CollectAI

close-nyse_stocks

2022/06/10

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20220610	121.63	121.93	119.9	120.57	1379600	120.57	down	up	incorrect
AA.US	Alcoa Corporation	20220610	54.04	54.75	52.57	53.01	9352200	53.01	down	down	correct
AAC.US	Ares Acquisition Corporation	20220610	9.83	9.835	9.82	9.83	203400	9.83
AAIC.US	PC	20220610	23.62	23.64	23.62	23.64	914	23.1193	up	up	correct
AAIN.US	AAIN	20220610	24.79	24.79	24.79	24.79	10	24.79
AAN.US	Aaron’s Company Inc	20220610	18.31	18.6	17.96	17.96	231606	17.8386	down	down	correct
AAP.US	Advance Auto Parts Inc	20220610	181.57	183.31	178.81	179.43	632240	177.8678	down	down	correct
AAQC.US	WT	20220610	0.22	0.22	0.22	0.22	205	0.22
AAT.US	American Assets Trust Inc	20220610	30.7	31.12	30.46	30.87	195200	30.87	up	up	correct
AB.US	AllianceBernstein Holding L.P	20220610	42.42	43.25	41.85	43	438500	43	up	up	correct
ABB.US	ABB Ltd	20220610	29.46	29.51	29.07	29.22	2034600	29.22	down	down	correct
ABBV.US	AbbVie Inc	20220610	144.34	144.63	142.15	143.2	5464700	143.2	down	down	correct
ABC.US	AmerisourceBergen Corporation	20220610	142.54	145.94	142.23	144.45	1164200	144.45	up	up	correct
ABEV.US	Ambev S.A	20220610	2.65	2.7	2.61	2.67	50056000	2.67	up	up	correct
ABG.US	Asbury Automotive Group Inc	20220610	185.99	188.48	180.85	183.14	188000	183.14	down	down	correct
ABM.US	ABM Industries Incorporated	20220610	42.83	43.28	41.42	41.98	874300	41.98	down	down	correct
ABR.US	PD	20220610	22	22.13	21.55	21.7	6137	21.7	down	up	incorrect
ABT.US	Abbott Laboratories	20220610	110.81	111.48	109.1	109.63	4805600	109.63	down	up	incorrect
AC.US	Associated Capital Group Inc	20220610	38.4006	38.4006	37.2	37.91	8650	37.806	down	down	correct
ACA.US	Arcosa Inc	20220610	52.94	53.27	52.22	52.62	108700	52.62	down	down	correct
ACC.US	American Campus Communities Inc	20220610	64.72	64.92	64.69	64.77	1480800	64.77	up	up	correct
ACCO.US	ACCO Brands Corporation	20220610	7.15	7.22	7.03	7.05	619600	7.05	down	down	correct
ACH.US	Aluminum Corporation of China Limited	20220610	10.88	10.88	10.42	10.71	50100	10.71	down	down	correct
ACI.US	Albertsons Companies Inc	20220610	29.16	30.06	29.1	29.96	2167700	29.96	up	up	correct
ACM.US	AECOM	20220610	68.1	68.69	67.09	67.6	392100	67.6	down	down	correct
ACN.US	Accenture plc	20220610	290.89	291.22	285.98	286.01	2169887	286.01	down	down	correct
ACP.US	PA	20220610	23.3854	23.42	22.58	22.58	6229	22.2514	down	down	correct
ACR.US	PD	20220610	22.05	22.05	21.42	21.6	18061	21.6	down	down	correct
ACRE.US	Ares Commercial Real Estate Corporation	20220610	13.9	13.92	13.64	13.74	578600	13.74	down	up	incorrect
ACV.US	AllianzGI Diversified Income & Convertible Fund	20220610	21.24	21.24	20.695	20.76	53600	20.76	down	down	correct
ADCT.US	ADC Therapeutics SA	20220610	6.8	7.01	6.41	6.67	398374	6.67	down	down	correct
ADM.US	Archer	20220610	85	86.23	84.09	84.68	2706400	84.68	down	down	correct
ADNT.US	Adient plc	20220610	36.01	36.84	34.1	34.38	949300	34.38	down	down	correct
ADT.US	ADT Inc	20220610	7.07	7.07	6.775	6.87	2519466	6.8324	down	down	correct
ADX.US	Adams Diversified Equity Fund Inc	20220610	16.05	16.06	15.75	15.8	228200	15.8	down	down	correct
AEE.US	Ameren Corporation	20220610	89.03	89.99	88.65	89.24	970700	89.24	up	up	correct
AEFC.US	AEFC	20220610	22.44	22.44	21.93	21.97	50300	21.97	down	up	incorrect
AEG.US	Aegon N.V	20220610	4.94	4.94	4.81	4.83	6099100	4.83	down	up	incorrect
AEL.US	PA	20220610	24.15	24.15	23.395	23.55	53863	23.55	down	down	correct
AEM.US	Agnico Eagle Mines Limited	20220610	50.75	54.34	50.24	54.01	2484100	54.01	up	down	incorrect
AENZ.US	Aenza S.A.A	20220610	1.39	1.42	1.38	1.4	1800	1.4	up	down	incorrect
AEO.US	American Eagle Outfitters Inc	20220610	12.25	12.46	11.85	11.92	7129500	11.92	down	down	correct
AER.US	AerCap Holdings N.V	20220610	45.42	45.98	44.47	44.62	607300	44.62	down	down	correct
AES.US	The AES Corporation	20220610	21.1	21.12	20.49	20.69	5348500	20.69	down	down	correct
AESC.US	The AES Corporation	20220610	86.134	86.189	85.11	86.189	5200	86.189	up	up	correct
AEVA.US	WT	20220610	0.405	0.53	0.345	0.4099	25597	0.4099	up	up	correct
AFB.US	AllianceBernstein National Municipal Income Fund	20220610	11.52	11.52	11.4	11.44	66400	11.44	down	down	correct
AFG.US	American Financial Group Inc	20220610	136.12	136.54	134.89	135.14	234200	135.14	down	down	correct
AFGB.US	American Financial Group Inc	20220610	25.71	25.71	25.38	25.386	4300	25.0123	down	down	correct
AFGC.US	American Financial Group Inc	20220610	22.72	23.43	22.283	22.98	29600	22.98	up	up	correct
AFGD.US	American Financial Group Inc	20220610	24.55	24.645	24.05	24.24	24700	24.24	down	down	correct
AFGE.US	American Financial Group Inc	20220610	20.07	20.38	19.86	20.21	8300	20.21	up	up	correct
AFL.US	Aflac Incorporated	20220610	56.3	56.51	55.62	55.63	2392000	55.63	down	down	correct
AFT.US	Apollo Senior Floating Rate Fund Inc	20220610	13.44	13.55	13.44	13.53	50200	13.53	up	up	correct
AG.US	First Majestic Silver Corp	20220610	8.1	8.95	8.03	8.91	8008700	8.91	up	up	correct
AGCB.US	Altimeter Growth Corp. 2	20220610	9.78	9.82	9.75	9.82	5911100	9.82	up	up	correct
AGCO.US	AGCO Corporation	20220610	118.98	120.63	116.2	117.85	653400	117.85	down	up	incorrect
AGD.US	Aberdeen Global Dynamic Dividend Fund	20220610	9.83	9.83	9.59	9.65	37800	9.65	down	down	correct
AGI.US	Alamos Gold Inc	20220610	7.56	8.23	7.48	8.13	5182689	8.1017	up	up	correct
AGL.US	agilon health inc	20220610	19.64	19.76	19.12	19.61	1244900	19.61	down	down	correct
AGM.US	PG	20220610	20.5	20.7237	19.37	19.95	64759	19.95	down	down	correct
AGO.US	Assured Guaranty Ltd	20220610	58.47	58.79	57.83	57.91	361400	57.91	down	down	correct
AGR.US	Avangrid Inc	20220610	46.1	47.08	46.06	46.79	1152800	46.79	up	down	incorrect
AGRO.US	Adecoagro S.A	20220610	10.21	10.4	10.13	10.21	1099800	10.21
AGS.US	PlayAGS Inc	20220610	6.27	6.46	6.02	6.04	163800	6.04	down	down	correct
AGTI.US	Agiliti Inc	20220610	18.4	19.072	18.08	18.76	167900	18.76	up	up	correct
AGX.US	Argan Inc	20220610	40.89	40.98	37.92	38.08	104100	38.08	down	down	correct
AHH.US	PA	20220610	24.1	24.2	24.1	24.15	3470	24.15	up	up	correct
AHL.US	PE	20220610	23.48	23.48	22.525	22.53	39226	22.53	down	down	correct
AHT.US	PI	20220610	19.27	19.27	19.27	19.27	121	19.27
AI.US	C3.ai Inc	20220610	18.89	19.32	17.47	17.89	4001805	17.89	down	down	correct
AIC.US	Arlington Asset Investment Corp. 6.75% SR NT 25	20220610	25.083	25.113	25	25	4800	25	down	down	correct
AIF.US	Apollo Tactical Income Fund Inc	20220610	12.83	12.83	12.74	12.81	46800	12.81	down	up	incorrect
AIG.US	PA	20220610	25	25.07	24.6915	24.83	42962	24.83	down	down	correct
AIN.US	Albany International Corp	20220610	83.01	83.47	81.42	81.62	91100	81.62	down	down	correct
AIO.US	Virtus AllianzGI Artificial Intell & Tech Opps	20220610	17.35	17.69	17.25	17.25	114600	17.25	down	down	correct
AIR.US	AAR Corp	20220610	47.03	47.03	45.51	45.81	410800	45.81	down	down	correct
AIRC.US	Apartment Income REIT Corp	20220610	41.19	41.765	40.82	41.39	1212782	41.39	up	up	correct
AIT.US	Applied Industrial Technologies Inc	20220610	103.15	103.15	100.96	101.29	143000	101.29	down	down	correct
AIV.US	Apartment Investment and Management Company	20220610	6.12	6.26	6.06	6.2	3028800	6.2	up	down	incorrect
AIZ.US	Assurant Inc	20220610	175.58	176.65	173.86	173.9	442000	173.9	down	down	correct
AIZN.US	Assurant Inc	20220610	22.94	22.94	22.59	22.7	26500	22.7	down	down	correct
AJG.US	Arthur J. Gallagher & Co	20220610	154.31	154.61	152.89	153	765300	153	down	down	correct
AJRD.US	Aerojet Rocketdyne Holdings Inc	20220610	41.35	41.35	39.81	39.96	646400	39.96	down	down	correct
AJX.US	Great Ajax Corp	20220610	10.9	10.9	10.55	10.67	155900	10.67	down	down	correct
AJXA.US	Great Ajax Corp. 7.25 CV SR NT 24	20220610	25.41	25.41	25.3	25.39	7100	25.39	down	down	correct
AKA.US	A.K.A. BRANDS HOLDING CORP.	20220610	3.8	3.86	3.676	3.71	115000	3.71	down	down	correct
AKO.US	B	20220610	11.84	12	11.55	11.8	5800	11.8	down	down	correct
AKR.US	Acadia Realty Trust	20220610	18.2	18.47	17.89	17.89	669900	17.89	down	down	correct
AL.US	PA	20220610	23.5	23.5	22.13	22.7	23429	22.7	down	down	correct
ALB.US	Albemarle Corporation	20220610	238.89	241.15	234.9	236.87	1096100	236.87	down	down	correct
ALC.US	Alcon AG	20220610	70.54	70.93	69.75	70.06	969046	70.06	down	down	correct
ALCC.US	AltC Acquisition Corp.	20220610	9.685	9.69	9.67	9.68	2300	9.68	down	down	correct
ALE.US	ALLETE Inc	20220610	60.5	61.49	60.36	61.03	168500	61.03	up	up	correct
ALEX.US	Alexander & Baldwin Inc	20220610	19.33	19.54	19.05	19.24	297214	19.0319	down	down	correct
ALG.US	Alamo Group Inc	20220610	115.14	115.47	112.69	113.9	23200	113.9	down	up	incorrect
ALIN.US	PE	20220610	4.05	4.18	4.05	4.12	3141	4.12	up	up	correct
ALIT.US	Alight Inc	20220610	7.81	7.83	7.49	7.53	2090500	7.53	down	up	incorrect
ALK.US	Alaska Air Group Inc	20220610	45.2	46.01	43.81	44	2083200	44	down	down	correct
ALL.US	The Allstate Corporation	20220610	125.54	125.89	124.35	124.59	1582900	124.59	down	down	correct
ALLE.US	Allegion plc	20220610	106.78	108.4	105.545	107.12	876126	106.6863	up	up	correct
ALLY.US	PA	20220610	25.24	25.24	25.24	25.24	0	25.24
ALP.US	PQ	20220610	24.85	24.85	24.2001	24.4	21230	24.0835	down	down	correct
ALSN.US	Allison Transmission Holdings Inc	20220610	40.9	40.96	40.27	40.27	559100	40.27	down	down	correct
ALTG.US	PA	20220610	27.93	27.93	26.82	26.82	6275	26.82	down	down	correct
ALV.US	Autoliv Inc	20220610	76.82	77.26	75.55	75.74	499000	75.74	down	down	correct
ALX.US	Alexander's Inc	20220610	230.33	232.54	229.24	230.87	7500	230.87	up	up	correct
AM.US	Antero Midstream Corporation	20220610	10.88	10.89	10.595	10.75	2108300	10.75	down	down	correct
AMAM.US	Ambrx Biopharma Inc.	20220610	4.01	4.122	4	4	12300	4	down	up	incorrect
AMBC.US	Ambac Financial Group Inc	20220610	11.16	11.46	11.16	11.28	447700	11.28	up	up	correct
AMBP.US	Ardagh Metal Packaging S.A	20220610	6.21	6.28	6.1	6.24	1908500	6.04	up	up	correct
AMC.US	AMC Entertainment Holdings Inc	20220610	12.63	12.73	12.07	12.43	26509900	12.43	down	up	incorrect
AMCR.US	Amcor plc	20220610	12.93	12.96	12.64	12.76	8489200	12.76	down	down	correct
AME.US	AMETEK Inc	20220610	117.15	117.64	115.41	115.46	658100	115.46	down	down	correct
AMG.US	Affiliated Managers Group Inc	20220610	129.99	130.63	126.45	126.47	306800	126.47	down	up	incorrect
AMH.US	PH	20220610	25.13	25.26	25.1	25.25	35414	24.8573	up	down	incorrect
AMK.US	AssetMark Financial Holdings Inc	20220610	19.37	19.45	18.68	19.26	112200	19.26	down	down	correct
AMN.US	AMN Healthcare Services Inc	20220610	99.61	101.11	98.18	100.27	332800	100.27	up	up	correct
AMOV.US	América Móvil S.A.B. de C.V	20220610	19.53	19.53	19.35	19.35	500	19.35	down	down	correct
AMP.US	Ameriprise Financial Inc	20220610	259.28	259.99	251.55	251.58	471500	251.58	down	down	correct
AMPI.US	Advanced Merger Partners Inc	20220610	9.79	9.79	9.79	9.79	7	9.79
AMPY.US	Amplify Energy Corp	20220610	8.74	9.24	8.62	9.11	902922	9.11	up	up	correct
AMR.US	Alpha Metallurgical Resources Inc	20220610	164.14	168.6899	156.7	159.95	767188	159.5397	down	down	correct
AMRC.US	Ameresco Inc	20220610	53.39	56.03	51.8	52.06	380500	52.06	down	down	correct
AMRX.US	Amneal Pharmaceuticals Inc	20220610	3.2	3.2	3.07	3.18	570200	3.18	down	down	correct
AMT.US	American Tower Corporation (REIT)	20220610	257.01	257.84	250.11	251.01	2188222	249.5231	down	down	correct
AMWL.US	American Well Corporation	20220610	3.96	4.1	3.84	4.04	2186800	4.04	up	up	correct
AMX.US	América Móvil S.A.B. de C.V	20220610	19.37	19.63	19.26	19.44	1532100	19.44	up	up	correct
AN.US	AutoNation Inc	20220610	121.03	126.14	118.43	120.12	987000	120.12	down	down	correct
ANET.US	Arista Networks Inc	20220610	96.7	97.29	94.58	94.96	2875600	94.96	down	up	incorrect
ANF.US	Abercrombie & Fitch Co	20220610	18.99	19.37	18.69	19.07	1994900	19.07	up	up	correct
ANTM.US	Anthem Inc	20220610	478.85	488.19	473.12	482.83	922900	482.83	up	up	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20220610	8.5	8.54	8.36	8.36	250100	8.36	down	down	correct
AOMR.US	Angel Oak Mortgage Inc.	20220610	13.27	13.35	13	13.2	43400	13.2	down	down	correct
AON.US	Aon plc	20220610	256.16	256.63	253.4	253.64	724500	253.64	down	up	incorrect
AOS.US	A. O. Smith Corporation	20220610	59.85	59.85	57.58	58.06	1013800	58.06	down	up	incorrect
AP.US	Ampco	20220610	4.02	4.02	3.85	3.9	12400	3.9	down	down	correct
APAM.US	Artisan Partners Asset Management Inc	20220610	37.36	37.63	35.65	36.17	812000	36.17	down	down	correct
APD.US	Air Products and Chemicals Inc	20220610	249.08	251.98	246.62	248.2	1584000	248.2	down	up	incorrect
APG.US	APi Group Corporation	20220610	17.01	17.14	16.51	16.73	766200	16.73	down	down	correct
APH.US	Amphenol Corporation	20220610	67.92	68.36	66.79	67.55	2428479	67.3339	down	down	correct
APLE.US	Apple Hospitality REIT Inc	20220610	16.28	16.505	15.79	15.86	2645100	15.86	down	down	correct
APN.US	UN	20220610	10.0525	10.0525	10.0525	10.0525	0	10.0525
APRN.US	Blue Apron Holdings Inc	20220610	2.58	2.715	2.53	2.63	1154200	2.63	up	up	correct
APTS.US	Preferred Apartment Communities Inc	20220610	24.88	24.93	24.88	24.92	820600	24.92	up	up	correct
APTV.US	PA	20220610	121.17	121.28	117.29	118.47	11385	118.47	down	down	correct
AQN.US	Algonquin Power & Utilities Corp	20220610	14.15	14.25	14.05	14.18	2318500	14.18	up	up	correct
AQNA.US	AQNA	20220610	25.06	25.06	24.06	24.77	42100	24.77	down	down	correct
AQNB.US	AQNB	20220610	24.75	24.98	24.235	24.82	41800	24.4199	up	up	correct
AQNU.US	Algonquin Power & Utilities Corp Unit	20220610	45.32	45.32	44.69	45.16	140500	45.16	down	down	correct
AQUA.US	Evoqua Water Technologies Corp	20220610	36	36.45	34.5	34.5	597200	34.5	down	down	correct
AR.US	Antero Resources Corporation	20220610	45.09	45.96	43.65	45.08	6668000	45.08	down	down	correct
ARC.US	ARC Document Solutions Inc	20220610	2.98	2.99	2.78	2.81	206900	2.81	down	down	correct
ARCH.US	Arch Resources Inc	20220610	164.5	171.52	162	170.12	633300	170.12	up	up	correct
ARCO.US	Arcos Dorados Holdings Inc	20220610	7.37	7.4	7.19	7.27	595300	7.27	down	down	correct
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20220610	13	13.14	13	13.1	56843	12.9926	up	up	correct
ARE.US	Alexandria Real Estate Equities Inc	20220610	148.08	148.61	146.25	146.29	981100	146.29	down	down	correct
ARES.US	Ares Management Corporation	20220610	68.68	68.93	65.65	65.75	1082121	65.0712	down	up	incorrect
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20220610	23.55	23.73	23.51	23.57	12800	23.57	up	up	correct
ARGO.US	Argo Group International Holdings Ltd	20220610	41.01	41.29	40.41	40.88	67600	40.88	down	down	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20220610	11.99	12	11.73	11.83	1100200	11.83	down	down	correct
ARL.US	American Realty Investors Inc	20220610	17.48	17.78	16.66	16.66	9200	16.66	down	down	correct
ARLO.US	Arlo Technologies Inc	20220610	7.04	7.13	6.83	6.84	468300	6.84	down	down	correct
ARMK.US	Aramark	20220610	33.19	33.42	32.81	32.95	1173100	32.95	down	down	correct
ARNC.US	Arconic Corporation	20220610	28.52	29.22	28.26	28.82	1271138	28.82	up	up	correct
AROC.US	Archrock Inc	20220610	9.83	9.87	9.48	9.64	1165300	9.64	down	down	correct
ARR.US	PC	20220610	23.0421	23.06	22.8301	22.97	6643	22.8183	down	down	correct
ARW.US	Arrow Electronics Inc	20220610	120.34	121.36	119.21	119.27	567100	119.27	down	up	incorrect
ASA.US	ASA Gold and Precious Metals Limited	20220610	17.8	18.6	17.63	18.53	51000	18.53	up	up	correct
ASAI.US	Sendas Distribuidora S.A.	20220610	15.26	15.33	14.77	14.99	333900	14.99	down	down	correct
ASAN.US	Asana Inc	20220610	21.24	21.35	19.54	20.02	3736000	20.02	down	down	correct
ASB.US	PF	20220610	23.41	23.41	22.25	22.61	11698	22.61	down	down	correct
ASC.US	Ardmore Shipping Corporation	20220610	7.51	7.76	7.41	7.62	406000	7.62	up	up	correct
ASG.US	Liberty All	20220610	5.91	5.99	5.8	5.82	209900	5.82	down	down	correct
ASGI.US	Aberdeen Standard Global Infrastructure Income Fund	20220610	19.32	19.32	18.93	18.93	22600	18.93	down	down	correct
ASGN.US	ASGN Incorporated	20220610	91.7	92.01	88.74	89.32	324300	89.32	down	up	incorrect
ASH.US	Ashland Global Holdings Inc	20220610	105.09	105.68	101.7	102.72	572200	102.72	down	up	incorrect
ASIX.US	AdvanSix Inc	20220610	43.3	43.776	41.11	41.46	195200	41.46	down	down	correct
ASPN.US	Aspen Aerogels Inc	20220610	18.54	18.94	17.68	17.89	325700	17.89	down	down	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20220610	210.21	210.97	206.47	206.72	107700	206.72	down	down	correct
ASX.US	ASE Technology Holding Co. Ltd	20220610	6.9	7.02	6.89	6.92	9090100	6.92	up	up	correct
ATA.US	Americas Technology Acquisition Corp	20220610	10.28	10.296	10.26	10.296	6800	10.296	up	down	incorrect
ATC.US	Atotech Limited	20220610	19.6	20.2	19.46	20.1	583873	20.1	up	up	correct
ATCO.US	PI	20220610	25.71	25.89	25.55	25.81	7839	25.81	up	down	incorrect
ATEN.US	A10 Networks Inc	20220610	14.67	14.86	14.33	14.53	573900	14.53	down	down	correct
ATGE.US	Adtalem Global Education Inc	20220610	33.04	33.14	31.94	32	644400	32	down	down	correct
ATH.US	PD	20220610	19.94	19.94	18.51	18.57	457776	18.2567	down	up	incorrect
ATHM.US	Autohome Inc	20220610	36.82	36.82	34.8	34.8	991700	34.8	down	down	correct
ATI.US	Allegheny Technologies Incorporated	20220610	25.15	26.16	24.77	25.55	1209800	25.55	up	up	correct
ATIP.US	WT	20220610	0.1928	0.2369	0.19	0.2368	46800	0.2368	up	up	correct
ATKR.US	Atkore Inc	20220610	108.97	109.62	102.79	103.02	448500	103.02	down	down	correct
ATO.US	Atmos Energy Corporation	20220610	112.19	112.91	111.5	111.97	646000	111.97	down	down	correct
ATR.US	AptarGroup Inc	20220610	103.58	105.89	103.13	105.2	266800	105.2	up	up	correct
ATTO.US	Atento S.A	20220610	13.45	13.5	12.47	12.47	17700	12.47	down	down	correct
ATUS.US	Altice USA Inc	20220610	10.06	10.3	9.885	10	2904600	10	down	down	correct
AU.US	AngloGold Ashanti Limited	20220610	16.32	17.77	16.32	17.63	3700600	17.63	up	up	correct
AUD.US	Audacy Inc	20220610	1.52	1.53	1.43	1.44	611900	1.44	down	down	correct
AUS.US	UN	20220610	9.85	9.85	9.85	9.85	0	9.85
AUST.US	Austin Gold Corp.	20220610	1.74	1.99	1.71	1.94	762400	1.94	up	down	incorrect
AUY.US	Yamana Gold Inc	20220610	5.31	5.71	5.26	5.65	34965300	5.65	up	up	correct
AVA.US	Avista Corporation	20220610	42.06	43.1	42.01	42.88	390200	42.88	up	up	correct
AVAL.US	Grupo Aval Acciones y Valores S.A	20220610	4.25	4.285	4.18	4.2	67900	4.2	down	down	correct
AVB.US	AvalonBay Communities Inc	20220610	192.74	196.39	190.85	194.44	870100	194.44	up	up	correct
AVD.US	American Vanguard Corporation	20220610	23.71	23.76	22.46	23.14	784100	23.14	down	up	incorrect
AVK.US	Advent Convertible and Income Fund	20220610	13.9	14.3272	13.86	13.9	110458	13.7756
AVLR.US	Avalara Inc	20220610	84.28	84.28	78.97	79.57	987700	79.57	down	down	correct
AVNS.US	Avanos Medical Inc	20220610	26.68	27.17	26.633	27	161900	27	up	up	correct
AVNT.US	Avient Corporation	20220610	48.96	49.24	46.78	47.16	300063	46.9084	down	down	correct
AVY.US	Avery Dennison Corporation	20220610	169.86	171.11	166.82	168.89	616300	168.89	down	down	correct
AVYA.US	Avaya Holdings Corp	20220610	4.69	4.75	4.37	4.52	2444700	4.52	down	up	incorrect
AWF.US	AllianceBernstein Global High Income Fund	20220610	10.03	10.05	9.93	9.98	102900	9.98	down	down	correct
AWI.US	Armstrong World Industries Inc	20220610	82.58	83.23	80.94	81.09	192000	81.09	down	down	correct
AWK.US	American Water Works Company Inc	20220610	148.09	149.8	146.11	148.27	845000	148.27	up	up	correct
AWP.US	Aberdeen Global Premier Properties Fund	20220610	5.14	5.16	5.05	5.06	273300	5.06	down	up	incorrect
AWR.US	American States Water Company	20220610	78.1	79.81	77.27	79.05	141200	79.05	up	up	correct
AX.US	Axos Financial Inc	20220610	37.45	38.06	37.13	37.44	470400	37.44	down	down	correct
AXL.US	American Axle & Manufacturing Holdings Inc	20220610	9.08	9.26	8.82	8.88	1407000	8.88	down	down	correct
AXP.US	American Express Company	20220610	157.26	157.88	154.36	154.42	2733300	154.42	down	down	correct
AXR.US	AMREP Corporation	20220610	12.73	12.73	12.73	12.73	800	12.73
AXS.US	PE	20220610	23.23	23.27	22.63	22.63	51506	22.63	down	down	correct
AXTA.US	Axalta Coating Systems Ltd	20220610	26.45	26.66	25.57	25.62	1670000	25.62	down	down	correct
AYI.US	Acuity Brands Inc	20220610	175.25	176.45	172.84	172.91	119700	172.91	down	down	correct
AYX.US	Alteryx Inc	20220610	52.6	53.56	50.235	50.97	776500	50.97	down	up	incorrect
AZEK.US	The AZEK Company Inc	20220610	21.45	21.45	20.08	20.14	2251900	20.14	down	down	correct
AZO.US	AutoZone Inc	20220610	2066.1699	2084.79	2050.71	2064.46	112900	2064.46	down	up	incorrect
AZRE.US	Azure Power Global Limited	20220610	14.33	14.42	13.71	13.78	89500	13.78	down	down	correct
AZUL.US	Azul S.A	20220610	9.68	9.89	9.095	9.2	4807600	9.2	down	down	correct
AZZ.US	AZZ Inc	20220610	44.43	44.56	43.54	43.71	64300	43.71	down	up	incorrect
B.US	Barnes Group Inc	20220610	35.49	35.71	34.66	34.93	94600	34.93	down	up	incorrect
BA.US	The Boeing Company	20220610	130.27	132.19	126.85	127	7770700	127	down	up	incorrect
BABA.US	Alibaba Group Holding Limited	20220610	113.66	114.82	108.24	109.84	49859200	109.84	down	down	correct
BAC.US	PP	20220610	19.16	19.24	18.72	18.735	106948	18.735	down	down	correct
BAH.US	Booz Allen Hamilton Holding Corporation	20220610	85.67	85.93	84.73	84.91	1049600	84.4717	down	down	correct
BAK.US	Braskem S.A	20220610	17.76	17.925	17.43	17.62	293700	17.62	down	down	correct
BALY.US	Bally's Corporation	20220610	25.24	25.79	23.56	23.75	613367	23.75	down	down	correct
BAM.US	Brookfield Asset Management Inc	20220610	47.96	48.1	46.98	47.19	1374620	47.19	down	up	incorrect
BAMH.US	BAMH	20220610	18.58	18.682	17.947	18.441	14000	18.441	down	down	correct
BAMI.US	Brookfield Finance I Preferred	20220610	18.01	18.01	17.659	17.82	16100	17.82	down	down	correct
BAMR.US	Brookfield Asset Management Reinsurance Partners Ltd	20220610	48.02	48.02	47.14	47.3	10500	47.1544	down	up	incorrect
BAP.US	Credicorp Ltd	20220610	128.71	129.9	125.7	125.78	203900	125.78	down	down	correct
BARK.US	Original Bark Co	20220610	1.59	1.63	1.52	1.58	3164600	1.58	down	down	correct
BAX.US	Baxter International Inc	20220610	71.43	73.63	71.19	73.12	3268800	73.12	up	up	correct
BB.US	BlackBerry Limited	20220610	5.61	5.74	5.49	5.54	9195100	5.54	down	down	correct
BBAR.US	Banco BBVA Argentina S.A	20220610	2.58	2.65	2.54	2.58	735700	2.58
BBD.US	Banco Bradesco S.A	20220610	3.79	3.82	3.74	3.78	55637200	3.78	down	down	correct
BBDC.US	Barings BDC Inc	20220610	9.92	10.09	9.89	10.07	838900	10.07	up	up	correct
BBDO.US	Banco Bradesco S.A	20220610	3.2	3.21	3.16	3.18	12600	3.18	down	down	correct
BBN.US	BlackRock Taxable Municipal Bond Trust	20220610	19.45	19.5927	19.4	19.54	127493	19.4103	up	up	correct
BBU.US	Brookfield Business Partners L.P	20220610	23.14	23.155	22.67	23.06	21687	23.06	down	down	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20220610	4.62	4.63	4.5	4.52	8045200	4.52	down	down	correct
BBW.US	Build	20220610	18.54	19.13	17.89	18.25	186600	18.25	down	down	correct
BBWI.US	Bath Body Works Inc	20220610	34.38	35.39	33.85	33.88	4249200	33.88	down	down	correct
BBY.US	Best Buy Co. Inc	20220610	73.32	74.41	72.03	72.6	3738600	71.72	down	up	incorrect
BC.US	PC	20220610	25.84	25.9899	25.1	25.1	16831	25.1	down	down	correct
BCAT.US	BlackRock Capital Allocation Trust	20220610	15.25	15.33	15.02	15.13	264700	15.0222	down	down	correct
BCC.US	Boise Cascade Company	20220610	78.85	80.66	76.24	77.2	473600	77.2	down	down	correct
BCE.US	BCE Inc	20220610	52.69	52.7824	52.32	52.52	1043267	51.7877	down	down	correct
BCH.US	Banco de Chile	20220610	19.89	19.89	19.42	19.45	142400	19.45	down	down	correct
BCO.US	The Brink's Company	20220610	59.57	60.03	58.67	58.69	194700	58.69	down	down	correct
BCS.US	Barclays PLC	20220610	8.15	8.15	7.92	7.96	10950900	7.96	down	up	incorrect
BCX.US	Blackrock Resources & Commodities Strategy Trust	20220610	11.07	11.0796	10.94	11.03	331219	10.9825	down	down	correct
BDC.US	Belden Inc	20220610	56.56	57.34	55.475	55.8	256867	55.7473	down	down	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20220610	9.53	9.56	9.363	9.49	538042	9.4314	down	down	correct
BDN.US	Brandywine Realty Trust	20220610	10.34	10.44	10.25	10.35	1560200	10.35	up	down	incorrect
BDX.US	Becton Dickinson and Company	20220610	245.92	251.25	243.74	249.33	1372700	249.33	up	up	correct
BDXB.US	Becton Dickinson and Company	20220610	50.33	50.89	49.9	50.53	24000	50.53	up	up	correct
BE.US	Bloom Energy Corporation	20220610	17.4	17.83	16.755	17.05	1895500	17.05	down	down	correct
BEDU.US	Bright Scholar Education Holdings Limited	20220610	0.76	0.802	0.76	0.8	64500	0.8	up	up	correct
BEKE.US	KE Holdings Inc	20220610	15.65	16.33	14.22	14.5	14141200	14.5	down	down	correct
BEN.US	Franklin Resources Inc	20220610	25	25.11	24.55	24.56	3340700	24.56	down	down	correct
BEP.US	PA	20220610	21.15	21.19	20.91	20.95	10043	20.95	down	down	correct
BEPH.US	BEPH	20220610	18	18.018	17.3	17.3	17400	17.3	down	down	correct
BERY.US	Berry Global Group Inc	20220610	57.66	58.15	57.03	57.12	668900	57.12	down	down	correct
BEST.US	BEST Inc	20220610	1.08	1.12	1.06	1.08	332400	1.08
BF.US	B	20220610	67.45	68.84	66.87	68.45	1160300	68.45	up	up	correct
BFAM.US	Bright Horizons Family Solutions Inc	20220610	80.72	81.62	80.01	81.26	284500	81.26	up	up	correct
BFK.US	BlackRock Municipal Income Trust	20220610	11.92	11.92	11.33	11.39	438838	11.3424	down	down	correct
BFS.US	Saul Centers Inc	20220610	45.05	45.42	44.65	45.04	28800	45.04	down	down	correct
BFZ.US	BlackRock California Municipal Income Trust	20220610	11.48	11.48	11.305	11.36	268578	11.3154	down	down	correct
BG.US	Bunge Limited	20220610	108.81	109.78	106.91	106.96	1167600	106.96	down	down	correct
BGH.US	Barings Global Short Duration High Yield Fund	20220610	13.87	13.88	13.73	13.74	53600	13.74	down	up	incorrect
BGR.US	BlackRock Energy and Resources Trust	20220610	13.49	13.49	13.1	13.32	182188	13.2681	down	up	incorrect
BGS.US	B&G Foods Inc	20220610	21.9	22.41	21.9	22.31	821200	22.31	up	up	correct
BGSF.US	BGSF Inc	20220610	12.72	12.83	12.42	12.55	17800	12.55	down	down	correct
BGT.US	BlackRock Floating Rate Income Trust	20220610	11.33	11.41	11.24	11.38	127382	11.3135	up	up	correct
BGY.US	BlackRock Enhanced International Dividend Trust	20220610	5.31	5.31	5.24	5.28	156157	5.245	down	down	correct
BH.US	Biglari Holdings Inc	20220610	134.81	136.74	132.68	135.66	1400	135.66	up	up	correct
BHC.US	Bausch Health Companies Inc	20220610	8.15	8.23	7.92	8.03	6261900	8.03	down	down	correct
BHE.US	Benchmark Electronics Inc	20220610	25.49	25.63	25.22	25.43	108700	25.43	down	down	correct
BHG.US	Bright Health Group Inc.	20220610	1.62	1.65	1.563	1.6	1302000	1.6	down	down	correct
BHK.US	BlackRock Core Bond Trust	20220610	11.73	11.78	11.52	11.53	142283	11.4548	down	down	correct
BHLB.US	Berkshire Hills Bancorp Inc	20220610	24.89	25.13	24.7	24.84	191400	24.84	down	up	incorrect
BHP.US	BHP Group	20220610	63.56	64.13	62.92	63.48	3218500	63.48	down	down	correct
BHR.US	PD	20220610	25.15	25.455	25.1	25.455	1300	25.455	up	down	incorrect
BHV.US	BlackRock Virginia Municipal Bond Trust	20220610	13.05	13.05	12.76	12.76	6411	12.7123	down	up	incorrect
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20220610	144.2	144.67	143.95	144.12	973900	144.12	down	down	correct
BIG.US	Big Lots Inc	20220610	24.02	24.38	23.2	23.7	1419600	23.7	down	down	correct
BIGZ.US	Blackrock Innovation & Growth Trust	20220610	8.5	8.665	8.27	8.4	889800	8.3228	down	down	correct
BILL.US	Bill.com Holdings Inc	20220610	124.63	124.71	114.35	117.85	1924000	117.85	down	up	incorrect
BIO.US	Bio	20220610	512.54	512.99	504.89	506.32	150600	506.32	down	down	correct
BIP.US	PB	20220610	18.65	18.65	18.25	18.5	12423	18.5	down	down	correct
BIPC.US	Brookfield Infrastructure Corporation	20220610	45.7267	46.2333	45.34	46.0067	238950	46.0067	up	down	incorrect
BIPH.US	Safeplus International Holdings Limited	20220610	19.89	19.89	19.3	19.4	22070	19.0699	down	down	correct
BIT.US	BlackRock Multi	20220610	15.06	15.07	14.87	14.88	124673	14.7516	down	down	correct
BJ.US	BJ's Wholesale Club Holdings Inc	20220610	60.75	61.985	60.58	61.36	1184800	61.36	up	down	incorrect
BK.US	The Bank of New York Mellon Corporation	20220610	43.12	43.42	42.54	42.79	4777600	42.79	down	down	correct
BKD.US	Brookdale Senior Living Inc	20220610	5.09	5.28	5.04	5.21	1680500	5.21	up	up	correct
BKE.US	The Buckle Inc	20220610	30.98	31.38	30.42	30.58	310000	30.58	down	up	incorrect
BKH.US	Black Hills Corporation	20220610	73.45	74.93	73.05	74.4	218900	74.4	up	up	correct
BKI.US	Black Knight Inc	20220610	66.24	67.06	65.82	66.51	625000	66.51	up	up	correct
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20220610	14.5	14.6	14.35	14.35	44178	14.2801	down	down	correct
BKT.US	BlackRock Income Trust Inc	20220610	4.55	4.63	4.5	4.5	333253	4.4701	down	down	correct
BKU.US	BankUnited Inc	20220610	38.13	38.61	37.43	37.67	628200	37.67	down	down	correct
BLD.US	TopBuild Corp	20220610	198.23	200.23	190.54	190.56	263500	190.56	down	up	incorrect
BLDR.US	Builders FirstSource Inc	20220610	64	64.15	60.01	60.17	2972600	60.17	down	up	incorrect
BLE.US	BlackRock Municipal Income Trust II	20220610	11.5	11.59	11.41	11.42	121668	11.3664	down	down	correct
BLK.US	BlackRock Inc	20220610	642.68	648.6	617.67	617.67	1149800	617.67	down	down	correct
BLND.US	Blend Labs Inc.	20220610	3.06	3.11	2.91	2.97	1352100	2.97	down	down	correct
BLW.US	BlackRock Limited Duration Income Trust	20220610	13.59	13.68	13.55	13.55	39168	13.4478	down	down	correct
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20220610	14.12	14.2	13.92	14.05	76400	14.05	down	down	correct
BMA.US	Banco Macro S.A	20220610	13.06	13.28	12.65	12.95	470400	12.95	down	up	incorrect
BME.US	BlackRock Health Sciences Trust	20220610	42.3	42.54	41.95	42.05	32038	41.8297	down	down	correct
BMEZ.US	BlackRock Health Sciences Trust II	20220610	16.5	16.69	16.26	16.4	204600	16.2504	down	down	correct
BMI.US	Badger Meter Inc	20220610	78.2	78.32	76.55	77.88	145900	77.88	down	up	incorrect
BML.US	PL	20220610	19.58	19.5801	19.35	19.3938	28561	19.3938	down	down	correct
BMO.US	Bank of Montreal	20220610	104.01	104.29	102.46	102.84	843800	102.84	down	down	correct
BMY.US	Bristol	20220610	75.4	75.725	74.88	75.09	10964780	75.09	down	down	correct
BNED.US	Barnes & Noble Education Inc	20220610	2.72	2.725	2.495	2.53	780100	2.53	down	down	correct
BNL.US	Broadstone Net Lease Inc	20220610	20.73	20.73	20.39	20.59	421100	20.59	down	down	correct
BNS.US	The Bank of Nova Scotia	20220610	64.38	64.56	63.65	64.11	1547400	64.11	down	down	correct
BNY.US	BlackRock New York Municipal Income Trust	20220610	11.4	11.43	11.31	11.34	28891	11.292	down	down	correct
BOAC.US	Bluescape Opportunities Acquisition Corp	20220610	9.89	9.92	9.89	9.92	13000	9.92	up	up	correct
BOAS.US	BOA Acquisition Corp	20220610	9.84	9.84	9.83	9.83	40800	9.83	down	down	correct
BOE.US	BlackRock Enhanced Global Dividend Trust	20220610	10.38	10.38	10.23	10.27	126081	10.2048	down	down	correct
BOH.US	PA	20220610	19.47	19.47	18.8802	19.15	15193	19.15	down	down	correct
BOOT.US	Boot Barn Holdings Inc	20220610	84.22	85.85	81.66	81.72	313700	81.72	down	down	correct
BORR.US	Borr Drilling Limited	20220610	6.15	6.42	5.88	6.11	945900	6.11	down	down	correct
BOX.US	Box Inc	20220610	25.6	25.87	25.49	25.66	972800	25.66	up	up	correct
BP.US	BP p.l.c	20220610	32.5	32.66	32.16	32.46	12174600	32.46	down	down	correct
BPT.US	BP Prudhoe Bay Royalty Trust	20220610	24.14	25.83	23.51	24.83	679000	24.83	up	up	correct
BQ.US	Boqii Holding Limited	20220610	1.82	1.87	1.79	1.85	31700	1.85	up	up	correct
BR.US	Broadridge Financial Solutions Inc	20220610	140.51	142.06	139.2253	140.09	480654	139.4266	down	down	correct
BRBR.US	BellRing Brands Inc	20220610	25.32	25.65	24.925	25.4	575700	25.4	up	down	incorrect
BRC.US	Brady Corporation	20220610	47.49	47.49	46.89	47.09	153900	47.09	down	down	correct
BRDG.US	Bridge Investment Group Holdings Inc	20220610	16.64	16.71	16.25	16.32	116900	16.32	down	down	correct
BRFS.US	BRF S.A	20220610	2.92	2.99	2.87	2.94	3446200	2.94	up	up	correct
BRK.US	B	20220610	296.08	298	291.61	291.71	5882600	291.71	down	down	correct
BRMK.US	Broadmark Realty Capital Inc	20220610	7.06	7.07	6.9	6.96	823200	6.96	down	down	correct
BRO.US	Brown & Brown Inc	20220610	55.63	56.48	55.23	55.75	1236900	55.75	up	up	correct
BROS.US	Dutch Bros Inc.	20220610	37.7	37.95	34.13	34.4	1650400	34.4	down	down	correct
BRSP.US	Brightspire Capital Inc	20220610	8.64	8.68	8.52	8.57	563800	8.57	down	down	correct
BRT.US	BRT Apartments Corp	20220610	21.7	21.94	21.51	21.84	88900	21.84	up	up	correct
BRW.US	Voya Prime Rate Trust	20220610	8.3	8.35	8.24	8.26	49400	8.26	down	down	correct
BRX.US	Brixmor Property Group Inc	20220610	22.12	22.3	21.79	21.79	2152900	21.79	down	down	correct
BSAC.US	Banco Santander	20220610	18.73	18.73	18.32	18.48	364200	18.48	down	down	correct
BSBR.US	Banco Santander (Brasil) S.A	20220610	6.23	6.24	6.08	6.22	2977500	6.22	down	down	correct
BSIG.US	BrightSphere Investment Group Inc	20220610	20.13	20.24	19.67	19.72	437300	19.72	down	down	correct
BSM.US	Black Stone Minerals L.P	20220610	16.5	16.99	16.41	16.68	657300	16.68	up	up	correct
BSMX.US	Banco Santander México S.A. Institución de Banca Múltiple Grupo Financiero Santander México	20220610	5.34	5.46	5.2	5.43	9800	5.43	up	up	correct
BST.US	BlackRock Science and Technology Trust	20220610	36	36.06	35.01	35.1	154391	34.837	down	up	incorrect
BSTZ.US	BlackRock Science and Technology Trust II	20220610	22.14	22.29	21.45	21.51	253600	21.303	down	down	correct
BSX.US	PA	20220610	101.5	102.3648	101.36	102.13	110021	102.13	up	up	correct
BTA.US	BlackRock Long	20220610	10.98	11	10.88	10.93	34875	10.8751	down	down	correct
BTCM.US	BIT Mining Limited	20220610	2	2.05	1.92	1.94	537800	1.94	down	down	correct
BTI.US	British American Tobacco p.l.c	20220610	43.02	43.54	42.67	43.37	2535100	43.37	up	up	correct
BTO.US	John Hancock Financial Opportunities Fund	20220610	37.85	37.93	37.25	37.42	20700	37.42	down	up	incorrect
BTT.US	Blackrock Municipal 2030 Target Term Trust	20220610	22.97	23	22.71	22.74	58419	22.6768	down	down	correct
BTU.US	Peabody Energy Corporation	20220610	25.54	27.157	25.15	26.08	4255600	26.08	up	up	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20220610	11.14	11.14	11.07	11.1	157282	11.0129	down	down	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20220610	22.5	22.75	22.2901	22.67	38564	22.5432	up	up	correct
BUR.US	Burford Capital Limited	20220610	9.46	9.49	9.23	9.29	105055	9.29	down	down	correct
BURL.US	Burlington Stores Inc	20220610	171.9	173.2	166.87	168.23	704300	168.23	down	down	correct
BV.US	BrightView Holdings Inc	20220610	12.68	12.75	12.43	12.68	170000	12.68
BVH.US	Bluegreen Vacations Holding Corporation	20220610	28.7	28.7	26.54	26.67	95500	26.67	down	down	correct
BVN.US	Compañía de Minas Buenaventura S.A.A	20220610	7.73	8.29	7.59	8.19	2571800	8.19	up	up	correct
BW.US	PA	20220610	24.22	24.2731	22.92	23.7	17399	23.2009	down	down	correct
BWA.US	BorgWarner Inc	20220610	38.42	38.73	37.5	37.5	1674100	37.5	down	down	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20220610	9.05	9.14	8.99	9.06	78200	9.06	up	up	correct
BWSN.US	BWSN	20220610	25.02	25.18	24.495	25.12	21700	25.12	up	up	correct
BWXT.US	BWX Technologies Inc	20220610	53.4	53.7	52.58	53.1	834000	53.1	down	up	incorrect
BX.US	The Blackstone Group Inc	20220610	110.38	110.97	105.47	107.63	5445000	107.63	down	up	incorrect
BXC.US	BlueLinx Holdings Inc	20220610	80.19	81.96	74.5	77.15	229300	77.15	down	down	correct
BXMT.US	Blackstone Mortgage Trust Inc	20220610	30	30.0496	29.52	29.69	1340558	29.69	down	down	correct
BXMX.US	Nuveen S&P 500 Buy	20220610	13.59	13.59	13.37	13.44	246627	13.1936	down	down	correct
BXP.US	Boston Properties Inc	20220610	96.91	97.63	96.56	96.92	1614200	96.92	up	up	correct
BXSL.US	Blackstone Secured Lending Fund	20220610	24.52	24.94	24.5	24.67	257000	24.67	up	up	correct
BY.US	Byline Bancorp Inc	20220610	23.73	23.96	23.56	23.84	96800	23.84	up	up	correct
BYD.US	Boyd Gaming Corporation	20220610	57.87	58.37	55.31	55.54	1521200	55.54	down	down	correct
BYM.US	BlackRock Municipal Income Quality Trust	20220610	12.54	12.59	12.39	12.46	46582	12.4012	down	up	incorrect
BZH.US	Beazer Homes USA Inc	20220610	15.76	15.88	14.78	15	523100	15	down	down	correct
C.US	PN	20220610	26.83	26.9021	26.68	26.71	46163	26.71	down	up	incorrect
CAAP.US	Corporación América Airports S.A	20220610	6.05	6.17	5.876	6.11	38500	6.11	up	up	correct
CABO.US	Cable One Inc	20220610	1304.89	1309.6	1282.23	1282.53	41900	1282.53	down	down	correct
CACI.US	CACI International Inc	20220610	279.64	279.64	273.93	274.37	97400	274.37	down	up	incorrect
CAE.US	CAE Inc	20220610	25.03	25.21	24.34	24.43	269100	24.43	down	down	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20220610	15.63	15.76	15.58	15.72	18900	15.72	up	up	correct
CAG.US	Conagra Brands Inc	20220610	31.96	32.71	31.84	32.57	3454400	32.57	up	down	incorrect
CAH.US	Cardinal Health Inc	20220610	51.78	53.97	51.56	53.46	2400700	53.46	up	up	correct
CAJ.US	Canon Inc	20220610	24.68	24.75	24.52	24.58	207100	24.58	down	down	correct
CAL.US	Caleres Inc	20220610	28.64	29.16	27.5	27.57	694400	27.57	down	down	correct
CALX.US	Calix Inc	20220610	35.8	36.74	35.11	35.68	339400	35.68	down	down	correct
CANG.US	Cango Inc	20220610	2.95	3.25	2.78	3.08	248168	2.1294	up	down	incorrect
CAPL.US	CrossAmerica Partners LP	20220610	21.78	21.85	21.04	21.57	56700	21.57	down	down	correct
CARR.US	Carrier Global Corporation	20220610	38.27	38.27	37.02	37.34	3462600	37.34	down	down	correct
CARS.US	Cars.com Inc	20220610	9.71	9.91	9.275	9.31	432800	9.31	down	up	incorrect
CAT.US	Caterpillar Inc	20220610	219.5	220.22	215.01	215.18	2604100	215.18	down	down	correct
CATO.US	The Cato Corporation	20220610	11.7	11.84	11.27	11.31	155600	11.31	down	down	correct
CB.US	Chubb Limited	20220610	202.01	204.25	200.245	201.66	1719141	200.8201	down	down	correct
CBD.US	Companhia Brasileira de Distribuição	20220610	3.92	3.95	3.82	3.9	839100	3.9	down	down	correct
CBH.US	AllianzGI Convertible & Income 2024 Target Term Fund	20220610	9.03	9.49	8.955	9.25	99900	9.25	up	down	incorrect
CBRE.US	CBRE Group Inc	20220610	73.8	74.5	72.92	73.35	1959600	73.35	down	down	correct
CBT.US	Cabot Corporation	20220610	73.09	74.64	71.7	72.81	627300	72.81	down	down	correct
CBU.US	Community Bank System Inc	20220610	63.72	63.95	62.84	63.39	160352	62.9551	down	down	correct
CBZ.US	CBIZ Inc	20220610	40.52	40.63	39.76	39.82	178100	39.82	down	down	correct
CC.US	The Chemours Company	20220610	41.04	41.59	40.17	40.71	1338000	40.71	down	down	correct
CCI.US	Crown Castle International Corp. (REIT)	20220610	177.08	177.61	172.52	172.65	1879106	171.1215	down	down	correct
CCJ.US	Cameco Corporation	20220610	25.5	25.9	25.15	25.53	5792900	25.53	up	up	correct
CCK.US	Crown Holdings Inc	20220610	102	102	99.16	99.17	1220900	99.17	down	down	correct
CCL.US	Carnival Corporation & plc	20220610	11.56	12.07	11.04	11.05	67279900	11.05	down	down	correct
CCM.US	Concord Medical Services Holdings Limited	20220610	1.74	1.74	1.74	1.74	7	1.74
CCO.US	Clear Channel Outdoor Holdings Inc	20220610	1.41	1.43	1.31	1.32	3317600	1.32	down	down	correct
CCS.US	Century Communities Inc	20220610	50.93	51.685	49.85	50.12	239700	50.12	down	down	correct
CCU.US	Compañía Cervecerías Unidas S.A	20220610	13.74	13.91	13.47	13.51	134400	13.51	down	up	incorrect
CCV.US	UN	20220610	9.89	9.94	9.89	9.94	1650	9.94	up	up	correct
CCZ.US	Comcast Holdings Corp	20220610	60.69	62.6	60.56	61.21	4800	61.21	up	up	correct
CDAY.US	Ceridian HCM Holding Inc	20220610	53.91	54.31	52.14	52.36	1426000	52.36	down	down	correct
CDE.US	Coeur Mining Inc	20220610	3.65	4.08	3.61	4.05	6199800	4.05	up	down	incorrect
CDR.US	PC	20220610	12.79	12.99	12.53	12.53	10673	12.53	down	down	correct
CDRE.US	Cadre Holdings Inc.	20220610	22.56	22.61	20.89	21.41	3206400	21.41	down	down	correct
CE.US	Celanese Corporation	20220610	151.24	151.39	145.69	145.72	748700	145.72	down	up	incorrect
CEA.US	China Eastern Airlines Corporation Limited	20220610	17.05	17.05	16.8	16.84	2600	16.84	down	down	correct
CEE.US	The Central and Eastern Europe Fund Inc	20220610	10.43	11.08	10.41	10.41	63900	10.41	down	up	incorrect
CEIX.US	CONSOL Energy Inc	20220610	52.91	54.24	51.22	52.91	542700	52.91
CEM.US	ClearBridge MLP and Midstream Fund Inc	20220610	36.31	36.38	35.31	35.53	62700	35.53	down	down	correct
CEN.US	Center Coast Brookfield MLP & Energy Infrastructure Fund	20220610	17.84	17.84	17.55	17.67	14815	17.4328	down	down	correct
CEPU.US	Central Puerto S.A	20220610	3.44	3.49	3.31	3.35	242600	3.35	down	down	correct
CEQP.US	P	20220610	9.7	9.75	9.52	9.75	175694	9.75	up	down	incorrect
CF.US	CF Industries Holdings Inc	20220610	88.61	92.44	87.31	87.72	3466100	87.72	down	down	correct
CFG.US	PE	20220610	21.31	21.31	20.85	20.91	53798	20.91	down	down	correct
CGA.US	China Green Agriculture Inc	20220610	6.58	6.58	6.4	6.4	6200	6.4	down	down	correct
CGAU.US	Centerra Gold Inc	20220610	7.71	8.05	7.49	7.97	147300	7.97	up	up	correct
CHCT.US	Community Healthcare Trust Incorporated	20220610	35.99	36.55	35.65	36.28	72500	36.28	up	up	correct
CHD.US	Church & Dwight Co. Inc	20220610	85.37	86.86	84.59	85.9	1835100	85.9	up	down	incorrect
CHE.US	Chemed Corporation	20220610	466.33	469.37	462.74	464.57	52000	464.57	down	down	correct
CHGG.US	Chegg Inc	20220610	19.28	19.33	18.78	18.95	1607900	18.95	down	down	correct
CHH.US	Choice Hotels International Inc	20220610	123.28	124.18	120.24	120.31	220500	120.31	down	down	correct
CHMI.US	PB	20220610	23.79	23.9799	23.6	23.79	6015	23.79
CHN.US	The China Fund Inc	20220610	14.68	14.97	14.52	14.89	19400	14.89	up	up	correct
CHRA.US	Charah Solutions Inc	20220610	4.03	4.11	3.92	3.99	29400	3.99	down	down	correct
CHRB.US	CHRB	20220610	22.29	22.42	21.96	22	7500	22	down	down	correct
CHS.US	Chico's FAS Inc	20220610	5.35	5.53	5.3	5.43	3527800	5.43	up	up	correct
CHT.US	Chunghwa Telecom Co. Ltd	20220610	42.48	42.94	42.46	42.61	144000	42.61	up	up	correct
CHWY.US	Chewy Inc	20220610	28.83	30.09	28.41	28.72	6441400	28.72	down	down	correct
CI.US	Cigna Corporation	20220610	253.24	256.09	251.88	253.29	1403000	253.29	up	up	correct
CIA.US	Citizens Inc	20220610	3.89	3.89	3.76	3.83	126200	3.83	down	up	incorrect
CIAN.US	Cian PLC	20220610	3.4	3.4	3.4	3.4	0	3.4
CIB.US	Bancolombia S.A	20220610	40.71	40.71	39.5	39.75	584400	39.75	down	down	correct
CIEN.US	Ciena Corporation	20220610	45.76	46.4	44.9	45.22	1390400	45.22	down	down	correct
CIF.US	MFS Intermediate High Income Fund	20220610	2.05	2.09	2.04	2.06	49612	2.0439	up	down	incorrect
CIG.US	Companhia Energética de Minas Gerais	20220610	2.22	2.24	2.2	2.21	3094900	2.21	down	down	correct
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20220610	18.67	18.67	18.49	18.56	64534	18.4564	down	down	correct
CIM.US	PD	20220610	22.91	22.91	22.49	22.51	6432	22.51	down	up	incorrect
CINT.US	CI&T Inc	20220610	12.58	13.12	12.42	12.7	100200	12.7	up	up	correct
CIO.US	PA	20220610	22.24	22.98	21.76	22.7	2653	22.7	up	down	incorrect
CION.US	Cion Investment Corp	20220610	10.06	10.36	9.99	10.31	219600	10.31	up	down	incorrect
CIR.US	CIRCOR International Inc	20220610	19.64	19.81	18.42	18.49	65800	18.49	down	up	incorrect
CIXX.US	CI Financial Corp	20220610	11.97	12.03	11.52	11.7	49800	11.7	down	down	correct
CL.US	Colgate	20220610	76.18	77.25	75.15	76.63	4294600	76.63	up	up	correct
CLB.US	Core Laboratories N.V	20220610	26.78	27.12	25.19	26.08	642000	26.08	down	up	incorrect
CLDT.US	PA	20220610	22.94	22.94	22.13	22.27	2802	22.27	down	down	correct
CLF.US	Cleveland	20220610	20.04	20.29	19.52	19.64	18412400	19.64	down	down	correct
CLH.US	Clean Harbors Inc	20220610	92.7	93.12	90.32	90.89	242600	90.89	down	down	correct
CLPR.US	Clipper Realty Inc	20220610	8.15	8.18	8.053	8.12	40500	8.12	down	down	correct
CLR.US	Continental Resources Inc	20220610	70.56	71.91	69.23	70.49	1508650	70.49	down	up	incorrect
CLS.US	Celestica Inc	20220610	10.77	11	10.73	10.85	320700	10.85	up	up	correct
CLVT.US	PA	20220610	57.86	58.05	57.25	57.78	7973	57.78	down	up	incorrect
CLW.US	Clearwater Paper Corporation	20220610	34.23	34.52	33.23	33.29	64800	33.29	down	down	correct
CLX.US	The Clorox Company	20220610	131.31	132.13	129.24	131.1	1715100	131.1	down	up	incorrect
CM.US	Canadian Imperial Bank of Commerce	20220610	52.89	53.14	52.23	52.72	857300	52.72	down	up	incorrect
CMA.US	Comerica Incorporated	20220610	76.85	77.5	75.1	75.25	1592488	74.5662	down	down	correct
CMC.US	Commercial Metals Company	20220610	38.21	39.11	37.8	38.8	1019000	38.8	up	up	correct
CMCM.US	Cheetah Mobile Inc	20220610	0.732	0.761	0.714	0.74	30700	0.74	up	up	correct
CMG.US	Chipotle Mexican Grill Inc	20220610	1338.4301	1343.38	1301.78	1317.04	312500	1317.04	down	down	correct
CMI.US	Cummins Inc	20220610	207.72	208.26	204.43	205.5	694800	205.5	down	down	correct
CMP.US	Compass Minerals International Inc	20220610	40.95	42.15	40.53	41.59	338000	41.59	up	down	incorrect
CMRE.US	PE	20220610	25.26	25.33	25.25	25.32	31902	25.32	up	up	correct
CMS.US	PC	20220610	18.78	18.78	18.28	18.68	19737	18.68	down	down	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20220610	24.9	24.9	24.42	24.59	18100	24.59	down	down	correct
CMSC.US	CMS Energy Corp	20220610	24.8	24.8	24.51	24.73	19400	24.73	down	up	incorrect
CMSD.US	CMS Energy Corp	20220610	24.84	24.84	24.16	24.48	58300	24.48	down	down	correct
CMTG.US	Claros Mortgage Trust Inc.	20220610	18.75	18.95	18.52	18.71	522300	18.71	down	down	correct
CMU.US	MFS High Yield Municipal Trust	20220610	3.47	3.47	3.44	3.44	60599	3.4243	down	up	incorrect
CNA.US	CNA Financial Corporation	20220610	44	44.3	43.6	43.89	147600	43.89	down	down	correct
CNC.US	Centene Corporation	20220610	78.23	80.4	77.66	79.51	2169200	79.51	up	up	correct
CND.US	WT	20220610	1.25	1.32	1.24	1.24	16564	1.24	down	down	correct
CNF.US	CNFinance Holdings Limited	20220610	2.77	2.79	2.74	2.77	47000	2.77
CNHI.US	CNH Industrial N.V	20220610	13.64	13.78	13.56	13.62	3916200	13.62	down	down	correct
CNI.US	Canadian National Railway Company	20220610	111.1	111.36	109.42	109.96	1408100	109.96	down	up	incorrect
CNK.US	Cinemark Holdings Inc	20220610	15.95	16.15	15.52	15.6	1678200	15.6	down	down	correct
CNM.US	Core & Main Inc	20220610	23.27	23.27	22.26	22.4	390200	22.4	down	down	correct
CNMD.US	CONMED Corporation	20220610	101.56	104.915	99.73	102.73	747307	102.5171	up	down	incorrect
CNNE.US	Cannae Holdings Inc	20220610	19.64	19.86	19.25	19.61	666800	19.61	down	down	correct
CNO.US	PA	20220610	20.75	20.75	19.95	20.24	6795	20.24	down	down	correct
CNP.US	CenterPoint Energy Inc	20220610	30.25	30.49	30	30.12	3853400	30.12	down	up	incorrect
CNQ.US	Canadian Natural Resources Limited	20220610	65.76	66.08	64.07	64.85	2571183	64.2215	down	up	incorrect
CNR.US	Cornerstone Building Brands Inc	20220610	24.42	24.46	24.38	24.45	991700	24.45	up	up	correct
CNS.US	Cohen & Steers Inc	20220610	69.44	70.64	68.84	69.89	193800	69.89	up	up	correct
CNVY.US	Convey Holding Parent Inc.	20220610	4.2	4.23	3.95	4.22	92800	4.22	up	down	incorrect
CNX.US	CNX Resources Corporation	20220610	22.96	23.39	22.67	23.24	2056600	23.24	up	up	correct
CO.US	Global Cord Blood Corporation	20220610	2.78	2.87	2.75	2.83	149700	2.83	up	up	correct
CODI.US	PC	20220610	25.27	25.725	25.2	25.725	57423	25.725	up	up	correct
COE.US	China Online Education Group	20220610	1.31	1.36	1.22	1.27	59700	1.27	down	down	correct
COF.US	PL	20220610	18.18	18.18	17.645	17.88	36708	17.88	down	down	correct
COLD.US	Americold Realty Trust	20220610	30.21	30.56	29.77	30.2	3133500	30.2	down	down	correct
COMP.US	Compass Inc	20220610	5.45	5.45	5.25	5.34	3317210	5.34	down	up	incorrect
COO.US	The Cooper Companies Inc	20220610	331.38	335.34	328.12	332.35	290800	332.35	up	down	incorrect
COOK.US	Traeger Inc	20220610	4.48	4.51	4.29	4.34	640800	4.34	down	down	correct
COP.US	ConocoPhillips	20220610	117	119.64	115.3	116.83	7298800	116.83	down	down	correct
CORR.US	PA	20220610	18.21	18.58	17.9501	18.08	10342	18.08	down	down	correct
COTY.US	Coty Inc	20220610	6.8	7.16	6.78	7.05	11140000	7.05	up	up	correct
COUR.US	Coursera Inc	20220610	16.06	16.68	15.43	15.66	2091500	15.66	down	up	incorrect
CP.US	Canadian Pacific Railway Limited	20220610	71.87	71.88	69.67	69.76	2093500	69.76	down	up	incorrect
CPA.US	Copa Holdings S.A	20220610	65	66.5	62.16	62.16	765000	62.16	down	down	correct
CPAC.US	Cementos Pacasmayo S.A.A	20220610	5.07	5.38	5.07	5.34	24300	5.34	up	up	correct
CPB.US	Campbell Soup Company	20220610	46.75	47.77	46.47	46.93	2851300	46.93	up	up	correct
CPE.US	Callon Petroleum Company	20220610	61.93	63.37	58.27	59.93	1909700	59.93	down	down	correct
CPF.US	Central Pacific Financial Corp	20220610	22.53	22.76	22.09	22.31	121100	22.31	down	down	correct
CPG.US	Crescent Point Energy Corp	20220610	10.27	10.49	9.99	10.27	16332190	10.2167
CPK.US	Chesapeake Utilities Corporation	20220610	127.99	130.9	127.655	129.31	58770	128.7534	up	up	correct
CPNG.US	Coupang Inc	20220610	12.1	12.18	11.46	11.5	8176300	11.5	down	down	correct
CPRI.US	Capri Holdings Limited	20220610	49.37	50.01	48.09	48.25	3377100	48.25	down	down	correct
CPS.US	Cooper	20220610	5.69	5.85	5.18	5.2	424900	5.2	down	down	correct
CPT.US	Camden Property Trust	20220610	133.8	134.58	132.57	133.19	726500	133.19	down	down	correct
CPUH.US	WT	20220610	0.27	0.2913	0.2613	0.2698	726	0.2698	down	up	incorrect
CR.US	Crane Co	20220610	93.23	93.23	91.12	92.3	200300	92.3	down	down	correct
CRC.US	California Resources Corp	20220610	47.72	48.5775	46.36	47.04	565123	47.04	down	down	correct
CRD.US	B	20220610	7.5	7.5	7.17	7.17	7600	7.17	down	down	correct
CRH.US	CRH plc	20220610	38.05	38.12	36.9	37.04	1094300	37.04	down	down	correct
CRI.US	Carter's Inc	20220610	73.75	74.22	72	72.29	649200	72.29	down	up	incorrect
CRK.US	Comstock Resources Inc	20220610	19.79	20.47	19.45	20.06	2188000	20.06	up	down	incorrect
CRL.US	Charles River Laboratories International Inc	20220610	221.82	221.82	214.67	219.5	549100	219.5	down	down	correct
CRM.US	salesforce.com inc	20220610	183.63	183.95	177.2	178.45	7855800	178.45	down	down	correct
CRS.US	Carpenter Technology Corporation	20220610	32.48	32.86	31.88	32.26	270300	32.26	down	down	correct
CRT.US	Cross Timbers Royalty Trust	20220610	19.69	20.3684	19.05	19.27	77511	19.27	down	down	correct
CS.US	Credit Suisse Group AG	20220610	6.36	6.36	6.17	6.17	25151900	6.17	down	down	correct
CSL.US	Carlisle Companies Incorporated	20220610	259.32	260.46	256.25	256.87	242500	256.87	down	down	correct
CSR.US	PC	20220610	25.52	26.6997	25.4801	25.6	19465	25.1797	up	up	correct
CSTM.US	Constellium SE	20220610	16	16.06	15.38	15.43	838300	15.43	down	down	correct
CSV.US	Carriage Services Inc	20220610	40.26	40.26	39.1	39.57	155600	39.57	down	down	correct
CTA.US	PB	20220610	93.45	95.15	91.98	95.15	5425	95.15	up	up	correct
CTBB.US	Qwest Corp. NT	20220610	23.64	23.76	23.465	23.68	58600	23.68	up	down	incorrect
CTDD.US	Qwest Corp. 6.75% NT 57	20220610	24.44	24.462	24.15	24.35	55600	23.928	down	down	correct
CTK.US	CooTek (Cayman) Inc	20220610	0.26	0.37	0.23	0.37	50800	0.37	up	up	correct
CTLT.US	Catalent Inc	20220610	107.73	108.74	106.01	106.67	1249900	106.67	down	up	incorrect
CTO.US	PA	20220610	22.84	22.84	22.84	22.84	392	22.84
CTOS.US	Custom Truck One Source Inc	20220610	5.58	5.8	5.5	5.75	367800	5.75	up	up	correct
CTR.US	ClearBridge MLP and Midstream Total Return Fund Inc	20220610	31.91	31.91	30.75	30.9	64900	30.9	down	down	correct
CTRA.US	Coterra Energy Inc	20220610	34.45	35.13	33.88	34.31	7557000	34.31	down	down	correct
CTS.US	CTS Corporation	20220610	38.69	38.91	38.44	38.44	94112	38.3981	down	down	correct
CTT.US	CatchMark Timber Trust Inc	20220610	11.42	11.5	10.99	10.99	514000	10.99	down	down	correct
CTVA.US	Corteva Inc	20220610	60.16	60.315	57.97	57.98	3551200	57.98	down	down	correct
CUBB.US	Customers Bancorp Inc	20220610	23.8	24.49	23.8	24.35	5600	24.0062	up	up	correct
CUBE.US	CubeSmart	20220610	41.51	42.09	41.34	41.4	1335300	41.4	down	up	incorrect
CUBI.US	PF	20220610	24.65	24.7701	24.65	24.77	2751	24.77	up	up	correct
CUK.US	Carnival Corporation & plc	20220610	10.6	11.06	10.15	10.16	3877200	10.16	down	down	correct
CULP.US	Culp Inc	20220610	5.5	5.5	5.39	5.43	30500	5.43	down	down	correct
CURO.US	CURO Group Holdings Corp	20220610	7.21	7.265	7	7	175300	7	down	down	correct
CURV.US	Torrid Holdings Inc.	20220610	5.5	5.7	5.23	5.23	343500	5.23	down	down	correct
CUZ.US	Cousins Properties Incorporated	20220610	32.08	32.46	31.93	32.21	746900	32.21	up	up	correct
CVEO.US	Civeo Corporation	20220610	30.5	30.5	29.19	29.26	48200	29.26	down	down	correct
CVI.US	CVR Energy Inc	20220610	41.43	42.29	40.5	41.45	631300	41.45	up	down	incorrect
CVNA.US	Carvana Co	20220610	22.87	23.74	21.61	22.01	10436100	22.01	down	down	correct
CVS.US	CVS Health Corporation	20220610	91.52	94.01	91.35	93.17	4488600	93.17	up	up	correct
CVX.US	Chevron Corporation	20220610	176.37	178.57	173.65	175.4	9529700	175.4	down	down	correct
CW.US	Curtiss	20220610	140.36	141.3	137.76	137.78	131899	137.5829	down	up	incorrect
CWAN.US	Clearwater Analytics Holdings Inc.	20220610	13.73	13.99	13.2	13.62	598700	13.62	down	down	correct
CWEN.US	Clearway Energy Inc	20220610	35.5	35.75	34.79	35.11	745900	35.11	down	down	correct
CWENA.US	Clearway Energy Inc Class A	20220610	32.73	32.85	32.06	32.47	128995	32.47	down	down	correct
CWH.US	Camping World Holdings Inc	20220610	26.8	27.06	25.85	26.77	905700	26.145	down	down	correct
CWK.US	Cushman & Wakefield plc	20220610	16.11	16.35	15.75	15.78	729400	15.78	down	down	correct
CWT.US	California Water Service Group	20220610	53.6	54.56	52.81	54.04	208400	54.04	up	up	correct
CX.US	CEMEX S.A.B. de C.V	20220610	4.01	4.05	3.85	3.85	9242600	3.85	down	down	correct
CXE.US	MFS High Income Municipal Trust	20220610	3.98	3.98	3.92	3.92	92673	3.9032	down	down	correct
CXH.US	MFS Investment Grade Municipal Trust	20220610	7.71	7.73	7.6866	7.6866	16408	7.658	down	down	correct
CXM.US	Sprinklr Inc.	20220610	11.56	11.56	10.93	10.98	505900	10.98	down	down	correct
CXW.US	CoreCivic Inc	20220610	12.13	12.33	12.06	12.25	637500	12.25	up	up	correct
CYD.US	China Yuchai International Limited	20220610	10.44	10.49	9.87	10.11	43000	10.11	down	down	correct
CYH.US	Community Health Systems Inc	20220610	4.72	4.83	4.56	4.78	1988000	4.78	up	down	incorrect
D.US	Dominion Energy Inc	20220610	78.66	79.97	78.29	79.31	2974100	79.31	up	up	correct
DAC.US	Danaos Corporation	20220610	70	72.71	69.01	71.04	302900	71.04	up	up	correct
DAL.US	Delta Air Lines Inc	20220610	36	37.1	35	35.12	19434400	35.12	down	down	correct
DAN.US	Dana Incorporated	20220610	17.01	17.29	16.35	16.44	900500	16.44	down	down	correct
DAO.US	Youdao Inc	20220610	5.74	5.83	4.545	4.75	3737500	4.75	down	down	correct
DAR.US	Darling Ingredients Inc	20220610	80.88	80.88	75.74	75.98	2075000	75.98	down	down	correct
DASH.US	DoorDash Inc	20220610	66.28	66.75	61.23	62.18	6763700	62.18	down	down	correct
DAVA.US	Endava plc	20220610	101	101.9	98.84	99.76	191600	99.76	down	down	correct
DB.US	Deutsche Bank Aktiengesellschaft	20220610	10.14	10.15	9.88	9.98	6599600	9.98	down	down	correct
DBD.US	Diebold Nixdorf Incorporated	20220610	2.68	2.74	2.58	2.66	1430700	2.66	down	down	correct
DBI.US	Designer Brands Inc	20220610	15.33	15.66	15.02	15.04	973500	15.04	down	down	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20220610	15.75	16.01	15.75	15.82	67138	15.7082	up	up	correct
DBRG.US	PJ	20220610	22.32	22.32	22.05	22.21	46075	22.21	down	down	correct
DCF.US	BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc	20220610	7.84	7.84	7.71	7.71	55300	7.71	down	down	correct
DCI.US	Donaldson Company Inc	20220610	51.19	51.4	50.28	50.51	465800	50.51	down	up	incorrect
DCO.US	Ducommun Incorporated	20220610	46.62	47.43	46.15	46.87	73100	46.87	up	up	correct
DCP.US	PC	20220610	24.95	25	24.69	25	19242	25	up	up	correct
DD.US	DuPont de Nemours Inc	20220610	64.63	64.7	63.25	63.53	2629700	63.53	down	down	correct
DDD.US	3D Systems Corporation	20220610	10.2	10.43	9.96	10.17	1824300	10.17	down	down	correct
DDF.US	Delaware Investments Dividend and Income Fund Inc	20220610	9.24	9.3505	9.2101	9.25	8618	9.1842	up	up	correct
DDL.US	Dingdong (Cayman) Limited	20220610	5.13	5.2	4.88	4.96	490900	4.96	down	down	correct
DDS.US	Dillard's Inc	20220610	310.2	310.2	297.98	302.59	170000	302.59	down	down	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20220610	26.25	26.38	26.25	26.25	7100	26.25
DE.US	Deere & Company	20220610	336.88	341	333.38	335.23	1327900	335.23	down	up	incorrect
DEA.US	Easterly Government Properties Inc	20220610	19	19.34	18.83	19.27	681000	19.27	up	up	correct
DECK.US	Deckers Outdoor Corporation	20220610	270.81	274.39	266.98	269.97	256100	269.97	down	up	incorrect
DEI.US	Douglas Emmett Inc	20220610	25.34	25.53	25.19	25.2	3139500	25.2	down	down	correct
DELL.US	Dell Technologies Inc	20220610	49.6	50.3	49.03	49.16	2544600	49.16	down	down	correct
DEN.US	Denbury Inc	20220610	80.03	81.4	77.84	79.65	323100	79.65	down	down	correct
DEO.US	Diageo plc	20220610	175.09	177.13	174.15	175.96	665700	175.96	up	up	correct
DESP.US	Despegar.com Corp	20220610	7.89	8.06	7.685	7.85	585800	7.85	down	up	incorrect
DEX.US	Delaware Enhanced Global Dividend and Income Fund	20220610	8.1	8.1	7.95	8.01	26733	7.9512	down	down	correct
DFIN.US	Donnelley Financial Solutions Inc	20220610	29.51	30.1	29.05	29.7	216300	29.7	up	down	incorrect
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20220610	23.36	23.38	23.01	23.08	81200	23.08	down	down	correct
DFS.US	Discover Financial Services	20220610	103.29	104.66	98.01	98.14	2558700	98.14	down	up	incorrect
DG.US	Dollar General Corporation	20220610	234.71	236	231.91	233.36	1417100	233.36	down	up	incorrect
DGX.US	Quest Diagnostics Incorporated	20220610	133.13	133.64	130.38	131.25	949700	131.25	down	down	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20220610	2.42	2.45	2.37	2.37	482000	2.37	down	up	incorrect
DHI.US	D.R. Horton Inc	20220610	72.3	72.58	69.97	70.39	4146100	70.39	down	down	correct
DHR.US	PB	20220610	1366.34	1366.34	1354.49	1354.49	3345	1354.49	down	down	correct
DHT.US	DHT Holdings Inc	20220610	5.61	5.77	5.56	5.76	2926200	5.76	up	down	incorrect
DHX.US	DHI Group Inc	20220610	5.81	5.92	5.74	5.85	223000	5.85	up	up	correct
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20220610	15.88	16.04	15.87	16	207149	15.7041	up	up	correct
DIDI.US	DiDi Global Inc	20220610	2.29	2.45	2.16	2.29	127377370	2.29
DIN.US	Dine Brands Global Inc	20220610	72.95	73.91	71.4	71.68	164770	71.1505	down	down	correct
DIS.US	The Walt Disney Company	20220610	101.43	102.12	99.38	99.4	15369700	99.4	down	down	correct
DK.US	Delek US Holdings Inc	20220610	33.6	34.03	32.88	33.39	1906600	33.39	down	down	correct
DKL.US	Delek Logistics Partners LP	20220610	53.83	53.83	52.19	53.58	64000	53.58	down	down	correct
DKS.US	DICK'S Sporting Goods Inc	20220610	78.67	79.88	76.7	77.5	1855900	77.5	down	down	correct
DLB.US	Dolby Laboratories Inc	20220610	75.04	75.19	74.21	74.26	376600	74.26	down	down	correct
DLNG.US	PB	20220610	23.83	24.02	23.515	23.8009	16655	23.8009	down	down	correct
DLR.US	PL	20220610	24.21	24.21	23.6	23.6	19529	23.2651	down	down	correct
DLX.US	Deluxe Corporation	20220610	21.92	22.09	21.29	21.59	186600	21.59	down	down	correct
DLY.US	DoubleLine Yield Opportunities Fund Common Shares of Beneficial Interest	20220610	15.16	15.25	15.1	15.15	246100	15.0286	down	down	correct
DM.US	Desktop Metal Inc	20220610	2.19	2.28	2.09	2.12	4520827	2.12	down	down	correct
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20220610	12.6	13.03	12.565	12.83	279189	12.78	up	up	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20220610	12	12.04	11.86	11.92	37500	11.92	down	down	correct
DMS.US	Digital Media Solutions Inc	20220610	1.78	1.79	1.65	1.73	39600	1.73	down	down	correct
DNA.US	Ginkgo Bioworks Holdings	20220610	3	3.055	2.78	2.82	17262900	2.82	down	down	correct
DNB.US	Dun & Bradstreet Holdings Inc	20220610	14.8	14.93	14.44	14.74	1680300	14.74	down	down	correct
DNOW.US	NOW Inc	20220610	11.33	11.35	10.895	11.02	447800	11.02	down	down	correct
DNP.US	DNP Select Income Fund Inc	20220610	10.9	11.08	10.82	11.05	657400	11.05	up	down	incorrect
DNZ.US	D and Z Media Acquisition Corp	20220610	9.8	9.82	9.8	9.81	2100	9.81	up	up	correct
DOC.US	Physicians Realty Trust	20220610	17.81	18.025	17.73	17.94	2336820	17.94	up	up	correct
DOCN.US	DigitalOcean Holdings Inc	20220610	43.54	45	42.23	42.45	3740100	42.45	down	up	incorrect
DOCS.US	Doximity Inc.	20220610	34.66	34.82	32.72	33.9	1859700	33.9	down	down	correct
DOLE.US	Dole plc	20220610	9.3	9.44	9.05	9.35	1259088	9.2692	up	up	correct
DOMA.US	Doma Holdings Inc	20220610	1.72	1.73	1.64	1.65	457800	1.65	down	down	correct
DOOR.US	Masonite International Corporation	20220610	90.88	91.94	85.98	86.16	162200	86.16	down	down	correct
DOV.US	Dover Corporation	20220610	130.35	130.79	128.02	128.41	682000	128.41	down	down	correct
DOW.US	Dow Inc	20220610	65.01	65.08	61.86	61.87	6448900	61.87	down	down	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20220610	14.91	15.13	14.86	15.12	94678	14.7612	up	up	correct
DPZ.US	Domino's Pizza Inc	20220610	381.23	382.92	376.56	380.5	522395	379.4004	down	up	incorrect
DQ.US	Daqo New Energy Corp	20220610	60	65.37	60	62.22	1884900	62.22	up	up	correct
DRD.US	DRDGOLD Limited	20220610	6.35	6.92	6.27	6.79	401800	6.79	up	down	incorrect
DRE.US	Duke Realty Corporation	20220610	51.22	51.3	49.77	49.78	2601300	49.78	down	down	correct
DRH.US	PA	20220610	26.02	26.02	25.69	26.02	2060	25.4914
DRI.US	Darden Restaurants Inc	20220610	121.27	122.75	119.2	119.94	939500	119.94	down	up	incorrect
DRQ.US	Dril	20220610	30.15	30.55	28.43	29.31	274300	29.31	down	down	correct
DS.US	PD	20220610	21	21.01	21	21.01	527	21.01	up	up	correct
DSL.US	DoubleLine Income Solutions Fund	20220610	13.13	13.16	12.96	13.06	291713	12.9461	down	down	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20220610	6.48	6.49	6.39	6.44	133600	6.41	down	down	correct
DSU.US	BlackRock Debt Strategies Fund Inc	20220610	9.51	9.5218	9.45	9.5	163663	9.437	down	down	correct
DSX.US	PB	20220610	25.55	25.99	25.55	25.99	5232	25.99	up	up	correct
DT.US	Dynatrace Inc	20220610	41.87	41.9	40.25	41.36	2135400	41.36	down	down	correct
DTB.US	DTB	20220610	19.99	20.081	19.505	19.76	10000	19.76	down	up	incorrect
DTC.US	Solo Brands Inc.	20220610	4.63	4.799	4.47	4.65	539700	4.65	up	down	incorrect
DTE.US	DTE Energy Company	20220610	127.09	128.69	126.53	127.5	725832	126.5535	up	down	incorrect
DTF.US	DTF Tax	20220610	12.1661	12.25	12.16	12.21	3955	12.177	up	up	correct
DTLA.US	P	20220610	10.22	10.43	9.18	9.3422	7911	9.3422	down	down	correct
DTM.US	DT Midstream Inc	20220610	56.44	56.81	55.275	56.04	383889	55.3425	down	down	correct
DTP.US	DTE Energy Co	20220610	51.54	51.54	51.171	51.29	118000	51.29	down	down	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20220610	23.67	23.67	23.13	23.19	24800	23.19	down	down	correct
DUK.US	PA	20220610	25.19	25.39	24.95	25.26	62171	25.26	up	up	correct
DUKB.US	Duke Energy Corp	20220610	25.52	25.7	25.3	25.46	42400	25.108	down	down	correct
DV.US	DoubleVerify Holdings Inc	20220610	22.23	22.52	21.69	22	854800	22	down	up	incorrect
DVA.US	DaVita Inc	20220610	91.99	94.19	91.7	93.16	876800	93.16	up	down	incorrect
DVN.US	Devon Energy Corporation	20220610	75.79	76.23	72.48	74.06	14759700	74.06	down	down	correct
DX.US	PC	20220610	24.29	24.3686	24	24.23	5569	24.23	down	down	correct
DXC.US	DXC Technology Company	20220610	33.78	34.06	32.71	32.74	1498300	32.74	down	down	correct
DY.US	Dycom Industries Inc	20220610	94.8	96.54	92.3	94.17	266500	94.17	down	up	incorrect
DYFN.US	Angel Oak Dynamic Financial Strategies Income Term Trust	20220610	17.5	17.62	17.35	17.4	9300	17.2707	down	down	correct
E.US	Eni S.p.A	20220610	28.28	28.31	27.81	28.09	904000	28.09	down	down	correct
EAF.US	GrafTech International Ltd	20220610	8.44	8.52	8.36	8.37	1316700	8.37	down	down	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20220610	23.75	23.9998	23.63	23.7	29175	23.7	down	down	correct
EARN.US	Ellington Residential Mortgage REIT	20220610	8.05	8.1	7.87	7.98	79100	7.98	down	down	correct
EAT.US	Brinker International Inc	20220610	28.75	29.3	27.8	27.92	787600	27.92	down	down	correct
EB.US	Eventbrite Inc	20220610	11.77	12.02	11.44	11.54	859800	11.54	down	down	correct
EBF.US	Ennis Inc	20220610	17.81	17.82	17.51	17.77	67500	17.77	down	down	correct
EBR.US	Centrais Elétricas Brasileiras S.A.	20220610	8.15	8.37	8.15	8.22	11336500	8.22	up	up	correct
EBS.US	Emergent BioSolutions Inc	20220610	30.84	31.05	29.62	29.91	546100	29.91	down	up	incorrect
EC.US	Ecopetrol S.A	20220610	16.17	16.22	15.78	15.93	1086500	15.93	down	down	correct
ECAT.US	BlackRock ESG Capital Allocation Trust	20220610	14.52	14.674	14.45	14.53	171600	14.4258	up	up	correct
ECC.US	Eagle Point Credit Company Inc	20220610	12.3	12.379	12.04	12.29	220300	12.29	down	down	correct
ECCC.US	Eagle Point Credit Company Inc	20220610	24.97	24.97	24.44	24.537	4300	24.537	down	up	incorrect
ECCW.US	ECCW	20220610	25.15	25.15	24.88	25.043	9400	24.6236	down	up	incorrect
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20220610	25.2723	25.3499	25.2723	25.31	1949	24.8952	up	up	correct
ECL.US	Ecolab Inc	20220610	160.48	161.83	158.46	158.74	1114198	158.1841	down	up	incorrect
ECOM.US	ChannelAdvisor Corporation	20220610	14.03	14.45	14.03	14.25	308200	14.25	up	up	correct
ECVT.US	Ecovyst Inc	20220610	10.25	10.25	9.75	9.75	214100	9.75	down	down	correct
ED.US	Consolidated Edison Inc	20220610	93.57	95.88	93.02	95.15	1946400	95.15	up	down	incorrect
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20220610	4.64	4.64	4.58	4.62	190400	4.62	down	down	correct
EDF.US	Stone Harbor Emerging Markets Income Fund	20220610	5.23	5.28	5.12	5.19	51700	5.19	down	down	correct
EDI.US	Stone Harbor Emerging Markets Total Income Fund	20220610	5.78	5.88	5.7	5.7	30200	5.7	down	up	incorrect
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20220610	5.4	5.4	4.85	4.85	9100	4.85	down	up	incorrect
EDR.US	Endeavor Group Holdings Inc	20220610	21.92	22.09	21.28	21.34	790400	21.34	down	down	correct
EDU.US	New Oriental Education & Technology Group Inc	20220610	16.41	17.24	15.75	16.21	6030300	16.21	down	up	incorrect
EEA.US	The European Equity Fund Inc	20220610	7.78	7.78	7.62	7.62	16500	7.62	down	down	correct
EEX.US	Emerald Holding Inc	20220610	3.84	4.04	3.83	3.85	155700	3.85	up	up	correct
EFC.US	PA	20220610	23.45	23.79	23.07	23.15	7549	23.15	down	down	correct
EFL.US	Eaton Vance Floating	20220610	8.728	8.75	8.68	8.73	40500	8.73	up	up	correct
EFR.US	Eaton Vance Senior Floating	20220610	12.03	12.54	11.91	12.34	601700	12.34	up	up	correct
EFT.US	Eaton Vance Floating	20220610	12.2	12.38	12.08	12.38	123200	12.38	up	up	correct
EFX.US	Equifax Inc	20220610	188.92	188.92	183.29	183.35	770700	183.35	down	down	correct
EGF.US	BlackRock Enhanced Government Fund Inc	20220610	10.57	10.64	10.5	10.64	10532	10.5981	up	down	incorrect
EGGF.US	UN	20220610	9.94	9.94	9.94	9.94	0	9.94
EGHT.US	8x8 Inc	20220610	6.55	6.66	6.38	6.5	1222600	6.5	down	down	correct
EGO.US	Eldorado Gold Corporation	20220610	7.8	8.4	7.76	8.33	2939100	8.33	up	up	correct
EGP.US	EastGroup Properties Inc	20220610	158.21	158.62	156.22	156.71	232600	156.71	down	up	incorrect
EGY.US	VAALCO Energy Inc	20220610	7.83	8.18	7.72	8.11	1344500	8.11	up	up	correct
EHC.US	Encompass Health Corporation	20220610	57.51	58.77	57.45	57.78	711700	57.78	up	down	incorrect
EHI.US	Western Asset Global High Income Fund Inc	20220610	7.64	7.64	7.42	7.55	89700	7.55	down	down	correct
EIC.US	Eagle Point Income Company Inc	20220610	14.92	14.95	14.66	14.87	23500	14.87	down	down	correct
EICA.US	Eagle Point Income Company Inc.	20220610	23.25	23.44	23.25	23.44	1700	23.44	up	up	correct
EIG.US	Employers Holdings Inc	20220610	40.58	40.97	40.06	40.39	123900	40.39	down	up	incorrect
EIX.US	Edison International	20220610	65.84	67.52	65.61	66.98	1624800	66.98	up	up	correct
EL.US	The Estée Lauder Companies Inc	20220610	253.74	254.33	248.72	249.48	1319800	249.48	down	up	incorrect
ELAN.US	Elanco Animal Health Incorporated	20220610	23.32	23.32	22.22	22.27	4682100	22.27	down	up	incorrect
ELAT.US	Elanco Animal Health Incorporat	20220610	36.77	36.95	36.5	36.5	6700	36.5	down	down	correct
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20220610	0.69	0.69	0.69	0.69	5100	0.69
ELF.US	e.l.f. Beauty Inc	20220610	25.69	26.91	25.54	26.6	572200	26.6	up	up	correct
ELP.US	Companhia Paranaense de Energia	20220610	6.89	6.9	6.8	6.81	399399	6.81	down	down	correct
ELS.US	Equity LifeStyle Properties Inc	20220610	70.54	71.17	69.92	70.42	412400	70.42	down	down	correct
ELVT.US	Elevate Credit Inc	20220610	2.75	2.8	2.6	2.64	148100	2.64	down	down	correct
ELY.US	Callaway Golf Company	20220610	22.03	22.27	21.44	21.85	1202700	21.85	down	down	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20220610	9.4	9.48	9.32	9.37	182100	9.37	down	down	correct
EME.US	EMCOR Group Inc	20220610	105.05	105.81	104.03	104.64	290400	104.64	down	down	correct
EMF.US	Templeton Emerging Markets Fund	20220610	12.65	12.95	12.51	12.53	74800	12.53	down	down	correct
EMN.US	Eastman Chemical Company	20220610	105.68	106.4	102.1	102.19	1338854	101.3959	down	up	incorrect
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20220610	30.35	30.35	29.14	29.43	52400	29.43	down	down	correct
EMP.US	Entergy Mississippi Inc. 1M BD 66	20220610	24.22	24.23	23.81	23.81	20476	23.81	down	down	correct
EMR.US	Emerson Electric Co	20220610	88.81	88.81	86.77	87.06	2982400	87.06	down	up	incorrect
ENB.US	Enbridge Inc	20220610	45.92	45.92	45.2	45.55	3133200	45.55	down	down	correct
ENBA.US	Enbridge Inc. 6.375 SNT18 B 78	20220610	25.08	25.16	24.73	25.16	71000	25.16	up	up	correct
ENFN.US	Enfusion Inc.	20220610	10.54	10.54	9.65	10.16	542400	10.16	down	down	correct
ENIA.US	Enel Américas S.A	20220610	5.23	5.23	5.12	5.15	2314500	5.15	down	down	correct
ENIC.US	Enel Chile S.A	20220610	1.51	1.51	1.43	1.46	188600	1.46	down	down	correct
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20220610	24.29	24.29	24.29	24.29	81	24.29
ENLC.US	EnLink Midstream LLC	20220610	11.03	11.15	10.58	10.75	2422900	10.75	down	up	incorrect
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20220610	25.024	25.024	24.74	24.8	4800	24.8	down	down	correct
ENPC.US	Executive Network Partnering Corporation	20220610	10.14	10.24	10.08	10.17	2012700	10.17	up	up	correct
ENS.US	EnerSys	20220610	66.27	66.84	65.37	66	129526	65.8133	down	down	correct
ENV.US	Envestnet Inc	20220610	59.5	60.25	59.18	59.69	679000	59.69	up	up	correct
ENVA.US	Enova International Inc	20220610	30.35	30.66	29.41	29.68	156600	29.68	down	down	correct
ENZ.US	Enzo Biochem Inc	20220610	2.21	2.44	2.21	2.39	111000	2.39	up	up	correct
EOD.US	Wells Fargo Advantage Funds	20220610	4.76	4.76	4.58	4.63	179900	4.63	down	down	correct
EOG.US	EOG Resources Inc	20220610	141.8	145.8	140.79	144	5528920	142.0472	up	down	incorrect
EOI.US	Eaton Vance Enhanced Equity Income Fund	20220610	15.81	15.9	15.5	15.62	97700	15.62	down	down	correct
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20220610	17.41	17.41	17.07	17.15	122200	17.15	down	down	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20220610	17.77	17.8	17.69	17.72	33400	17.72	down	down	correct
EP.US	PC	20220610	48.05	48.05	47.75	47.76	2135	47.76	down	up	incorrect
EPAC.US	Enerpac Tool Group Corp	20220610	20.26	20.31	19.97	19.99	197200	19.99	down	up	incorrect
EPAM.US	EPAM Systems Inc	20220610	311.85	313.71	303.11	303.49	438400	303.49	down	up	incorrect
EPC.US	Edgewell Personal Care Company	20220610	35.51	35.96	34.9	34.9	274600	34.9	down	down	correct
EPD.US	Enterprise Products Partners L.P	20220610	28.15	28.15	27.34	27.62	5404000	27.62	down	down	correct
EPR.US	PG	20220610	22.51	22.65	22.24	22.65	17941	22.65	up	down	incorrect
EPRT.US	Essential Properties Realty Trust Inc	20220610	22.02	22.11	21.72	21.76	835300	21.76	down	down	correct
EQC.US	PD	20220610	26.96	27.05	26.19	26.27	12102	26.27	down	down	correct
EQD.US	Equity Distribution Acquisition Corp	20220610	9.93	9.93	9.92	9.93	26300	9.93
EQH.US	PC	20220610	18.5	18.5	17.9679	18.3099	13816	18.3099	down	down	correct
EQNR.US	Equinor ASA	20220610	36.22	36.43	35.67	35.89	2426700	35.89	down	down	correct
EQR.US	Equity Residential	20220610	71.18	73.11	70.7401	72.25	1910068	72.25	up	up	correct
EQS.US	Equus Total Return Inc	20220610	2.59	2.61	2.47	2.47	13600	2.47	down	down	correct
EQT.US	EQT Corporation	20220610	47.6	48.67	46.92	47.96	4564900	47.96	up	up	correct
ERF.US	Enerplus Corporation	20220610	17.52	17.92	17.22	17.61	2862200	17.61	up	up	correct
ERJ.US	Embraer S.A	20220610	10	10.1	9.61	9.61	4928500	9.61	down	up	incorrect
ES.US	Eversource Energy	20220610	87.01	88.74	86.65	88.03	1439000	88.03	up	up	correct
ESE.US	ESCO Technologies Inc	20220610	66.32	67.12	65.24	66.65	106300	66.65	up	up	correct
ESGC.US	Eros STX Global Corporation	20220610	4.04	4.1897	3.77	3.99	410225	3.99	down	down	correct
ESI.US	Element Solutions Inc	20220610	20.53	20.82	20.26	20.29	730900	20.29	down	up	incorrect
ESM.US	ESM Acquisition Corporation	20220610	9.79	9.79	9.79	9.79	0	9.79
ESMT.US	EngageSmart LLC	20220610	18.6	18.99	17.93	18.28	552600	18.28	down	down	correct
ESNT.US	Essent Group Ltd	20220610	41.7	42.09	40.79	40.86	401500	40.86	down	down	correct
ESRT.US	Empire State Realty Trust Inc	20220610	7.37	7.47	7.28	7.37	1174244	7.332
ESS.US	Essex Property Trust Inc	20220610	267.87	273.22	265.37	270.91	443800	270.91	up	up	correct
ESTC.US	Elastic N.V	20220610	73.72	74.42	69.37	70.45	1318000	70.45	down	down	correct
ESTE.US	Earthstone Energy Inc	20220610	20.65	21.36	19.94	20.86	1344900	20.86	up	up	correct
ETB.US	Eaton Vance Tax	20220610	15.18	15.18	14.87	14.99	32000	14.99	down	down	correct
ETD.US	Ethan Allen Interiors Inc	20220610	22.52	22.88	22.06	22.14	186800	22.14	down	down	correct
ETG.US	Eaton Vance Tax	20220610	17.08	17.29	16.52	16.56	349100	16.56	down	down	correct
ETI.US	P	20220610	25.19	25.19	25.17	25.17	3028	25.17	down	down	correct
ETJ.US	Eaton Vance Risk	20220610	8.96	8.97	8.84	8.93	132100	8.93	down	down	correct
ETN.US	Eaton Corporation plc	20220610	139.79	140.64	136.83	137.03	1543914	137.03	down	down	correct
ETO.US	Eaton Vance Tax	20220610	24.16	24.24	23.6	23.99	29800	23.99	down	down	correct
ETR.US	Entergy Corporation	20220610	115.01	117.17	114.3	115.93	832400	115.93	up	up	correct
ETRN.US	Equitrans Midstream Corporation	20220610	7.94	8.06	7.83	7.91	2519800	7.91	down	down	correct
ETV.US	Eaton Vance Tax	20220610	14.15	14.17	13.96	14	269100	14	down	down	correct
ETW.US	Eaton Vance Tax	20220610	8.68	8.68	8.52	8.53	366700	8.53	down	down	correct
ETWO.US	E2open Parent Holdings Inc	20220610	8.16	8.16	7.74	7.76	1395400	7.76	down	up	incorrect
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20220610	20.27	20.67	20.02	20.24	20100	20.24	down	down	correct
ETY.US	Eaton Vance Tax	20220610	12.26	12.28	12.12	12.21	200600	12.21	down	down	correct
EURN.US	Euronav NV	20220610	12.16	12.603	12.075	12.44	1680600	12.44	up	down	incorrect
EVA.US	Enviva Partners LP	20220610	70.57	71.71	69.19	71.52	369400	71.52	up	up	correct
EVC.US	Entravision Communications Corporation	20220610	5.05	5.09	4.84	5.02	329789	4.9937	down	up	incorrect
EVF.US	Eaton Vance Senior Income Trust	20220610	5.72	5.74	5.6	5.71	54300	5.71	down	down	correct
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20220610	10.48	10.54	10.42	10.46	74500	10.46	down	down	correct
EVH.US	Evolent Health Inc	20220610	28.32	28.74	27.67	28.05	519100	28.05	down	down	correct
EVN.US	Eaton Vance Municipal Income Trust	20220610	11.26	11.4	11.19	11.29	149200	11.29	up	up	correct
EVR.US	Evercore Inc	20220610	104	104.51	98.58	99.2	386500	99.2	down	down	correct
EVRG.US	Evergy Inc	20220610	66.57	67.51	66.17	66.75	1419900	66.75	up	up	correct
EVRI.US	Everi Holdings Inc	20220610	17.67	18.1	17.23	17.28	760400	17.28	down	down	correct
EVT.US	Eaton Vance Tax	20220610	24.9	25	24.55	24.81	91400	24.81	down	up	incorrect
EVTC.US	EVERTEC Inc	20220610	36.29	36.84	36	36.48	213800	36.48	up	up	correct
EW.US	Edwards Lifesciences Corporation	20220610	92	94.05	91.34	93	2379200	93	up	up	correct
EXD.US	Eaton Vance Tax	20220610	10.54	10.66	10.34	10.5	21000	10.5	down	down	correct
EXG.US	Eaton Vance Tax	20220610	8.37	8.37	8.24	8.31	993700	8.31	down	up	incorrect
EXK.US	Endeavour Silver Corp	20220610	3.58	3.99	3.53	3.97	4482700	3.97	up	up	correct
EXP.US	Eagle Materials Inc	20220610	127.1	128.965	125.23	125.72	203801	125.459	down	up	incorrect
EXPR.US	Express Inc	20220610	2.4	2.5	2.37	2.44	2186000	2.44	up	up	correct
EXR.US	Extra Space Storage Inc	20220610	167.49	170.33	166.21	166.92	855922	165.3499	down	down	correct
EXTN.US	Exterran Corporation	20220610	6.08	6.095	5.71	5.78	98100	5.78	down	down	correct
F.US	PC	20220610	24.64	24.64	24.09	24.46	43246	24.46	down	down	correct
FACT.US	Freedom Acquisition I Corp	20220610	9.81	9.81	9.81	9.81	1000	9.81
FAF.US	First American Financial Corporation	20220610	57.27	57.39	55.52	55.56	442500	55.56	down	down	correct
FBC.US	Flagstar Bancorp Inc	20220610	35.64	35.97	35.14	35.58	361500	35.58	down	down	correct
FBHS.US	Fortune Brands Home & Security Inc	20220610	67.59	67.59	65.16	65.19	972700	65.19	down	down	correct
FBK.US	FB Financial Corporation	20220610	40.74	41	39.85	40.12	124200	40.12	down	down	correct
FBP.US	First BanCorp	20220610	14.16	14.32	13.72	13.9	1791600	13.9	down	up	incorrect
FC.US	Franklin Covey Co	20220610	37.6	37.88	37.5	37.63	169200	37.63	up	up	correct
FCF.US	First Commonwealth Financial Corporation	20220610	13.24	13.36	13.14	13.21	478500	13.21	down	down	correct
FCN.US	FTI Consulting Inc	20220610	163.69	165.63	160.82	164.24	183600	164.24	up	down	incorrect
FCPT.US	Four Corners Property Trust Inc	20220610	26.66	26.81	26.26	26.66	441579	26.66
FCRX.US	FCRX	20220610	24.21	24.54	24.21	24.54	1300	24.54	up	down	incorrect
FCT.US	First Trust Senior Floating Rate Income Fund II	20220610	10.71	10.79	10.7	10.75	61000	10.75	up	down	incorrect
FCX.US	Freeport	20220610	39.2	40.4	38.96	40.21	23307200	40.21	up	up	correct
FDEU.US	First Trust Dynamic Europe Equity Income Fund	20220610	11.74	11.74	11.48	11.59	23700	11.59	down	down	correct
FDP.US	Fresh Del Monte Produce Inc	20220610	24.5	24.51	24.1	24.32	151400	24.32	down	down	correct
FDS.US	FactSet Research Systems Inc	20220610	366.98	366.98	361.785	362.94	200291	362.94	down	down	correct
FDX.US	FedEx Corporation	20220610	214.14	215.12	206.63	206.77	2263300	206.77	down	down	correct
FE.US	FirstEnergy Corp	20220610	40.23	40.97	40.17	40.6	6761200	40.6	up	up	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20220610	0.37	0.405	0.367	0.38	339100	0.38	up	down	incorrect
FEI.US	First Trust MLP and Energy Income Fund	20220610	8.41	8.52	8.33	8.45	204000	8.45	up	up	correct
FENG.US	Phoenix New Media Limited	20220610	4.1	4.1	3.7	3.82	84100	3.82	down	up	incorrect
FERG.US	Ferguson plc	20220610	114.56	114.66	112.18	112.55	704800	112.55	down	down	correct
FET.US	Forum Energy Technologies Inc	20220610	25.67	25.67	24.06	25.21	11100	25.21	down	down	correct
FF.US	FutureFuel Corp	20220610	7.86	7.95	7.75	7.89	300400	7.89	up	up	correct
FFA.US	First Trust Enhanced Equity Income Fund	20220610	17.56	17.78	17.47	17.62	16900	17.62	up	up	correct
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20220610	18.02	18.05	17.75	17.8	146800	17.8	down	down	correct
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20220610	3.55	3.55	3.44	3.51	29800	3.51	down	down	correct
FHI.US	Federated Hermes Inc	20220610	32.72	32.82	32.37	32.4	540200	32.4	down	down	correct
FHN.US	PE	20220610	25.6	25.62	25.5	25.5	8796	25.5	down	up	incorrect
FHS.US	First High	20220610	1.06	1.12	1	1.09	16200	1.09	up	up	correct
FICO.US	Fair Isaac Corporation	20220610	398.27	406.33	395.63	401.81	209400	401.81	up	up	correct
FIF.US	First Trust Energy Infrastructure Fund	20220610	15.25	15.38	15.11	15.26	34800	15.26	up	up	correct
FIGS.US	FIGS Inc.	20220610	7.94	8.1	7.595	7.76	3514500	7.76	down	down	correct
FINS.US	Angel Oak Financial Strategies Income Term Trust	20220610	14.55	14.6	14.42	14.55	47010	14.4366
FINV.US	FinVolution Group	20220610	4.51	4.595	4.36	4.51	650900	4.51
FIS.US	Fidelity National Information Services Inc	20220610	97.99	98.97	96.29	97.8	2924000	97.8	down	up	incorrect
FIV.US	First Trust Senior Floating Rate 2022 Target Term Fund	20220610	0.598	0.598	0.598	0.598	24	0.598
FIX.US	Comfort Systems USA Inc	20220610	89.67	90.24	88.25	89.2	80800	89.2	down	up	incorrect
FL.US	Foot Locker Inc	20220610	30.73	31.27	29.76	29.77	2588200	29.77	down	down	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20220610	19.51	19.51	18.55	18.85	18200	18.85	down	down	correct
FLNG.US	FLEX LNG Ltd	20220610	26.13	27.25	25.79	26.74	850000	26.74	up	up	correct
FLO.US	Flowers Foods Inc	20220610	24.75	25.38	24.66	25.07	2758900	25.07	up	up	correct
FLR.US	Fluor Corporation	20220610	28.91	29.34	27.75	27.95	1700100	27.95	down	up	incorrect
FLS.US	Flowserve Corporation	20220610	30.94	31.14	30.35	30.76	1154500	30.76	down	down	correct
FLT.US	FLEETCOR Technologies Inc	20220610	237.09	239.97	235.06	237.18	539200	237.18	up	up	correct
FMC.US	FMC Corporation	20220610	113.69	114.13	111.8	112.7	636100	112.7	down	down	correct
FMN.US	Federated Premier Municipal Income Fund	20220610	11.6	11.6	11.48	11.49	46100	11.49	down	down	correct
FMS.US	Fresenius Medical Care AG & Co. KGaA	20220610	26.65	26.91	26.51	26.73	523000	26.73	up	up	correct
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20220610	71.65	71.82	70.76	70.87	334300	70.87	down	down	correct
FMY.US	First Trust Mortgage Income Fund	20220610	11.73	11.73	11.71	11.71	3100	11.71	down	down	correct
FN.US	Fabrinet	20220610	84.72	84.94	82.88	82.97	106500	82.97	down	up	incorrect
FNA.US	Paragon 28 Inc.	20220610	17.27	17.67	16.69	16.93	175600	16.93	down	down	correct
FNB.US	PE	20220610	25.4	25.6	25.2	25.25	13272	25.25	down	down	correct
FND.US	Floor & Decor Holdings Inc	20220610	73.48	73.715	70.94	71.1	1891900	71.1	down	down	correct
FNF.US	Fidelity National Financial Inc	20220610	40.06	40.28	38.92	38.95	1682088	38.4915	down	up	incorrect
FNV.US	Franco	20220610	140.01	148.028	138.53	146.8	840336	146.4609	up	up	correct
FOA.US	Finance Of America Companies Inc	20220610	2.01	2.06	1.98	1.99	262729	1.99	down	up	incorrect
FOF.US	Cohen & Steers Closed	20220610	11.53	11.5501	11.16	11.26	113303	11.168	down	down	correct
FOR.US	Forestar Group Inc	20220610	15.89	16.04	15.24	15.36	77600	15.36	down	down	correct
FORG.US	ForgeRock Inc.	20220610	17.96	18.31	17.38	17.88	249200	17.88	down	down	correct
FOUR.US	Shift4 Payments Inc	20220610	41.12	42.639	39.15	39.49	1181200	39.49	down	down	correct
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20220610	19.6	19.6	19.39	19.45	67000	19.45	down	down	correct
FPH.US	Five Point Holdings LLC	20220610	4.71	4.72	4.61	4.64	155700	4.64	down	down	correct
FPI.US	Farmland Partners Inc	20220610	14.18	14.31	14.01	14.18	596900	14.18
FPL.US	First Trust New Opportunities MLP & Energy Fund	20220610	6.64	6.64	6.44	6.55	139300	6.55	down	down	correct
FR.US	First Industrial Realty Trust Inc	20220610	50	50.18	49.48	49.59	658600	49.59	down	down	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20220610	11.77	11.81	11.65	11.78	505761	11.7115	up	up	correct
FRC.US	PM	20220610	17.34	17.34	16.74	17.04	30918	17.04	down	down	correct
FRO.US	Frontline Ltd	20220610	8.98	9.46	8.98	9.32	3638200	9.32	up	up	correct
FRT.US	PC	20220610	24.6	24.6	24.18	24.32	39738	24.32	down	down	correct
FSK.US	FS KKR Capital Corp	20220610	20.88	21.25	20.6201	21.22	2104323	20.5032	up	up	correct
FSLY.US	Fastly Inc	20220610	11.99	12.12	11.33	11.52	3495100	11.52	down	down	correct
FSM.US	Fortuna Silver Mines Inc	20220610	3.3	3.7	3.26	3.65	7860600	3.65	up	up	correct
FSR.US	Fisker Inc	20220610	9	9.44	8.86	8.94	5506000	8.94	down	up	incorrect
FSS.US	Federal Signal Corporation	20220610	36	36.36	35.67	35.82	523600	35.82	down	down	correct
FST.US	UN	20220610	10.43	10.44	10.43	10.44	1869	10.44	up	up	correct
FT.US	Franklin Universal Trust	20220610	7.81	7.8899	7.6727	7.79	50746	7.7451	down	down	correct
FTAI.US	PB	20220610	23	23.3	23	23	4035	23
FTCH.US	Farfetch Limited	20220610	8.96	9.07	8.44	8.67	12964700	8.67	down	down	correct
FTHY.US	First Trust High Yield Opportunities 2027 Term Fund	20220610	15.21	15.27	15.05	15.22	91700	15.22	up	up	correct
FTI.US	TechnipFMC plc	20220610	7.82	7.93	7.63	7.81	8915700	7.81	down	down	correct
FTK.US	Flotek Industries Inc	20220610	1.32	1.33	1.26	1.31	346100	1.31	down	down	correct
FTS.US	Fortis Inc	20220610	48.02	49.01	47.98	48.76	952600	48.76	up	up	correct
FTV.US	Fortive Corporation	20220610	60.06	60.18	58.57	59.16	2837500	59.16	down	up	incorrect
FUBO.US	fuboTV Inc	20220610	3	3.04	2.865	2.96	11926100	2.96	down	down	correct
FUL.US	H.B. Fuller Company	20220610	70.08	70.54	68.59	68.98	362500	68.98	down	down	correct
FUN.US	Cedar Fair L.P	20220610	46.84	46.9	45.44	46	301300	46	down	up	incorrect
FVRR.US	Fiverr International Ltd	20220610	39.2	39.86	37.66	37.9	679300	37.9	down	down	correct
FVT.US	UN	20220610	9.878	9.878	9.85	9.852	7107	9.852	down	down	correct
FXLV.US	F45 Training Holdings Inc.	20220610	5.59	5.59	5.18	5.23	546700	5.23	down	down	correct
G.US	Genpact Limited	20220610	43.53	43.69	42.95	43.16	1095700	43.16	down	down	correct
GAB.US	The Gabelli Equity Trust Inc	20220610	6.75	6.81	6.75	6.79	760679	6.6352	up	up	correct
GAM.US	PB	20220610	25.81	25.85	25.58	25.58	6479	25.58	down	down	correct
GATO.US	Gatos Silver Inc	20220610	3.19	3.53	3.14	3.53	734200	3.53	up	up	correct
GATX.US	GATX Corporation	20220610	104.2	104.64	99.07	99.49	184775	98.9587	down	down	correct
GB.US	Global Blue Group Holding AG	20220610	5.15	5.15	4.97	5.06	11499	5.06	down	up	incorrect
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20220610	18.2	18.49	18.13	18.4	47101	18.2715	up	up	correct
GBL.US	GAMCO Investors Inc	20220610	20.13	20.36	19.91	19.99	15300	19.95	down	down	correct
GBX.US	The Greenbrier Companies Inc	20220610	41.15	41.53	39.58	39.64	309200	39.64	down	down	correct
GCI.US	Gannett Co Inc	20220610	3.52	3.59	3.41	3.44	1144130	3.44	down	down	correct
GCO.US	Genesco Inc	20220610	56.83	57.99	54.42	54.93	225700	54.93	down	down	correct
GCP.US	GCP Applied Technologies Inc	20220610	31.16	31.31	31.03	31.3	651800	31.3	up	up	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20220610	5.85	6.16	5.835	6.04	26015	5.9087	up	up	correct
GD.US	General Dynamics Corporation	20220610	224.45	227.11	222.9	224.63	1351900	224.63	up	up	correct
GDDY.US	GoDaddy Inc	20220610	71.73	72.36	70.48	70.76	986800	70.76	down	up	incorrect
GDL.US	The GDL Fund	20220610	8.4156	8.4156	8.361	8.41	1305	8.2872	down	up	incorrect
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20220610	14.41	14.45	13.74	14.04	44800	14.04	down	down	correct
GDOT.US	Green Dot Corporation	20220610	27.5	28.28	26.91	27.07	311700	27.07	down	down	correct
GDV.US	The Gabelli Dividend & Income Trust	20220610	21.8	21.8	21.3715	21.46	109615	21.3452	down	down	correct
GE.US	General Electric Company	20220610	73.02	73.16	70.74	71.23	9584900	71.23	down	up	incorrect
GEF.US	Greif Inc	20220610	63.98	65.83	63.65	64.84	283428	64.3474	up	up	correct
GEL.US	Genesis Energy L.P	20220610	12.55	12.69	12.15	12.31	241000	12.31	down	down	correct
GENI.US	Genius Sports Limited	20220610	3.17	3.19	2.98	3.01	1444368	3.01	down	down	correct
GEO.US	The GEO Group Inc	20220610	6.63	6.79	6.52	6.71	1534500	6.71	up	up	correct
GER.US	Goldman Sachs MLP and Energy Renaissance Fund	20220610	13.24	13.26	12.901	13.07	63100	13.07	down	down	correct
GES.US	Guess' Inc	20220610	19.04	19.48	18.87	19.17	1168700	19.17	up	up	correct
GF.US	The New Germany Fund Inc	20220610	9.61	9.61	9.45	9.46	14400	9.46	down	down	correct
GFF.US	Griffon Corporation	20220610	31.9	32.18	31.08	31.23	316600	31.23	down	down	correct
GFI.US	Gold Fields Limited	20220610	9.27	10.19	9.23	10.19	23059700	10.19	up	up	correct
GFL.US	GFL Environmental Inc	20220610	29.1	29.19	28.21	28.47	1394600	28.47	down	down	correct
GFLU.US	GFL Environmental Inc	20220610	66.13	66.13	64.41	64.65	19100	64.65	down	up	incorrect
GGB.US	Gerdau S.A	20220610	5.4	5.55	5.34	5.49	18425300	5.49	up	up	correct
GGG.US	Graco Inc	20220610	62.54	62.54	60.9	60.96	499400	60.96	down	up	incorrect
GGM.US	Guggenheim Credit Allocation Fund	20220610	0.05	0.05	0.045	0.045	16510	0.045	down	down	correct
GGT.US	The Gabelli Multimedia Trust Inc	20220610	8.07	8.08	7.85	7.95	82768	7.7214	down	down	correct
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20220610	12.64	12.64	12.3302	12.385	5834	12.2165	down	down	correct
GHC.US	Graham Holdings Company	20220610	586.32	596.05	585.01	585.01	12700	585.01	down	down	correct
GHG.US	GreenTree Hospitality Group Ltd	20220610	4.1	4.1	3.82	3.91	3900	3.91	down	down	correct
GHL.US	Greenhill & Co. Inc	20220610	11.23	11.33	10.5	10.7	322700	10.7	down	down	correct
GHLD.US	Guild Holdings Company	20220610	10.76	10.76	10.29	10.46	23600	10.46	down	down	correct
GHM.US	Graham Corporation	20220610	9.18	9.5	8.55	9.24	15000	9.24	up	up	correct
GHY.US	PGIM Global High Yield Fund Inc	20220610	12.09	12.13	11.9	11.99	134091	11.8816	down	down	correct
GIB.US	CGI Inc	20220610	81.04	81.04	78.77	78.83	188300	78.83	down	up	incorrect
GIC.US	Global Industrial Company	20220610	33.27	33.27	32.24	32.68	26900	32.68	down	down	correct
GIL.US	Gildan Activewear Inc	20220610	30.12	30.44	29.19	29.24	1050900	29.24	down	down	correct
GIM.US	Templeton Global Income Fund	20220610	4.61	4.62	4.55	4.55	128796	4.5133	down	down	correct
GIS.US	General Mills Inc	20220610	67.28	68.82	67.22	68.38	3362300	68.38	up	up	correct
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20220610	10.27	10.29	10.25	10.25	3000	9.931	down	up	incorrect
GJO.US	Strats Trust Wal Mart Stores Inc. STRT CTF 05	20220610	23.14	23.14	23.14	23.14	0	23.14
GJP.US	STRATS Trust For Dominion Resources Inc. Securities Series 2005	20220610	23.15	23.15	23.15	23.15	0	23.15
GJR.US	Strats Trust For Procter & Gambel Security CTF 2006	20220610	23.66	23.66	23.66	23.66	13	23.288
GJS.US	STRATS Trust for Goldman Sachs Group Securities Series 2006	20220610	21.56	21.63	21.56	21.63	800	21.63	up	down	incorrect
GJT.US	Strats(SM) Trust For Allstate Corp Securities Series 2006	20220610	20.65	20.65	20.65	20.65	0	20.65
GKOS.US	Glaukos Corporation	20220610	42.83	44.14	42.55	43.82	470500	43.82	up	up	correct
GL.US	PD	20220610	19.39	19.39	18.735	19.07	11835	19.07	down	down	correct
GLOB.US	Globant S.A	20220610	195.09	202.41	188	193.15	668500	193.15	down	up	incorrect
GLOG.US	PA	20220610	25.25	25.3869	25.25	25.375	3176	25.375	up	up	correct
GLOP.US	PC	20220610	25.5	25.5	25.4279	25.5	23189	25.5
GLP.US	PB	20220610	26.59	26.59	26.37	26.49	3673	26.49	down	down	correct
GLT.US	Glatfelter Corporation	20220610	7.97	8	7.74	7.97	221900	7.97
GLW.US	Corning Incorporated	20220610	33.79	33.82	33.08	33.28	3986200	33.28	down	down	correct
GM.US	General Motors Company	20220610	35.73	36.37	35	35.01	15875500	35.01	down	up	incorrect
GME.US	GameStop Corp	20220610	126	131.93	123.14	129.09	2955000	129.09	up	up	correct
GMED.US	Globus Medical Inc	20220610	59.87	60.17	59.04	59.09	587100	59.09	down	down	correct
GMRE.US	PA	20220610	25.25	25.8922	25.25	25.64	17754	25.64	up	down	incorrect
GMS.US	GMS Inc	20220610	50.14	50.47	47.79	48.04	371300	48.04	down	down	correct
GNE.US	PA	20220610	8.98	9	8.94	9	3322	9	up	down	incorrect
GNK.US	Genco Shipping & Trading Limited	20220610	22.18	22.915	21.97	22.33	1045400	22.33	up	up	correct
GNL.US	PB	20220610	22.94	23.34	22.4	23.08	10501	23.08	up	up	correct
GNRC.US	Generac Holdings Inc	20220610	269.79	272.11	256.44	261.5	1232300	261.5	down	down	correct
GNT.US	PA	20220610	24.14	24.14	24.14	24.14	462	24.14
GNW.US	Genworth Financial Inc	20220610	3.89	3.97	3.84	3.94	4159800	3.94	up	up	correct
GOF.US	Guggenheim Strategic Opportunities Fund	20220610	17.59	17.65	17.3	17.58	414201	17.3907	down	down	correct
GOL.US	Gol Linhas Aéreas Inteligentes S.A	20220610	4.83	4.92	4.59	4.63	4392200	4.63	down	down	correct
GOLD.US	Barrick Gold Corporation	20220610	19.9	21.17	19.71	21.03	21274900	21.03	up	up	correct
GOLF.US	Acushnet Holdings Corp	20220610	42.97	43.72	41.95	42.3	372600	42.3	down	down	correct
GOOS.US	Canada Goose Holdings Inc	20220610	20.3	20.68	19.85	19.99	630100	19.99	down	down	correct
GOTU.US	Gaotu Techedu Inc	20220610	1.77	1.9	1.71	1.79	13152000	1.79	up	up	correct
GPC.US	Genuine Parts Company	20220610	137.22	137.7	135.86	135.93	838000	135.93	down	up	incorrect
GPI.US	Group 1 Automotive Inc	20220610	179.9	183.82	176.46	180.4	219400	180.4	up	up	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20220610	24.88	24.95	24.5	24.67	40800	24.67	down	down	correct
GPK.US	Graphic Packaging Holding Company	20220610	21.69	21.8	21.365	21.46	2190192	21.3813	down	down	correct
GPMT.US	Granite Point Mortgage Trust Inc	20220610	10.73	10.87	10.5863	10.68	317959	10.68	down	down	correct
GPN.US	Global Payments Inc	20220610	119.39	119.94	116.84	117.44	2033800	117.44	down	down	correct
GPOR.US	Gulfport Energy Corporation	20220610	103.39	105.26	101.61	104.37	130000	104.37	up	up	correct
GPRK.US	GeoPark Limited	20220610	17.12	17.16	16.14	16.79	217800	16.79	down	down	correct
GPS.US	The Gap Inc	20220610	10	10	9.39	9.47	9704500	9.47	down	up	incorrect
GRC.US	The Gorman	20220610	28.88	29.82	28.54	29.76	89000	29.76	up	up	correct
GRP.US	UN	20220610	66.32	66.32	65.905	65.9792	1677	65.9792	down	up	incorrect
GRX.US	The Gabelli Healthcare & Wellness Trust	20220610	11.26	11.3	11.12	11.18	27115	11.0206	down	down	correct
GS.US	The Goldman Sachs Group Inc	20220610	296.99	298.65	286.85	287.02	3866900	287.02	down	down	correct
GSBD.US	Goldman Sachs BDC Inc	20220610	17.75	17.99	17.55	17.89	471700	17.89	up	up	correct
GSK.US	GlaxoSmithKline plc	20220610	43.33	43.97	42.96	43.8	10740600	43.8	up	down	incorrect
GSL.US	PB	20220610	26.23	26.23	25.77	25.8	10362	25.8	down	down	correct
GSLD.US	GSLD	20220610	25.7	25.75	25.65	25.69	16600	25.69	down	up	incorrect
GSQB.US	G Squared Ascend II Inc	20220610	9.79	9.79	9.79	9.79	0	9.79
GTES.US	Gates Industrial Corporation plc	20220610	12.35	12.48	11.9	11.96	533400	11.96	down	down	correct
GTLS.US	Chart Industries Inc	20220610	178.26	181.92	171.02	177.77	483100	177.77	down	down	correct
GTN.US	Gray Television Inc	20220610	18.89	19.13	18.69	18.75	835966	18.6659	down	down	correct
GTY.US	Getty Realty Corp	20220610	26.82	27.26	26.62	27.07	132800	27.07	up	up	correct
GUG.US	GUG	20220610	14.77	14.85	14.628	14.78	39500	14.6572	up	up	correct
GUT.US	The Gabelli Utility Trust	20220610	7.12	7.32	7.05	7.05	208251	6.9996	down	down	correct
GVA.US	Granite Construction Incorporated	20220610	31.4	31.61	30.94	31.35	286000	31.35	down	down	correct
GWRE.US	Guidewire Software Inc	20220610	75.9	75.96	74.56	75.17	524500	75.17	down	down	correct
GWW.US	W.W. Grainger Inc	20220610	490.79	493.68	483.05	488.74	334100	488.74	down	down	correct
GYC.US	Cabco Series 2004	20220610	15.71	15.75	14.95	15.02	507188	15.02	down	up	incorrect
H.US	Hyatt Hotels Corporation	20220610	88.45	89.44	84.67	84.68	959800	84.68	down	down	correct
HAE.US	Haemonetics Corporation	20220610	63.52	64.94	63.52	64.51	256200	64.51	up	up	correct
HAL.US	Halliburton Company	20220610	40.95	41.41	39.74	40.49	9898100	40.49	down	down	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20220610	39.3	39.51	38.07	38.12	440400	38.12	down	down	correct
HAYW.US	Hayward Holdings Inc	20220610	15.62	15.801	15.29	15.55	3233100	15.55	down	down	correct
HBB.US	Hamilton Beach Brands Holding Company	20220610	10.83	10.83	10.38	10.59	48100	10.59	down	down	correct
HBI.US	Hanesbrands Inc	20220610	11.04	11.21	10.78	10.87	6562900	10.87	down	down	correct
HBM.US	Hudbay Minerals Inc	20220610	5.52	5.53	5.34	5.44	1663600	5.44	down	down	correct
HCA.US	HCA Healthcare Inc	20220610	197.78	199.68	195.89	196.72	1863488	196.1055	down	down	correct
HCC.US	Warrior Met Coal Inc	20220610	36	36.855	35.41	36.32	851200	36.32	up	up	correct
HCI.US	HCI Group Inc	20220610	63.63	64.66	63.46	64.21	88800	64.21	up	up	correct
HCXY.US	Hercules Capital Inc	20220610	25.74	25.74	25.55	25.55	4400	25.55	down	down	correct
HD.US	The Home Depot Inc	20220610	291.5	296.5	288.64	289.24	4625619	289.24	down	down	correct
HDB.US	HDFC Bank Limited	20220610	56.55	57	54.87	55.37	2581300	55.37	down	down	correct
HE.US	Hawaiian Electric Industries Inc	20220610	41.8	42.89	41.79	42.53	379600	42.53	up	up	correct
HEI.US	HEICO Corporation	20220610	141.79	143.04	140.69	140.84	274300	140.84	down	down	correct
HEP.US	Holly Energy Partners L.P	20220610	19.79	19.9	19.26	19.3	96700	19.3	down	up	incorrect
HEQ.US	John Hancock Hedged Equity & Income Fund	20220610	13.06	13.06	12.78	12.88	24200	12.88	down	up	incorrect
HES.US	Hess Corporation	20220610	125.56	129.374	124.15	127.72	3044913	127.3259	up	down	incorrect
HESM.US	Hess Midstream LP	20220610	33.37	33.835	32.71	33.02	709200	33.02	down	down	correct
HFRO.US	PA	20220610	23.35	23.35	23.13	23.13	4338	23.13	down	up	incorrect
HGLB.US	Highland Global Allocation Fund	20220610	10.62	10.66	10.39	10.42	64300	10.42	down	down	correct
HGV.US	Hilton Grand Vacations Inc	20220610	45.09	46	43.26	43.5	707000	43.5	down	down	correct
HHC.US	The Howard Hughes Corporation	20220610	77.47	78.09	73.46	73.79	474600	73.79	down	down	correct
HI.US	Hillenbrand Inc	20220610	42.9	43.03	41.81	42.11	216666	41.8853	down	down	correct
HIG.US	The Hartford Financial Services Group Inc	20220610	68.42	69	67.84	68.28	1658000	68.28	down	down	correct
HII.US	Huntington Ingalls Industries Inc	20220610	210.38	213.67	209.62	211.99	378400	211.99	up	up	correct
HIL.US	Hill International Inc	20220610	1.55	1.59	1.55	1.59	14500	1.59	up	up	correct
HIO.US	Western Asset High Income Opportunity Fund Inc	20220610	4.05	4.06	4.02	4.06	256500	4.06	up	up	correct
HIPO.US	Hippo Holdings Inc	20220610	1.11	1.15	1.035	1.05	2889100	1.05	down	up	incorrect
HIW.US	Highwoods Properties Inc	20220610	36.7	36.91	36.34	36.6	759300	36.6	down	down	correct
HIX.US	Western Asset High Income Fund II Inc	20220610	5.27	5.27	5.12	5.16	412300	5.16	down	down	correct
HL.US	PB	20220610	59	59	59	59	0	58.1396
HLF.US	Herbalife Nutrition Ltd	20220610	21.83	22.2	21.53	21.8	783300	21.8	down	down	correct
HLI.US	Houlihan Lokey Inc	20220610	80	80.77	79.04	80.22	388000	80.22	up	up	correct
HLIO.US	Helios Technologies Inc.	20220610	70.24	70.33	69.3	70.2	127200	70.2	down	down	correct
HLT.US	Hilton Worldwide Holdings Inc	20220610	132.4	134.45	127.41	127.47	2931982	127.47	down	up	incorrect
HLX.US	Helix Energy Solutions Group Inc	20220610	4.42	4.47	4.18	4.3	2050700	4.3	down	down	correct
HMC.US	Honda Motor Co. Ltd	20220610	25.06	25.17	24.62	24.7	1533800	24.7	down	down	correct
HMLP.US	PA	20220610	23.5	23.5001	23.03	23.28	23127	23.28	down	down	correct
HMN.US	Horace Mann Educators Corporation	20220610	36.11	36.47	35.76	36.26	185061	35.937	up	up	correct
HMY.US	Harmony Gold Mining Company Limited	20220610	3.15	3.53	3.15	3.52	9329400	3.52	up	up	correct
HNGR.US	Hanger Inc	20220610	14.59	14.62	14.25	14.5	163700	14.5	down	down	correct
HNI.US	HNI Corporation	20220610	38.26	38.69	37.2	37.36	154400	37.36	down	down	correct
HNP.US	Huaneng Power International Inc	20220610	18.25	18.38	18.09	18.2	4300	18.2	down	down	correct
HOG.US	Harley	20220610	34.15	34.69	32.55	32.6	1979600	32.6	down	down	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20220610	20.91	21.26	20.66	20.89	1546069	20.89	down	down	correct
HOV.US	Hovnanian Enterprises Inc	20220610	55.42	57.14	52.73	54	285700	54	down	down	correct
HP.US	Helmerich & Payne Inc	20220610	49.84	50.97	47.93	49.55	981200	49.55	down	up	incorrect
HPE.US	Hewlett Packard Enterprise Company	20220610	14.38	14.5	14.155	14.23	8798800	14.23	down	down	correct
HPF.US	John Hancock Preferred Income Fund II	20220610	18.68	18.68	18.35	18.45	32000	18.45	down	down	correct
HPI.US	John Hancock Preferred Income Fund	20220610	18.49	18.51	18.22	18.23	68000	18.23	down	down	correct
HPQ.US	HP Inc	20220610	35.89	36.23	35.25	35.28	9522500	35.28	down	down	correct
HPS.US	John Hancock Preferred Income Fund III	20220610	17.1	17.1	16.8	16.87	36700	16.87	down	up	incorrect
HPX.US	HPX Corp	20220610	9.97	9.97	9.96	9.96	16100	9.96	down	down	correct
HQH.US	Tekla Healthcare Investors	20220610	18.8	18.86	18.63	18.66	115000	18.66	down	down	correct
HQL.US	Tekla Life Sciences Investors	20220610	13.97	14.01	13.71	13.83	79700	13.83	down	up	incorrect
HR.US	Healthcare Realty Trust Incorporated	20220610	26.4	26.64	26.17	26.29	3043300	26.29	down	down	correct
HRB.US	H&R Block Inc	20220610	35.37	35.78	35	35.45	1744700	35.45	up	down	incorrect
HRI.US	Herc Holdings Inc	20220610	120	121.13	111.4	111.5	187600	111.5	down	down	correct
HRL.US	Hormel Foods Corporation	20220610	44.9	46.16	44.79	45.84	2308400	45.84	up	up	correct
HRT.US	HireRight Holdings Corporation	20220610	14.75	15	14.5	14.99	231600	14.99	up	down	incorrect
HRTG.US	Heritage Insurance Holdings Inc	20220610	3.91	3.985	3.56	3.61	326500	3.55	down	down	correct
HSBC.US	HSBC Holdings plc	20220610	31.13	31.17	30.68	30.81	3630000	30.81	down	down	correct
HSC.US	Harsco Corporation	20220610	8.24	8.27	7.85	7.86	317200	7.86	down	up	incorrect
HSY.US	The Hershey Company	20220610	207.65	214.58	206.79	213.35	1447500	213.35	up	down	incorrect
HT.US	PE	20220610	20.78	21.03	20.5	20.95	10501	20.95	up	up	correct
HTA.US	Healthcare Trust of America Inc	20220610	29.16	29.21	28.68	29	2707200	29	down	down	correct
HTD.US	John Hancock Tax	20220610	25	25.1	24.52	24.66	45300	24.66	down	down	correct
HTFB.US	Horizon Technology Finance Corporation	20220610	24.4	24.48	24.4	24.48	900	24.48	up	up	correct
HTGC.US	Hercules Capital Inc	20220610	13.52	13.57	13.17	13.37	1754300	13.37	down	down	correct
HTH.US	Hilltop Holdings Inc	20220610	28.26	28.74	28	28.12	1084000	28.12	down	down	correct
HTY.US	John Hancock Investments	20220610	5.6	5.61	5.53	5.54	39800	5.54	down	down	correct
HTZ.US	Hertz Global Holdings Inc Common Stock	20220610	17.31	17.78	17.02	17.45	4197800	17.45	up	up	correct
HUBB.US	Hubbell Incorporated	20220610	196.59	197.25	194.585	195.48	515756	195.48	down	down	correct
HUBS.US	HubSpot Inc	20220610	340.3	344.93	317.075	325.6	778700	325.6	down	down	correct
HUM.US	Humana Inc	20220610	443.67	448.76	442.56	444.19	627100	444.19	up	up	correct
HUN.US	Huntsman Corporation	20220610	34.73	34.97	33.62	33.66	3273191	33.4302	down	down	correct
HUYA.US	HUYA Inc	20220610	4.44	4.48	4.175	4.37	1806500	4.37	down	down	correct
HVT.US	Haverty Furniture Companies Inc	20220610	27.43	27.82	26.93	27.14	154800	27.14	down	down	correct
HWM.US	Howmet Aerospace Inc	20220610	34.24	34.71	33.73	33.98	3181400	33.98	down	down	correct
HXL.US	Hexcel Corporation	20220610	56.14	56.31	54.8	55.24	548700	55.24	down	up	incorrect
HY.US	Hyster	20220610	36.51	38.47	36.44	38.3	78600	38.3	up	up	correct
HYB.US	The New America High Income Fund Inc	20220610	7.49	7.51	7.37	7.42	52271	7.3669	down	up	incorrect
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20220610	12.7	12.72	12.55	12.7	52900	12.7
HYT.US	BlackRock Corporate High Yield Fund Inc	20220610	9.97	9.98	9.8074	9.87	416935	9.7886	down	down	correct
HZN.US	Horizon Global Corporation	20220610	2.16	2.16	2.05	2.13	45300	2.13	down	down	correct
HZO.US	MarineMax Inc	20220610	41.25	41.79	39.47	39.61	345700	39.61	down	down	correct
IAA.US	IAA Inc	20220610	37.1	37.9	37	37.54	810600	37.54	up	up	correct
IACC.US	ION Acquisition Corp 3 Ltd	20220610	9.75	9.79	9.74	9.79	267800	9.79	up	up	correct
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20220610	7.28	7.31	7.24	7.3	38100	7.3	up	up	correct
IAG.US	IAMGOLD Corporation	20220610	2.15	2.33	2.09	2.32	11675800	2.32	up	up	correct
IBA.US	Industrias Bachoco S.A.B. de C.V	20220610	46.4	46.4	44.97	45.09	7700	45.09	down	down	correct
IBM.US	International Business Machines Corporation	20220610	137.8	137.8	135.25	136.19	4659500	136.19	down	down	correct
IBN.US	ICICI Bank Limited	20220610	18.16	18.2	17.85	17.9	7169400	17.9	down	down	correct
IBP.US	Installed Building Products Inc	20220610	97.3	98.36	91.96	92.03	263940	91.686	down	down	correct
ICD.US	Independence Contract Drilling Inc	20220610	3.93	4.15	3.76	3.96	113200	3.96	up	down	incorrect
ICE.US	Intercontinental Exchange Inc	20220610	98.14	98.79	97.04	97.78	2705336	97.3962	down	down	correct
ICL.US	ICL Group Ltd	20220610	10.17	10.355	10.015	10.05	1461577	10.05	down	down	correct
IDA.US	IDACORP Inc	20220610	104.9	107.01	104.32	106.09	168800	106.09	up	up	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20220610	10.64	10.71	10.52	10.56	54300	10.56	down	down	correct
IDT.US	IDT Corporation	20220610	23.61	24.53	23.5	24.28	149100	24.28	up	up	correct
IEX.US	IDEX Corporation	20220610	187.74	188.6	184.45	185.28	337400	185.28	down	down	correct
IFF.US	International Flavors & Fragrances Inc.	20220610	128.74	129.19	124.29	124.9	1335700	124.9	down	down	correct
IFN.US	The India Fund Inc	20220610	17.12	17.13	16.95	16.95	58000	16.95	down	down	correct
IFS.US	Intercorp Financial Services Inc	20220610	26.16	26.16	25.61	25.83	18702	25.83	down	down	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20220610	9.33	9.35	9.26	9.28	16120	9.28	down	up	incorrect
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20220610	5.6	5.64	5.56	5.56	318600	5.56	down	up	incorrect
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20220610	17.22	17.41	17.04	17.04	24100	17.04	down	down	correct
IGR.US	CBRE Clarion Global Real Estate Income Fund	20220610	7.49	7.5	7.335	7.38	303341	7.3146	down	down	correct
IGT.US	International Game Technology PLC	20220610	20.67	20.96	19.54	19.65	2338600	19.65	down	down	correct
IH.US	iHuman Inc	20220610	2.61	2.72	2.5	2.65	11049	2.65	up	up	correct
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20220610	6.09	6.16	6.02	6.11	51671	6.11	up	up	correct
IHG.US	InterContinental Hotels Group PLC	20220610	59.97	60.03	57.92	57.93	234300	57.93	down	down	correct
IHIT.US	Invesco High Income 2023 Target Term Fund	20220610	8.71	8.75	8.5901	8.65	79895	8.6053	down	up	incorrect
IHTA.US	Invesco High Income 2024 Target Term Fund	20220610	8.68	8.753	8.67	8.74	13365	8.6984	up	up	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20220610	22.59	22.66	22.5	22.59	12400	22.59
IIIN.US	Insteel Industries Inc	20220610	42.25	42.25	40.32	40.69	96000	40.69	down	down	correct
IIM.US	Invesco Value Municipal Income Trust	20220610	13.25	13.29	13.08	13.11	162839	13.0453	down	down	correct
IIPR.US	PA	20220610	27	27	26.64	26.64	636	26.64	down	down	correct
IMAX.US	IMAX Corporation	20220610	16.4	16.61	16.01	16.26	648000	16.26	down	down	correct
INFA.US	Informatica Inc.	20220610	19.27	19.405	18.43	18.52	388100	18.52	down	up	incorrect
INFY.US	Infosys Limited	20220610	18.62	18.62	18.2	18.33	8787000	18.33	down	down	correct
ING.US	ING Groep N.V	20220610	10.33	10.37	10.21	10.26	4803900	10.26	down	down	correct
INGR.US	Ingredion Incorporated	20220610	90	90.59	89.25	89.9	250700	89.9	down	down	correct
INN.US	Summit Hotel Properties Inc	20220610	8.85	8.96	8.52	8.53	603200	8.53	down	up	incorrect
INSI.US	Insight Select Income Fund	20220610	16.42	16.73	16.4	16.43	23000	16.43	up	up	correct
INSP.US	Inspire Medical Systems Inc	20220610	181.35	185.825	177.43	183.87	199000	183.87	up	up	correct
INST.US	Instructure Holdings Inc	20220610	19.12	19.65	18.67	19.47	195900	19.47	up	up	correct
INT.US	World Fuel Services Corporation	20220610	26.11	26.35	25.64	26.02	366000	26.02	down	down	correct
INVH.US	Invitation Homes Inc	20220610	36.37	36.51	35.84	36.09	2894900	36.09	down	down	correct
IO.US	ION Geophysical Corporation	20220610	0.1103	0.1275	0.11	0.1161	75257	0.1161	up	up	correct
IP.US	International Paper Company	20220610	45.23	45.43	44.65	45	3092900	45	down	down	correct
IPG.US	The Interpublic Group of Companies Inc	20220610	29.39	29.58	28.61	28.95	4567000	28.95	down	down	correct
IPI.US	Intrepid Potash Inc	20220610	57.3	60.1	55.5	57.25	473649	57.25	down	down	correct
IPOD.US	WT	20220610	0.5829	0.5829	0.5035	0.5187	15614	0.5187	down	down	correct
IQI.US	Invesco Quality Municipal Income Trust	20220610	10.38	10.41	10.2901	10.34	217226	10.2917	down	down	correct
IQV.US	IQVIA Holdings Inc	20220610	213.11	214.41	207.05	207.37	959700	207.37	down	down	correct
IR.US	Ingersoll Rand Inc	20220610	47.63	47.63	46.24	46.44	2464500	46.44	down	down	correct
IRL.US	The New Ireland Fund Inc	20220610	8.6	8.6	8.5	8.59	1000	8.59	down	down	correct
IRM.US	Iron Mountain Incorporated	20220610	51.69	52.2832	51.01	51.04	1400886	50.3874	down	down	correct
IRRX.US	UN	20220610	10.07	10.07	10.07	10.07	0	10.07
IRS.US	WT	20220610	0.239	0.239	0.239	0.239	8000	0.239
IRT.US	Independence Realty Trust Inc	20220610	22.31	22.54	22.03	22.24	2029900	22.24	down	down	correct
IS.US	ironSource	20220610	2.6	2.61	2.45	2.48	4707800	2.48	down	down	correct
ISD.US	PGIM High Yield Bond Fund Inc	20220610	13.2	13.21	13.1	13.13	56109	13.0201	down	down	correct
IT.US	Gartner Inc	20220610	250.73	252.52	247.27	247.64	459100	247.64	down	down	correct
ITCB.US	Itaú Corpbanca	20220610	3.5	3.57	3.44	3.47	6900	3.47	down	down	correct
ITGR.US	Integer Holdings Corporation	20220610	72.62	75.34	72.47	74.88	111100	74.88	up	up	correct
ITT.US	ITT Inc	20220610	72.2	72.2	70.23	70.46	408728	70.189	down	down	correct
ITUB.US	Itaú Unibanco Holding S.A	20220610	4.81	4.82	4.74	4.77	56551600	4.77	down	up	incorrect
ITW.US	Illinois Tool Works Inc	20220610	199.84	200.29	196.71	196.77	1173500	196.77	down	down	correct
IVC.US	Invacare Corporation	20220610	1.45	1.48	1.42	1.44	276000	1.44	down	down	correct
IVH.US	Ivy Funds	20220610	10.96	10.96	10.81	10.83	66786	10.7578	down	down	correct
IVR.US	PC	20220610	22.44	22.44	21.7145	22	8940	22	down	down	correct
IVT.US	Inventrust Properties Corp	20220610	28.15	28.86	27.59	27.61	294200	27.61	down	up	incorrect
IVZ.US	Invesco Ltd	20220610	17.56	17.61	17.27	17.28	3653700	17.28	down	down	correct
IX.US	ORIX Corporation	20220610	89.67	89.67	88.2	88.31	35900	88.31	down	down	correct
J.US	Jacobs Engineering Group Inc	20220610	129.5	130.17	127.94	129.02	451900	129.02	down	down	correct
JBGS.US	JBG SMITH Properties	20220610	24.91	25.1	24.73	24.85	919100	24.85	down	down	correct
JBK.US	Corporate Backed Trust Certificates Goldman Sachs Capital I Securities	20220610	26	26	26	26	0	26
JBL.US	Jabil Inc	20220610	59.63	60.14	59.06	59.36	840000	59.36	down	down	correct
JBT.US	John Bean Technologies Corporation	20220610	120.03	120.68	116.31	116.54	117500	116.54	down	down	correct
JCE.US	Nuveen Core Equity Alpha Fund	20220610	14.33	14.45	13.98	14.13	51959	13.7151	down	down	correct
JCI.US	Johnson Controls International plc	20220610	52.6	52.62	51.75	51.92	3485972	51.5364	down	down	correct
JEF.US	Jefferies Financial Group Inc	20220610	29.2	29.48	28.52	28.54	1263100	28.54	down	up	incorrect
JELD.US	JELD	20220610	17.77	17.96	16.65	16.67	939500	16.67	down	up	incorrect
JEMD.US	Nuveen Emerging Markets Debt 2022 Target Term Fund	20220610	7.03	7.05	6.95	7.05	26573	7.0268	up	up	correct
JEQ.US	Aberdeen Japan Equity Fund Inc	20220610	5.89	5.89	5.79	5.84	12600	5.84	down	down	correct
JFR.US	Nuveen Floating Rate Income Fund	20220610	8.89	8.96	8.79	8.93	159999	8.8705	up	up	correct
JGH.US	Nuveen Global High Income Fund	20220610	12.32	12.3633	12.08	12.19	51787	12.0731	down	down	correct
JHAA.US	Nuveen High Income 2023 Target Term Fund	20220610	9.48	9.48	9.405	9.45	4381	9.4243	down	up	incorrect
JHG.US	Janus Henderson Group plc	20220610	25.88	25.88	25.2	25.22	914400	25.22	down	down	correct
JHI.US	John Hancock Investors Trust	20220610	14.02	14.02	13.85	13.95	24300	13.95	down	down	correct
JHS.US	John Hancock Income Securities Trust	20220610	11.83	11.95	11.78	11.8	36400	11.8	down	up	incorrect
JHX.US	James Hardie Industries plc	20220610	23.93	24.07	23.36	23.63	197800	23.63	down	down	correct
JILL.US	J.Jill Inc	20220610	18.67	19.12	18.341	18.75	51000	18.75	up	up	correct
JKS.US	JinkoSolar Holding Co. Ltd	20220610	61.01	63.35	60.28	62.11	1031400	62.11	up	down	incorrect
JLL.US	Jones Lang LaSalle Incorporated	20220610	174.7	177.16	171.25	172.38	334400	172.38	down	down	correct
JLS.US	Nuveen Mortgage and Income Fund	20220610	17.23	17.28	17.15	17.28	2340	17.1954	up	up	correct
JMIA.US	Jumia Technologies AG	20220610	7.1	7.465	6.945	6.98	3267600	6.98	down	down	correct
JMM.US	Nuveen Multi	20220610	6.13	6.26	6.11	6.138	23586	6.1082	up	up	correct
JNJ.US	Johnson & Johnson	20220610	172.17	173.97	170.62	172.55	6647300	172.55	up	up	correct
JNPR.US	Juniper Networks Inc	20220610	29.08	29.15	28.62	28.81	4066100	28.81	down	down	correct
JOBY.US	WT	20220610	1.06	1.2	1.06	1.14	15815	1.14	up	up	correct
JOE.US	The St. Joe Company	20220610	47.96	48.51	46.16	46.22	148000	46.22	down	up	incorrect
JOF.US	Japan Smaller Capitalization Fund Inc	20220610	6.47	6.5	6.46	6.47	12200	6.47
JP.US	Jupai Holdings Limited	20220610	0.432	0.472	0.424	0.455	14400	0.455	up	up	correct
JPC.US	Nuveen Preferred & Income Opportunities Fund	20220610	8.12	8.12	8.0215	8.07	194836	8.0146	down	down	correct
JPI.US	Nuveen Preferred and Income Term Fund	20220610	20.38	20.38	20.17	20.28	33515	20.1444	down	down	correct
JPM.US	PL	20220610	20.48	20.48	19.86	20.21	180031	20.21	down	down	correct
JPS.US	Nuveen Preferred Securities Income Fund	20220610	7.54	7.54	7.42	7.46	627931	7.411	down	down	correct
JPT.US	Nuveen Preferred and Income 2022 Term Fund	20220610	20.1405	20.1405	19.57	19.94	13193	19.7994	down	down	correct
JQC.US	Nuveen Credit Strategies Income Fund	20220610	5.45	5.51	5.42	5.51	331575	5.4701	up	up	correct
JRI.US	Nuveen Real Asset Income and Growth Fund	20220610	14	14.01	13.85	13.96	48067	13.8581	down	up	incorrect
JRO.US	Nuveen Floating Rate Income Opportunity Fund	20220610	8.73	8.74	8.6	8.71	369022	8.6509	down	down	correct
JRS.US	Nuveen Real Estate Income Fund	20220610	10.04	10.1	9.85	10.09	66029	9.8715	up	up	correct
JSD.US	Nuveen Short Duration Credit Opportunities Fund	20220610	12.6	12.6	12.48	12.53	56299	12.4409	down	down	correct
JT.US	Jianpu Technology Inc	20220610	1.74	1.77	1.65	1.67	56300	1.67	down	down	correct
JUN.US	UN	20220610	10.04	10.04	10.04	10.04	0	10.04
JWN.US	Nordstrom Inc	20220610	26.96	27.41	26.69	26.74	4050300	26.74	down	down	correct
K.US	Kellogg Company	20220610	68.31	70.07	68.1	69.58	3214900	69.58	up	up	correct
KAI.US	Kadant Inc	20220610	188.37	188.37	181.61	182.16	35800	182.16	down	down	correct
KAMN.US	Kaman Corporation	20220610	37.27	37.5	35.82	36.24	173766	36.0216	down	down	correct
KAR.US	KAR Auction Services Inc	20220610	16.67	16.75	16.2	16.2	1315200	16.2	down	down	correct
KB.US	KB Financial Group Inc	20220610	43.39	43.58	42.78	42.79	549000	42.79	down	down	correct
KBH.US	KB Home	20220610	32.58	32.69	31.18	31.2	1638000	31.2	down	down	correct
KBR.US	KBR Inc	20220610	49.82	49.97	48.845	49.43	1086221	49.3064	down	up	incorrect
KEN.US	Kenon Holdings Ltd	20220610	51.45	52.1724	50.64	51.15	42307	51.15	down	down	correct
KEP.US	Korea Electric Power Corporation	20220610	8.85	8.87	8.73	8.78	158100	8.78	down	down	correct
KEX.US	Kirby Corporation	20220610	68.4	68.78	67.51	68.01	364900	68.01	down	down	correct
KEY.US	PK	20220610	24.91	24.91	24.3701	24.56	51023	24.56	down	down	correct
KEYS.US	Keysight Technologies Inc	20220610	141.4	142.36	139.35	140.53	986000	140.53	down	down	correct
KF.US	The Korea Fund Inc	20220610	27.68	27.68	27.25	27.37	1800	27.37	down	down	correct
KFS.US	Kingsway Financial Services Inc	20220610	5.32	5.33	5.25	5.25	18100	5.25	down	down	correct
KFY.US	Korn Ferry	20220610	58.76	58.89	55.72	56.12	347300	56.12	down	down	correct
KGC.US	Kinross Gold Corporation	20220610	4.24	4.57	4.18	4.53	16382000	4.53	up	up	correct
KIM.US	PM	20220610	24.27	24.27	23.85	24.05	20227	24.05	down	down	correct
KIND.US	Nextdoor Holdings Inc.	20220610	3.31	3.395	3.2	3.26	2390500	3.26	down	down	correct
KIO.US	KKR Income Opportunities Fund	20220610	12.64	12.64	12.49	12.49	89300	12.49	down	down	correct
KKR.US	PC	20220610	65.38	65.6001	64.2	65	10938	65	down	down	correct
KKRS.US	KKRS	20220610	19.93	19.93	19.45	19.45	90800	19.1413	down	down	correct
KLR.US	Kaleyra Inc	20220610	2.92	2.92	2.62	2.65	482800	2.65	down	down	correct
KMB.US	Kimberly	20220610	126.46	128.87	125.43	127.76	1776300	127.76	up	up	correct
KMI.US	Kinder Morgan Inc	20220610	19.12	19.21	18.78	19.03	16190400	19.03	down	up	incorrect
KMPR.US	Kemper Corporation	20220610	49.88	49.88	49.11	49.36	150400	49.36	down	down	correct
KMT.US	Kennametal Inc	20220610	26.89	26.95	25.86	26.06	537000	26.06	down	down	correct
KMX.US	CarMax Inc	20220610	97.61	99.35	95.32	96.03	1163700	96.03	down	up	incorrect
KN.US	Knowles Corporation	20220610	18.7	18.82	18.36	18.53	503000	18.53	down	up	incorrect
KNOP.US	KNOT Offshore Partners LP	20220610	16.6	17.01	16.37	16.88	176300	16.88	up	up	correct
KNX.US	Knight	20220610	45.99	47.08	45.73	46.04	2525800	46.04	up	down	incorrect
KO.US	The Coca	20220610	61.01	61.885	60.4601	61.41	14973490	60.9695	up	down	incorrect
KODK.US	Eastman Kodak Company	20220610	4.76	4.8	4.59	4.7	556100	4.7	down	down	correct
KOF.US	Coca	20220610	55.45	56.2	55.04	55.95	88200	55.95	up	up	correct
KOP.US	Koppers Holdings Inc	20220610	27.11	27.11	26.29	26.65	77200	26.65	down	down	correct
KORE.US	KORE Group Holdings Inc	20220610	3.79	3.79	3.44	3.46	59800	3.46	down	down	correct
KOS.US	Kosmos Energy Ltd	20220610	8.04	8.2	7.79	8	7670800	8	down	down	correct
KR.US	The Kroger Co	20220610	50.14	51.49	50	51.09	4839900	51.09	up	up	correct
KRC.US	Kilroy Realty Corporation	20220610	53.72	54.62	53.23	54.38	745900	54.38	up	up	correct
KREF.US	PA	20220610	23.75	23.8061	23.3501	23.5006	9299	23.5006	down	down	correct
KRG.US	Kite Realty Group Trust	20220610	19.07	19.29	18.835	18.85	1567742	18.85	down	down	correct
KRO.US	Kronos Worldwide Inc	20220610	19.15	19.15	18.5	18.75	222900	18.75	down	down	correct
KRP.US	Kimbell Royalty Partners LP	20220610	19.28	19.57	18.83	19.37	253700	19.37	up	up	correct
KSM.US	DWS Strategic Municipal Income Trust	20220610	9.53	9.53	9.43	9.43	10168	9.3873	down	up	incorrect
KSS.US	Kohl's Corporation	20220610	45.88	46.75	45.28	45.75	3459600	45.75	down	down	correct
KT.US	KT Corporation	20220610	14.32	14.32	14.22	14.26	611600	14.26	down	up	incorrect
KTB.US	Kontoor Brands Inc	20220610	37.12	37.855	35.19	35.37	895900	35.37	down	down	correct
KTF.US	DWS Municipal Income Trust	20220610	9.33	9.33	9.2	9.28	167502	9.2431	down	down	correct
KTH.US	Corts Trust For Peco Energy Capital Trust III	20220610	29.95	30.07	29.95	30.07	1000	30.07	up	down	incorrect
KTN.US	Credit	20220610	29.05	29.2	29.05	29.05	2700	29.05
KUKE.US	Kuke Music Holding Limited	20220610	2.14	2.37	2.04	2.16	13300	2.16	up	up	correct
KW.US	Kennedy	20220610	20	20.11	19.83	19.95	507200	19.95	down	down	correct
KWR.US	Quaker Chemical Corporation	20220610	150.22	150.65	144.61	148.33	64600	148.33	down	down	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20220610	9.56	9.56	9.25	9.39	493300	9.39	down	down	correct
L.US	Loews Corporation	20220610	60.25	61.01	60.25	60.34	1219700	60.34	up	up	correct
LAC.US	Lithium Americas Corp	20220610	22.36	22.99	22.08	22.66	2325800	22.66	up	up	correct
LAD.US	Lithia Motors Inc	20220610	303.96	309.96	290.42	293.8	318100	293.8	down	down	correct
LADR.US	Ladder Capital Corp	20220610	11.07	11.17	10.86	10.9	358300	10.9	down	up	incorrect
LAW.US	CS Disco Inc.	20220610	20.04	20.23	18.42	19.12	397600	19.12	down	down	correct
LAZ.US	Lazard Ltd	20220610	34.41	34.75	33.14	33.14	504900	33.14	down	down	correct
LBRT.US	Liberty Oilfield Services Inc	20220610	17.01	17.35	16.18	16.87	3212100	16.87	down	down	correct
LC.US	LendingClub Corporation	20220610	14.48	14.82	14.01	14.07	1189000	14.07	down	down	correct
LCI.US	Lannett Company Inc	20220610	0.63	0.699	0.581	0.63	911300	0.63
LCII.US	LCI Industries	20220610	115.82	117.68	113.2	113.88	159700	113.88	down	down	correct
LCW.US	UN	20220610	9.95	9.95	9.95	9.95	0	9.95
LDI.US	loanDepot Inc	20220610	2.54	2.58	2.42	2.44	953044	2.44	down	down	correct
LDOS.US	Leidos Holdings Inc	20220610	101.75	101.94	100.611	100.72	640793	100.3552	down	down	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20220610	20.76	20.84	20.55	20.5993	62849	20.4597	down	down	correct
LEA.US	Lear Corporation	20220610	138.21	139.18	133.51	133.66	403200	133.66	down	down	correct
LEG.US	Leggett & Platt Incorporated	20220610	38.17	38.17	37.21	37.23	1061829	36.7775	down	down	correct
LEJU.US	Leju Holdings Limited	20220610	3.25	3.63	3.24	3.465	12300	3.465	up	up	correct
LEN.US	Lennar Corporation	20220610	77.64	77.9	74.44	74.45	2693800	74.45	down	up	incorrect
LENB.US	Lennar Corporation	20220610	64.26	64.6495	62.3071	62.42	100522	62.42	down	down	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20220610	6.74	6.74	6.66	6.7	170700	6.67	down	down	correct
LEVI.US	Levi Strauss & Co	20220610	18.25	18.51	17.91	18	2535300	18	down	down	correct
LFC.US	China Life Insurance Company Limited	20220610	7.74	7.74	7.6	7.65	834000	7.65	down	down	correct
LFG.US	Archaea Energy Inc	20220610	19.96	20.58	19.9	20.41	1147000	20.41	up	up	correct
LFT.US	PA	20220610	24.39	24.76	23.3	23.99	13834	23.99	down	down	correct
LGF.US	B	20220610	9.58	9.58	8.93	8.95	877115	8.95	down	down	correct
LGFA.US	Lions Gate Entertainment Corp	20220610	10.15	10.15	9.5	9.51	777126	9.51	down	down	correct
LGI.US	Lazard Global Total Return and Income Fund Inc	20220610	16.05	16.05	15.44	15.54	22100	15.54	down	up	incorrect
LH.US	Laboratory Corporation of America Holdings	20220610	226.89	228.28	222.55	224.57	910100	224.57	down	down	correct
LHX.US	L3Harris Technologies Inc	20220610	239.65	241.71	237.2	240.43	897900	240.43	up	up	correct
LII.US	Lennox International Inc	20220610	203.01	204.74	199.81	201.4	276800	201.4	down	down	correct
LIN.US	Linde plc	20220610	312.45	313.29	307.86	310.89	2007900	310.89	down	up	incorrect
LINX.US	Linx S.A	20220610	301.45	301.6	293	293.5	1009773	293.5	down	up	incorrect
LITB.US	LightInTheBox Holding Co. Ltd	20220610	1.19	1.23	1.15	1.18	56000	1.18	down	down	correct
LL.US	Lumber Liquidators Holdings Inc	20220610	11.5	11.72	10.99	11.05	170600	11.05	down	down	correct
LLY.US	Eli Lilly and Company	20220610	299.23	301.66	296.87	297.01	2469800	297.01	down	down	correct
LMND.US	Lemonade Inc	20220610	18.7	19.3	17.775	17.81	959100	17.81	down	down	correct
LMT.US	Lockheed Martin Corporation	20220610	431	434.35	425.75	430.19	1165700	430.19	down	down	correct
LNC.US	Lincoln National Corporation	20220610	52.52	53.08	51.08	51.12	1713200	51.12	down	down	correct
LND.US	BrasilAgro	20220610	5.8	5.87	5.76	5.78	142400	5.78	down	down	correct
LNN.US	Lindsay Corporation	20220610	123.47	124.5	122.08	123.78	47700	123.78	up	up	correct
LOCL.US	Local Bounti Corporation	20220610	3.5	3.55	3.34	3.34	178400	3.34	down	up	incorrect
LOKM.US	Live Oak Mobility Acquisition Corp	20220610	9.78	9.78	9.78	9.78	1000	9.78
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20220610	5.81	5.81	5.56	5.64	188900	5.64	down	down	correct
LOW.US	Lowe's Companies Inc	20220610	189.3	192.24	186.15	186.33	3564600	186.33	down	down	correct
LPG.US	Dorian LPG Ltd	20220610	16.47	17	16.32	16.86	631600	16.86	up	up	correct
LPI.US	Laredo Petroleum Inc	20220610	113.15	117.16	108	112.22	658200	112.22	down	up	incorrect
LPL.US	LG Display Co. Ltd	20220610	6.58	6.58	6.46	6.48	346200	6.48	down	up	incorrect
LPX.US	Louisiana	20220610	65.97	67.22	64.39	64.69	1697100	64.69	down	down	correct
LRN.US	Stride Inc	20220610	36.16	36.4	35.48	35.5	597700	35.5	down	down	correct
LSI.US	Life Storage Inc	20220610	109.56	109.95	107.96	108.06	619900	108.06	down	down	correct
LSPD.US	Lightspeed POS Inc	20220610	24	24.49	22.99	23.7	867200	23.7	down	down	correct
LTC.US	LTC Properties Inc	20220610	38.66	38.83	38.17	38.58	180000	38.58	down	down	correct
LTH.US	Life Time Group Holdings Inc.	20220610	14.38	14.66	14.03	14.05	237900	14.05	down	down	correct
LTHM.US	Livent Corporation	20220610	27.25	28.21	27.01	27.03	2374300	27.03	down	down	correct
LU.US	Lufax Holding Ltd	20220610	6.25	6.33	5.97	6	16320700	6	down	down	correct
LUB.US	Luby's Inc	20220610	1.78	1.78	1.78	1.78	0	1.78
LUMN.US	Lumen Technologies Inc	20220610	11.39	11.63	11.26	11.27	11135479	11.27	down	down	correct
LUV.US	Southwest Airlines Co	20220610	41.42	42.09	39.93	40.14	8413000	40.14	down	up	incorrect
LVS.US	Las Vegas Sands Corp	20220610	34.44	35.03	33.32	33.5	7558200	33.5	down	down	correct
LW.US	Lamb Weston Holdings Inc	20220610	66.2	67.26	66	66.58	1056800	66.58	up	up	correct
LXFR.US	Luxfer Holdings PLC	20220610	16.44	16.44	16.12	16.29	45200	16.29	down	down	correct
LXP.US	PC	20220610	50.29	50.5642	50.26	50.26	1166	50.26	down	down	correct
LXU.US	LSB Industries Inc	20220610	17.87	18.03	17.18	17.58	640800	17.58	down	down	correct
LYB.US	LyondellBasell Industries N.V	20220610	105.84	106.49	102.44	102.57	2130100	102.57	down	down	correct
LYG.US	Lloyds Banking Group plc	20220610	2.13	2.14	2.09	2.11	21931100	2.11	down	down	correct
LYV.US	Live Nation Entertainment Inc	20220610	91.82	93.22	90.89	92.31	2592800	92.31	up	down	incorrect
LZB.US	La	20220610	24.92	25.13	24.14	24.28	495000	24.28	down	down	correct
M.US	Macy's Inc	20220610	23.43	23.845	22.99	23.04	10108930	22.869	down	down	correct
MA.US	Mastercard Incorporated	20220610	341.33	344.31	334.6	334.75	3300500	334.75	down	up	incorrect
MAA.US	PI	20220610	59.25	59.25	59.25	59.25	0	58.1739
MAC.US	The Macerich Company	20220610	10.5	10.65	9.98	10	4789500	10	down	up	incorrect
MAIN.US	Main Street Capital Corporation	20220610	37.05	37.17	36.14	36.8	650300	36.8	down	up	incorrect
MAN.US	ManpowerGroup Inc	20220610	85.14	85.83	82.65	82.85	322900	82.85	down	down	correct
MANU.US	Manchester United plc	20220610	12	12.08	11.52	11.57	457800	11.57	down	up	incorrect
MAS.US	Masco Corporation	20220610	55.57	55.84	54.63	54.72	2038500	54.72	down	down	correct
MATX.US	Matson Inc	20220610	79.9	81.09	78.45	79.84	440100	79.84	down	down	correct
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20220610	9.02	9.18	8.9377	9.02	113170	8.9786
MAX.US	MediaAlpha Inc	20220610	9.45	9.71	9.215	9.35	180500	9.35	down	up	incorrect
MAXR.US	Maxar Technologies Inc	20220610	28.04	28.45	27.05	27.07	462065	27.0598	down	down	correct
MBI.US	MBIA Inc	20220610	13.76	14.06	13.71	13.99	286800	13.99	up	up	correct
MBSC.US	UN	20220610	9.99	9.99	9.99	9.99	1500	9.99
MBT.US	Mobile TeleSystems Public Joint Stock Company	20220610	5.5	5.5	5.5	5.5	0	5.5
MC.US	Moelis & Company	20220610	42.08	42.55	40.05	40.07	497500	40.07	down	down	correct
MCB.US	Metropolitan Bank Holding Corp	20220610	73.35	74.8	72.715	73.76	99000	73.76	up	down	incorrect
MCD.US	McDonald's Corporation	20220610	239.18	239.51	237.16	237.38	1992300	237.38	down	down	correct
MCG.US	Membership Collective Group Inc	20220610	8.19	8.55	7.71	7.72	198600	7.72	down	down	correct
MCI.US	Barings Corporate Investors	20220610	13.99	14.1	13.95	14.07	36700	14.07	up	up	correct
MCK.US	McKesson Corporation	20220610	308.79	316.65	308.49	313.34	751800	313.34	up	up	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20220610	7.28	7.28	7.2	7.21	50840	7.0243	down	down	correct
MCO.US	Moody's Corporation	20220610	273.53	276.59	270.93	273.23	915800	273.23	down	down	correct
MCR.US	MFS Charter Income Trust	20220610	6.56	6.5752	6.5121	6.54	36241	6.4904	down	down	correct
MCS.US	The Marcus Corporation	20220610	14.63	14.88	14.46	14.86	167200	14.86	up	up	correct
MCW.US	Mister Car Wash Inc.	20220610	12.03	12.19	11.64	11.89	713300	11.89	down	down	correct
MCY.US	Mercury General Corporation	20220610	47.06	47.499	46.53	47.11	247787	46.4515	up	up	correct
MD.US	MEDNAX Inc	20220610	19.36	19.55	19.13	19.18	607200	19.18	down	down	correct
MDC.US	M.D.C. Holdings Inc	20220610	36.36	36.71	35.03	35.13	478100	35.13	down	down	correct
MDT.US	Medtronic plc	20220610	91.87	93.78	91.01	92.74	6723500	92.74	up	down	incorrect
MDU.US	MDU Resources Group Inc	20220610	26.64	27.2	26.61	27.1	1710900	27.1	up	up	correct
MEC.US	Mayville Engineering Company Inc	20220610	9.15	9.15	8.59	8.85	49500	8.85	down	down	correct
MED.US	Medifast Inc	20220610	188.89	192.44	187.01	189.79	102151	189.79	up	down	incorrect
MEG.US	Montrose Environmental Group Inc	20220610	33.72	35.5	32.835	35.19	395806	35.19	up	up	correct
MEGI.US	MainStay CBRE Global Infrastructure Megatrends Fund	20220610	17.73	17.89	17.61	17.82	77100	17.7051	up	up	correct
MEI.US	Methode Electronics Inc	20220610	44.72	45.13	44.01	44.32	78488	44.32	down	down	correct
MER.US	PK	20220610	25.42	25.6388	25.37	25.61	72155	25.61	up	up	correct
MET.US	PF	20220610	22.68	22.7	22.2	22.47	121476	22.47	down	down	correct
MFA.US	PC	20220610	21.17	21.17	20.28	20.55	22213	20.55	down	down	correct
MFC.US	Manulife Financial Corporation	20220610	18.05	18.11	17.78	17.84	5681700	17.84	down	up	incorrect
MFG.US	Mizuho Financial Group Inc	20220610	2.19	2.2	2.15	2.17	3407000	2.17	down	down	correct
MFGP.US	Micro Focus International plc	20220610	4.58	4.58	4.38	4.42	358000	4.42	down	down	correct
MFM.US	MFS Municipal Income Trust	20220610	5.6	5.61	5.56	5.57	107750	5.5485	down	up	incorrect
MFV.US	MFS Special Value Trust	20220610	5.17	5.18	5.13	5.13	4673	5.0903	down	down	correct
MG.US	Mistras Group Inc	20220610	6.56	6.71	6.48	6.63	203300	6.63	up	up	correct
MGA.US	Magna International Inc	20220610	62.77	64.05	61.31	61.33	1067400	61.33	down	down	correct
MGF.US	MFS Government Markets Income Trust	20220610	3.54	3.55	3.4991	3.53	179166	3.5065	down	up	incorrect
MGM.US	MGM Resorts International	20220610	32.5	33.57	31.76	31.78	7476700	31.78	down	down	correct
MGR.US	Affiliated Managers Group Inc	20220610	25	25	24.52	24.57	18400	24.57	down	down	correct
MGRB.US	MGRB	20220610	20.48	20.547	19.995	20.27	28900	20.27	down	up	incorrect
MGRD.US	MGRD	20220610	18.28	18.28	17.7	17.78	11700	17.78	down	up	incorrect
MGU.US	Macquarie Global Infrastructure Total Return Fund Inc	20220610	24.71	24.71	24.45	24.57	40903	24.4303	down	down	correct
MGY.US	Magnolia Oil & Gas Corporation	20220610	28.87	29.16	28.26	28.8	1769000	28.8	down	down	correct
MH.US	PD	20220610	5.5	5.5	5.5	5.5	0	5.5
MHD.US	BlackRock MuniHoldings Fund Inc	20220610	13.39	13.44	13.11	13.12	167400	13.0566	down	down	correct
MHF.US	Western Asset Municipal High Income Fund Inc	20220610	6.72	6.72	6.65	6.66	89800	6.66	down	down	correct
MHI.US	Pioneer Municipal High Income Fund Inc	20220610	9.59	9.6	9.49	9.53	63246	9.4882	down	down	correct
MHK.US	Mohawk Industries Inc	20220610	138.31	139.86	131.82	131.9	505800	131.9	down	down	correct
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20220610	17	17.4	17	17.28	1700	17.28	up	up	correct
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20220610	11.26	11.26	11.1	11.11	54477	11.0649	down	down	correct
MHNC.US	Maiden Holdings North America Ltd	20220610	19.27	19.39	18.96	19.2	4900	19.2	down	down	correct
MIC.US	Macquarie Infrastructure Corporation	20220610	3.8	3.82	3.78	3.81	1930300	3.81	up	up	correct
MIN.US	MFS Intermediate Income Trust	20220610	2.98	2.98	2.95	2.96	295200	2.9367	down	up	incorrect
MIO.US	MIO	20220610	12.4	12.5	12.31	12.31	29200	12.2457	down	down	correct
MIR.US	Mirion Technologies Inc	20220610	7.31	7.53	7.17	7.27	927500	7.27	down	down	correct
MIT.US	Mason Industrial Technology Inc	20220610	9.77	9.77	9.77	9.77	1000	9.77
MITT.US	PC	20220610	20.75	20.75	20.3	20.5	6580	20.5	down	down	correct
MIXT.US	MiX Telematics Limited	20220610	10.48	10.48	9.9752	10.14	10830	10.0682	down	down	correct
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20220610	13.45	13.5825	13.38	13.38	35423	13.3223	down	up	incorrect
MKC.US	V	20220610	87.32	88.41	87.32	88.41	2700	88.41	up	up	correct
MKL.US	Markel Corporation	20220610	1333.49	1345.78	1315.25	1330.89	23100	1330.89	down	down	correct
ML.US	MoneyLion Inc	20220610	1.55	1.615	1.55	1.55	695300	1.55
MLI.US	Mueller Industries Inc	20220610	56.26	56.48	54.73	54.93	222000	54.93	down	down	correct
MLM.US	Martin Marietta Materials Inc	20220610	323.97	326.34	321.43	321.75	498300	321.75	down	down	correct
MLNK.US	MeridianLink Inc.	20220610	17.1	17.1	15.95	16.12	67700	16.12	down	down	correct
MLP.US	Maui Land & Pineapple Company Inc	20220610	10.63	10.63	10.31	10.58	4400	10.58	down	down	correct
MLR.US	Miller Industries Inc	20220610	24.41	24.63	24.16	24.42	29100	24.42	up	up	correct
MMC.US	Marsh & McLennan Companies Inc	20220610	149.71	151.89	148.76	150.04	1726700	150.04	up	up	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20220610	18.34	18.9	18.32	18.48	73553	18.392	up	up	correct
MMI.US	Marcus & Millichap Inc	20220610	38.09	38.59	37.44	37.94	130900	37.94	down	up	incorrect
MMM.US	3M Company	20220610	142	142.47	137.58	137.65	5883900	137.65	down	down	correct
MMP.US	Magellan Midstream Partners L.P	20220610	53.03	53.75	52.58	53.08	1089000	53.08	up	up	correct
MMS.US	Maximus Inc	20220610	60.67	60.9	59.54	60	702600	60	down	up	incorrect
MMT.US	MFS Multimarket Income Trust	20220610	4.75	4.75	4.66	4.66	86379	4.6243	down	down	correct
MMU.US	Western Asset Managed Municipals Fund Inc	20220610	10.9	10.9	10.77	10.8	89300	10.8	down	down	correct
MN.US	Manning & Napier Inc	20220610	12.5	12.55	12.5	12.52	73100	12.52	up	up	correct
MNP.US	Western Asset Municipal Partners Fund Inc	20220610	12.82	13.37	12.49	12.58	89500	12.58	down	down	correct
MNRL.US	Brigham Minerals Inc	20220610	32.07	32.82	31.47	32.16	842200	32.16	up	down	incorrect
MNSO.US	MINISO Group Holding Limited	20220610	5.93	6.3	5.85	5.99	1124900	5.99	up	up	correct
MO.US	Altria Group Inc	20220610	48.09	49.385	47.91	48.94	13425970	48.006	up	up	correct
MOD.US	Modine Manufacturing Company	20220610	12.11	12.28	11.62	11.72	238700	11.72	down	up	incorrect
MODN.US	Model N Inc	20220610	23.91	23.98	23.38	23.67	108300	23.67	down	down	correct
MOG.US	A	20220610	81.03	81.3	78.97	81.07	1201982	81.07	up	up	correct
MOGU.US	MOGU Inc	20220610	2.14	2.14	1.9	2.01	11300	2.01	down	down	correct
MOH.US	Molina Healthcare Inc	20220610	273.14	279.33	271.2	276.41	379300	276.41	up	up	correct
MOS.US	The Mosaic Company	20220610	53.13	55.63	52.53	53.36	7646200	53.36	up	up	correct
MOV.US	Movado Group Inc	20220610	33.46	33.97	33.1	33.35	286500	33.35	down	down	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20220610	12.81	12.8828	12.74	12.77	24216	12.7145	down	down	correct
MPC.US	Marathon Petroleum Corporation	20220610	109.27	110.89	106.97	108.34	7420300	108.34	down	down	correct
MPLX.US	MPLX LP	20220610	34.01	34.01	33.01	33.63	1750000	33.63	down	up	incorrect
MPV.US	Barings Participation Investors	20220610	13.2	13.38	13	13.25	27700	13.25	up	up	correct
MPW.US	Medical Properties Trust Inc	20220610	16	16.23	15.78	15.99	10678890	15.6796	down	up	incorrect
MPX.US	Marine Products Corporation	20220610	9.88	9.88	9.17	9.46	23600	9.46	down	up	incorrect
MQT.US	BlackRock MuniYield Quality Fund II Inc	20220610	11.74	12.04	11.655	11.76	97464	11.7044	up	up	correct
MQY.US	BlackRock MuniYield Quality Fund Inc	20220610	13.18	13.23	13	13.14	247579	13.0812	down	down	correct
MRC.US	MRC Global Inc	20220610	11.24	11.34	10.79	10.86	366100	10.86	down	down	correct
MRK.US	Merck & Co. Inc	20220610	87.17	88.04	86.71	87.18	8862136	86.4723	up	up	correct
MRO.US	Marathon Oil Corporation	20220610	30.68	31.33	29.91	30.29	16596400	30.29	down	down	correct
MS.US	PL	20220610	22.08	22.08	21.39	21.61	47122	21.61	down	down	correct
MSA.US	MSA Safety Incorporated	20220610	123.91	124.71	122.14	123.74	109200	123.74	down	down	correct
MSB.US	Mesabi Trust	20220610	27.77	27.88	25.58	26.93	104600	26.93	down	down	correct
MSC.US	Studio City International Holdings Limited	20220610	2.58	2.84	2.39	2.59	91100	2.59	up	up	correct
MSCI.US	MSCI Inc	20220610	418.83	418.83	407.82	410.05	477900	410.05	down	down	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20220610	7.12	7.14	7.06	7.09	19800	7.09	down	down	correct
MSI.US	Motorola Solutions Inc	20220610	210.73	211.69	207.38	209.25	574185	208.4341	down	down	correct
MSM.US	MSC Industrial Direct Co. Inc	20220610	81.22	82.18	80.64	81.45	434500	81.45	up	up	correct
MSP.US	Datto Holding Corp	20220610	35.01	35.07	34.86	34.96	910221	34.96	down	down	correct
MT.US	ArcelorMittal	20220610	29.09	29.16	28.45	28.62	4342900	28.62	down	down	correct
MTB.US	M&T Bank Corporation	20220610	166.69	168.93	165.74	165.84	1175000	165.84	down	down	correct
MTCN.US	Arcelormittal	20220610	68.83	69.11	67.82	67.9	9100	67.9	down	down	correct
MTD.US	Mettler	20220610	1231.26	1231.26	1198.1899	1200.4399	161400	1200.4399	down	down	correct
MTDR.US	Matador Resources Company	20220610	65.5	67.7	63.93	65.23	1644000	65.23	down	down	correct
MTG.US	MGIC Investment Corporation	20220610	13.52	13.62	12.96	12.97	1786700	12.97	down	down	correct
MTH.US	Meritage Homes Corporation	20220610	82.78	82.9	79.54	80.11	370900	80.11	down	down	correct
MTL.US	P	20220610	1.2046	1.2046	1.2046	1.2046	0	1.2046
MTN.US	Vail Resorts Inc	20220610	256	259	242.83	248.65	870000	248.65	down	up	incorrect
MTOR.US	Meritor Inc	20220610	36.08	36.14	36.06	36.12	944400	36.12	up	up	correct
MTR.US	Mesa Royalty Trust	20220610	20.6	20.63	19.25	19.66	37500	19.66	down	down	correct
MTRN.US	Materion Corporation	20220610	80.22	81.2	79.28	80.15	123800	80.15	down	up	incorrect
MTW.US	The Manitowoc Company Inc	20220610	12.76	12.83	12.32	12.4	218900	12.4	down	down	correct
MTX.US	Minerals Technologies Inc	20220610	65.5	65.79	64.75	64.91	103200	64.91	down	up	incorrect
MTZ.US	MasTec Inc	20220610	83.45	84.48	82.09	82.44	1377100	82.44	down	down	correct
MUA.US	BlackRock MuniAssets Fund Inc	20220610	12.08	12.1996	11.95	11.98	66746	11.9318	down	down	correct
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20220610	12	12.2099	11.98	12.12	415293	12.0627	up	up	correct
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20220610	11.22	11.25	11.07	11.11	43467	11.0558	down	down	correct
MUFG.US	Mitsubishi UFJ Financial Group Inc	20220610	5.42	5.48	5.39	5.42	7148200	5.42
MUH.US	BlackRock MuniHoldings Fund II Inc	20220610	0.55	0.55	0.55	0.55	9000	0.55
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20220610	12.25	12.29	12.17	12.18	201911	12.1247	down	down	correct
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20220610	13.26	13.3	13.12	13.18	100019	13.1159	down	down	correct
MUR.US	Murphy Oil Corporation	20220610	43.77	45.3	43.25	44.15	1200600	44.15	up	up	correct
MUSA.US	Murphy USA Inc	20220610	239	241.04	237.13	237.96	267300	237.96	down	down	correct
MUX.US	McEwen Mining Inc	20220610	0.522	0.58	0.522	0.579	1372200	0.579	up	up	correct
MVF.US	BlackRock MuniVest Fund Inc	20220610	7.61	7.62	7.5	7.51	193995	7.4759	down	down	correct
MVO.US	MV Oil Trust	20220610	12.15	12.4	12.01	12.36	47600	12.36	up	up	correct
MVT.US	BlackRock MuniVest Fund II Inc	20220610	12.8	12.8	12.0123	12.12	46336	12.0681	down	down	correct
MWA.US	Mueller Water Products Inc	20220610	12.12	12.12	11.78	11.93	771800	11.93	down	down	correct
MX.US	Magnachip Semiconductor Corporation	20220610	19.02	19.08	18.53	18.59	332800	18.59	down	down	correct
MXE.US	Mexico Equity & Income Fund Inc	20220610	8.41	8.41	8.22	8.3	6400	8.3	down	down	correct
MXF.US	The Mexico Fund Inc	20220610	15.18	15.18	14.8	14.82	16000	14.82	down	up	incorrect
MXL.US	MaxLinear Inc	20220610	38.59	39.52	38.37	39	1021600	39	up	down	incorrect
MYD.US	BlackRock MuniYield Fund Inc	20220610	11.5	11.56	11.4	11.45	133065	11.3981	down	up	incorrect
MYE.US	Myers Industries Inc	20220610	24.46	24.5	23.72	23.85	106498	23.709	down	down	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20220610	11.83	11.91	11.74	11.81	232499	11.7574	down	down	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20220610	10.85	10.899	10.715	10.77	86133	10.7286	down	up	incorrect
MYOV.US	Myovant Sciences Ltd	20220610	11.52	11.94	11.43	11.54	823000	11.54	up	down	incorrect
MYTE.US	MYT Netherlands Parent B.V	20220610	11.65	11.886	11.18	11.37	68800	11.37	down	down	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20220610	12.33	12.3899	12.23	12.35	212268	12.2971	up	up	correct
NAD.US	Nuveen Quality Municipal Income Fund	20220610	12.82	12.86	12.71	12.75	650035	12.6886	down	up	incorrect
NAN.US	Nuveen New York Quality Municipal Income Fund	20220610	11.75	11.75	11.65	11.67	42729	11.6199	down	down	correct
NAPA.US	The Duckhorn Portfolio Inc	20220610	20.06	20.32	19.85	20.24	243432	20.24	up	down	incorrect
NAT.US	Nordic American Tankers Limited	20220610	2	2.14	1.98	2.08	5989400	2.06	up	up	correct
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20220610	13.31	13.5511	13.05	13.52	12929	13.4698	up	up	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20220610	18.07	18.278	18.03	18.0899	55708	17.977	up	up	correct
NBHC.US	National Bank Holdings Corporation	20220610	38.98	39.31	37.96	38.18	115600	38.18	down	down	correct
NBR.US	Nabors Industries Ltd	20220610	176.42	182.465	165.35	173.95	210701	173.95	down	down	correct
NBXG.US	Neuberger Berman Next Generation Connectivity Fund Inc	20220610	10.63	10.83	10.48	10.59	276300	10.4819	down	down	correct
NC.US	NACCO Industries Inc	20220610	51.5	52.9	48.62	50.48	102800	50.48	down	up	incorrect
NCA.US	Nuveen California Municipal Value Fund Inc	20220610	9.22	9.22	9.01	9.01	99057	8.985	down	up	incorrect
NCLH.US	Norwegian Cruise Line Holdings Ltd	20220610	13.5	14.22	13.08	13.16	31502100	13.16	down	down	correct
NCR.US	NCR Corporation	20220610	32	32.69	31.46	31.88	1381900	31.88	down	down	correct
NCV.US	PA	20220610	24.09	24.1	23.93	23.93	1929	23.93	down	down	correct
NCZ.US	PA	20220610	23.79	23.79	23.61	23.61	6458	23.61	down	up	incorrect
NDMO.US	Nuveen Dynamic Municipal Opportunities Fund	20220610	11.78	11.82	11.6	11.69	171200	11.6098	down	down	correct
NDP.US	Tortoise Energy Independence Fund Inc	20220610	33.73	33.9	32.84	33.68	15400	33.68	down	down	correct
NE.US	Noble Corporation	20220610	34.46	35.32	33.53	34.35	755100	34.35	down	down	correct
NEA.US	Nuveen AMT	20220610	12.15	12.17	12.04	12.13	907813	12.0762	down	down	correct
NEE.US	PP	20220610	49.32	49.32	48.79	48.79	119969	48.79	down	down	correct
NEM.US	Newmont Corporation	20220610	63.6	67.47	62.8	66.85	7317000	66.85	up	down	incorrect
NEP.US	NextEra Energy Partners LP	20220610	74.87	75.08	73.11	74.09	480900	74.09	down	down	correct
NET.US	Cloudflare Inc	20220610	49.2	49.49	45.78	47.36	7424600	47.36	down	down	correct
NETI.US	Eneti Inc	20220610	6.54	6.75	6.54	6.69	190300	6.69	up	up	correct
NEU.US	NewMarket Corporation	20220610	318.17	318.17	309.13	309.13	21358	306.9573	down	up	incorrect
NEV.US	Nuveen Enhanced Municipal Value Fund	20220610	0.325	0.365	0.315	0.355	907504	0.355	up	up	correct
NEW.US	Puxin Limited	20220610	1.07	1.15	1.07	1.15	2613	1.15	up	up	correct
NEWR.US	New Relic Inc	20220610	48.57	48.57	45.73	46.65	1179800	46.65	down	down	correct
NEX.US	NexTier Oilfield Solutions Inc	20220610	11.42	11.63	10.72	11.09	4756500	11.09	down	down	correct
NEXA.US	Nexa Resources S.A	20220610	7.51	7.53	7.28	7.3	221300	7.3	down	down	correct
NFG.US	National Fuel Gas Company	20220610	72.44	73.52	72.2	72.65	335800	72.65	up	down	incorrect
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20220610	12.2	12.25	12	12.01	294900	12.01	down	down	correct
NGG.US	National Grid plc	20220610	66.77	67.66	66.7	67.35	441600	67.35	up	up	correct
NGL.US	PC	20220610	14.19	14.2	14.19	14.2	449	14.2	up	up	correct
NGS.US	Natural Gas Services Group Inc	20220610	14.07	14.39	13.88	14.09	37300	14.09	up	up	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20220610	16.44	17.09	16.22	16.94	40600	16.94	up	up	correct
NGVT.US	Ingevity Corporation	20220610	71.76	72.07	69.88	70.55	148500	70.55	down	up	incorrect
NHI.US	National Health Investors Inc	20220610	61.5	62.05	60.91	61.06	326600	61.06	down	up	incorrect
NI.US	PB	20220610	25.33	25.4299	25.06	25.23	44623	25.23	down	up	incorrect
NID.US	Nuveen Intermediate Duration Municipal Term Fund	20220610	13.31	13.34	13.2338	13.28	78972	13.2327	down	down	correct
NIE.US	AllianzGI Equity & Convertible Income Fund	20220610	21.65	21.86	21.43	21.46	80600	21.46	down	down	correct
NIM.US	Nuveen Select Maturities Municipal Fund	20220610	9.35	9.3714	9.11	9.26	128534	9.2388	down	up	incorrect
NIMC.US	NiSource Inc	20220610	113.82	114.86	113.17	113.86	6600	113.86	up	up	correct
NINE.US	Nine Energy Service Inc	20220610	3.76	3.97	3.57	3.68	1164700	3.68	down	down	correct
NIO.US	NIO Inc	20220610	18.86	19.18	17.81	18.14	61204800	18.14	down	down	correct
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20220610	13.1	13.13	12.96	13.01	6599	12.9706	down	down	correct
NJR.US	New Jersey Resources Corporation	20220610	45.71	46.52	45.4	46.04	327003	45.661	up	up	correct
NKE.US	NIKE Inc	20220610	117.09	117.09	114.26	114.73	6292600	114.73	down	down	correct
NKG.US	Nuveen Georgia Quality Municipal Income Fund	20220610	11.03	11.0439	10.96	10.98	16800	10.9354	down	down	correct
NKX.US	Nuveen California AMT	20220610	13.44	13.54	13.33	13.34	113380	13.2809	down	down	correct
NL.US	NL Industries Inc	20220610	9.1	9.1	8.83	9.01	24100	9.01	down	down	correct
NLS.US	Nautilus Inc	20220610	2.39	2.44	2.23	2.3	1182100	2.3	down	down	correct
NLSN.US	Nielsen Holdings plc	20220610	24.92	24.92	24.38	24.4	3593300	24.4	down	up	incorrect
NM.US	PH	20220610	19	19.068	17.9551	18.72	4087	18.72	down	up	incorrect
NMAI.US	Nuveen Multi	20220610	14.67	14.899	14.31	14.54	89200	14.1736	down	down	correct
NMCO.US	Nuveen Municipal Credit Opportunities Fund	20220610	13.19	13.28	13	13.05	166100	12.9861	down	down	correct
NMG.US	Nouveau Monde Graphite Inc	20220610	5.86	6	5.55	6	105500	6	up	up	correct
NMI.US	Nuveen Municipal Income Fund Inc	20220610	9.49	9.5138	9.4	9.41	15736	9.3841	down	down	correct
NMK.US	PC	20220610	94.6	94.6	93.25	93.75	417	92.7618	down	up	incorrect
NMM.US	Navios Maritime Partners L.P	20220610	28	28.57	27.4	27.6	171800	27.6	down	up	incorrect
NMPRH.US	Navios Maritime Holdings Inc	20220610	19	19.068	17.9551	18.72	4087	18.72	down	down	correct
NMR.US	Nomura Holdings Inc	20220610	3.62	3.63	3.56	3.61	1493000	3.61	down	down	correct
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20220610	15.6	15.75	15.6	15.75	10983	15.6952	up	down	incorrect
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20220610	11.84	11.84	11.73	11.74	11061	11.6971	down	down	correct
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20220610	12.1	12.1	12.01	12.03	464669	11.9626	down	down	correct
NNI.US	Nelnet Inc	20220610	82.63	82.74	81.28	81.32	69300	81.32	down	down	correct
NNN.US	National Retail Properties Inc	20220610	42	42.6	41.75	42.32	989900	42.32	up	up	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20220610	8.71	8.71	8.5407	8.62	72505	8.5966	down	down	correct
NOA.US	North American Construction Group Ltd	20220610	12.95	12.95	12.6	12.8	26100	12.8	down	down	correct
NOAH.US	Noah Holdings Limited	20220610	18.54	18.75	18.14	18.14	100800	18.14	down	down	correct
NOC.US	Northrop Grumman Corporation	20220610	459.35	465.84	453	463.82	964400	463.82	up	up	correct
NOK.US	Nokia Corporation	20220610	4.74	4.76	4.68	4.7	45863300	4.7	down	down	correct
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20220610	12.4	12.42	12.4	12.4	2802	12.3592
NOMD.US	Nomad Foods Limited	20220610	19.35	19.75	19.325	19.62	318000	19.62	up	up	correct
NOV.US	NOV Inc	20220610	20.18	20.43	19.7	20	4072400	20	down	down	correct
NOVA.US	Sunnova Energy International Inc	20220610	21.55	21.96	21.09	21.76	2142100	21.76	up	down	incorrect
NOW.US	ServiceNow Inc	20220610	482.73	487.9	468.8	473.15	1243600	473.15	down	down	correct
NP.US	Neenah Inc	20220610	37.76	38.26	37.44	38.03	51900	38.03	up	up	correct
NPCT.US	Nuveen Core Plus Impact Fund	20220610	12.31	12.442	12.28	12.33	47000	12.2225	up	down	incorrect
NPK.US	National Presto Industries Inc	20220610	67.3	67.34	66.5	66.87	25800	66.87	down	up	incorrect
NPO.US	EnPro Industries Inc	20220610	93.72	94.5	91.52	92.33	47200	92.33	down	down	correct
NPTN.US	NeoPhotonics Corporation	20220610	15.51	15.56	15.46	15.55	414700	15.55	up	down	incorrect
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20220610	12.74	12.7979	12.59	12.61	18757	12.5592	down	up	incorrect
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20220610	12.35	12.35	12.17	12.2	59949	12.1505	down	down	correct
NR.US	Newpark Resources Inc	20220610	4.36	4.39	4.18	4.27	393100	4.27	down	down	correct
NREF.US	PA	20220610	25.47	25.49	25.3088	25.35	3652	25.35	down	up	incorrect
NRG.US	NRG Energy Inc	20220610	44.87	45.42	43.86	44.01	2631600	44.01	down	down	correct
NRGX.US	PIMCO Energy and Tactical Credit Opportunities Fund	20220610	15.62	15.77	15.29	15.52	98300	15.52	down	down	correct
NRK.US	Nuveen New York AMT	20220610	11.34	11.37	11.19	11.37	135733	11.3213	up	down	incorrect
NRP.US	Natural Resource Partners L.P	20220610	47.28	47.28	46.34	46.83	27600	46.83	down	down	correct
NRT.US	North European Oil Royalty Trust	20220610	19.19	19.19	17.83	18.65	45700	18.65	down	down	correct
NRUC.US	National Rural Utilities Cooperative Finance Corp	20220610	24.95	24.98	24.31	24.63	53200	24.63	down	down	correct
NRZ.US	PC	20220610	21.5	21.5	20.76	21.07	15645	21.07	down	down	correct
NS.US	PC	20220610	24.72	24.72	24.2201	24.49	16400	24.49	down	up	incorrect
NSA.US	PA	20220610	24.5	24.6096	24.2	24.3	37809	23.9242	down	down	correct
NSC.US	Norfolk Southern Corporation	20220610	232.55	234.06	228.05	229.36	1341400	229.36	down	down	correct
NSL.US	Nuveen Senior Income Fund	20220610	5.04	5.08	4.99	5.07	145888	5.0348	up	up	correct
NSP.US	Insperity Inc	20220610	94.79	95.9	94	95.03	117400	95.03	up	up	correct
NTB.US	The Bank of N.T. Butterfield & Son Limited	20220610	30	30.08	29.52	29.95	81200	29.95	down	down	correct
NTCO.US	Natura &Co Holding S.A	20220610	6.5	6.6	6.31	6.32	1335400	6.32	down	up	incorrect
NTEST.US	Z	20220610	25	25	25	25	0	25
NTG.US	Tortoise Midstream Energy Fund Inc	20220610	38.36	38.36	37.06	37.6	37200	37.6	down	up	incorrect
NTP.US	Nam Tai Property Inc	20220610	4.22	4.22	4.22	4.22	0	4.22
NTR.US	Nutrien Ltd	20220610	89	90.23	86.06	86.46	4002200	86.46	down	down	correct
NTST.US	NETSTREIT Corp	20220610	20.34	20.43	20.05	20.26	404115	20.26	down	down	correct
NTZ.US	Natuzzi S.p.A	20220610	8	9.15	8	8.99	11000	8.99	up	up	correct
NUE.US	Nucor Corporation	20220610	120.27	122.03	118.81	120.17	2230000	120.17	down	down	correct
NUO.US	Nuveen Ohio Quality Municipal Income Fund	20220610	12.9	12.9	12.74	12.79	53088	12.7455	down	down	correct
NUS.US	Nu Skin Enterprises Inc	20220610	45.45	45.98	44.87	45.4	276000	45.4	down	down	correct
NUV.US	Nuveen Municipal Value Fund Inc	20220610	8.97	8.97	8.9	8.925	1509735	8.8963	down	down	correct
NUW.US	Nuveen AMT	20220610	14.22	14.22	14.1	14.17	91194	14.1302	down	down	correct
NVG.US	Nuveen AMT	20220610	13.53	13.53	13.35	13.44	602082	13.3741	down	down	correct
NVGS.US	Navigator Holdings Ltd	20220610	12.75	13.15	12.51	12.81	181300	12.81	up	up	correct
NVR.US	NVR Inc	20220610	4310.3901	4310.3901	4163.0298	4173.5898	15400	4173.5898	down	down	correct
NVRO.US	Nevro Corp	20220610	45.84	46.535	45.15	46.24	298200	46.24	up	up	correct
NVS.US	Novartis AG	20220610	84.75	85.52	84.35	85.06	1702400	85.06	up	up	correct
NVST.US	Envista Holdings Corporation	20220610	40.49	41.03	39.8	40.2	1124800	40.2	down	down	correct
NVT.US	nVent Electric plc	20220610	35.38	35.395	34.395	34.81	753300	34.81	down	down	correct
NVTA.US	Invitae Corporation	20220610	2.58	2.61	2.36	2.42	8752900	2.42	down	down	correct
NWG.US	NatWest Group plc	20220610	5.6	5.61	5.5	5.51	2733400	5.51	down	down	correct
NWN.US	Northwest Natural Holding Company	20220610	53.04	54.39	52.91	54.09	265500	54.09	up	down	incorrect
NX.US	Quanex Building Products Corporation	20220610	24.17	24.34	23.55	23.55	216803	23.4666	down	down	correct
NXC.US	Nuveen California Select Tax	20220610	14.97	14.97	14.505	14.66	11223	14.6183	down	up	incorrect
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20220610	12.7	12.73	12.57	12.59	49997	12.535	down	down	correct
NXN.US	Nuveen New York Select Tax	20220610	11.92	11.92	11.8	11.815	6765	11.7814	down	up	incorrect
NXP.US	Nuveen Select Tax	20220610	13.83	14.07	13.79	13.82	139444	13.7741	down	down	correct
NXRT.US	NexPoint Residential Trust Inc	20220610	67.78	67.78	65.2	65.78	389609	65.3703	down	down	correct
NYC.US	New York City REIT Inc	20220610	6.8	6.8	6.49	6.53	39570	6.53	down	up	incorrect
NYCB.US	PU	20220610	48.3244	48.3244	46.11	47.2975	2663	47.2975	down	down	correct
NYT.US	The New York Times Company	20220610	32.99	33.65	32.51	32.76	1191600	32.76	down	down	correct
NZF.US	Nuveen Municipal Credit Income Fund	20220610	12.97	12.97	12.8585	12.92	876267	12.8623	down	down	correct
O.US	Realty Income Corporation	20220610	65.73	66.72	65.27	65.96	4513600	65.96	up	up	correct
OAK.US	PB	20220610	24.79	24.9207	24.2102	24.44	38885	24.44	down	down	correct
OC.US	Owens Corning	20220610	91.78	92.74	89.1991	89.29	681919	89.29	down	up	incorrect
OCFT.US	OneConnect Financial Technology Co. Ltd	20220610	1.35	1.38	1.35	1.35	11043300	1.35
OCN.US	Ocwen Financial Corporation	20220610	27.58	27.83	26.51	26.8	121400	26.8	down	down	correct
ODC.US	Oil	20220610	25.97	27.1	25.73	27.01	50300	27.01	up	down	incorrect
OEC.US	Orion Engineered Carbons S.A	20220610	19.64	19.78	18.91	18.97	524800	18.97	down	down	correct
OFC.US	Corporate Office Properties Trust	20220610	26.8	27.18	26.71	27.02	1378300	27.02	up	down	incorrect
OFG.US	OFG Bancorp	20220610	26.7	27	26.1	26.34	334400	26.34	down	up	incorrect
OG.US	Onion Global Limited	20220610	0.855	0.965	0.855	0.965	900	0.965	up	up	correct
OGE.US	OGE Energy Corp	20220610	38.92	39.62	38.9	39.21	1417400	39.21	up	up	correct
OGN.US	Organon & Co	20220610	35.95	36.015	35.235	35.46	1161500	35.46	down	down	correct
OGS.US	ONE Gas Inc	20220610	84.05	85.75	84.05	85.11	188500	85.11	up	down	incorrect
OHI.US	Omega Healthcare Investors Inc	20220610	29.68	30.27	29.48	30.03	2399600	30.03	up	up	correct
OI.US	O	20220610	16.97	17.29	16.74	16.98	1620700	16.98	up	up	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20220610	7.19	7.19	7.05	7.12	63965	7.0883	down	down	correct
OII.US	Oceaneering International Inc	20220610	12.13	12.35	11.66	12.01	1474500	12.01	down	down	correct
OIS.US	Oil States International Inc	20220610	8.04	8.15	7.45	7.79	842300	7.79	down	down	correct
OKE.US	ONEOK Inc	20220610	65	65.52	63.85	64.74	2587700	64.74	down	down	correct
OLN.US	Olin Corporation	20220610	62.64	62.64	60.85	61.01	2008400	61.01	down	down	correct
OLO.US	Olo Inc	20220610	10.4	10.56	9.94	10.02	852100	10.02	down	down	correct
OLP.US	One Liberty Properties Inc	20220610	26.29	26.51	25.9	26.31	99637	25.8349	up	up	correct
OMC.US	Omnicom Group Inc	20220610	68.08	68.75	66.59	67.99	2251700	67.99	down	down	correct
OMF.US	OneMain Holdings Inc	20220610	40.8	41.43	39.58	39.85	1569100	39.85	down	down	correct
OMI.US	Owens & Minor Inc	20220610	32.13	32.99	32.04	32.64	439200	32.64	up	down	incorrect
ONE.US	OneSmart International Education Group Limited	20220610	1.84	1.84	1.58	1.63	81400	1.63	down	down	correct
ONON.US	On Holding AG	20220610	20.5	20.67	19.76	20.14	1301500	20.14	down	down	correct
ONTF.US	ON24 Inc	20220610	11.95	12.12	11.875	12.01	262900	12.01	up	up	correct
ONTO.US	Onto Innovation Inc	20220610	76.71	77.61	74.31	74.8	223200	74.8	down	down	correct
OOMA.US	Ooma Inc	20220610	12.84	13.46	12.84	13.26	64600	13.26	up	up	correct
OPY.US	Oppenheimer Holdings Inc	20220610	34.51	35.1	34.05	34.65	131700	34.65	up	up	correct
OR.US	Osisko Gold Royalties Ltd	20220610	11.15	11.835	11	11.74	913100	11.74	up	up	correct
ORA.US	Ormat Technologies Inc	20220610	82.29	82.5	80.22	80.25	307100	80.25	down	up	incorrect
ORAN.US	Orange S.A	20220610	11.21	11.38	11.16	11.31	958700	11.31	up	up	correct
ORC.US	Orchid Island Capital Inc	20220610	3.14	3.14	3.05	3.08	2062300	3.08	down	down	correct
ORCC.US	Owl Rock Capital Corporation	20220610	13.255	13.29	12.995	13.26	2340280	13.26	up	down	incorrect
ORCL.US	Oracle Corporation	20220610	67.98	68.22	66.96	67.14	10256100	67.14	down	down	correct
ORI.US	Old Republic International Corporation	20220610	22.75	22.86	22.5	22.58	1820300	22.58	down	down	correct
ORN.US	Orion Group Holdings Inc	20220610	2.78	2.86	2.63	2.75	45400	2.75	down	down	correct
OSCR.US	Oscar Health Inc	20220610	4.8	4.8	4.52	4.57	2006600	4.57	down	down	correct
OSG.US	Overseas Shipholding Group Inc	20220610	2.13	2.18	2.12	2.16	126887	2.16	up	up	correct
OSH.US	Oak Street Health Inc	20220610	16.46	17.12	15.83	16.94	1456500	16.94	up	up	correct
OSI.US	UN	20220610	9.82	9.82	9.82	9.82	0	9.82
OSK.US	Oshkosh Corporation	20220610	91.05	92.13	90.31	90.82	422900	90.82	down	down	correct
OUT.US	Outfront Media Inc. (REIT)	20220610	18.05	18.05	17.47	17.55	2544700	17.55	down	down	correct
OVV.US	Ovintiv Inc	20220610	59	61.11	58.11	59.14	2399206	58.8797	up	up	correct
OWL.US	WT	20220610	3.32	3.32	2.695	2.71	12076	2.71	down	down	correct
OXM.US	Oxford Industries Inc	20220610	95.44	96.91	93.55	93.91	248100	93.91	down	down	correct
OXY.US	Occidental Petroleum Corporation	20220610	64.82	66.12	62.9	63.87	27407900	63.87	down	down	correct
OZ.US	Belpointe PREP LLC Unit	20220610	100.042	100.042	99.55	99.66	12300	99.66	down	down	correct
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20220610	142.87	142.98	139.78	141.32	23100	141.32	down	down	correct
PACK.US	Ranpak Holdings Corp	20220610	10.09	10.19	9.28	9.55	774100	9.55	down	down	correct
PAG.US	Penske Automotive Group Inc	20220610	118.83	121.11	114.39	115.52	379600	115.52	down	down	correct
PAGS.US	PagSeguro Digital Ltd	20220610	12.78	13	12.285	12.39	4720600	12.39	down	down	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20220610	12.35	12.42	12.24	12.25	31700	12.25	down	down	correct
PAM.US	Pampa Energía S.A	20220610	21.81	22.16	20.84	21.15	312600	21.15	down	down	correct
PAR.US	PAR Technology Corporation	20220610	35.83	36.74	35.57	36.09	157100	36.09	up	up	correct
PARR.US	Par Pacific Holdings Inc	20220610	19.68	19.72	19.11	19.42	806200	19.42	down	down	correct
PATH.US	UiPath Inc	20220610	19.75	20.15	18.7	18.85	6048638	18.85	down	down	correct
PAY.US	Paymentus Holdings Inc	20220610	14.28	14.5	13.47	13.51	112200	13.51	down	down	correct
PAYC.US	Paycom Software Inc	20220610	297.86	298.79	286.105	294.39	363800	294.39	down	down	correct
PB.US	Prosperity Bancshares Inc	20220610	68.61	69.25	67.87	68.19	607806	67.6637	down	up	incorrect
PBA.US	Pembina Pipeline Corporation	20220610	40.65	40.9	39.95	40.36	1024600	40.36	down	up	incorrect
PBF.US	PBF Energy Inc	20220610	41.34	41.59	39.41	40.33	3695800	40.33	down	down	correct
PBFX.US	PBF Logistics LP	20220610	16.71	16.75	16.13	16.31	95100	16.31	down	down	correct
PBH.US	Prestige Consumer Healthcare Inc	20220610	55.52	55.76	54.48	54.77	186100	54.77	down	down	correct
PBI.US	Pitney Bowes Inc	20220610	4.5	4.53	4.32	4.4	1451200	4.4	down	down	correct
PBR.US	Petróleo Brasileiro S.A.	20220610	13.06	13.29	12.91	13.21	34411300	13.21	up	down	incorrect
PBRA.US	Petróleo Brasileiro S.A.	20220610	11.67	11.91	11.67	11.81	13884820	11.81	up	up	correct
PBT.US	Permian Basin Royalty Trust	20220610	22.12	23.08	20.74	21.34	534978	21.34	down	down	correct
PCF.US	High Income Securities Fund	20220610	7.74	7.7799	7.63	7.71	68588	7.6319	down	down	correct
PCG.US	PG&E Corporation	20220610	11.36	11.37	10.91	10.98	38132100	10.98	down	down	correct
PCGU.US	PG&E Corporation	20220610	107.08	107.08	102.97	103.36	61700	103.36	down	down	correct
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20220610	0.955	0.97	0.955	0.97	308711	0.97	up	up	correct
PCK.US	PIMCO California Municipal Income Fund II	20220610	7.17	7.2	7.06	7.11	105400	7.11	down	down	correct
PCM.US	PCM Fund Inc	20220610	10	10.17	9.88	10.09	19900	10.09	up	up	correct
PCN.US	PIMCO Corporate & Income Strategy Fund	20220610	14.01	14.39	13.92	14.28	137900	14.28	up	up	correct
PCOR.US	Procore Technologies Inc	20220610	46.49	46.53	43.19	44.22	607600	44.22	down	down	correct
PCQ.US	PIMCO California Municipal Income Fund	20220610	15.68	16.16	15.55	16.09	49200	16.09	up	up	correct
PD.US	PagerDuty Inc	20220610	25.76	26.27	24.55	25.01	1230300	25.01	down	down	correct
PDI.US	PIMCO Dynamic Income Fund	20220610	22.04	22.13	21.82	22.1	1130000	22.1	up	down	incorrect
PDM.US	Piedmont Office Realty Trust Inc	20220610	13.68	13.94	13.58	13.87	976600	13.87	up	down	incorrect
PDO.US	Pimco Dynamic Income Opportunities Fund	20220610	14.91	14.91	14.69	14.85	497100	14.85	down	down	correct
PDS.US	Precision Drilling Corporation	20220610	80.81	81.8	77.6	80.09	70900	80.09	down	down	correct
PDT.US	John Hancock Premium Dividend Fund	20220610	15.32	15.41	15.08	15.31	69300	15.31	down	down	correct
PEAK.US	Healthpeak Properties Inc	20220610	25.7	25.95	25.35	25.63	4164700	25.63	down	down	correct
PEB.US	PG	20220610	21.99	21.99	21.5	21.51	17417	21.51	down	down	correct
PEG.US	Public Service Enterprise Group Incorporated	20220610	64.51	65.98	64.4	65.47	4033900	65.47	up	up	correct
PEI.US	Pennsylvania Real Estate Investment Trust	20220610	0.3299	0.3299	0.3021	0.3083	976390	4.6245	down	down	correct
PEN.US	Penumbra Inc	20220610	131.05	133.29	129.6	131.56	336900	131.56	up	up	correct
PEO.US	Adams Natural Resources Fund Inc	20220610	23.93	24.04	23.29	23.59	109400	23.59	down	down	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20220610	12.39	12.42	12.23	12.28	15200	12.28	down	down	correct
PFE.US	Pfizer Inc	20220610	51.31	51.37	49.95	49.97	23826000	49.97	down	down	correct
PFGC.US	Performance Food Group Company	20220610	40.7	41.17	39.84	40.91	1291400	40.91	up	down	incorrect
PFH.US	CABCO Trust for JC Penney Debentures	20220610	20.99	20.99	20.48	20.6	50900	20.6	down	down	correct
PFL.US	PIMCO Income Strategy Fund	20220610	9.14	9.15	9	9.08	136300	9.08	down	down	correct
PFN.US	PIMCO Income Strategy Fund II	20220610	8.03	8.04	7.83	7.9	324700	7.9	down	down	correct
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20220610	9.97	9.97	9.7	9.82	13800	9.82	down	down	correct
PFS.US	Provident Financial Services Inc	20220610	21.93	22.07	21.75	21.85	315100	21.85	down	up	incorrect
PFSI.US	PennyMac Financial Services Inc	20220610	48.39	49.41	46.25	46.36	522300	46.36	down	up	incorrect
PG.US	The Procter & Gamble Company	20220610	140.89	143.15	139.45	141.95	6630800	141.95	up	up	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20220610	8.57	8.73	8.5	8.59	61300	8.59	up	up	correct
PGR.US	The Progressive Corporation	20220610	113.8	114.82	112.81	113.56	2020300	113.56	down	down	correct
PGRE.US	Paramount Group Inc	20220610	8.08	8.13	7.96	7.99	843200	7.99	down	down	correct
PGTI.US	PGT Innovations Inc	20220610	19.43	19.51	18.52	18.61	371300	18.61	down	down	correct
PGZ.US	Principal Real Estate Income Fund	20220610	13.63	13.78	13.5001	13.72	21522	13.6074	up	down	incorrect
PH.US	Parker	20220610	270.82	271.73	263.48	263.61	632800	263.61	down	down	correct
PHD.US	Pioneer Floating Rate Fund Inc	20220610	9.25	9.27	9.205	9.26	86761	9.1993	up	up	correct
PHG.US	Koninklijke Philips N.V	20220610	23.36	23.53	23.25	23.26	1854200	23.26	down	down	correct
PHI.US	PLDT Inc	20220610	35.58	35.58	34.71	35.26	28500	35.26	down	down	correct
PHK.US	PIMCO High Income Fund	20220610	5.6	5.62	5.53	5.59	443200	5.59	down	down	correct
PHM.US	PulteGroup Inc	20220610	43.37	43.76	41.94	42	2270800	42	down	down	correct
PHR.US	Phreesia Inc	20220610	19.13	19.76	19.06	19.6	699500	19.6	up	up	correct
PHT.US	Pioneer High Income Fund Inc	20220610	7.3	7.33	7.24	7.24	160516	7.1759	down	down	correct
PHX.US	PHX Minerals Inc	20220610	4.75	4.89	4.32	4.6	1036300	4.6	down	down	correct
PII.US	Polaris Inc	20220610	104.01	105.05	100.07	100.14	617800	100.14	down	down	correct
PIM.US	Putnam Master Intermediate Income Trust	20220610	3.46	3.46	3.44	3.45	26900	3.45	down	up	incorrect
PINE.US	Alpine Income Property Trust Inc	20220610	17.88	18.11	17.88	18.09	39500	18.09	up	down	incorrect
PING.US	Ping Identity Holding Corp	20220610	19.19	19.43	18.77	18.85	655300	18.85	down	down	correct
PINS.US	Pinterest Inc	20220610	19.8	20.205	19.14	19.24	11007900	19.24	down	down	correct
PIPR.US	Piper Sandler Companies	20220610	117.79	118.5	114.63	116.98	99900	116.98	down	up	incorrect
PJT.US	PJT Partners Inc	20220610	73.41	73.57	71.75	72.17	162100	72.17	down	down	correct
PK.US	Park Hotels & Resorts Inc	20220610	17.85	18.09	16.83	16.84	3613500	16.84	down	down	correct
PKE.US	Park Aerospace Corp	20220610	12.8	12.82	12.61	12.63	51200	12.63	down	down	correct
PKG.US	Packaging Corporation of America	20220610	153.68	153.68	151.16	151.5	585254	150.1819	down	down	correct
PKI.US	PerkinElmer Inc	20220610	143.66	144.87	141.8	141.9	814900	141.9	down	down	correct
PKX.US	POSCO	20220610	53.61	54.56	53.19	53.39	190300	53.39	down	down	correct
PLAN.US	Anaplan Inc	20220610	63.35	63.43	63.2	63.31	1765700	63.31	down	down	correct
PLD.US	Prologis Inc	20220610	120	120.77	117.13	117.24	5701652	116.403	down	down	correct
PLNT.US	Planet Fitness Inc	20220610	70.03	70.705	67.79	69	642100	69	down	down	correct
PLOW.US	Douglas Dynamics Inc	20220610	30.81	31.34	30.5	31.32	72457	31.0195	up	up	correct
PLTR.US	Palantir Technologies Inc	20220610	8.48	8.58	8.14	8.26	30293236	8.26	down	down	correct
PLYM.US	Plymouth Industrial REIT Inc	20220610	18.8	18.95	18.45	18.8	212400	18.8
PM.US	Philip Morris International Inc	20220610	100.55	103.37	100.2	102.33	3819000	102.33	up	up	correct
PMF.US	PIMCO Municipal Income Fund	20220610	11.53	11.53	11.19	11.22	110000	11.22	down	down	correct
PML.US	PIMCO Municipal Income Fund II	20220610	11.25	11.35	11.15	11.17	150000	11.17	down	down	correct
PMM.US	Putnam Managed Municipal Income Trust	20220610	6.7	6.7	6.42	6.44	274700	6.44	down	down	correct
PMO.US	Putnam Municipal Opportunities Trust	20220610	11.08	11.14	10.93	10.93	188700	10.93	down	down	correct
PMT.US	PennyMac Mortgage Investment Trust	20220610	16.04	16.05	15.63	15.78	969700	15.78	down	down	correct
PMX.US	PIMCO Municipal Income Fund III	20220610	9.75	9.75	9.52	9.55	68600	9.55	down	down	correct
PNC.US	The PNC Financial Services Group Inc	20220610	158.87	161.7	157.41	158.33	2252200	158.33	down	up	incorrect
PNF.US	PIMCO New York Municipal Income Fund	20220610	9.46	9.52	9.45	9.51	28900	9.51	up	up	correct
PNI.US	PIMCO New York Municipal Income Fund II	20220610	9.33	9.42	9.25	9.39	24600	9.39	up	up	correct
PNM.US	PNM Resources Inc	20220610	46.31	46.34	45.78	45.85	371700	45.85	down	down	correct
PNR.US	Pentair plc	20220610	48.55	48.55	47.55	47.87	1159300	47.87	down	down	correct
PNW.US	Pinnacle West Capital Corporation	20220610	72.39	74.51	72.39	73.73	733700	73.73	up	up	correct
POLY.US	Plantronics Inc	20220610	39.58	39.7	39.56	39.62	622500	39.62	up	down	incorrect
POND.US	Angel Pond Holdings Corp	20220610	9.76	9.76	9.76	9.76	100	9.76
POR.US	Portland General Electric Company	20220610	48.94	49.71	48.73	49.34	503900	49.34	up	up	correct
POST.US	Post Holdings Inc	20220610	78.11	79.43	77.88	78.98	221600	78.98	up	up	correct
PPG.US	PPG Industries Inc	20220610	121.01	121.04	115.83	115.9	1764200	115.9	down	down	correct
PPL.US	PPL Corporation	20220610	28.65	28.8	28.33	28.33	9216489	28.0824	down	down	correct
PPT.US	Putnam Premier Income Trust	20220610	3.8	3.81	3.77	3.77	157600	3.77	down	down	correct
PRA.US	ProAssurance Corporation	20220610	21.97	22.19	21.61	21.84	348211	21.7892	down	down	correct
PRE.US	PJ	20220610	21.62	21.62	21.0501	21.38	17145	21.38	down	down	correct
PRG.US	PROG Holdings Inc	20220610	27.12	27.51	26.17	26.33	615200	26.33	down	down	correct
PRGO.US	Perrigo Company plc	20220610	39.58	39.75	38.67	38.68	980600	38.68	down	down	correct
PRI.US	Primerica Inc	20220610	121.04	121.45	119.27	119.37	128500	119.37	down	down	correct
PRIF.US	PI	20220610	24.4501	24.6835	24.4501	24.6835	1222	24.2972	up	up	correct
PRLB.US	Proto Labs Inc	20220610	47.48	48.02	46.36	47.03	158300	47.03	down	down	correct
PRMW.US	Primo Water Corporation	20220610	14.07	14.07	13.6	13.61	534500	13.61	down	down	correct
PRO.US	PROS Holdings Inc	20220610	28.28	29.04	28.12	28.15	220800	28.15	down	down	correct
PRS.US	Prudential Financial Inc	20220610	25.13	25.13	24.8	24.94	60100	24.94	down	down	correct
PRT.US	PermRock Royalty Trust	20220610	10.15	10.41	10.03	10.12	51360	10.12	down	down	correct
PRTY.US	Party City Holdco Inc	20220610	1.25	1.26	1.2	1.22	3217400	1.22	down	up	incorrect
PRU.US	Prudential Financial Inc	20220610	100	100.87	98.13	98.39	1985500	98.39	down	down	correct
PSA.US	Public Storage	20220610	305.98	311.92	304	307.43	906782	305.3631	up	up	correct
PSB.US	PZ	20220610	18.97	18.97	18.25	18.58	116648	18.2617	down	down	correct
PSEC.US	PA	20220610	19.85	19.85	19.18	19.54	14062	19.54	down	down	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20220610	21.68	21.91	21.51	21.52	40486	21.3815	down	up	incorrect
PSFE.US	WT	20220610	0.32	0.3421	0.3	0.3298	88093	0.3298	up	up	correct
PSN.US	Parsons Corporation	20220610	39.87	39.885	38.43	38.46	371300	38.46	down	down	correct
PSO.US	Pearson plc	20220610	9.24	9.28	9.15	9.18	483700	9.18	down	down	correct
PSPC.US	UN	20220610	9.78	9.79	9.78	9.79	282	9.79	up	down	incorrect
PSTG.US	Pure Storage Inc	20220610	26.3	26.64	25.66	26.07	2662900	26.07	down	down	correct
PSTH.US	WT	20220610	0.4299	0.44	0.42	0.43	31998	0.43	up	up	correct
PSTL.US	Postal Realty Trust Inc	20220610	15.44	15.56	15.17	15.18	94400	15.18	down	down	correct
PSX.US	Phillips 66	20220610	106.91	107.77	104.84	106.31	3015000	106.31	down	down	correct
PTA.US	Cohen & Steers Tax	20220610	19.85	19.9	19.62	19.87	115100	19.735	up	up	correct
PTR.US	PetroChina Company Limited	20220610	54.69	54.69	53.47	53.92	102195	52.3979	down	down	correct
PTY.US	PIMCO Corporate & Income Opportunity Fund	20220610	14.64	14.78	14.41	14.54	342100	14.54	down	down	correct
PUK.US	Prudential plc	20220610	24.79	24.82	24.22	24.5	749300	24.5	down	down	correct
PUMP.US	ProPetro Holding Corp	20220610	13.54	13.62	12.95	13.48	1811000	13.48	down	down	correct
PV.US	Primavera Capital Acquisition Corp	20220610	9.85	9.85	9.85	9.85	100	9.85
PVH.US	PVH Corp	20220610	65.67	66.97	65	65.62	1321400	65.62	down	down	correct
PVL.US	Permianville Royalty Trust	20220610	5.4	5.69	5.4	5.68	477100	5.68	up	down	incorrect
PWR.US	Quanta Services Inc	20220610	128.58	129.07	124.65	126.6	1411400	126.6	down	down	correct
PWSC.US	PowerSchool Holdings Inc	20220610	12.78	12.96	12.25	12.42	372200	12.42	down	down	correct
PXD.US	Pioneer Natural Resources Company	20220610	274.86	278.4	266.8	270.87	2872000	270.87	down	up	incorrect
PYN.US	PIMCO New York Municipal Income Fund III	20220610	8.28	8.31	8.16	8.26	5000	8.26	down	down	correct
PYS.US	PPlus Trust Series RRD	20220610	21.99	21.99	20.81	20.81	400	20.81	down	down	correct
PYT.US	PPLUS Trust Series GSC	20220610	22.12	22.12	22.12	22.12	400	22.12
PZC.US	PIMCO California Municipal Income Fund III	20220610	8.54	8.58	8.46	8.52	56100	8.52	down	down	correct
PZN.US	Pzena Investment Management Inc	20220610	6.47	6.83	6.46	6.51	83300	6.51	up	up	correct
QD.US	Qudian Inc	20220610	0.8	0.83	0.8	0.811	261100	0.811	up	down	incorrect
QGEN.US	QIAGEN N.V	20220610	44.8	45.07	44.54	44.88	1015700	44.88	up	up	correct
QSR.US	Restaurant Brands International Inc	20220610	50.8	50.91	49.82	50.16	1389400	50.16	down	down	correct
QTWO.US	Q2 Holdings Inc	20220610	41.15	41.5	39.8	40.2	569000	40.2	down	down	correct
QUOT.US	Quotient Technology Inc	20220610	4.11	4.19	3.98	4.01	822200	4.01	down	down	correct
QVCC.US	QVCC	20220610	20.34	20.35	19.88	20.15	23600	20.15	down	up	incorrect
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20220610	21.3	21.6	20.83	21.3	23600	21.3
R.US	Ryder System Inc	20220610	77.99	78.93	77.31	77.43	470400	77.43	down	up	incorrect
RA.US	Brookfield Real Assets Income Fund Inc	20220610	19.51	19.5699	19.23	19.42	279146	19.21	down	down	correct
RAAS.US	Cloopen Group Holding Limited	20220610	1.01	1.01	0.943	0.98	311900	0.98	down	up	incorrect
RACE.US	Ferrari N.V	20220610	182.79	183.68	180.67	181.82	416800	181.82	down	up	incorrect
RAD.US	Rite Aid Corporation	20220610	6.02	6.21	5.95	6.19	3166200	6.19	up	down	incorrect
RAMP.US	LiveRamp Holdings Inc	20220610	26.47	27.03	26.16	26.25	748300	26.25	down	down	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20220610	59.8	60.19	59.34	59.75	279000	59.75	down	down	correct
RBLX.US	Roblox Corporation	20220610	29.11	29.92	27.67	27.76	25118100	27.76	down	down	correct
RBOT.US	WT	20220610	0.405	0.4098	0.387	0.4098	15518	0.4098	up	up	correct
RC.US	Ready Capital Corporation	20220610	13.6	13.67	13.5	13.54	967300	13.54	down	down	correct
RCA.US	Ready Capital Corporation 7.00% Convertible Senior Notes due 2023	20220610	25.25	25.27	25.14	25.22	29511	25.22	down	down	correct
RCB.US	Ready Capital Corporation	20220610	24.973	24.973	24.78	24.865	6900	24.865	down	up	incorrect
RCFA.US	UN	20220610	10	10	10	10	0	10
RCI.US	Rogers Communications Inc	20220610	47.88	48.19	47.64	47.97	218500	47.97	up	up	correct
RCL.US	Royal Caribbean Group	20220610	48.05	49.47	45.62	45.75	9514400	45.75	down	down	correct
RCS.US	PIMCO Strategic Income Fund Inc	20220610	5.2	5.34	5.11	5.15	272600	5.15	down	down	correct
RCUS.US	Arcus Biosciences Inc	20220610	22.76	23.11	21.59	22.52	989400	22.52	down	down	correct
RDN.US	Radian Group Inc	20220610	20.68	20.83	20.15	20.16	1064800	20.16	down	down	correct
RDW.US	Redwire Corp	20220610	3.95	3.99	3.78	3.84	182500	3.84	down	down	correct
RDY.US	Dr. Reddy's Laboratories Limited	20220610	54.76	55.33	54.23	55.14	123500	55.14	up	up	correct
RE.US	Everest Re Group Ltd	20220610	273.18	281.77	270.36	278.1	444500	278.1	up	up	correct
RELX.US	RELX PLC	20220610	26.69	26.75	26.39	26.61	1179700	26.61	down	down	correct
RENN.US	Renren Inc	20220610	29.39	29.39	28.62	28.98	102400	28.98	down	down	correct
RERE.US	AiHuiShou International Co. Ltd.	20220610	2.9	3.12	2.9	3.04	173900	3.04	up	up	correct
RES.US	RPC Inc	20220610	8.9	9.06	8.53	8.82	1317500	8.82	down	down	correct
REV.US	Revlon Inc	20220610	4.23	4.28	2.04	2.05	6116200	2.05	down	down	correct
REVG.US	REV Group Inc	20220610	10.66	10.85	10.398	10.5	346600	10.5	down	down	correct
REX.US	REX American Resources Corporation	20220610	94.38	95.11	92.09	92.59	40400	92.59	down	down	correct
REXR.US	Rexford Industrial Realty Inc	20220610	62	62.62	61.09	61.12	987800	61.12	down	down	correct
REZI.US	Resideo Technologies Inc	20220610	22.9	22.93	21.78	21.99	487100	21.99	down	down	correct
RF.US	Regions Financial Corporation	20220610	20.53	20.77	20.09	20.14	6858000	20.14	down	down	correct
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20220610	13.82	13.895	13.6	13.66	72270	13.5763	down	up	incorrect
RFL.US	Rafael Holdings Inc	20220610	2.01	2.04	1.86	1.95	56000	1.95	down	down	correct
RFM.US	RiverNorth Flexible Municipal Income Fund Inc	20220610	17.81	17.885	17.67	17.73	55400	17.6187	down	down	correct
RFMZ.US	RiverNorth Flexible Municipal Income Fund II Inc	20220610	15.35	15.355	15.15	15.2	80000	15.1031	down	down	correct
RFP.US	Resolute Forest Products Inc	20220610	15.49	15.62	14.79	15.06	1098100	15.06	down	down	correct
RGA.US	Reinsurance Group of America Incorporated	20220610	119.57	122.16	119.24	121.24	272900	121.24	up	up	correct
RGR.US	Sturm Ruger & Company Inc	20220610	65.99	66.64	65.4	66.31	75300	66.31	up	up	correct
RGS.US	Regis Corporation	20220610	0.79	0.81	0.63	0.65	19968000	0.65	down	down	correct
RGT.US	Royce Global Value Trust Inc	20220610	9.62	9.64	9.48	9.5	17000	9.5	down	up	incorrect
RH.US	RH	20220610	280.75	285.35	270.17	278.07	778000	278.07	down	up	incorrect
RHI.US	Robert Half International Inc	20220610	85.99	86.64	84.57	84.6	866000	84.6	down	down	correct
RHP.US	Ryman Hospitality Properties Inc	20220610	88.6	90	85.5	85.89	357500	85.89	down	up	incorrect
RIG.US	Transocean Ltd	20220610	4.53	4.64	4.22	4.4	25369100	4.4	down	down	correct
RIO.US	Rio Tinto Group	20220610	71.84	72.22	70.75	71.69	4055800	71.69	down	up	incorrect
RIV.US	RiverNorth Opportunities Fund Inc	20220610	14.69	14.7131	14.5	14.59	83191	14.4142	down	down	correct
RJF.US	Raymond James Financial Inc	20220610	91.42	91.94	89.13	89.35	1302400	89.35	down	down	correct
RKT.US	Rocket Companies Inc	20220610	8.2	8.25	7.885	7.9	2899300	7.9	down	down	correct
RL.US	Ralph Lauren Corporation	20220610	100.52	102.39	99.68	99.79	1763500	99.79	down	up	incorrect
RLGY.US	Realogy Holdings Corp	20220610	11.19	11.67	10.95	10.96	1709770	10.96	down	up	incorrect
RLI.US	RLI Corp	20220610	112.88	114.13	112.16	113.14	109300	113.14	up	up	correct
RLJ.US	RLJ Lodging Trust	20220610	13.34	13.53	12.57	12.67	2184300	12.67	down	down	correct
RLX.US	RLX Technology Inc	20220610	2.21	2.48	2.21	2.3	17724400	2.3	up	down	incorrect
RM.US	Regional Management Corp	20220610	42.7	42.7	41	41.34	24600	41.34	down	down	correct
RMD.US	ResMed Inc	20220610	205.04	211.2	205.04	208.51	579400	208.51	up	up	correct
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20220610	17.78	17.79	17.34	17.67	42508	17.5628	down	down	correct
RMM.US	Rivernorth Managed Duration Municipal Income Fund Inc	20220610	16.86	16.89	16.55	16.78	65400	16.6789	down	down	correct
RMO.US	Romeo Power Inc	20220610	0.65	0.69	0.639	0.654	6354400	0.654	up	up	correct
RMPL.US	P	20220610	25.4	25.4	25.4	25.4	0	25.4
RMT.US	Royce Micro	20220610	9.27	9.35	8.97	9.13	157300	9.13	down	down	correct
RNG.US	RingCentral Inc	20220610	56.93	57.05	53.75	54.27	1757100	54.27	down	up	incorrect
RNGR.US	Ranger Energy Services Inc	20220610	10.28	10.63	10.035	10.17	46900	10.17	down	down	correct
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20220610	22.5	22.5	22.14	22.25	109554	22.1054	down	up	incorrect
RNR.US	RenaissanceRe Holdings Ltd	20220610	151.04	153.41	148.96	152.31	225869	151.9297	up	up	correct
ROG.US	Rogers Corporation	20220610	259.89	261	259.21	259.91	86500	259.91	up	down	incorrect
ROK.US	Rockwell Automation Inc	20220610	210.47	212.6	208.56	208.74	1194700	208.74	down	down	correct
ROL.US	Rollins Inc	20220610	33.74	34.21	33.48	33.94	1281615	33.94	up	up	correct
RONI.US	Rice Acquisition Corp II	20220610	9.76	9.81	9.76	9.8	29200	9.8	up	up	correct
ROP.US	Roper Technologies Inc	20220610	400.16	400.23	388.76	390.69	742411	390.69	down	down	correct
RPM.US	RPM International Inc	20220610	82.63	83.05	80.82	80.87	576800	80.87	down	down	correct
RPT.US	RPT Realty	20220610	10.89	11.02	10.65	10.75	970014	10.6083	down	down	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20220610	14	14.18	13.94	13.99	289001	13.9043	down	up	incorrect
RRC.US	Range Resources Corporation	20220610	34.6	35.38	33.5	34.44	3669200	34.44	down	up	incorrect
RRX.US	Regal Beloit Corporation	20220610	125.09	126.03	122.78	123.19	335900	123.19	down	down	correct
RS.US	Reliance Steel & Aluminum Co	20220610	184.11	188.37	183.98	186.81	295700	186.81	up	down	incorrect
RSF.US	RiverNorth Specialty Finance Corp	20220610	18.49	18.655	18.395	18.475	7700	18.3025	down	down	correct
RSG.US	Republic Services Inc	20220610	126.97	128.07	125.73	126.54	1494400	126.54	down	down	correct
RSI.US	Rush Street Interactive Inc	20220610	5.24	5.38	4.96	5	1275500	5	down	down	correct
RSKD.US	Riskified Ltd.	20220610	4.8	4.95	4.62	4.72	386500	4.72	down	down	correct
RTX.US	Raytheon Technologies Corporation	20220610	95.82	96.69	94.45	95.49	5615900	95.49	down	down	correct
RVLV.US	Revolve Group Inc	20220610	30.61	31.322	29.68	29.94	1203800	29.94	down	up	incorrect
RVT.US	Royce Value Trust Inc	20220610	15.25	15.41	15.06	15.3	376000	15.3	up	up	correct
RWT.US	Redwood Trust Inc	20220610	8.93	8.99	8.62	8.63	2948600	8.63	down	up	incorrect
RY.US	Royal Bank of Canada	20220610	101.33	101.48	99.98	100.61	1211300	100.61	down	down	correct
RYAM.US	Rayonier Advanced Materials Inc	20220610	3.75	3.77	3.69	3.72	417900	3.72	down	down	correct
RYAN.US	RYAN SPECIALTY GROUP HOLDINGS INC.	20220610	36.31	37.02	35.44	36.4	308300	36.4	up	up	correct
RYB.US	RYB Education Inc	20220610	0.6427	0.6427	0.57	0.59	7458	0.59	down	down	correct
RYI.US	Ryerson Holding Corporation	20220610	28.42	29.2	28.11	28.98	282300	28.98	up	up	correct
RYN.US	Rayonier Inc	20220610	39.35	39.6	38.84	38.86	514770	38.5635	down	up	incorrect
RZA.US	Reinsurance Group of America Incorporated	20220610	25.1	25.13	25.01	25.07	34700	25.07	down	down	correct
S.US	SentinelOne Inc.	20220610	23.61	23.96	22.03	22.53	3696100	22.53	down	down	correct
SA.US	Seabridge Gold Inc	20220610	14	14.88	13.8	14.78	338500	14.78	up	up	correct
SACH.US	PA	20220610	24.6503	25.1	24.6503	25	5066	25	up	down	incorrect
SAFE.US	Safehold Inc	20220610	38.52	39.06	38.07	38.36	193600	38.36	down	up	incorrect
SAH.US	Sonic Automotive Inc	20220610	43.77	44.54	42.195	42.5	332149	42.2322	down	up	incorrect
SAIC.US	Science Applications International Corporation	20220610	92.14	92.43	89.78	89.95	512100	89.95	down	down	correct
SAIL.US	SailPoint Technologies Holdings Inc	20220610	63.33	63.45	61.49	61.52	3213600	61.52	down	up	incorrect
SAK.US	SAK	20220610	25.4	25.4	25.3	25.3	1800	25.3	down	up	incorrect
SAM.US	The Boston Beer Company Inc	20220610	320	323.03	313.69	314.1	165100	314.1	down	up	incorrect
SAN.US	Banco Santander S.A	20220610	2.87	2.89	2.81	2.83	6824800	2.83	down	down	correct
SAND.US	Sandstorm Gold Ltd	20220610	6.43	6.91	6.4	6.83	3362300	6.83	up	up	correct
SAP.US	SAP SE	20220610	95.59	95.61	93.66	94.17	1284300	94.17	down	down	correct
SAR.US	Saratoga Investment Corp	20220610	26.41	27.14	26.08	26.84	71600	26.31	up	down	incorrect
SAVE.US	Spirit Airlines Inc	20220610	22.58	23.16	22.27	22.28	6254000	22.28	down	up	incorrect
SB.US	Safe Bulkers Inc	20220610	4.42	4.49	4.35	4.42	929800	4.42
SBBA.US	SBBA	20220610	25.117	25.28	25.1	25.15	6000	25.15	up	up	correct
SBH.US	Sally Beauty Holdings Inc	20220610	14.02	14.16	13.71	13.72	1060300	13.72	down	down	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20220610	8.19	8.19	8.1	8.11	28600	8.11	down	down	correct
SBOW.US	SilverBow Resources Inc	20220610	44.75	46.11	43.6	45.64	258300	45.64	up	up	correct
SBR.US	Sabine Royalty Trust	20220610	85.47	86.7933	81.04	83.32	121934	82.5435	down	down	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20220610	8.62	8.69	8.54	8.54	1800900	8.54	down	down	correct
SBSW.US	Sibanye Stillwater Limited	20220610	11.42	11.8	11.39	11.68	4215500	11.68	up	up	correct
SCCO.US	Southern Copper Corporation	20220610	59.82	60.68	59.39	60.11	944100	60.11	up	up	correct
SCD.US	LMP Capital and Income Fund Inc	20220610	13.74	13.81	13.32	13.55	14000	13.55	down	up	incorrect
SCE.US	PL	20220610	19.87	19.87	19.48	19.72	34543	19.4075	down	down	correct
SCHW.US	The Charles Schwab Corporation	20220610	63.21	63.21	61.67	62.22	8355100	62.22	down	down	correct
SCI.US	Service Corporation International	20220610	68.5	69.12	67.48	68.66	935301	68.3993	up	up	correct
SCL.US	Stepan Company	20220610	107.26	107.26	105.08	105.16	58600	105.16	down	down	correct
SCM.US	Stellus Capital Investment Corporation	20220610	12.23	12.54	12.23	12.54	85700	12.54	up	up	correct
SCS.US	Steelcase Inc	20220610	12.11	12.2	11.72	11.76	432200	11.76	down	down	correct
SCU.US	Sculptor Capital Management Inc	20220610	10.19	10.2	9.7	9.75	180623	9.75	down	up	incorrect
SCX.US	The L.S. Starrett Company	20220610	7.49	7.67	7.49	7.65	8600	7.65	up	up	correct
SD.US	SandRidge Energy Inc	20220610	26	27.38	25.6	26.87	906500	26.87	up	up	correct
SDHY.US	PGIM Short Duration High Yield Opportunities Fund	20220610	15.78	15.78	15.55	15.58	50000	15.4692	down	up	incorrect
SE.US	Sea Limited	20220610	79.82	80.99	74.47	76.28	5871700	76.28	down	down	correct
SEAS.US	SeaWorld Entertainment Inc	20220610	51.08	51.97	49.96	50.48	909100	50.48	down	down	correct
SEDA.US	UN	20220610	9.84	9.84	9.84	9.84	0	9.84
SEE.US	Sealed Air Corporation	20220610	59.86	60.59	59.41	59.92	692600	59.92	up	down	incorrect
SEM.US	Select Medical Holdings Corporation	20220610	24	24.67	23.65	24.25	735200	24.25	up	up	correct
SEMR.US	SEMrush Holdings Inc	20220610	11.11	11.27	10.78	11.21	133800	11.21	up	up	correct
SF.US	Stifel Financial Corp	20220610	60.96	61.8	59.7567	60.02	801047	60.02	down	down	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20220610	23.36	23.6451	22.9	23.35	13427	23.35	down	up	incorrect
SFE.US	Safeguard Scientifics Inc	20220610	4.54	4.68	4.37	4.6	35400	4.6	up	up	correct
SFL.US	SFL Corporation Ltd	20220610	10.81	10.89	10.63	10.82	980758	10.5862	up	down	incorrect
SFUN.US	Fang Holdings Limited	20220610	2	2	2	2	0	2
SG.US	Sweetgreen Inc.	20220610	15.5	15.86	14.95	15.02	1246200	15.02	down	down	correct
SGFY.US	Signify Health Inc	20220610	11.82	12.115	11.56	11.93	1125400	11.93	up	up	correct
SGU.US	Star Group L.P	20220610	10.22	10.46	10.08	10.29	47400	10.29	up	up	correct
SHAK.US	Shake Shack Inc	20220610	42.84	44.21	42.305	42.93	788100	42.93	up	up	correct
SHG.US	Shinhan Financial Group Co. Ltd	20220610	32.43	32.64	32.02	32.16	124300	32.16	down	down	correct
SHI.US	Sinopec Shanghai Petrochemical Company Limited	20220610	19.86	19.86	19.5	19.78	7900	19.78	down	down	correct
SHLX.US	Shell Midstream Partners L.P	20220610	14.51	14.6	14.33	14.5	1244900	14.5	down	down	correct
SHO.US	Sunstone Hotel Investors Inc	20220610	11.73	11.86	11	11.02	3768000	11.02	down	down	correct
SHOP.US	Shopify Inc	20220610	355	362.81	339.31	348.43	4024000	348.43	down	up	incorrect
SHPW.US	Shapeways Holdings Inc.	20220610	1.52	1.54	1.4	1.41	74300	1.41	down	down	correct
SHW.US	The Sherwin	20220610	258.13	258.3	247.22	247.42	1513800	247.42	down	down	correct
SI.US	Silvergate Capital Corporation	20220610	73.55	75.65	70.6	74.01	1061300	74.01	up	up	correct
SID.US	Companhia Siderúrgica Nacional	20220610	3.78	3.93	3.74	3.88	10677700	3.88	up	up	correct
SIG.US	Signet Jewelers Limited	20220610	65.09	65.93	60.96	61.67	1837000	61.67	down	down	correct
SII.US	Sprott Inc	20220610	36.63	38.5	35.93	37.76	135700	37.76	up	up	correct
SITC.US	SITE Centers Corp	20220610	13.91	13.99	13.665	13.68	2193383	13.68	down	down	correct
SITE.US	SiteOne Landscape Supply Inc	20220610	128.42	128.72	123.9	124.23	245400	124.23	down	down	correct
SIX.US	Six Flags Entertainment Corporation	20220610	28.13	28.47	26.9	26.9	3242000	26.9	down	down	correct
SJI.US	South Jersey Industries Inc	20220610	34.08	34.3	33.96	34.06	766900	34.06	down	up	incorrect
SJIJ.US	South Jersey Industries Inc	20220610	17.7	17.71	17.44	17.58	16400	17.58	down	down	correct
SJIV.US	South Jersey Industries Inc Unit	20220610	68.78	69.335	68.78	69.335	3100	68.2185	up	up	correct
SJM.US	The J. M. Smucker Company	20220610	126.33	130.15	126.16	128.41	973600	128.41	up	up	correct
SJR.US	Shaw Communications Inc	20220610	27.49	27.81	27.26	27.64	337645	27.5614	up	up	correct
SJT.US	San Juan Basin Royalty Trust	20220610	13.26	14.01	12.97	13.45	1251359	13.45	up	down	incorrect
SJW.US	SJW Group	20220610	61.57	62.39	60.88	62.12	69800	62.12	up	up	correct
SKIL.US	Skillsoft Corp	20220610	5.06	5.17	4.91	4.97	906200	4.97	down	down	correct
SKM.US	SK Telecom Co.Ltd	20220610	24.06	24.06	23.76	23.81	347300	23.81	down	down	correct
SKT.US	Tanger Factory Outlet Centers Inc	20220610	15.97	16.16	15.81	15.85	1000200	15.85	down	up	incorrect
SKX.US	Skechers U.S.A. Inc	20220610	40.5	40.89	39.4	39.42	954400	39.42	down	down	correct
SKY.US	Skyline Champion Corporation	20220610	52.27	53.09	51.15	51.67	276600	51.67	down	up	incorrect
SLB.US	Schlumberger Limited	20220610	47.17	47.88	46.52	47.21	11294000	47.21	up	up	correct
SLCA.US	U.S. Silica Holdings Inc	20220610	15.38	15.49	14.56	15.06	1321000	15.06	down	up	incorrect
SLF.US	Sun Life Financial Inc	20220610	48.57	48.71	47.82	47.88	594300	47.88	down	down	correct
SLG.US	SL Green Realty Corp	20220610	53	53.79	52.5	52.94	1185600	52.94	down	down	correct
SLQT.US	SelectQuote Inc	20220610	2.79	2.945	2.755	2.89	1179800	2.89	up	up	correct
SM.US	SM Energy Company	20220610	51	52.39	49.28	50.56	1388200	50.56	down	down	correct
SMAR.US	Smartsheet Inc	20220610	35.12	35.25	32.15	32.45	3096600	32.45	down	down	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20220610	5.78	5.81	5.7	5.74	5855200	5.74	down	down	correct
SMG.US	The Scotts Miracle	20220610	89.39	93.05	89.1	89.88	850500	89.88	up	up	correct
SMHI.US	SEACOR Marine Holdings Inc	20220610	8.66	8.94	8.5	8.54	48900	8.54	down	down	correct
SMLP.US	Summit Midstream Partners LP	20220610	18.25	18.76	17.89	18.74	27400	18.74	up	up	correct
SMM.US	Salient Midstream & MLP Fund	20220610	8.71	8.71	8.5	8.61	53300	8.61	down	up	incorrect
SMP.US	Standard Motor Products Inc	20220610	42.22	43	41.88	42.5	114300	42.5	up	up	correct
SMRT.US	SmartRent Inc	20220610	5.2	5.36	4.94	5.16	864400	5.16	down	up	incorrect
SMWB.US	Similarweb Ltd	20220610	8.94	8.97	8.6	8.88	63000	8.88	down	down	correct
SNA.US	Snap	20220610	214.74	215.07	209.13	209.36	263500	209.36	down	down	correct
SNAP.US	Snap Inc	20220610	13.83	13.97	13.15	13.28	42426800	13.28	down	down	correct
SNDR.US	Schneider National Inc	20220610	23.08	23.52	22.93	23.15	487500	23.15	up	up	correct
SNN.US	Smith & Nephew plc	20220610	29.84	29.9	29.58	29.78	721500	29.78	down	down	correct
SNOW.US	Snowflake Inc.	20220610	129	129.39	119.43	122.42	8888200	122.42	down	down	correct
SNP.US	China Petroleum & Chemical Corporation	20220610	47	47	45.93	46.25	282700	46.25	down	down	correct
SNV.US	Synovus Financial Corp	20220610	38.57	39.05	37.7	37.87	1035473	37.5188	down	down	correct
SNX.US	TD SYNNEX	20220610	101.57	102.48	100.09	100.24	258400	100.24	down	down	correct
SO.US	The Southern Company	20220610	72.55	72.78	71.62	72.14	4967400	72.14	down	down	correct
SOI.US	Solaris Oilfield Infrastructure Inc	20220610	13.16	13.85	12.88	13.8	464800	13.8	up	up	correct
SOJC.US	The Southern Company JR 2017B NT 77	20220610	23.9	23.9	23.51	23.59	38300	23.59	down	down	correct
SOJD.US	SOJD	20220610	22.14	22.14	21.73	21.83	119200	21.83	down	down	correct
SOJE.US	SOJE	20220610	19.45	19.46	19.06	19.06	383500	19.06	down	down	correct
SOL.US	ReneSola Ltd	20220610	4.72	4.97	4.53	4.57	772744	4.57	down	down	correct
SOLN.US	Southern Co	20220610	54.31	54.31	53.53	53.87	171300	53.87	down	up	incorrect
SON.US	Sonoco Products Company	20220610	57.54	57.63	56.65	56.91	353000	56.91	down	down	correct
SONX.US	Sonendo Inc.	20220610	2.43	2.5	2.28	2.31	48700	2.31	down	down	correct
SONY.US	Sony Group Corporation	20220610	88.76	89.2	87.63	88.06	527900	88.06	down	down	correct
SOR.US	Source Capital Inc	20220610	38.86	39.2694	38.01	38.2	18874	38.0116	down	down	correct
SOS.US	SOS Limited	20220610	0.383	0.396	0.363	0.37	7897800	0.37	down	down	correct
SPB.US	Spectrum Brands Holdings Inc	20220610	85.16	85.23	83.08	83.27	545500	83.27	down	down	correct
SPCE.US	Virgin Galactic Holdings Inc	20220610	6.58	6.75	6.28	6.31	7711900	6.31	down	down	correct
SPE.US	Special Opportunities Fund Inc	20220610	13.35	13.56	13.14	13.37	19304	13.2529	up	up	correct
SPG.US	Simon Property Group Inc	20220610	102.22	103.34	101.22	101.26	2792100	101.26	down	down	correct
SPGI.US	S&P Global Inc	20220610	331.07	336.53	328.52	332.76	2505100	332.76	up	down	incorrect
SPH.US	Suburban Propane Partners L.P	20220610	17	17.11	16.81	16.94	163100	16.94	down	down	correct
SPIR.US	Spire Corporation	20220610	1.54	1.57	1.49	1.5	460400	1.5	down	down	correct
SPLP.US	Steel Partners Holdings L.P	20220610	41.98	43	41.98	42.23	3200	42.23	up	down	incorrect
SPNT.US	SiriusPoint Ltd	20220610	5.38	5.45	5.26	5.36	682100	5.36	down	down	correct
SPOT.US	Spotify Technology S.A	20220610	108.85	111.337	102.06	102.23	2497300	102.23	down	down	correct
SPR.US	Spirit AeroSystems Holdings Inc	20220610	31	31.08	29.73	29.98	1830000	29.9689	down	down	correct
SPXC.US	SPX Corporation	20220610	52.42	52.66	50.75	51.28	346200	51.28	down	down	correct
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20220610	16.54	16.54	16.34	16.51	36741	16.2049	down	down	correct
SQ.US	Square Inc	20220610	75.86	76.24	70.23	71.87	21288000	71.87	down	down	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20220610	94.05	96.77	91.91	96.04	1670000	96.04	up	up	correct
SQNS.US	Sequans Communications S.A	20220610	3.25	3.3	3.21	3.29	58100	3.29	up	down	incorrect
SQSP.US	Squarespace Inc	20220610	20.31	20.77	19.87	20.52	557200	20.52	up	up	correct
SQZ.US	SQZ Biotechnologies Company	20220610	3.72	3.79	3.47	3.54	81400	3.54	down	down	correct
SR.US	Spire Inc	20220610	75.47	77.54	75.3	76.96	296400	76.96	up	up	correct
SRC.US	Spirit Realty Capital Inc	20220610	39.75	39.84	39.21	39.55	881700	39.55	down	down	correct
SRE.US	Sempra	20220610	153.85	156.03	153.02	154.66	1542200	154.66	up	up	correct
SREA.US	Sempra Energy	20220610	24.53	24.53	24	24.1	34400	23.7292	down	down	correct
SRG.US	Seritage Growth Properties	20220610	7.47	7.47	6.94	6.94	878000	6.94	down	down	correct
SRI.US	Stoneridge Inc	20220610	20.75	20.75	20.25	20.47	47100	20.47	down	up	incorrect
SRL.US	Scully Royalty Ltd	20220610	8.77	9.04	8.77	8.94	800	8.94	up	up	correct
SRLP.US	Sprague Resources LP	20220610	18.99	19.02	18.97	19.01	59100	19.01	up	up	correct
SRT.US	StarTek Inc	20220610	4.02	4.02	3.75	3.79	68800	3.79	down	down	correct
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20220610	34.68	34.68	33.77	33.87	30900	33.72	down	down	correct
SSD.US	Simpson Manufacturing Co. Inc	20220610	107.02	107.06	103.69	103.78	120600	103.78	down	down	correct
SSL.US	Sasol Limited	20220610	26.2	26.26	25.68	25.88	247100	25.88	down	down	correct
SSTK.US	Shutterstock Inc	20220610	57.27	57.5	55.84	56.27	311100	56.27	down	down	correct
ST.US	Sensata Technologies Holding plc	20220610	46.43	46.92	45.93	46.01	661200	46.01	down	down	correct
STAG.US	STAG Industrial Inc	20220610	32.5	32.54	32.05	32.09	1028900	32.09	down	down	correct
STAR.US	PI	20220610	24.86	24.8601	24.64	24.64	4593	24.64	down	down	correct
STC.US	Stewart Information Services Corporation	20220610	52.91	53.12	51.55	51.77	101744	51.3697	down	up	incorrect
STE.US	STERIS plc	20220610	218.09	224.22	216.09	220.89	470400	220.46	up	up	correct
STEM.US	Stem Inc	20220610	8.65	8.72	8.09	8.2	2580600	8.2	down	up	incorrect
STG.US	Sunlands Technology Group	20220610	5.09	5.23	4.76	4.76	10100	4.76	down	down	correct
STK.US	Columbia Seligman Premium Technology Growth Fund	20220610	28.13	28.37	27.41	27.41	65800	27.41	down	down	correct
STLA.US	Stellantis N.V	20220610	13.8	13.92	13.6	13.64	4850500	13.64	down	down	correct
STM.US	STMicroelectronics N.V	20220610	36.89	37.14	36.27	36.31	3374263	36.2441	down	down	correct
STN.US	Stantec Inc	20220610	45	45.07	44	44.08	96500	44.08	down	up	incorrect
STNG.US	Scorpio Tankers Inc	20220610	35.02	37.35	35.02	37.03	1323100	37.03	up	up	correct
STON.US	StoneMor Inc	20220610	3.43	3.48	3.43	3.44	299300	3.44	up	up	correct
STOR.US	STORE Capital Corporation	20220610	26.3	26.605	26.17	26.39	2378800	26.39	up	up	correct
STT.US	State Street Corporation	20220610	66.61	66.71	64.785	65.23	2773372	65.23	down	down	correct
STVN.US	Stevanato Group S.p.A.	20220610	15.41	15.72	14.805	14.84	148600	14.84	down	down	correct
STWD.US	Starwood Property Trust Inc	20220610	22.62	22.64	22.26	22.26	2544200	22.26	down	down	correct
STZ.US	Constellation Brands Inc	20220610	238.45	240.73	236.51	239.09	718100	239.09	up	up	correct
SU.US	Suncor Energy Inc	20220610	41.23	41.82	40.69	41.31	6527100	41.31	up	up	correct
SUI.US	Sun Communities Inc	20220610	156.1	157.34	154.63	156.01	311300	156.01	down	down	correct
SUM.US	Summit Materials Inc	20220610	26.39	26.6	25.909	26.01	673300	26.01	down	down	correct
SUN.US	Sunoco LP	20220610	41.9	41.91	40.7	41.36	422100	41.36	down	down	correct
SUP.US	Superior Industries International Inc	20220610	3.95	3.96	3.77	3.9	203900	3.9	down	up	incorrect
SUPV.US	Grupo Supervielle S.A	20220610	1.75	1.75	1.67	1.69	755700	1.69	down	down	correct
SUZ.US	Suzano S.A	20220610	10.25	10.39	10.21	10.32	1134300	10.32	up	up	correct
SWCH.US	Switch Inc	20220610	33.55	33.64	33.53	33.54	3096700	33.54	down	down	correct
SWI.US	SolarWinds Corporation	20220610	11.87	12.01	11.54	11.58	279600	11.58	down	down	correct
SWK.US	Stanley Black & Decker Inc	20220610	115.34	115.34	109.93	109.96	1916800	109.96	down	down	correct
SWM.US	Schweitzer	20220610	27.71	28.13	27.58	27.97	231600	27.97	up	up	correct
SWN.US	Southwestern Energy Company	20220610	9.19	9.34	8.88	9.1	37449600	9.1	down	up	incorrect
SWT.US	Stanley Black Decker Inc	20220610	75.47	75.47	71.12	71.12	5000	71.12	down	up	incorrect
SWX.US	Southwest Gas Holdings Inc	20220610	90.15	92.51	90	91.89	216000	91.89	up	up	correct
SWZ.US	The Swiss Helvetia Fund Inc	20220610	8.01	8.01	7.91	7.97	9305	7.7961	down	up	incorrect
SXC.US	SunCoke Energy Inc	20220610	7.43	7.66	7.34	7.55	679000	7.55	up	up	correct
SXI.US	Standex International Corporation	20220610	93.47	93.74	92.2	92.22	38400	92.22	down	down	correct
SXT.US	Sensient Technologies Corporation	20220610	82.03	82.03	80.73	80.76	117500	80.76	down	down	correct
SYF.US	Synchrony Financial	20220610	32.86	33.24	31.49	31.51	5937000	31.51	down	down	correct
SYK.US	Stryker Corporation	20220610	215.18	219.04	214.17	216.4	1346700	216.4	up	down	incorrect
SYY.US	Sysco Corporation	20220610	80.79	82.77	80.12	81.91	2083900	81.91	up	up	correct
SZC.US	The Cushing Renaissance Fund	20220610	43.01	43.2	40.83	41.38	43400	41.167	down	up	incorrect
T.US	PC	20220610	20	20	19.33	19.62	228040	19.62	down	down	correct
TAC.US	TransAlta Corporation	20220610	11.36	11.36	11.17	11.29	234500	11.29	down	down	correct
TAK.US	Takeda Pharmaceutical Company Limited	20220610	13.5	13.52	13.35	13.39	3192600	13.39	down	down	correct
TAL.US	TAL Education Group	20220610	4.22	4.72	4.11	4.7	18754900	4.7	up	up	correct
TALO.US	Talos Energy Inc	20220610	23.65	24.54	23.03	23.69	1322000	23.69	up	down	incorrect
TAP.US	Molson Coors Beverage Company	20220610	51.52	52.86	51.08	52.34	907800	52.34	up	up	correct
TARO.US	Taro Pharmaceutical Industries Ltd	20220610	35.92	36.48	35.87	36.4	23300	36.4	up	up	correct
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20220610	24.83	24.85	24.68	24.72	92700	24.72	down	up	incorrect
TBC.US	AT&T Inc. 5.625% Global Notes d	20220610	25.23	25.23	24.96	25.16	95400	25.16	down	down	correct
TBI.US	TrueBlue Inc	20220610	21.02	21.05	19.94	19.98	127900	19.98	down	up	incorrect
TCI.US	Transcontinental Realty Investors Inc	20220610	41.98	41.98	40.25	40.25	2200	40.25	down	down	correct
TCN.US	Tricon Capital Group Inc	20220610	11	11	10.69	10.69	1186500	10.69	down	up	incorrect
TCS.US	The Container Store Group Inc	20220610	7.4	7.48	7.26	7.41	400400	7.41	up	down	incorrect
TD.US	The Toronto	20220610	72.13	72.27	71.29	71.71	2032600	71.71	down	down	correct
TDC.US	Teradata Corporation	20220610	37.66	37.88	37.07	37.18	482300	37.18	down	up	incorrect
TDCX.US	TDCX Inc.	20220610	9.72	10.13	9.08	9.39	624500	9.39	down	down	correct
TDF.US	Templeton Dragon Fund Inc	20220610	13.26	13.3	13.12	13.18	52300	13.18	down	down	correct
TDG.US	TransDigm Group Incorporated	20220610	593.88	598.63	580.04	581.13	296700	581.13	down	down	correct
TDJ.US	Telephone and Data Systems Inc. PFD	20220610	4.14	4.14	4.14	4.14	0	4.14
TDOC.US	Teladoc Health Inc	20220610	32.35	32.98	31.16	31.74	4363400	31.74	down	down	correct
TDS.US	Telephone and Data Systems Inc	20220610	15.9	16.06	15.76	15.92	724480	15.7334	up	up	correct
TDW.US	Tidewater Inc	20220610	25.58	26.92	25.09	26.51	445400	26.51	up	up	correct
TDY.US	Teledyne Technologies Incorporated	20220610	385.7	387.42	380.22	380.58	278100	380.58	down	up	incorrect
TEAF.US	Tortoise Essential Assets Income Term Fund	20220610	14.39	14.85	14.12	14.31	62300	14.31	down	down	correct
TECK.US	Teck Resources Limited	20220610	42.82	43.25	41.64	42.28	5020113	42.176	down	down	correct
TEF.US	Telefónica S.A	20220610	4.73	4.78	4.7	4.75	1468600	4.75	up	up	correct
TEI.US	Templeton Emerging Markets Income Fund	20220610	5.87	5.93	5.77	5.77	171282	5.709	down	down	correct
TEL.US	TE Connectivity Ltd	20220610	124.62	126.11	122.67	123.38	1190100	123.38	down	down	correct
TEN.US	Tenneco Inc	20220610	16.7	16.8	16.55	16.6	856300	16.6	down	down	correct
TEO.US	Telecom Argentina S.A	20220610	5.02	5.11	4.98	5.06	107012	5.06	up	up	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20220610	8.31	8.39	8.12	8.32	11255100	8.32	up	up	correct
TEX.US	Terex Corporation	20220610	34.54	35.11	33.76	33.98	726500	33.98	down	down	correct
TFC.US	Truist Financial Corporation	20220610	46.67	47.09	45.77	45.95	6902900	45.95	down	down	correct
TFII.US	TFI International Inc	20220610	77.6	78.44	76.69	77.04	194700	77.04	down	down	correct
TFSA.US	TFSA	20220610	25.53	25.53	25.53	25.53	0	25.0827
TFX.US	Teleflex Incorporated	20220610	268.37	270.06	265.99	267.67	190400	267.67	down	down	correct
TG.US	Tredegar Corporation	20220610	12.22	12.26	11.91	11.96	113571	11.8325	down	down	correct
TGH.US	Textainer Group Holdings Limited	20220610	30.85	31.1	30.29	30.86	442700	30.86	up	up	correct
TGI.US	Triumph Group Inc	20220610	14.78	15.05	14.45	14.58	691900	14.58	down	down	correct
TGNA.US	TEGNA Inc	20220610	20.81	21	20.8	20.92	992000	20.92	up	up	correct
TGS.US	Transportadora de Gas del Sur S.A	20220610	6.4	6.4	6.14	6.14	105100	6.14	down	down	correct
TGT.US	Target Corporation	20220610	151.51	152.72	149.63	149.67	5099600	149.67	down	down	correct
THC.US	Tenet Healthcare Corporation	20220610	63.04	64.31	61.94	63.1	1261600	63.1	up	down	incorrect
THG.US	The Hanover Insurance Group Inc	20220610	140.95	142.8	140.39	141.51	136500	141.51	up	up	correct
THO.US	Thor Industries Inc	20220610	75	76.69	71.36	71.93	1255900	71.93	down	down	correct
THQ.US	Tekla Healthcare Opportunities Fund	20220610	20.07	20.071	19.65	19.71	126667	19.5884	down	down	correct
THR.US	Thermon Group Holdings Inc	20220610	15.64	15.82	15.36	15.81	106600	15.81	up	up	correct
THS.US	TreeHouse Foods Inc	20220610	37.57	39.14	37.5	38.99	338300	38.99	up	up	correct
THW.US	Tekla World Healthcare Fund	20220610	15.18	15.18	14.95	15.03	93977	14.9056	down	down	correct
TINV.US	Tiga Acquisition Corp	20220610	10.26	10.26	10.255	10.26	12500	10.26
TISI.US	Team Inc	20220610	1.3	1.33	1.16	1.19	463400	1.19	down	down	correct
TJX.US	The TJX Companies Inc	20220610	59.39	60.3	58.76	58.97	4862700	58.97	down	down	correct
TK.US	Teekay Corporation	20220610	3.25	3.34	3.23	3.32	395300	3.32	up	down	incorrect
TKC.US	Turkcell Iletisim Hizmetleri A.S	20220610	2.69	2.72	2.66	2.67	555000	2.67	down	up	incorrect
TKR.US	The Timken Company	20220610	61.91	62.18	59.58	59.71	499600	59.71	down	up	incorrect
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20220610	27.01	27.78	27.01	27.52	290700	27.52	up	up	correct
TLYS.US	Tilly's Inc	20220610	7.45	7.54	7.25	7.28	487500	7.28	down	down	correct
TM.US	Toyota Motor Corporation	20220610	162.5	162.96	161.29	161.3	241400	161.3	down	down	correct
TME.US	Tencent Music Entertainment Group	20220610	4.51	4.63	4.32	4.39	17545900	4.39	down	down	correct
TMHC.US	Taylor Morrison Home Corporation	20220610	27.04	27.49	26.39	26.4	945600	26.4	down	down	correct
TMO.US	Thermo Fisher Scientific Inc	20220610	530.29	533.86	522.95	526.88	1177700	526.5712	down	up	incorrect
TMST.US	TimkenSteel Corporation	20220610	22.27	22.994	22.14	22.4	527200	22.4	up	up	correct
TMX.US	Terminix Global Holdings Inc	20220610	41.55	41.775	41.095	41.27	474600	41.27	down	down	correct
TNC.US	Tennant Company	20220610	61	61	59.62	59.65	60600	59.65	down	down	correct
TNET.US	TriNet Group Inc	20220610	77.25	77.25	75.79	76.54	225100	76.54	down	down	correct
TNK.US	Teekay Tankers Ltd	20220610	19.9	20.76	19.59	20.66	259300	20.66	up	up	correct
TNL.US	Travel + Leisure Co	20220610	48.46	49.4	46.66	46.71	755106	46.2788	down	down	correct
TNP.US	Tsakos Energy Navigation Limited	20220610	10.09	10.51	9.61	10.42	150900	10.42	up	up	correct
TOL.US	Toll Brothers Inc	20220610	48.47	49.16	47.2	47.34	1530600	47.34	down	down	correct
TOST.US	Toast Inc.	20220610	15.44	15.555	14.27	14.98	6900200	14.98	down	down	correct
TPB.US	Turning Point Brands Inc	20220610	27.59	28.21	27.55	27.72	237900	27.6594	up	up	correct
TPC.US	Tutor Perini Corporation	20220610	9.64	9.75	9.32	9.49	281000	9.49	down	down	correct
TPH.US	Tri Pointe Homes Inc	20220610	20.26	20.41	19.52	19.54	952600	19.54	down	up	incorrect
TPL.US	Texas Pacific Land Corporation	20220610	1661.87	1735.84	1659.24	1712.92	31700	1712.92	up	up	correct
TPR.US	Tapestry Inc	20220610	33.55	33.83	32.67	32.7	4034300	32.7	down	down	correct
TPTA.US	TPTA	20220610	23.64	24.028	23.5	23.72	2800	23.345	up	up	correct
TPVG.US	TriplePoint Venture Growth BDC Corp	20220610	14.47	14.67	14.25	14.57	234291	14.178	up	up	correct
TPX.US	Tempur Sealy International Inc	20220610	23.31	23.51	22.12	22.13	2239000	22.13	down	up	incorrect
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20220610	14.19	14.36	13.9	14.1	25700	14.1	down	down	correct
TR.US	Tootsie Roll Industries Inc	20220610	32.16	32.91	32.05	32.65	105103	32.5587	up	up	correct
TRC.US	Tejon Ranch Co	20220610	16.27	16.35	16.05	16.07	53700	16.07	down	up	incorrect
TREC.US	Trecora Resources	20220610	9.69	9.71	9.68	9.68	527800	9.68	down	down	correct
TREX.US	Trex Company Inc	20220610	62.53	62.53	58.9	59.51	1082931	59.51	down	down	correct
TRGP.US	Targa Resources Corp	20220610	73.54	74.68	71.93	72.43	1358800	72.43	down	down	correct
TRI.US	Thomson Reuters Corporation	20220610	97.99	98.51	96.44	97.71	387300	97.71	down	down	correct
TRN.US	Trinity Industries Inc	20220610	25.04	25.25	24.47	24.56	612400	24.56	down	down	correct
TRNO.US	Terreno Realty Corporation	20220610	59.28	59.28	57.69	57.7	364200	57.7	down	down	correct
TROX.US	Tronox Holdings plc	20220610	19.08	19.11	18.07	18.31	948700	18.31	down	down	correct
TRP.US	TC Energy Corporation	20220610	56.47	57.2	56.33	56.83	1065400	56.83	up	up	correct
TRQ.US	Turquoise Hill Resources Ltd	20220610	28.57	29.05	28.42	28.83	496437	28.83	up	down	incorrect
TRTN.US	Triton International Limited	20220610	59.45	60.23	58.65	59.33	539900	59.33	down	down	correct
TRTX.US	TPG RE Finance Trust Inc	20220610	10.05	10.31	9.98	10.29	916700	10.29	up	up	correct
TRU.US	TransUnion	20220610	81.29	81.29	79.17	79.27	1338900	79.27	down	up	incorrect
TRV.US	The Travelers Companies Inc	20220610	168.95	170.81	168.08	169.3	1182000	169.3	up	up	correct
TS.US	Tenaris S.A	20220610	31.37	31.5	30.85	31.1	2666200	31.1	down	down	correct
TSE.US	Trinseo S.A	20220610	46.5	46.581	43.92	44.08	242400	44.08	down	down	correct
TSI.US	TCW Strategic Income Fund Inc	20220610	4.89	4.92	4.885	4.9	83816	4.9	up	up	correct
TSLX.US	Sixth Street Specialty Lending Inc	20220610	20	20.03	19.68	19.89	371860	19.4612	down	down	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20220610	90.54	90.72	88.625	88.68	10463738	88.3127	down	down	correct
TSN.US	Tyson Foods Inc	20220610	84.22	84.85	84.02	84.14	1623100	84.14	down	down	correct
TSQ.US	Townsquare Media Inc	20220610	9.82	9.82	9.48	9.62	31000	9.62	down	down	correct
TT.US	Trane Technologies plc	20220610	131.85	132.01	129.07	130.21	923400	130.21	down	down	correct
TTC.US	The Toro Company	20220610	81.31	81.59	79.96	81.01	400700	81.01	down	down	correct
TTE.US	TotalEnergies SE	20220610	57.69	58.09	57.28	57.72	3528992	56.9775	up	down	incorrect
TTI.US	TETRA Technologies Inc	20220610	5.37	5.46	5.06	5.22	1539800	5.22	down	down	correct
TTM.US	Tata Motors Limited	20220610	27	27.17	26.58	26.65	653400	26.65	down	down	correct
TTP.US	Tortoise Pipeline & Energy Fund Inc	20220610	30.69	31.29	30.07	30.72	19200	30.72	up	up	correct
TU.US	TELUS Corporation	20220610	23.94	23.94	23.66	23.77	1688400	23.77	down	down	correct
TUFN.US	Tufin Software Technologies Ltd	20220610	12.4	12.42	12.205	12.26	435500	12.26	down	up	incorrect
TUP.US	Tupperware Brands Corporation	20220610	5.94	6.26	5.9	6.2	1394700	6.2	up	up	correct
TUYA.US	Tuya Inc	20220610	2.95	3.27	2.95	3.12	958600	3.12	up	up	correct
TV.US	Grupo Televisa S.A.B	20220610	9.01	9.06	8.74	8.74	1038800	8.74	down	down	correct
TVC.US	Tennessee Valley Authority PARRS D 2028	20220610	22.91	22.94	22.5	22.5	11900	22.5	down	down	correct
TVE.US	Tennessee Valley Authority PARRS A 2029	20220610	22.7	22.71	22.26	22.26	27800	22.26	down	down	correct
TWI.US	Titan International Inc	20220610	18.27	18.7	17.6	17.82	514600	17.82	down	down	correct
TWLO.US	Twilio Inc	20220610	96.05	96.1	89.64	90.73	5229200	90.73	down	down	correct
TWN.US	The Taiwan Fund Inc	20220610	27.55	27.8	27.55	27.7	600	27.7	up	down	incorrect
TWNI.US	Tailwind International Acquisition Corp	20220610	9.83	9.84	9.83	9.84	800	9.84	up	up	correct
TWO.US	Two Harbors Investment Corp	20220610	5.26	5.27	5.13	5.19	2847000	5.19	down	down	correct
TWOA.US	two	20220610	9.78	9.78	9.78	9.78	6400	9.78
TWTR.US	Twitter Inc	20220610	39.52	39.63	38.89	38.98	10527700	38.98	down	down	correct
TX.US	Ternium S.A	20220610	39.86	40.46	39.14	39.91	261200	39.91	up	up	correct
TXT.US	Textron Inc	20220610	65.05	65.57	62.91	62.94	1538300	62.94	down	down	correct
TY.US	Tri	20220610	27.61	27.87	27.24	27.51	99500	27.51	down	down	correct
TYG.US	Tortoise Energy Infrastructure Corporation	20220610	34.62	34.62	33.7	34.18	56200	34.18	down	down	correct
TYL.US	Tyler Technologies Inc	20220610	345.69	345.69	337.4	337.52	224300	337.52	down	down	correct
U.US	Unity Software Inc	20220610	40.38	40.4	36.3	36.9	11233300	36.9	down	up	incorrect
UA.US	Under Armour Inc	20220610	9.47	9.59	9.28	9.34	4175381	9.34	down	down	correct
UAA.US	Under Armour Inc	20220610	10.25	10.4	10.06	10.13	6065800	10.13	down	up	incorrect
UAN.US	CVR Partners LP	20220610	111.01	120.89	107.25	120.4	161230	120.4	up	up	correct
UBA.US	Urstadt Biddle Properties Inc	20220610	16.5	16.6	16.31	16.43	154700	16.43	down	down	correct
UBER.US	Uber Technologies Inc	20220610	24.8	24.971	23.65	23.72	29868000	23.72	down	up	incorrect
UBP.US	Urstadt Biddle Properties Inc	20220610	15.56	15.56	15.42	15.42	1300	15.42	down	down	correct
UBS.US	UBS Group AG	20220610	16.95	16.98	16.72	16.86	5169000	16.86	down	down	correct
UDR.US	UDR Inc	20220610	44.72	45.16	44.12	44.76	3138467	44.76	up	up	correct
UE.US	Urban Edge Properties	20220610	16.77	17.03	16.62	16.66	1259107	16.4868	down	down	correct
UFI.US	Unifi Inc	20220610	15.18	15.26	14.53	14.66	62200	14.66	down	down	correct
UGI.US	UGI Corporation	20220610	42.55	42.71	42.1601	42.19	1123018	41.8153	down	up	incorrect
UGIC.US	UGI Corporation	20220610	97.735	99.02	97.735	98.325	1900	98.325	up	up	correct
UGLD.US	VelocityShares 3x Long Gold ETN Linked to the S&P GSCI Gold Index ER	20220610	201.36	201.36	201.36	201.36	0	201.36
UGP.US	Ultrapar Participações S.A	20220610	2.54	2.6	2.53	2.55	1103300	2.55	up	up	correct
UHS.US	Universal Health Services Inc	20220610	115.65	116.54	114.12	114.75	1560200	114.75	down	down	correct
UHT.US	Universal Health Realty Income Trust	20220610	52.56	53.45	52.3106	53.17	54612	52.4409	up	down	incorrect
UI.US	Ubiquiti Inc	20220610	265.84	268.46	261.75	261.75	40000	261.75	down	down	correct
UIS.US	Unisys Corporation	20220610	12.01	12.29	11.93	11.97	366600	11.97	down	down	correct
UL.US	Unilever PLC	20220610	44.68	45.2	44.42	45.06	3579900	45.06	up	down	incorrect
UMC.US	United Microelectronics Corporation	20220610	8.55	8.68	8.52	8.52	6055300	8.52	down	down	correct
UMH.US	UMH Properties Inc	20220610	18.52	18.54	18.23	18.4	214900	18.4	down	down	correct
UNF.US	UniFirst Corporation	20220610	169.05	169.05	166.88	167.11	41000	167.11	down	up	incorrect
UNFI.US	United Natural Foods Inc	20220610	40.57	42.23	40.55	41.87	589400	41.87	up	up	correct
UNH.US	UnitedHealth Group Incorporated	20220610	484.8	490.155	480.93	484.63	2600182	482.9079	down	up	incorrect
UNM.US	Unum Group	20220610	34.89	35.62	34.69	35.15	2306300	35.15	up	up	correct
UNMA.US	Unum Group 6.250% JR NT58	20220610	24	24	23.6	23.71	33100	23.71	down	down	correct
UNP.US	Union Pacific Corporation	20220610	213.83	215.16	210.01	211.12	2752200	211.12	down	down	correct
UNVR.US	Univar Solutions Inc	20220610	30.9	31.4	30.41	30.48	2013600	30.48	down	down	correct
UP.US	Wheels Up Experience Inc	20220610	2.35	2.375	2.16	2.17	1413100	2.17	down	down	correct
UPH.US	UpHealth Inc	20220610	0.677	0.68	0.63	0.645	283900	0.645	down	down	correct
UPS.US	United Parcel Service Inc	20220610	173.3	175	171.84	173.05	3220600	173.05	down	down	correct
URI.US	United Rentals Inc	20220610	286.07	293.39	280.22	280.22	844300	280.22	down	down	correct
USA.US	Liberty All	20220610	6.75	6.76	6.62	6.62	964700	6.62	down	down	correct
USAC.US	USA Compression Partners LP	20220610	19.48	19.84	19.25	19.75	142400	19.75	up	up	correct
USB.US	U.S. Bancorp	20220610	49.4	49.47	48.39	48.72	8450500	48.72	down	down	correct
USDP.US	USD Partners LP	20220610	5.95	5.95	5.8	5.82	54200	5.82	down	up	incorrect
USER.US	UserTesting Inc.	20220610	4.81	5.43	4.55	5.31	558900	5.31	up	up	correct
USFD.US	US Foods Holding Corp	20220610	29.56	30.21	29.08	29.49	1613200	29.49	down	down	correct
USM.US	United States Cellular Corporation	20220610	29.24	29.31	28.94	29.04	100100	29.04	down	down	correct
USNA.US	USANA Health Sciences Inc	20220610	72.14	73.13	71.55	71.83	44100	71.83	down	down	correct
USPH.US	U.S. Physical Therapy Inc	20220610	111.89	114.06	110.56	113.88	42800	113.88	up	up	correct
USX.US	U.S. Xpress Enterprises Inc	20220610	2.92	2.959	2.8	2.85	252700	2.85	down	down	correct
UTF.US	Cohen & Steers Infrastructure Fund Inc	20220610	27.6	27.87	27.34	27.34	155700	27.1777	down	up	incorrect
UTI.US	Universal Technical Institute Inc	20220610	8.54	8.65	8.2	8.23	158500	8.23	down	down	correct
UTL.US	Unitil Corporation	20220610	56.08	57.43	55.97	56.27	57200	56.27	up	up	correct
UVE.US	Universal Insurance Holdings Inc	20220610	12.18	12.41	12.11	12.18	129100	12.18
UVV.US	Universal Corporation	20220610	60	60.05	58.82	59.65	106000	59.65	down	down	correct
UZD.US	UZD	20220610	22.2	22.2	20.73	20.83	433600	20.83	down	down	correct
UZE.US	United States Cellular Preferred 5.500% due 2070	20220610	19.87	19.95	18.69	18.7	107900	18.7	down	down	correct
UZF.US	UZF	20220610	19.99	19.99	19.1	19.12	86000	19.12	down	down	correct
V.US	Visa Inc	20220610	201.65	203.42	199.18	199.51	5162500	199.51	down	down	correct
VAC.US	Marriott Vacations Worldwide Corporation	20220610	143.37	146.05	137.22	137.31	548100	137.31	down	down	correct
VAL.US	WT	20220610	8.18	8.75	8.07	8.74	24516	8.74	up	up	correct
VALE.US	Vale S.A.	20220610	16.64	17.04	16.5	16.86	36704100	16.86	up	up	correct
VAPO.US	Vapotherm Inc	20220610	3.17	3.24	3.03	3.05	183700	3.05	down	down	correct
VATE.US	Innovate Corp	20220610	2.47	2.48	2.35	2.37	312200	2.37	down	down	correct
VBF.US	Invesco Bond Fund	20220610	15.94	16	15.75	15.75	34670	15.6916	down	down	correct
VCIF.US	Vertical Capital Income Fund	20220610	9.24	9.3	9.08	9.25	20136	9.1777	up	down	incorrect
VCV.US	Invesco California Value Municipal Income Trust	20220610	10.62	10.625	10.5486	10.58	77635	10.5314	down	down	correct
VEC.US	Vectrus Inc	20220610	33.75	34.31	33.14	34.28	50000	34.28	up	down	incorrect
VEEV.US	Veeva Systems Inc	20220610	185.24	186.7599	181.535	183.66	965161	183.66	down	up	incorrect
VEL.US	Velocity Financial Inc	20220610	10.79	10.97	10.79	10.83	1900	10.83	up	up	correct
VET.US	Vermilion Energy Inc	20220610	23.63	24	22.65	23.24	3136300	23.24	down	down	correct
VFC.US	V.F. Corporation	20220610	47.55	47.93	47.1	47.3	2813000	47.3	down	down	correct
VGI.US	Virtus Global Multi	20220610	8.71	8.71	8.56	8.6	57300	8.6	down	up	incorrect
VGM.US	Invesco Trust for Investment Grade Municipals	20220610	10.65	10.65	10.55	10.59	144189	10.5395	down	up	incorrect
VGR.US	Vector Group Ltd	20220610	11.65	11.72	11.52	11.63	913900	11.63	down	down	correct
VHC.US	VirnetX Holding Corp	20220610	1.45	1.48	1.35	1.45	270800	1.45
VHI.US	Valhi Inc	20220610	50	50	45.8	47.38	57900	47.38	down	down	correct
VIAO.US	VIA optronics AG	20220610	2.67	2.686	2.25	2.36	26500	2.36	down	down	correct
VICI.US	VICI Properties Inc	20220610	30.4	30.42	29.8	29.94	10565600	29.94	down	down	correct
VIIX.US	VelocityShares VIX Short	20220610	11.9795	11.9795	11.9795	11.9795	0	11.9795
VIPS.US	Vipshop Holdings Limited	20220610	10.37	10.78	10.35	10.56	8849200	10.56	up	up	correct
VIST.US	Vista Oil & Gas S.A.B. de C.V	20220610	8.6	8.75	8.41	8.68	628300	8.68	up	up	correct
VIV.US	Telefônica Brasil S.A	20220610	9.34	9.4768	9.31	9.43	1853112	9.43	up	up	correct
VKQ.US	Invesco Municipal Trust	20220610	10.3	10.31	10.24	10.27	197479	10.2206	down	down	correct
VLD.US	WT	20220610	0.3501	0.4199	0.3501	0.4124	4608	0.4124	up	up	correct
VLN.US	Valens	20220610	3.25	3.35	3.03	3.19	93400	3.19	down	down	correct
VLO.US	Valero Energy Corporation	20220610	142	143.32	138.39	140.51	4770800	140.51	down	down	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20220610	14.11	14.17	12.78	12.82	1695100	12.82	down	down	correct
VLT.US	Invesco High Income Trust II	20220610	11.09	11.09	10.91	10.97	29594	10.8695	down	down	correct
VLTA.US	WT	20220610	0.4	0.47	0.4	0.47	25872	0.47	up	up	correct
VMC.US	Vulcan Materials Company	20220610	157	158.2	154.88	156.35	663600	156.35	down	up	incorrect
VMI.US	Valmont Industries Inc	20220610	249.73	250.27	245.32	246.8	67400	246.8	down	up	incorrect
VMO.US	Invesco Municipal Opportunity Trust	20220610	10.34	10.38	10.27	10.35	190576	10.2998	up	up	correct
VNCE.US	Vince Holding Corp	20220610	7.5	7.99	7.5	7.86	10077	7.86	up	up	correct
VNO.US	Vornado Realty Trust	20220610	30.96	31.68	30.81	31.28	2693900	31.28	up	up	correct
VNT.US	Vontier Corporation	20220610	25.58	25.82	24.88	24.89	905700	24.89	down	down	correct
VNTR.US	Venator Materials PLC	20220610	2.69	2.69	2.47	2.58	425600	2.58	down	down	correct
VOC.US	VOC Energy Trust	20220610	8.64	8.64	8.2	8.3	178000	8.3	down	down	correct
VOYA.US	Voya Financial Inc	20220610	63.76	64.55	62.44	62.47	1132000	62.47	down	down	correct
VPG.US	Vishay Precision Group Inc	20220610	29.24	30.04	29.24	29.56	28200	29.56	up	up	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20220610	10.78	10.78	10.6801	10.72	20406	10.6723	down	up	incorrect
VRT.US	Vertiv Holdings Co	20220610	10.21	10.33	10.02	10.09	5388900	10.09	down	down	correct
VRTV.US	Veritiv Corporation	20220610	145.9	147.73	142.97	143.24	80400	143.24	down	down	correct
VSH.US	Vishay Intertechnology Inc	20220610	19.43	19.6	19.02	19.32	1121326	19.2176	down	down	correct
VST.US	Vistra Corp	20220610	25.77	25.88	25.43	25.44	3853500	25.44	down	down	correct
VSTO.US	Vista Outdoor Inc	20220610	35.37	35.85	34.55	35.12	888000	35.12	down	down	correct
VTEX.US	VTEX	20220610	4.31	4.36	3.895	4.17	318300	4.17	down	down	correct
VTN.US	Invesco Trust for Investment Grade New York Municipals	20220610	10.85	10.86	10.79	10.79	36534	10.7476	down	down	correct
VTOL.US	Bristow Group Inc	20220610	27.05	27.16	26.27	26.9	122600	26.9	down	up	incorrect
VTR.US	Ventas Inc	20220610	52.82	53.13	52.01	52.63	1685800	52.63	down	down	correct
VVI.US	Viad Corp	20220610	30.84	30.97	29.68	29.75	67200	29.75	down	down	correct
VVR.US	Invesco Senior Income Trust	20220610	3.92	3.96	3.92	3.95	364885	3.9236	up	up	correct
VVV.US	Valvoline Inc	20220610	32.42	32.57	31.86	32.01	806800	32.01	down	down	correct
VZ.US	Verizon Communications Inc	20220610	50.65	51.4	50.47	50.82	19868500	50.82	up	up	correct
VZIO.US	VIZIO Holding Corp	20220610	8.54	8.775	8.37	8.47	395100	8.47	down	down	correct
W.US	Wayfair Inc	20220610	52.5	53.28	49.75	51.55	3560600	51.55	down	down	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20220610	90.54	91.51	89.58	90.25	1034500	90.25	down	up	incorrect
WAL.US	Western Alliance Bancorporation	20220610	76.89	77.88	73.57	74.51	872400	74.51	down	down	correct
WAT.US	Waters Corporation	20220610	330.89	332.67	327.56	329.71	469000	329.71	down	down	correct
WBS.US	Webster Financial Corporation	20220610	46.93	47.56	46.03	46.27	1394400	46.27	down	down	correct
WBT.US	Welbilt Inc	20220610	23.7	23.74	23.67	23.68	1451700	23.68	down	down	correct
WCC.US	WESCO International Inc	20220610	130	132.1	126.95	127.17	347300	127.17	down	down	correct
WCN.US	Waste Connections Inc	20220610	123.28	124.75	121.48	123.55	890000	123.55	up	up	correct
WD.US	Walker & Dunlop Inc	20220610	100	102.07	98.92	99.98	167200	99.98	down	down	correct
WDH.US	Waterdrop Inc	20220610	1.28	1.35	1.25	1.3	104300	1.3	up	up	correct
WDI.US	Western Asset Diversified Income Fund	20220610	14.85	14.955	14.5	14.55	163400	14.55	down	down	correct
WE.US	WeWork Inc	20220610	7.04	7.06	5.81	5.96	9006400	5.96	down	up	incorrect
WEA.US	Western Asset Premier Bond Fund	20220610	11.01	11.03	10.84	10.84	37300	10.84	down	up	incorrect
WEAV.US	Weave Communications Inc.	20220610	4.83	4.89	4.39	4.39	359800	4.39	down	down	correct
WEBR.US	Weber Inc.	20220610	7.6	7.7	7.37	7.43	189300	7.43	down	down	correct
WEC.US	WEC Energy Group Inc	20220610	98.63	100.18	98.02	99.31	1712800	99.31	up	up	correct
WEI.US	Weidai Ltd	20220610	0.28	0.28	0.28	0.28	958	0.28
WELL.US	Welltower Inc	20220610	82.41	83.23	81.71	82.07	2234800	82.07	down	down	correct
WES.US	Western Midstream Partners LP	20220610	28	28.2	26.65	27.4	1426000	27.4	down	down	correct
WEX.US	WEX Inc	20220610	170.93	173.73	168.35	171.23	341400	171.23	up	down	incorrect
WF.US	Woori Financial Group Inc	20220610	34.27	34.32	33.85	33.9	27800	33.9	down	down	correct
WFC.US	Wells Fargo & Company	20220610	41.03	41.44	40.02	40.08	27619300	40.08	down	down	correct
WFG.US	West Fraser Timber Co. Ltd	20220610	86.71	88.41	86.24	87.56	441200	87.56	up	up	correct
WGO.US	Winnebago Industries Inc	20220610	48.45	49.51	46.41	46.9	601100	46.9	down	down	correct
WH.US	Wyndham Hotels & Resorts Inc	20220610	75.48	76.68	73.43	73.93	760600	73.5957	down	down	correct
WHD.US	Cactus Inc	20220610	51.08	51.73	48.06	50.03	915200	50.03	down	down	correct
WHG.US	Westwood Holdings Group Inc	20220610	14.99	15.35	14.9	15.32	13300	15.32	up	up	correct
WHR.US	Whirlpool Corporation	20220610	168.19	169.57	164.19	164.35	707700	164.35	down	up	incorrect
WIA.US	Western Asset Inflation	20220610	10.98	11	10.93	10.98	38400	10.98
WIT.US	Wipro Limited	20220610	5.76	5.8	5.69	5.7	3262500	5.7	down	down	correct
WIW.US	Western Asset Inflation	20220610	11.33	11.4	11.27	11.27	111400	11.27	down	down	correct
WK.US	Workiva Inc	20220610	69.18	69.39	65.85	67.64	233600	67.64	down	down	correct
WLK.US	Westlake Chemical Corporation	20220610	127.85	127.85	121.81	122.65	807200	122.65	down	down	correct
WLKP.US	Westlake Chemical Partners LP	20220610	26.65	26.7	26.2	26.46	33400	26.46	down	down	correct
WLL.US	Whiting Petroleum Corporation	20220610	97.6	100.61	96.53	99.25	288800	99.25	up	down	incorrect
WM.US	Waste Management Inc	20220610	151.85	153.06	150.44	151.41	1372800	151.41	down	down	correct
WMB.US	The Williams Companies Inc	20220610	35.22	35.42	34.61	34.89	9886600	34.89	down	down	correct
WMC.US	Western Asset Mortgage Capital Corporation	20220610	1.24	1.27	1.21	1.27	1005100	1.27	up	up	correct
WMK.US	Weis Markets Inc	20220610	73.19	74.16	73.03	73.5	51500	73.5	up	up	correct
WMS.US	Advanced Drainage Systems Inc	20220610	104	104.985	96.19	96.45	765700	96.45	down	up	incorrect
WMT.US	Walmart Inc	20220610	119.75	122.74	119.34	121.7	8412700	121.7	up	up	correct
WNC.US	Wabash National Corporation	20220610	16.11	16.29	15.5	15.61	251600	15.61	down	down	correct
WNS.US	WNS (Holdings) Limited	20220610	71.61	72.37	69.66	71.64	178400	71.64	up	up	correct
WOLF.US	Wolfspeed Inc	20220610	71.16	73.96	69.74	71.18	1594800	71.18	up	down	incorrect
WOR.US	Worthington Industries Inc	20220610	43.61	44.25	43.1	43.65	182266	43.3589	up	up	correct
WOW.US	WideOpenWest Inc	20220610	21.1	21.14	20.5	20.9	488900	20.9	down	down	correct
WPC.US	W. P. Carey Inc	20220610	81.41	83.41	81.02	82.8	1792226	82.8	up	down	incorrect
WPM.US	Wheaton Precious Metals Corp	20220610	40	42.54	39.7	42.26	2214200	42.26	up	up	correct
WPP.US	WPP plc	20220610	52.5	52.61	51.82	52.02	209500	52.02	down	down	correct
WRB.US	W. R. Berkley Corporation	20220610	68.62	69.06	67.89	68.26	858000	68.26	down	down	correct
WRBY.US	Warby Parker Inc.	20220610	14.87	15.138	14.28	14.42	2027300	14.42	down	down	correct
WRE.US	Washington Real Estate Investment Trust	20220610	24.05	24.19	23.79	24.03	382800	24.03	down	down	correct
WRK.US	WestRock Company	20220610	46.28	46.52	45.025	45.12	1726100	45.12	down	down	correct
WSM.US	Williams	20220610	124.16	125.39	120.21	121.24	1083600	121.24	down	down	correct
WSO.US	Watsco Inc	20220610	254.98	256.63	252.27	253.98	187300	253.98	down	up	incorrect
WSR.US	Whitestone REIT	20220610	11.4	11.42	11.24	11.26	212700	11.26	down	down	correct
WST.US	West Pharmaceutical Services Inc	20220610	302.91	303.05	293.15	293.51	526200	293.51	down	down	correct
WTI.US	W&T Offshore Inc	20220610	8.46	8.78	8.22	8.46	4517500	8.46
WTM.US	White Mountains Insurance Group Ltd	20220610	1232.46	1242.1	1224.65	1230.23	16900	1230.23	down	down	correct
WTRG.US	Essential Utilities Inc	20220610	45.48	45.97	44.82	45.62	933700	45.62	up	up	correct
WTS.US	Watts Water Technologies Inc	20220610	130.67	130.67	127.46	128.67	170100	128.67	down	up	incorrect
WTTR.US	Select Energy Services Inc	20220610	8.74	8.74	8.18	8.5	480700	8.5	down	down	correct
WU.US	The Western Union Company	20220610	17.18	17.34	17.045	17.13	3197774	16.8854	down	down	correct
WWE.US	World Wrestling Entertainment Inc	20220610	65.24	65.3559	63.6	63.64	882170	63.5204	down	down	correct
WWW.US	Wolverine World Wide Inc	20220610	22.53	22.9	21.95	22	798800	22	down	down	correct
WY.US	Weyerhaeuser Company	20220610	37.24	37.39	35.81	35.83	6654400	35.83	down	down	correct
X.US	United States Steel Corporation	20220610	22.33	22.64	21.75	22.15	13441900	22.15	down	up	incorrect
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20220610	7.88	8.005	7.7	8	161327	7.9223	up	up	correct
XHR.US	Xenia Hotels & Resorts Inc	20220610	17.76	17.96	17.075	17.09	585800	17.09	down	down	correct
XIN.US	Xinyuan Real Estate Co. Ltd	20220610	0.86	0.92	0.86	0.89	23200	0.89	up	up	correct
XL.US	XL Fleet Corp	20220610	1.5	1.56	1.38	1.39	867400	1.39	down	down	correct
XOM.US	Exxon Mobil Corporation	20220610	101.94	103.35	99.79	100.46	30950500	100.46	down	up	incorrect
XPEV.US	XPeng Inc	20220610	26.84	27.4	25.71	25.81	11048200	25.81	down	down	correct
XPO.US	XPO Logistics Inc	20220610	51.08	51.7	49.41	49.48	1090700	49.48	down	down	correct
XPOF.US	Xponential Fitness Inc.	20220610	16.28	16.61	15.58	15.62	130300	15.62	down	up	incorrect
XPRO.US	Frank’s International NV	20220610	13.34	13.59	12.46	12.98	753900	12.98	down	down	correct
XYF.US	X Financial	20220610	2.82	2.82	2.69	2.78	9300	2.78	down	down	correct
XYL.US	Xylem Inc	20220610	80.7	81.07	79.26	80.14	912700	80.14	down	down	correct
Y.US	Alleghany Corporation	20220610	833.11	835.21	833.11	834.11	106000	834.11	up	down	incorrect
YALA.US	Yalla Group Limited	20220610	3.74	3.8	3.57	3.72	940900	3.72	down	down	correct
YCBD.US	PA	20220610	3.5	3.5	3.24	3.3	44128	3.3	down	up	incorrect
YELP.US	Yelp Inc	20220610	30.39	30.95	29.47	29.61	780600	29.61	down	down	correct
YETI.US	YETI Holdings Inc	20220610	45.07	45.9	44.01	44.67	1158400	44.67	down	up	incorrect
YEXT.US	Yext Inc	20220610	5.49	5.715	5.405	5.63	2907200	5.63	up	up	correct
YMM.US	Full Truck Alliance Co. Ltd.	20220610	8.2	8.32	7.95	8	17954800	8	down	down	correct
YOU.US	Clear Secure Inc.	20220610	24.86	25.18	23.08	23.21	998800	23.21	down	down	correct
YPF.US	YPF Sociedad Anónima	20220610	4.12	4.13	4	4.05	2715700	4.05	down	down	correct
YRD.US	Yiren Digital Ltd	20220610	1.79	1.81	1.71	1.76	19900	1.76	down	up	incorrect
YSG.US	Yatsen Holding Limited	20220610	0.7	0.745	0.67	0.672	3323700	0.672	down	down	correct
YTPG.US	TPG Pace Beneficial II Corp	20220610	9.77	9.78	9.76	9.77	44900	9.77
YUM.US	Yum! Brands Inc	20220610	115.31	116.45	114.23	114.41	1222900	114.41	down	down	correct
YUMC.US	Yum China Holdings Inc	20220610	43.3	44.46	42.21	42.86	3226800	42.86	down	down	correct
ZBH.US	Zimmer Biomet Holdings Inc	20220610	112.76	114.54	112.58	113.38	1455000	113.38	up	up	correct
ZEN.US	Zendesk Inc	20220610	68	68	63.87	64.97	4344300	64.97	down	down	correct
ZEPP.US	Zepp Health Corporation	20220610	2.13	2.14	2.05	2.08	75999	2.08	down	down	correct
ZETA.US	Zeta Global Holdings Corp.	20220610	6.68	6.69	5.95	6.4	3623200	6.4	down	down	correct
ZEV.US	WT	20220610	0.4499	0.4499	0.4296	0.4375	8716	0.4375	down	up	incorrect
ZH.US	Zhihu Inc	20220610	1.8	1.85	1.69	1.78	9305100	1.78	down	down	correct
ZIM.US	ZIM Integrated Shipping Services Ltd	20220610	51.91	54.65	51.215	52.13	6153500	52.13	up	up	correct
ZIP.US	ZipRecruiter Inc	20220610	17.8	17.97	17.01	17.06	683800	17.06	down	down	correct
ZME.US	Zhangmen Education Inc.	20220610	0.38	0.4	0.3	0.3101	36755	0.3101	down	down	correct
ZNH.US	China Southern Airlines Company Limited	20220610	26.23	26.23	25.57	25.58	6500	25.58	down	down	correct
ZTO.US	ZTO Express (Cayman) Inc	20220610	26.01	26.57	25.57	25.65	2342700	25.65	down	up	incorrect
ZTR.US	Virtus Total Return Fund Inc	20220610	8.83	8.86	8.66	8.69	98800	8.69	down	down	correct
ZTS.US	Zoetis Inc	20220610	164.12	165.18	161.42	161.49	1606200	161.49	down	up	incorrect
ZUO.US	Zuora Inc	20220610	9.61	9.64	9.12	9.26	1313100	9.26	down	up	incorrect
ZVIA.US	Zevia PBC	20220610	2.87	2.9	2.75	2.86	125600	2.86	down	down	correct
ZWS.US	Zurn Water Solutions Corp	20220610	28.87	29.01	28.1	28.42	774400	28.42	down	down	correct
ZYME.US	Zymeworks Inc	20220610	6.27	6.311	5.81	6.12	1393700	6.12	down	down	correct