CollectAI

close-nyse_stocks

2022/07/20

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20220720	119.93	121.21	119.25	119.86	1316600	119.86	down	down	correct
AA.US	Alcoa Corporation	20220720	44.67	45.49	43.6	45.06	6823200	45.06	up	down	incorrect
AAC.US	Ares Acquisition Corporation	20220720	9.85	9.86	9.84	9.85	189900	9.85
AAIC.US	PC	20220720	20.5	20.7525	20.47	20.49	3248	20.49	down	down	correct
AAIN.US	AAIN	20220720	24.25	24.25	23.12	23.778	3100	23.778	down	down	correct
AAN.US	Aaron’s Company Inc	20220720	15.98	16.61	15.9	16.57	220300	16.57	up	up	correct
AAP.US	Advance Auto Parts Inc	20220720	191.57	192.83	188.29	192.66	520200	192.66	up	down	incorrect
AAQC.US	WT	20220720	0.1188	0.1188	0.1079	0.11	4518	0.11	down	up	incorrect
AAT.US	American Assets Trust Inc	20220720	30.14	30.49	29.95	30.13	219700	30.13	down	up	incorrect
AB.US	AllianceBernstein Holding L.P	20220720	41.21	42.53	41.14	42.02	357567	42.02	up	down	incorrect
ABB.US	ABB Ltd	20220720	28.06	28.26	27.88	28.09	2754200	28.09	up	up	correct
ABBV.US	AbbVie Inc	20220720	149.53	150.45	147.34	147.69	5315700	147.69	down	down	correct
ABC.US	AmerisourceBergen Corporation	20220720	143.06	143.06	140.51	141.49	514200	141.49	down	down	correct
ABEV.US	Ambev S.A	20220720	2.64	2.66	2.55	2.59	48392400	2.59	down	down	correct
ABG.US	Asbury Automotive Group Inc	20220720	171.69	174.98	168.19	172.74	300600	172.74	up	up	correct
ABM.US	ABM Industries Incorporated	20220720	43.75	44.15	43.38	43.79	438100	43.79	up	down	incorrect
ABR.US	PD	20220720	20	20	19.73	19.81	19032	19.81	down	down	correct
ABT.US	Abbott Laboratories	20220720	106.99	108.82	106.88	108.23	7300200	108.23	up	down	incorrect
AC.US	Associated Capital Group Inc	20220720	37.15	38.9	37.15	38.9	7300	38.9	up	up	correct
ACA.US	Arcosa Inc	20220720	47.12	48.26	46.79	47.97	263900	47.97	up	up	correct
ACC.US	American Campus Communities Inc	20220720	65.15	65.2	65.15	65.2	2633400	65.2	up	up	correct
ACCO.US	ACCO Brands Corporation	20220720	7.06	7.18	7.04	7.16	360500	7.16	up	up	correct
ACH.US	Aluminum Corporation of China Limited	20220720	9.23	9.36	9.1	9.13	99200	9.13	down	down	correct
ACI.US	Albertsons Companies Inc	20220720	26.5	26.92	26.44	26.86	2873133	26.7384	up	up	correct
ACM.US	AECOM	20220720	66.52	67.55	65.94	67.22	553700	67.22	up	up	correct
ACN.US	Accenture plc	20220720	280	283.66	279.45	281.66	2158496	281.66	up	up	correct
ACP.US	PA	20220720	23	23	23	23	226	23
ACR.US	PD	20220720	19.1999	19.2	18.83	18.9	4664	18.9	down	down	correct
ACRE.US	Ares Commercial Real Estate Corporation	20220720	12.85	13.09	12.7692	13.01	526013	13.01	up	up	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20220720	20.8	21.621	20.73	21.14	58000	21.14	up	down	incorrect
ADC.US	P	20220720	19.33	19.38	19.165	19.17	45707	19.17	down	down	correct
ADCT.US	ADC Therapeutics SA	20220720	7.57	7.8	7.47	7.61	396179	7.61	up	up	correct
ADM.US	Archer	20220720	73.25	74.75	72.84	74.57	1988100	74.57	up	up	correct
ADNT.US	Adient plc	20220720	30.49	31.275	30.14	30.78	1945400	30.78	up	up	correct
ADT.US	ADT Inc	20220720	7.06	7.25	7.035	7.22	915800	7.22	up	up	correct
ADX.US	Adams Diversified Equity Fund Inc	20220720	15.96	16.12	15.87	16	185900	16	up	up	correct
AEE.US	Ameren Corporation	20220720	86.56	86.69	85.16	85.85	1788100	85.85	down	down	correct
AEFC.US	AEFC	20220720	22.25	22.46	22.25	22.44	14600	22.44	up	up	correct
AEG.US	Aegon N.V	20220720	4.22	4.24	4.15	4.17	4091200	4.17	down	down	correct
AEL.US	PA	20220720	23.49	23.9545	23.24	23.9545	12830	23.9545	up	up	correct
AEM.US	Agnico Eagle Mines Limited	20220720	43.03	43.44	41.02	41.04	3589200	41.04	down	down	correct
AENZ.US	Aenza S.A.A	20220720	1.06	1.1	1.06	1.06	8800	1.06
AEO.US	American Eagle Outfitters Inc	20220720	11.93	12.27	11.8	12.23	4873200	12.23	up	up	correct
AER.US	AerCap Holdings N.V	20220720	42.72	43.91	42.2	43.59	905000	43.59	up	up	correct
AES.US	The AES Corporation	20220720	20.5	20.6	19.95	19.98	7499264	19.8383	down	down	correct
AESC.US	The AES Corporation	20220720	85.62	85.62	83.312	83.52	9000	83.52	down	down	correct
AEVA.US	WT	20220720	0.597	0.62	0.59	0.62	10424	0.62	up	up	correct
AFB.US	AllianceBernstein National Municipal Income Fund	20220720	11.78	11.84	11.76	11.79	19367	11.79	up	up	correct
AFG.US	American Financial Group Inc	20220720	133.81	133.81	132.22	132.85	219000	132.85	down	down	correct
AFGB.US	American Financial Group Inc	20220720	24.745	24.85	24.64	24.77	2000	24.77	up	down	incorrect
AFGC.US	American Financial Group Inc	20220720	22.632	22.632	22.31	22.45	4200	22.45	down	down	correct
AFGD.US	American Financial Group Inc	20220720	23.99	23.99	23.74	23.91	1300	23.91	down	up	incorrect
AFGE.US	American Financial Group Inc	20220720	20.1	20.1	20.1	20.1	186	20.1
AFL.US	Aflac Incorporated	20220720	54.62	55.08	54.37	54.7	2495000	54.7	up	up	correct
AFT.US	Apollo Senior Floating Rate Fund Inc	20220720	12.78	12.88	12.74	12.8	68500	12.8	up	up	correct
AG.US	First Majestic Silver Corp	20220720	7.21	7.38	7.01	7.03	4214200	7.03	down	down	correct
AGCB.US	Altimeter Growth Corp. 2	20220720	9.83	9.85	9.83	9.85	5700	9.85	up	up	correct
AGCO.US	AGCO Corporation	20220720	97.68	99.25	97.28	99.2	615600	99.2	up	up	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20220720	9.6	9.68	9.55	9.59	55700	9.525	down	down	correct
AGI.US	Alamos Gold Inc	20220720	7.42	7.51	7.15	7.17	3280400	7.17	down	down	correct
AGL.US	agilon health inc	20220720	26.35	26.87	25.63	26.46	1928300	26.46	up	up	correct
AGM.US	PG	20220720	20.78	20.92	20.47	20.47	4774	20.47	down	down	correct
AGO.US	Assured Guaranty Ltd	20220720	55.63	56.3	55.42	56.23	377800	56.23	up	up	correct
AGR.US	Avangrid Inc	20220720	45.59	45.71	44.815	44.88	534600	44.88	down	up	incorrect
AGRO.US	Adecoagro S.A	20220720	7.55	7.7	7.55	7.64	951600	7.64	up	up	correct
AGS.US	PlayAGS Inc	20220720	4.73	4.86	4.73	4.81	387900	4.81	up	up	correct
AGTI.US	Agiliti Inc	20220720	21.18	21.23	20.79	21.09	128900	21.09	down	down	correct
AGX.US	Argan Inc	20220720	35.52	36.04	35.38	35.95	52000	35.95	up	up	correct
AHH.US	PA	20220720	24.52	25.16	24.52	25.06	15137	25.06	up	up	correct
AHL.US	PE	20220720	23.27	23.27	22.96	23.1	9105	23.1	down	down	correct
AHT.US	PI	20220720	17.61	17.71	17.15	17.69	1729	17.69	up	up	correct
AI.US	C3.ai Inc	20220720	19.83	20.89	19.57	20.65	2847622	20.65	up	up	correct
AIC.US	Arlington Asset Investment Corp. 6.75% SR NT 25	20220720	24.75	24.75	24.7	24.75	700	24.75
AIF.US	Apollo Tactical Income Fund Inc	20220720	12.42	12.54	12.42	12.53	80300	12.53	up	up	correct
AIG.US	PA	20220720	25.1	25.34	25.1	25.31	10544	25.31	up	up	correct
AIN.US	Albany International Corp	20220720	81.73	82.43	81.4	82.07	126100	82.07	up	up	correct
AIO.US	Virtus AllianzGI Artificial Intell & Tech Opps	20220720	16.8	17.1	16.75	16.83	190100	16.83	up	up	correct
AIR.US	AAR Corp	20220720	44	45.14	43.54	45.02	258500	45.02	up	up	correct
AIRC.US	Apartment Income REIT Corp	20220720	42.76	43.19	42.39	42.63	512423	42.63	down	up	incorrect
AIT.US	Applied Industrial Technologies Inc	20220720	94.03	95.57	93.35	95.45	133800	95.45	up	up	correct
AIV.US	Apartment Investment and Management Company	20220720	7.31	7.435	7.265	7.35	773121	7.35	up	down	incorrect
AIZ.US	Assurant Inc	20220720	167.85	168.97	166.34	168.41	295400	168.41	up	up	correct
AIZN.US	Assurant Inc	20220720	22.8	22.944	22.72	22.72	16600	22.72	down	down	correct
AJG.US	Arthur J. Gallagher & Co	20220720	166.98	167.17	165.03	166.57	487300	166.57	down	down	correct
AJRD.US	Aerojet Rocketdyne Holdings Inc	20220720	43.61	43.61	42.7	42.97	1427100	42.97	down	down	correct
AJX.US	Great Ajax Corp	20220720	10.01	10.26	9.99	10.24	54700	10.24	up	up	correct
AJXA.US	Great Ajax Corp. 7.25 CV SR NT 24	20220720	24.5	24.525	24.47	24.5	6400	24.5
AKA.US	A.K.A. BRANDS HOLDING CORP.	20220720	3	3.23	2.861	3	118700	3
AKO.US	B	20220720	11	11.08	10.72	11.03	11900	11.03	up	up	correct
AKR.US	Acadia Realty Trust	20220720	16.68	16.93	16.54	16.78	789300	16.78	up	up	correct
AL.US	PA	20220720	23.74	23.75	23.5386	23.59	7469	23.59	down	down	correct
ALB.US	Albemarle Corporation	20220720	213.78	220.519	210.63	219.51	933445	219.51	up	down	incorrect
ALC.US	Alcon AG	20220720	72.19	72.58	71.76	72.33	527027	72.33	up	up	correct
ALCC.US	AltC Acquisition Corp.	20220720	9.7	9.705	9.699	9.7	504900	9.7
ALE.US	ALLETE Inc	20220720	58.67	58.67	57.675	58.03	262155	58.03	down	down	correct
ALEX.US	Alexander & Baldwin Inc	20220720	18.09	18.24	17.93	18.04	253500	18.04	down	up	incorrect
ALG.US	Alamo Group Inc	20220720	119.03	121.66	118.42	121.41	31100	121.41	up	up	correct
ALIN.US	PE	20220720	2.97	3.1	2.97	3.07	1231	3.07	up	up	correct
ALIT.US	Alight Inc	20220720	7.49	7.64	7.435	7.55	1715400	7.55	up	up	correct
ALK.US	Alaska Air Group Inc	20220720	42.78	43.78	42.27	43.4	2016500	43.4	up	up	correct
ALL.US	The Allstate Corporation	20220720	122.76	123.545	121.65	122.34	1581947	122.34	down	up	incorrect
ALLE.US	Allegion plc	20220720	100.78	101.93	100.01	101.61	458900	101.61	up	up	correct
ALLY.US	PA	20220720	25.24	25.24	25.24	25.24	0	25.24
ALP.US	PQ	20220720	24.84	25.03	24.84	24.95	19239	24.95	up	up	correct
ALSN.US	Allison Transmission Holdings Inc	20220720	38.4	38.95	38.15	38.85	415900	38.85	up	up	correct
ALTG.US	PA	20220720	26.96	27.25	26.96	27.25	888	27.25	up	up	correct
ALV.US	Autoliv Inc	20220720	79.79	80.49	79.08	80.02	521700	80.02	up	up	correct
ALX.US	Alexander's Inc	20220720	235.65	235.65	228.64	228.64	9008	228.64	down	down	correct
AM.US	Antero Midstream Corporation	20220720	9.85	9.975	9.7201	9.9	3185942	9.6761	up	down	incorrect
AMAM.US	Ambrx Biopharma Inc.	20220720	2.85	2.865	2.72	2.73	18700	2.73	down	up	incorrect
AMBC.US	Ambac Financial Group Inc	20220720	12.32	12.43	12	12.21	413700	12.21	down	up	incorrect
AMBP.US	Ardagh Metal Packaging S.A	20220720	5.94	6.145	5.93	6.12	954100	6.12	up	up	correct
AMC.US	AMC Entertainment Holdings Inc	20220720	16.52	17.73	16.33	17.52	47582900	17.52	up	up	correct
AMCR.US	Amcor plc	20220720	12.58	12.59	12.32	12.48	12355600	12.48	down	down	correct
AME.US	AMETEK Inc	20220720	113.15	114.1	112.5	113.82	726100	113.82	up	up	correct
AMG.US	Affiliated Managers Group Inc	20220720	120.28	122.3	119.51	121.91	174000	121.91	up	down	incorrect
AMH.US	PH	20220720	25.5922	25.79	25.5	25.57	2741	25.57	down	down	correct
AMK.US	AssetMark Financial Holdings Inc	20220720	18.06	18.57	18.06	18.36	53200	18.36	up	up	correct
AMN.US	AMN Healthcare Services Inc	20220720	122.85	123.82	120.34	123.81	462100	123.81	up	down	incorrect
AMOV.US	América Móvil S.A.B. de C.V	20220720	18.82	18.82	18.82	18.82	200	18.82
AMP.US	Ameriprise Financial Inc	20220720	237.32	242.26	235.74	242.03	506115	242.03	up	up	correct
AMPI.US	Advanced Merger Partners Inc	20220720	9.8	9.82	9.8	9.82	4600	9.82	up	up	correct
AMPY.US	Amplify Energy Corp	20220720	6.26	6.4	6.1	6.38	446787	6.38	up	up	correct
AMR.US	Alpha Metallurgical Resources Inc	20220720	144.49	145.93	137.56	145.43	514200	145.43	up	up	correct
AMRC.US	Ameresco Inc	20220720	46.07	47.95	46	47.03	190400	47.03	up	down	incorrect
AMRX.US	Amneal Pharmaceuticals Inc	20220720	3.27	3.31	3.18	3.3	534500	3.3	up	up	correct
AMT.US	American Tower Corporation (REIT)	20220720	256	257.93	249.43	249.74	1573500	249.74	down	down	correct
AMWL.US	American Well Corporation	20220720	4.41	4.615	4.345	4.57	1912900	4.57	up	up	correct
AMX.US	América Móvil S.A.B. de C.V	20220720	19.06	19.07	18.42	18.44	1658700	18.44	down	down	correct
AN.US	AutoNation Inc	20220720	123.5	123.93	117.34	122.18	1150300	122.18	down	down	correct
ANET.US	Arista Networks Inc	20220720	102.01	105.39	101.793	104.89	2256200	104.89	up	down	incorrect
ANF.US	Abercrombie & Fitch Co	20220720	17.8	18.52	17.49	18.51	1580400	18.51	up	down	incorrect
AOD.US	Aberdeen Total Dynamic Dividend Fund	20220720	8.25	8.27	8.12	8.23	335200	8.172	down	down	correct
AOMR.US	Angel Oak Mortgage Inc.	20220720	14.53	14.95	14.5	14.85	19100	14.85	up	up	correct
AON.US	Aon plc	20220720	276.92	278.55	274.14	275.27	1115000	274.7435	down	down	correct
AOS.US	A. O. Smith Corporation	20220720	57.51	57.93	57.27	57.88	551500	57.6123	up	down	incorrect
AP.US	Ampco	20220720	4.18	4.54	4.12	4.43	29100	4.43	up	up	correct
APAM.US	Artisan Partners Asset Management Inc	20220720	36.55	37.41	36.47	37.26	307500	37.26	up	up	correct
APD.US	Air Products and Chemicals Inc	20220720	229.71	232.18	228.78	231.63	914900	231.63	up	up	correct
APG.US	APi Group Corporation	20220720	16.04	16.55	16.04	16.4	958000	16.4	up	up	correct
APH.US	Amphenol Corporation	20220720	67.58	68.94	67.46	68.7	1495100	68.7	up	up	correct
APLE.US	Apple Hospitality REIT Inc	20220720	16.05	16.34	15.84	16.31	1335500	16.31	up	up	correct
APN.US	UN	20220720	9.98	9.98	9.98	9.98	1	9.98
APRN.US	Blue Apron Holdings Inc	20220720	3.46	3.565	3.17	3.19	3296700	3.19	down	down	correct
APTV.US	PA	20220720	114.85	114.85	114.28	114.64	23378	114.64	down	up	incorrect
AQN.US	Algonquin Power & Utilities Corp	20220720	13.42	13.45	13.29	13.32	1457100	13.32	down	down	correct
AQNA.US	AQNA	20220720	25.39	25.5	25.06	25.29	8500	25.29	down	down	correct
AQNB.US	AQNB	20220720	24.24	24.28	24.085	24.22	14100	24.22	down	up	incorrect
AQNU.US	Algonquin Power & Utilities Corp Unit	20220720	44.01	44.03	43.66	43.84	24700	43.84	down	down	correct
AQUA.US	Evoqua Water Technologies Corp	20220720	34.09	35.34	34.09	35.09	491500	35.09	up	up	correct
AR.US	Antero Resources Corporation	20220720	34.49	36.91	34.28	36.7	5901800	36.7	up	up	correct
ARC.US	ARC Document Solutions Inc	20220720	2.59	2.69	2.58	2.65	104308	2.6009	up	down	incorrect
ARCH.US	Arch Resources Inc	20220720	144.42	147.215	141.288	146.46	294400	146.46	up	up	correct
ARCO.US	Arcos Dorados Holdings Inc	20220720	6.61	6.74	6.6	6.69	410000	6.69	up	down	incorrect
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20220720	12.08	12.24	12.08	12.12	93900	12.12	up	up	correct
ARE.US	Alexandria Real Estate Equities Inc	20220720	147.39	149.35	146.22	147.8	1389900	147.8	up	up	correct
ARES.US	Ares Management Corporation	20220720	62.83	64.75	62.53	64.23	566500	64.23	up	down	incorrect
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20220720	22.44	22.47	22.4	22.45	9900	22.45	up	up	correct
ARGO.US	Argo Group International Holdings Ltd	20220720	33.36	33.85	33.18	33.71	74200	33.71	up	down	incorrect
ARI.US	Apollo Commercial Real Estate Finance Inc	20220720	11.11	11.37	11.02	11.33	1215300	11.33	up	up	correct
ARL.US	American Realty Investors Inc	20220720	14.18	14.25	13.91	14.01	2500	14.01	down	down	correct
ARLO.US	Arlo Technologies Inc	20220720	7.02	7.37	6.99	7.34	634100	7.34	up	up	correct
ARMK.US	Aramark	20220720	31.86	32.36	31.65	32.32	1473600	32.32	up	up	correct
ARNC.US	Arconic Corporation	20220720	28	28.49	27.64	28.48	774341	28.48	up	up	correct
AROC.US	Archrock Inc	20220720	8.08	8.2	8.015	8.19	614468	8.19	up	up	correct
ARR.US	PC	20220720	21.43	21.5	21.43	21.48	8417	21.48	up	up	correct
ARW.US	Arrow Electronics Inc	20220720	116.68	119.01	115.83	118.53	299100	118.53	up	down	incorrect
ASA.US	ASA Gold and Precious Metals Limited	20220720	13.73	13.73	13.41	13.41	86600	13.41	down	up	incorrect
ASAI.US	Sendas Distribuidora S.A.	20220720	14.34	14.49	13.83	14.05	139100	14.05	down	up	incorrect
ASAN.US	Asana Inc	20220720	17.46	20.01	17.413	19.49	4597200	19.49	up	up	correct
ASB.US	PF	20220720	24.59	24.87	24.24	24.781	7094	24.781	up	up	correct
ASC.US	Ardmore Shipping Corporation	20220720	7.98	8.26	7.87	8.23	619600	8.23	up	up	correct
ASG.US	Liberty All	20220720	6.11	6.18	6.06	6.16	143100	6.05	up	up	correct
ASGI.US	Aberdeen Standard Global Infrastructure Income Fund	20220720	18.14	18.3	18.103	18.28	9200	18.16	up	up	correct
ASGN.US	ASGN Incorporated	20220720	93.53	96.36	93.29	96.07	208900	96.07	up	up	correct
ASH.US	Ashland Global Holdings Inc	20220720	101.64	103.96	101.28	103.48	587600	103.48	up	down	incorrect
ASIX.US	AdvanSix Inc	20220720	35.3	36.38	35.02	36.27	183900	36.27	up	up	correct
ASPN.US	Aspen Aerogels Inc	20220720	10.76	11.1	10.63	10.96	599200	10.96	up	up	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20220720	189.34	190.49	187.01	187.91	42200	187.91	down	down	correct
ASX.US	ASE Technology Holding Co. Ltd	20220720	5.62	5.68	5.57	5.67	6023200	5.67	up	down	incorrect
ATA.US	Americas Technology Acquisition Corp	20220720	10.335	10.39	10.335	10.39	6200	10.39	up	up	correct
ATC.US	Atotech Limited	20220720	21.39	21.7	21.38	21.68	394506	21.68	up	up	correct
ATCO.US	PI	20220720	25.984	26.07	25.86	26.07	2689	25.5696	up	up	correct
ATEN.US	A10 Networks Inc	20220720	13.84	14.4	13.8	14.3	570900	14.3	up	up	correct
ATGE.US	Adtalem Global Education Inc	20220720	39.78	40.04	39.04	39.65	335300	39.65	down	up	incorrect
ATH.US	PD	20220720	19.37	19.52	19.26	19.34	54082	19.34	down	up	incorrect
ATHM.US	Autohome Inc	20220720	36.41	37.16	34.55	35.2	374200	35.2	down	up	incorrect
ATI.US	Allegheny Technologies Incorporated	20220720	23.91	24.45	23.75	24.25	1653100	24.25	up	up	correct
ATKR.US	Atkore Inc	20220720	88.69	91.26	88.54	90.99	338200	90.99	up	up	correct
ATO.US	Atmos Energy Corporation	20220720	113.56	114.03	111.5	111.7	1193500	111.7	down	down	correct
ATR.US	AptarGroup Inc	20220720	100.67	102.48	100.66	101.82	458852	101.4477	up	down	incorrect
ATTO.US	Atento S.A	20220720	8.75	9.26	8.75	8.92	10300	8.92	up	up	correct
ATUS.US	Altice USA Inc	20220720	9.16	9.36	9.05	9.18	2229200	9.18	up	down	incorrect
AU.US	AngloGold Ashanti Limited	20220720	13.92	14.17	13.66	13.66	1858300	13.66	down	down	correct
AUD.US	Audacy Inc	20220720	0.72	0.76	0.71	0.75	1104900	0.75	up	up	correct
AUS.US	UN	20220720	9.8	9.8	9.8	9.8	1000	9.8
AUST.US	Austin Gold Corp.	20220720	1.71	1.74	1.63	1.63	81900	1.63	down	down	correct
AUY.US	Yamana Gold Inc	20220720	4.8	4.85	4.69	4.69	9643200	4.69	down	down	correct
AVA.US	Avista Corporation	20220720	42.24	42.24	41.2	41.35	412700	41.35	down	down	correct
AVAL.US	Grupo Aval Acciones y Valores S.A	20220720	3.48	3.63	3.38	3.57	276481	3.57	up	down	incorrect
AVB.US	AvalonBay Communities Inc	20220720	194.91	197.1	193.63	194.63	451200	194.63	down	up	incorrect
AVD.US	American Vanguard Corporation	20220720	22.22	22.22	21.61	22.12	126500	22.12	down	up	incorrect
AVK.US	Advent Convertible and Income Fund	20220720	13.04	13.09	12.85	12.93	83500	12.93	down	down	correct
AVLR.US	Avalara Inc	20220720	86.54	92.015	85.855	91.35	712800	91.35	up	up	correct
AVNS.US	Avanos Medical Inc	20220720	27.31	27.86	27.2	27.46	285800	27.46	up	down	incorrect
AVNT.US	Avient Corporation	20220720	42.82	43.18	42.2	42.77	264300	42.77	down	down	correct
AVY.US	Avery Dennison Corporation	20220720	171.97	173.795	171.1	173.32	369318	173.32	up	down	incorrect
AVYA.US	Avaya Holdings Corp	20220720	2.39	2.68	2.32	2.6	6985000	2.6	up	up	correct
AWF.US	AllianceBernstein Global High Income Fund	20220720	9.81	10	9.81	9.9	169820	9.9	up	down	incorrect
AWI.US	Armstrong World Industries Inc	20220720	83.03	83.98	82.8	83.79	221000	83.79	up	up	correct
AWK.US	American Water Works Company Inc	20220720	147.48	147.48	144.11	144.71	825153	144.71	down	down	correct
AWP.US	Aberdeen Global Premier Properties Fund	20220720	4.99	5.07	4.99	5.01	214500	4.97	up	up	correct
AWR.US	American States Water Company	20220720	82.38	82.4175	80.87	80.97	139771	80.97	down	down	correct
AX.US	Axos Financial Inc	20220720	38.59	39.8	38.59	39.77	249300	39.77	up	up	correct
AXL.US	American Axle & Manufacturing Holdings Inc	20220720	8.33	8.49	8.14	8.41	1444900	8.41	up	up	correct
AXP.US	American Express Company	20220720	146.87	149.1	146.37	148.93	2802300	148.93	up	up	correct
AXR.US	AMREP Corporation	20220720	11.5	11.64	11.5	11.5	2400	11.5
AXS.US	PE	20220720	22.06	22.26	22.04	22.26	76518	22.26	up	up	correct
AXTA.US	Axalta Coating Systems Ltd	20220720	24.59	24.66	24.075	24.45	2737700	24.45	down	down	correct
AYI.US	Acuity Brands Inc	20220720	172.39	175.24	168.88	175.03	245600	175.03	up	up	correct
AYX.US	Alteryx Inc	20220720	48.17	50.77	48.17	49.87	1002200	49.87	up	up	correct
AZEK.US	The AZEK Company Inc	20220720	19.84	20.33	19.72	20.26	1167600	20.26	up	up	correct
AZO.US	AutoZone Inc	20220720	2224.8101	2234.8799	2182.79	2194.53	143200	2194.53	down	down	correct
AZRE.US	Azure Power Global Limited	20220720	11.92	12.24	11.67	11.76	121700	11.76	down	down	correct
AZUL.US	Azul S.A	20220720	6.96	7.095	6.74	6.77	2119200	6.77	down	down	correct
AZZ.US	AZZ Inc	20220720	41.01	41.57	40.61	41.47	258300	41.47	up	up	correct
B.US	Barnes Group Inc	20220720	32.22	32.78	32.08	32.61	168100	32.61	up	up	correct
BA.US	The Boeing Company	20220720	156	159.4	154.26	158.38	8668600	158.38	up	up	correct
BABA.US	Alibaba Group Holding Limited	20220720	106.24	107.16	102.85	103.96	21897900	103.96	down	down	correct
BAC.US	PP	20220720	18.99	19.22	18.98	19.2	24694	19.2	up	up	correct
BAH.US	Booz Allen Hamilton Holding Corporation	20220720	93.35	93.53	92.14	93.04	863600	93.04	down	down	correct
BAK.US	Braskem S.A	20220720	12.84	12.98	12.585	12.77	230798	12.77	down	down	correct
BALY.US	Bally's Corporation	20220720	21.54	21.87	21.52	21.83	750617	21.83	up	down	incorrect
BAM.US	Brookfield Asset Management Inc	20220720	46.56	47.83	46.56	47.56	1155900	47.56	up	up	correct
BAMH.US	BAMH	20220720	19	19.21	18.88	19.065	38900	19.065	up	up	correct
BAMI.US	Brookfield Finance I Preferred	20220720	18.4	18.6	18.4	18.53	28100	18.53	up	up	correct
BAMR.US	Brookfield Asset Management Reinsurance Partners Ltd	20220720	46.91	47.81	46.91	47.64	6700	47.64	up	up	correct
BAP.US	Credicorp Ltd	20220720	126.26	127.79	125.52	125.74	455600	125.74	down	down	correct
BARK.US	Original Bark Co	20220720	1.45	1.49	1.45	1.47	1176000	1.47	up	up	correct
BAX.US	Baxter International Inc	20220720	65.2	65.65	64.785	65.59	2526599	65.59	up	up	correct
BB.US	BlackBerry Limited	20220720	5.95	6.25	5.95	6.17	7160500	6.17	up	up	correct
BBAR.US	Banco BBVA Argentina S.A	20220720	2.33	2.34	2.24	2.26	510354	2.1407	down	up	incorrect
BBD.US	Banco Bradesco S.A	20220720	3.14	3.18	3.07	3.1	41585961	3.1	down	down	correct
BBDC.US	Barings BDC Inc	20220720	9.6	9.76	9.58	9.69	398000	9.69	up	up	correct
BBDO.US	Banco Bradesco S.A	20220720	2.64	2.64	2.55	2.55	17800	2.55	down	up	incorrect
BBN.US	BlackRock Taxable Municipal Bond Trust	20220720	19.29	19.33	19.08	19.2	236200	19.2	down	up	incorrect
BBU.US	Brookfield Business Partners L.P	20220720	19.91	20.545	19.91	20.02	21900	20.02	up	up	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20220720	4.23	4.26	4.14	4.18	3841300	4.18	down	down	correct
BBW.US	Build	20220720	16.58	17.19	16.58	17.17	200300	17.17	up	down	incorrect
BBWI.US	Bath Body Works Inc	20220720	28.67	31.18	28.37	31.1	16937300	31.1	up	up	correct
BBY.US	Best Buy Co. Inc	20220720	76.21	78.34	75.69	78.12	3359000	78.12	up	up	correct
BC.US	PC	20220720	25.16	25.35	25.16	25.23	10467	25.23	up	up	correct
BCAT.US	BlackRock Capital Allocation Trust	20220720	15.11	15.15	14.94	15	422100	15	down	down	correct
BCC.US	Boise Cascade Company	20220720	63.38	66.07	62.51	65.45	329300	65.45	up	down	incorrect
BCE.US	BCE Inc	20220720	49.51	49.61	49.05	49.14	844700	49.14	down	up	incorrect
BCH.US	Banco de Chile	20220720	18.76	19.24	18.7	18.86	171300	18.86	up	up	correct
BCO.US	The Brink's Company	20220720	56.5	56.7	55.51	55.79	278000	55.79	down	down	correct
BCS.US	Barclays PLC	20220720	7.61	7.6982	7.57	7.65	8651739	7.65	up	up	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20220720	8.44	8.6	8.42	8.56	375700	8.56	up	up	correct
BDC.US	Belden Inc	20220720	61.54	62.72	61.25	62.59	214500	62.59	up	up	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20220720	9.26	9.49	9.22	9.47	800700	9.47	up	up	correct
BDN.US	Brandywine Realty Trust	20220720	9.48	9.6	9.42	9.51	1271700	9.51	up	up	correct
BDX.US	Becton Dickinson and Company	20220720	236.45	237.71	235.18	237.19	1093200	237.19	up	up	correct
BDXB.US	Becton Dickinson and Company	20220720	48.67	48.74	48.3	48.62	88900	48.62	down	up	incorrect
BE.US	Bloom Energy Corporation	20220720	17.78	18.47	17.68	18.05	2481600	18.05	up	up	correct
BEDU.US	Bright Scholar Education Holdings Limited	20220720	0.78	1.12	0.77	0.918	2832600	0.918	up	up	correct
BEKE.US	KE Holdings Inc	20220720	15.66	15.92	14.69	15.05	9508600	15.05	down	down	correct
BEN.US	Franklin Resources Inc	20220720	25.26	25.52	24.96	25.42	2632000	25.42	up	down	incorrect
BEP.US	PA	20220720	20.54	20.65	20.54	20.65	6067	20.65	up	down	incorrect
BEPH.US	BEPH	20220720	17.7	17.9	17.6	17.791	14300	17.791	up	up	correct
BERY.US	Berry Global Group Inc	20220720	55.55	56.19	55.03	55.74	963700	55.74	up	up	correct
BEST.US	BEST Inc	20220720	1.5	1.57	1.39	1.44	278700	1.44	down	down	correct
BF.US	B	20220720	71.32	71.45	70.57	70.9	1283100	70.9	down	down	correct
BFAM.US	Bright Horizons Family Solutions Inc	20220720	88.2	90.81	87.4	90.25	343600	90.25	up	up	correct
BFK.US	BlackRock Municipal Income Trust	20220720	11.05	11.08	10.99	10.99	60300	10.99	down	down	correct
BFS.US	Saul Centers Inc	20220720	48.71	48.97	48.26	48.5	34000	48.5	down	down	correct
BFZ.US	BlackRock California Municipal Income Trust	20220720	11.44	11.53	11.43	11.48	41400	11.48	up	up	correct
BG.US	Bunge Limited	20220720	89.29	91.97	89.16	91.89	1605100	91.89	up	down	incorrect
BGH.US	Barings Global Short Duration High Yield Fund	20220720	12.87	12.99	12.8	12.9	95500	12.9	up	up	correct
BGR.US	BlackRock Energy and Resources Trust	20220720	10.69	10.92	10.69	10.87	61400	10.87	up	up	correct
BGS.US	B&G Foods Inc	20220720	24.15	24.3	23.8	23.99	455700	23.99	down	down	correct
BGSF.US	BGSF Inc	20220720	12.21	12.53	12.11	12.46	73600	12.46	up	down	incorrect
BGT.US	BlackRock Floating Rate Income Trust	20220720	11.27	11.32	11.2	11.31	74500	11.31	up	up	correct
BGY.US	BlackRock Enhanced International Dividend Trust	20220720	5.1	5.19	5.09	5.15	429400	5.15	up	up	correct
BH.US	Biglari Holdings Inc	20220720	120.5	123.15	120.08	120.95	800	120.95	up	up	correct
BHC.US	Bausch Health Companies Inc	20220720	8.87	9.34	8.8	9.18	5140900	9.18	up	up	correct
BHE.US	Benchmark Electronics Inc	20220720	23.31	23.95	23.31	23.87	152400	23.87	up	up	correct
BHG.US	Bright Health Group Inc.	20220720	1.86	1.9	1.78	1.82	839000	1.82	down	down	correct
BHK.US	BlackRock Core Bond Trust	20220720	11.57	11.92	11.55	11.89	155100	11.89	up	up	correct
BHLB.US	Berkshire Hills Bancorp Inc	20220720	25.73	27.209	25.32	27.14	424648	27.14	up	up	correct
BHP.US	BHP Group	20220720	50.82	50.96	50.27	50.86	2718000	50.86	up	up	correct
BHR.US	PD	20220720	25.15	25.15	25.07	25.07	2948	25.07	down	down	correct
BHV.US	BlackRock Virginia Municipal Bond Trust	20220720	13.98	14.04	13.93	14.01	900	14.01	up	up	correct
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20220720	145.95	146.14	145.61	146.02	654700	146.02	up	down	incorrect
BIG.US	Big Lots Inc	20220720	22.35	22.85	21.73	22.6	809200	22.6	up	up	correct
BIGZ.US	Blackrock Innovation & Growth Trust	20220720	8.19	8.46	8.12	8.41	643000	8.41	up	down	incorrect
BILL.US	Bill.com Holdings Inc	20220720	127.48	139.93	127.34	138.75	1790100	138.75	up	up	correct
BIO.US	Bio	20220720	492.71	500.93	492.38	496.04	127600	496.04	up	up	correct
BIP.US	PB	20220720	19.06	19.15	18.94	19.15	5398	19.15	up	up	correct
BIPC.US	Brookfield Infrastructure Corporation	20220720	42.36	42.56	41.625	42.2	257300	42.2	down	down	correct
BIPH.US	Safeplus International Holdings Limited	20220720	19.6	19.889	19.6	19.69	6200	19.69	up	down	incorrect
BIT.US	BlackRock Multi	20220720	14.63	14.83	14.6	14.75	87700	14.75	up	down	incorrect
BJ.US	BJ's Wholesale Club Holdings Inc	20220720	69.35	69.87	68	69.77	1712000	69.77	up	up	correct
BK.US	The Bank of New York Mellon Corporation	20220720	43.4	43.42	42.59	43.13	3966400	42.763	down	down	correct
BKD.US	Brookdale Senior Living Inc	20220720	4.87	4.92	4.67	4.79	1619900	4.79	down	up	incorrect
BKE.US	The Buckle Inc	20220720	29.39	30.41	29.27	30.32	379500	30.32	up	down	incorrect
BKH.US	Black Hills Corporation	20220720	72.44	72.44	70.52	70.61	230800	70.61	down	up	incorrect
BKI.US	Black Knight Inc	20220720	63.32	65.41	62.95	65.04	699300	65.04	up	up	correct
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20220720	14.07	14.13	13.95	14	46900	14	down	down	correct
BKT.US	BlackRock Income Trust Inc	20220720	4.56	4.59	4.52	4.55	187656	4.55	down	down	correct
BKU.US	BankUnited Inc	20220720	36.65	37.34	36.65	37.26	446800	37.26	up	up	correct
BLD.US	TopBuild Corp	20220720	180.94	183.27	177.611	182.37	386800	182.37	up	up	correct
BLDR.US	Builders FirstSource Inc	20220720	65.29	66.33	64.38	66.12	2690800	66.12	up	up	correct
BLE.US	BlackRock Municipal Income Trust II	20220720	11.33	11.39	11.3	11.36	60800	11.36	up	up	correct
BLK.US	BlackRock Inc	20220720	628.97	639.3	626.49	634.73	671500	634.73	up	up	correct
BLND.US	Blend Labs Inc.	20220720	2.94	3.21	2.94	3.17	1744800	3.17	up	up	correct
BLW.US	BlackRock Limited Duration Income Trust	20220720	12.6	12.72	12.57	12.71	86900	12.71	up	up	correct
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20220720	13.11	13.24	13.11	13.19	85200	13.19	up	up	correct
BMA.US	Banco Macro S.A	20220720	10.64	10.76	10.15	10.16	278500	10.16	down	down	correct
BME.US	BlackRock Health Sciences Trust	20220720	42.67	42.74	42.32	42.61	21100	42.61	down	down	correct
BMEZ.US	BlackRock Health Sciences Trust II	20220720	17.1	17.2	16.94	17.14	175700	17.14	up	down	incorrect
BMI.US	Badger Meter Inc	20220720	86	87.88	84.26	87.26	290300	87.26	up	up	correct
BML.US	PL	20220720	20.79	20.99	20.5701	20.9	16612	20.6476	up	up	correct
BMO.US	Bank of Montreal	20220720	96.07	97.03	95.64	96.92	390900	96.92	up	up	correct
BMY.US	Bristol	20220720	73.28	73.7	72.38	72.82	12149900	72.82	down	up	incorrect
BNED.US	Barnes & Noble Education Inc	20220720	2.74	2.87	2.74	2.82	258200	2.82	up	up	correct
BNL.US	Broadstone Net Lease Inc	20220720	21.63	21.775	21.39	21.67	418100	21.67	up	up	correct
BNS.US	The Bank of Nova Scotia	20220720	57.84	58.23	57.68	58.18	1272011	58.18	up	up	correct
BNY.US	BlackRock New York Municipal Income Trust	20220720	11.23	11.39	11.23	11.27	25800	11.27	up	up	correct
BOAC.US	Bluescape Opportunities Acquisition Corp	20220720	9.93	9.94	9.93	9.93	3600	9.93
BOAS.US	BOA Acquisition Corp	20220720	9.81	9.815	9.81	9.81	2200	9.81
BOE.US	BlackRock Enhanced Global Dividend Trust	20220720	10.13	10.23	10.09	10.19	106500	10.19	up	up	correct
BOH.US	PA	20220720	19.63	19.7	19.6	19.6	11985	19.6	down	down	correct
BOOT.US	Boot Barn Holdings Inc	20220720	71.19	73.775	70.66	73.53	585100	73.53	up	up	correct
BORR.US	Borr Drilling Limited	20220720	2.81	2.87	2.71	2.78	1248500	2.78	down	down	correct
BOX.US	Box Inc	20220720	27.45	28.16	27.37	27.75	1091800	27.75	up	up	correct
BP.US	BP p.l.c	20220720	28.08	28.23	27.8	28.14	9983600	28.14	up	up	correct
BPT.US	BP Prudhoe Bay Royalty Trust	20220720	17.59	18.3	16.95	17.37	615200	17.37	down	down	correct
BQ.US	Boqii Holding Limited	20220720	1.93	2.07	1.904	2.04	28900	2.04	up	up	correct
BR.US	Broadridge Financial Solutions Inc	20220720	152.53	154.65	152.04	152.51	436200	152.51	down	up	incorrect
BRBR.US	BellRing Brands Inc	20220720	23.79	24.07	23.36	23.79	796300	23.79
BRC.US	Brady Corporation	20220720	47.1	47.78	46.67	47.63	195600	47.63	up	down	incorrect
BRDG.US	Bridge Investment Group Holdings Inc	20220720	15.28	15.63	15.1	15.54	60500	15.54	up	down	incorrect
BRFS.US	BRF S.A	20220720	2.72	2.76	2.65	2.7	2192000	2.7	down	down	correct
BRK.US	B	20220720	284.64	286.44	283.9	286.04	3877200	286.04	up	up	correct
BRMK.US	Broadmark Realty Capital Inc	20220720	6.98	7.05	6.94	7	851100	6.934	up	up	correct
BRO.US	Brown & Brown Inc	20220720	60.89	61.26	60.45	60.68	1447198	60.68	down	down	correct
BROS.US	Dutch Bros Inc.	20220720	39	39.46	38.42	39	536500	39
BRSP.US	Brightspire Capital Inc	20220720	8.11	8.225	8.03	8.21	319100	8.21	up	up	correct
BRT.US	BRT Apartments Corp	20220720	23.09	23.52	23.06	23.46	35700	23.46	up	down	incorrect
BRW.US	Voya Prime Rate Trust	20220720	7.97	8.02	7.93	8.02	47500	8.02	up	up	correct
BRX.US	Brixmor Property Group Inc	20220720	21.47	21.99	21.39	21.82	2309500	21.82	up	up	correct
BSAC.US	Banco Santander	20220720	15.97	16.1	15.63	15.68	326500	15.68	down	down	correct
BSBR.US	Banco Santander (Brasil) S.A	20220720	5.3	5.31	5.16	5.2	1418400	5.2	down	up	incorrect
BSIG.US	BrightSphere Investment Group Inc	20220720	17.93	18.69	17.93	18.61	276500	18.61	up	down	incorrect
BSM.US	Black Stone Minerals L.P	20220720	14.3	14.65	14.27	14.61	327019	14.61	up	up	correct
BSMX.US	Banco Santander México S.A. Institución de Banca Múltiple Grupo Financiero Santander México	20220720	4.77	4.89	4.73	4.79	8500	4.79	up	up	correct
BST.US	BlackRock Science and Technology Trust	20220720	33.52	34.99	33.52	34.2	162000	34.2	up	up	correct
BSTZ.US	BlackRock Science and Technology Trust II	20220720	20.85	21.54	20.85	21.16	247700	21.16	up	up	correct
BSX.US	PA	20220720	101.25	102.25	101.1	101.67	5588	101.67	up	up	correct
BTA.US	BlackRock Long	20220720	11.6	11.66	11.54	11.62	18700	11.62	up	up	correct
BTCM.US	BIT Mining Limited	20220720	0.79	0.86	0.74	0.81	4689200	0.81	up	down	incorrect
BTI.US	British American Tobacco p.l.c	20220720	42	42.02	40.94	41.02	5658100	41.02	down	down	correct
BTO.US	John Hancock Financial Opportunities Fund	20220720	36.44	37	36.14	36.57	22400	36.57	up	up	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20220720	22.5	22.65	22.47	22.6	65200	22.6	up	up	correct
BTU.US	Peabody Energy Corporation	20220720	21.75	21.92	21.155	21.77	3795300	21.77	up	up	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20220720	10.8	11.19	10.8	11.12	279100	11.12	up	up	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20220720	21.38	21.61	21.38	21.45	39100	21.45	up	up	correct
BUR.US	Burford Capital Limited	20220720	10.86	10.96	10.84	10.88	212367	10.88	up	down	incorrect
BURL.US	Burlington Stores Inc	20220720	147.36	152.25	146.75	152	973700	152	up	up	correct
BV.US	BrightView Holdings Inc	20220720	12.54	12.69	12.445	12.6	89200	12.6	up	down	incorrect
BVH.US	Bluegreen Vacations Holding Corporation	20220720	26.47	26.63	26.2	26.5	35388	26.5	up	up	correct
BVN.US	Compañía de Minas Buenaventura S.A.A	20220720	6.09	6.14	5.92	5.94	1361600	5.94	down	down	correct
BW.US	PA	20220720	23.82	24	23.575	23.59	13798	23.59	down	down	correct
BWA.US	BorgWarner Inc	20220720	35.3	36.45	35.3	36.18	1443992	36.18	up	down	incorrect
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20220720	8.64	8.72	8.57	8.59	90100	8.5	down	down	correct
BWSN.US	BWSN	20220720	24.34	24.7	24.34	24.518	15400	24.518	up	up	correct
BWXT.US	BWX Technologies Inc	20220720	54.74	54.93	54.21	54.63	372800	54.63	down	down	correct
BX.US	The Blackstone Group Inc	20220720	99.12	102.17	98.39	101.1	4635867	99.8471	up	up	correct
BXC.US	BlueLinx Holdings Inc	20220720	76.19	78.69	74.74	77.8	140000	77.8	up	up	correct
BXMT.US	Blackstone Mortgage Trust Inc	20220720	29.29	29.45	29.06	29.42	1509300	29.42	up	up	correct
BXMX.US	Nuveen S&P 500 Buy	20220720	13.17	13.26	13.07	13.18	112300	13.18	up	down	incorrect
BXP.US	Boston Properties Inc	20220720	89.68	90.68	89.2	89.61	1978200	89.61	down	down	correct
BXSL.US	Blackstone Secured Lending Fund	20220720	22.55	23.93	22.55	23.22	709700	23.22	up	up	correct
BY.US	Byline Bancorp Inc	20220720	24.12	24.25	23.88	24.03	219847	24.03	down	up	incorrect
BYD.US	Boyd Gaming Corporation	20220720	54.21	55.59	54.1	54.91	575000	54.91	up	down	incorrect
BYM.US	BlackRock Municipal Income Quality Trust	20220720	12.97	13.02	12.88	12.89	85100	12.89	down	up	incorrect
BZH.US	Beazer Homes USA Inc	20220720	14.12	14.38	13.93	14.38	248700	14.38	up	up	correct
C.US	PN	20220720	27.24	27.44	27.2	27.36	75732	27.36	up	up	correct
CAAP.US	Corporación América Airports S.A	20220720	5.25	5.325	5.21	5.28	75600	5.28	up	up	correct
CABO.US	Cable One Inc	20220720	1399.39	1408.79	1381.35	1406.84	27200	1406.84	up	up	correct
CACI.US	CACI International Inc	20220720	284	285.46	281.48	284.31	117700	284.31	up	up	correct
CADE.US	P	20220720	23.85	24.025	23.85	23.86	3443	23.86	up	down	incorrect
CAE.US	CAE Inc	20220720	26.09	26.09	25.49	25.98	214700	25.98	down	up	incorrect
CAF.US	Morgan Stanley China A Share Fund Inc	20220720	16.06	16.3	16.06	16.24	7900	16.24	up	up	correct
CAG.US	Conagra Brands Inc	20220720	33.33	33.44	32.84	33.13	2962169	33.13	down	down	correct
CAH.US	Cardinal Health Inc	20220720	55.86	56.05	55.18	55.69	2136600	55.69	down	down	correct
CAJ.US	Canon Inc	20220720	23.15	23.15	23.01	23.09	227400	23.09	down	down	correct
CAL.US	Caleres Inc	20220720	27.57	28.5	27.06	28.02	744900	28.02	up	up	correct
CALX.US	Calix Inc	20220720	42.27	45.3	42.25	45.05	795100	45.05	up	down	incorrect
CANG.US	Cango Inc	20220720	2.49	2.61	2.45	2.57	82700	2.57	up	up	correct
CAPL.US	CrossAmerica Partners LP	20220720	20.34	20.7	20.32	20.55	17800	20.55	up	up	correct
CARR.US	Carrier Global Corporation	20220720	37.15	37.53	36.965	37.39	2579600	37.39	up	up	correct
CARS.US	Cars.com Inc	20220720	10.7	11.36	10.68	11.33	403400	11.33	up	up	correct
CAT.US	Caterpillar Inc	20220720	178.78	180.8	177.07	179.97	2175900	179.97	up	down	incorrect
CATO.US	The Cato Corporation	20220720	12.38	12.71	12.22	12.61	82200	12.61	up	up	correct
CB.US	Chubb Limited	20220720	185.88	186.28	184.32	184.7	1970490	184.7	down	down	correct
CBD.US	Companhia Brasileira de Distribuição	20220720	3.03	3.1	3.01	3.06	895100	3.06	up	up	correct
CBH.US	AllianzGI Convertible & Income 2024 Target Term Fund	20220720	8.7	8.78	8.68	8.7	9500	8.7
CBO.US	NYSE LISTED TEST STOCK FOR CTS AND CQS	20220720	24.9	24.9	24.9	24.9	0	24.9
CBRE.US	CBRE Group Inc	20220720	79.24	80.27	78.9	80.2	1273300	80.2	up	down	incorrect
CBT.US	Cabot Corporation	20220720	67.41	68.54	67.02	68.35	390100	68.35	up	up	correct
CBU.US	Community Bank System Inc	20220720	64.43	65.5	64.43	65.17	160100	65.17	up	up	correct
CBX.US	NYSE LISTED TEST	20220720	25	25	25	25	0	25
CBZ.US	CBIZ Inc	20220720	41.32	41.61	41.09	41.29	256300	41.29	down	down	correct
CC.US	The Chemours Company	20220720	33.7	34.286	33.26	33.79	1208714	33.79	up	up	correct
CCI.US	Crown Castle International Corp. (REIT)	20220720	173.02	174.65	170.4	170.53	1820300	170.53	down	down	correct
CCJ.US	Cameco Corporation	20220720	23.71	24.07	23.48	23.85	5259200	23.85	up	down	incorrect
CCK.US	Crown Holdings Inc	20220720	92.2	94.11	92.2	93.83	1219750	93.83	up	up	correct
CCL.US	Carnival Corporation & plc	20220720	10.34	11.1	10.28	11.09	69920800	11.09	up	up	correct
CCM.US	Concord Medical Services Holdings Limited	20220720	1.95	1.98	1.95	1.98	2700	1.98	up	up	correct
CCO.US	Clear Channel Outdoor Holdings Inc	20220720	1.26	1.45	1.26	1.44	2661100	1.44	up	down	incorrect
CCS.US	Century Communities Inc	20220720	51.14	51.19	50.21	51	234000	51	down	down	correct
CCU.US	Compañía Cervecerías Unidas S.A	20220720	11.3	11.48	11.2	11.39	354700	11.39	up	up	correct
CCV.US	UN	20220720	9.88	9.89	9.87	9.89	1952	9.89	up	up	correct
CCZ.US	Comcast Holdings Corp	20220720	62.42	62.73	61	61	2500	61	down	up	incorrect
CDAY.US	Ceridian HCM Holding Inc	20220720	51.63	55.32	51.395	55.12	1475600	55.12	up	up	correct
CDE.US	Coeur Mining Inc	20220720	2.89	2.98	2.8	2.8	3663600	2.8	down	up	incorrect
CDR.US	PC	20220720	6.92	7.0499	6.5	6.65	112555	6.65	down	up	incorrect
CDRE.US	Cadre Holdings Inc.	20220720	21.97	22.61	21.814	22.26	123500	22.26	up	up	correct
CE.US	Celanese Corporation	20220720	115.29	116.24	114.14	115.46	741400	114.7784	up	up	correct
CEA.US	China Eastern Airlines Corporation Limited	20220720	18.77	18.77	18.61	18.67	1300	18.67	down	down	correct
CEE.US	The Central and Eastern Europe Fund Inc	20220720	10.15	10.35	10.15	10.15	8700	10.15
CEIX.US	CONSOL Energy Inc	20220720	56.18	57.42	54.16	56.98	620700	56.98	up	up	correct
CEM.US	ClearBridge MLP and Midstream Fund Inc	20220720	30.41	31.05	29.98	30.74	50800	30.74	up	up	correct
CEN.US	Center Coast Brookfield MLP & Energy Infrastructure Fund	20220720	16.34	16.59	16.34	16.59	10500	16.59	up	up	correct
CEPU.US	Central Puerto S.A	20220720	3.07	3.19	2.99	3	70200	3	down	down	correct
CEQP.US	P	20220720	9.11	9.17	9.0999	9.14	145076	9.14	up	up	correct
CF.US	CF Industries Holdings Inc	20220720	85.6	86.51	84.27	85.59	1708800	85.59	down	up	incorrect
CFG.US	PE	20220720	20.78	20.98	20.7013	20.89	36614	20.89	up	up	correct
CGA.US	China Green Agriculture Inc	20220720	5.25	5.4	5.25	5.4	7400	5.4	up	up	correct
CGAU.US	Centerra Gold Inc	20220720	6.05	6.19	5.95	5.95	61000	5.95	down	up	incorrect
CHCT.US	Community Healthcare Trust Incorporated	20220720	36.51	37.02	36.16	36.6	93319	36.6	up	up	correct
CHD.US	Church & Dwight Co. Inc	20220720	94.29	94.619	92.89	93.25	984591	93.25	down	down	correct
CHE.US	Chemed Corporation	20220720	497.86	503.1	497.21	498.12	39100	498.12	up	up	correct
CHGG.US	Chegg Inc	20220720	19.75	20.41	19.6	20.34	1999200	20.34	up	up	correct
CHH.US	Choice Hotels International Inc	20220720	116.7	119.12	116.36	118.75	193900	118.75	up	down	incorrect
CHMI.US	PB	20220720	21.91	22.1105	21.9003	22.1105	6910	22.1105	up	up	correct
CHN.US	The China Fund Inc	20220720	14.52	14.52	14.46	14.46	3400	14.46	down	down	correct
CHRA.US	Charah Solutions Inc	20220720	4.32	4.45	4.25	4.45	70600	4.45	up	up	correct
CHRB.US	CHRB	20220720	22.556	22.73	22.556	22.66	1400	22.66	up	up	correct
CHS.US	Chico's FAS Inc	20220720	5.46	5.61	5.38	5.49	2506900	5.49	up	up	correct
CHT.US	Chunghwa Telecom Co. Ltd	20220720	40.36	40.37	40.06	40.07	166400	40.07	down	down	correct
CHWY.US	Chewy Inc	20220720	43.42	45.44	42.35	42.69	4928000	42.69	down	down	correct
CI.US	Cigna Corporation	20220720	273.68	274.18	264.29	266.72	1669200	266.72	down	down	correct
CIA.US	Citizens Inc	20220720	3.98	4	3.85	3.87	59000	3.87	down	down	correct
CIAN.US	Cian PLC	20220720	3.4	3.4	3.4	3.4	0	3.4
CIB.US	Bancolombia S.A	20220720	28.37	29.22	28.37	29.05	398400	29.05	up	up	correct
CIEN.US	Ciena Corporation	20220720	48.46	49.75	48.46	49.49	1375200	49.49	up	up	correct
CIF.US	MFS Intermediate High Income Fund	20220720	1.93	1.97	1.93	1.94	63200	1.94	up	up	correct
CIG.US	Companhia Energética de Minas Gerais	20220720	1.99	1.99	1.94	1.94	3943600	1.94	down	down	correct
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20220720	18.46	18.59	18.27	18.57	84700	18.57	up	up	correct
CIM.US	PD	20220720	20.66	21.072	20.66	20.89	93901	20.89	up	up	correct
CINT.US	CI&T Inc	20220720	10.9	11.9	10.82	11.56	48700	11.56	up	up	correct
CIO.US	PA	20220720	22.3599	22.36	22.2	22.28	5123	22.28	down	down	correct
CION.US	Cion Investment Corp	20220720	8.58	8.632	8.315	8.38	219200	8.38	down	down	correct
CIR.US	CIRCOR International Inc	20220720	15.85	15.95	15.55	15.72	164900	15.72	down	down	correct
CIXX.US	CI Financial Corp	20220720	11.07	11.4	10.99	11.38	28700	11.38	up	up	correct
CL.US	Colgate	20220720	77.13	77.18	75.19	75.61	5405900	75.61	down	down	correct
CLB.US	Core Laboratories N.V	20220720	17.61	17.77	17.1	17.66	285850	17.66	up	up	correct
CLDT.US	PA	20220720	20.85	21.12	20.85	21.12	5573	21.12	up	up	correct
CLF.US	Cleveland	20220720	16.5	16.8	16.28	16.6	13318600	16.6	up	down	incorrect
CLH.US	Clean Harbors Inc	20220720	90.15	91.85	89.36	91.64	216000	91.64	up	up	correct
CLPR.US	Clipper Realty Inc	20220720	8.62	8.65	8.5	8.58	25700	8.58	down	down	correct
CLR.US	Continental Resources Inc	20220720	65.48	66.71	64.8	66.51	776357	66.51	up	up	correct
CLS.US	Celestica Inc	20220720	10	10.35	10	10.34	244600	10.34	up	up	correct
CLVT.US	PA	20220720	57.94	59.76	57.83	59.54	21522	59.54	up	up	correct
CLW.US	Clearwater Paper Corporation	20220720	35.71	36.15	35.24	35.91	55300	35.91	up	up	correct
CLX.US	The Clorox Company	20220720	150.28	150.33	145.91	147.8	1016819	146.6198	down	down	correct
CM.US	Canadian Imperial Bank of Commerce	20220720	48.14	48.51	47.97	48.46	529800	48.46	up	up	correct
CMA.US	Comerica Incorporated	20220720	80	82.82	77.91	79.13	2515300	79.13	down	down	correct
CMC.US	Commercial Metals Company	20220720	35.75	36.01	35.22	35.86	634500	35.86	up	down	incorrect
CMCM.US	Cheetah Mobile Inc	20220720	0.751	0.77	0.7	0.725	67800	0.725	down	down	correct
CMG.US	Chipotle Mexican Grill Inc	20220720	1343	1379.62	1343	1374.88	253200	1374.88	up	up	correct
CMI.US	Cummins Inc	20220720	201.38	206.78	200.34	205.68	994400	205.68	up	up	correct
CMP.US	Compass Minerals International Inc	20220720	33.26	34.12	33.02	34.05	247500	34.05	up	up	correct
CMRE.US	PE	20220720	25.41	25.46	25.38	25.38	8309	25.38	down	down	correct
CMS.US	PC	20220720	18.8	18.82	18.6001	18.675	19051	18.675	down	down	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20220720	25.09	25.28	25.02	25.17	4300	25.17	up	up	correct
CMSC.US	CMS Energy Corp	20220720	24.31	24.39	24.23	24.33	31400	24.33	up	up	correct
CMSD.US	CMS Energy Corp	20220720	24.6	24.72	24.56	24.65	27800	24.65	up	down	incorrect
CMTG.US	Claros Mortgage Trust Inc.	20220720	18.39	18.77	18.35	18.69	232600	18.69	up	up	correct
CMU.US	MFS High Yield Municipal Trust	20220720	3.41	3.46	3.41	3.46	28300	3.46	up	up	correct
CNA.US	CNA Financial Corporation	20220720	42.75	42.92	42.23	42.75	92600	42.75
CNC.US	Centene Corporation	20220720	91	91.3	88.9	90.16	3033300	90.16	down	down	correct
CND.US	WT	20220720	0.85	0.952	0.8498	0.95	16701	0.95	up	up	correct
CNF.US	CNFinance Holdings Limited	20220720	2.4	2.46	2.28	2.37	105600	2.37	down	down	correct
CNHI.US	CNH Industrial N.V	20220720	11.82	11.9	11.7	11.81	3843100	11.81	down	down	correct
CNI.US	Canadian National Railway Company	20220720	115.59	115.59	114.68	114.75	780100	114.75	down	down	correct
CNK.US	Cinemark Holdings Inc	20220720	18.77	19.45	18.61	19.13	6226700	19.13	up	up	correct
CNM.US	Core & Main Inc	20220720	22.49	22.87	22.38	22.5	409800	22.5	up	up	correct
CNMD.US	CONMED Corporation	20220720	98.3	100.27	97.61	99.94	241400	99.94	up	up	correct
CNNE.US	Cannae Holdings Inc	20220720	20.86	21.11	20.73	20.97	463700	20.97	up	up	correct
CNO.US	PA	20220720	19.49	19.5	19.49	19.5	840	19.5	up	up	correct
CNP.US	CenterPoint Energy Inc	20220720	29.71	29.82	29.1	29.38	3302000	29.38	down	up	incorrect
CNQ.US	Canadian Natural Resources Limited	20220720	49.63	51.33	49.43	51.05	2681100	51.05	up	down	incorrect
CNR.US	Cornerstone Building Brands Inc	20220720	24.56	24.66	24.53	24.62	3354100	24.62	up	up	correct
CNS.US	Cohen & Steers Inc	20220720	69.61	70.47	68.49	70	107600	70	up	down	incorrect
CNVY.US	Convey Holding Parent Inc.	20220720	10.43	10.45	10.415	10.43	191900	10.43
CNX.US	CNX Resources Corporation	20220720	17.7	18.44	17.45	18.4	2743600	18.4	up	up	correct
CO.US	Global Cord Blood Corporation	20220720	2.54	2.62	2.54	2.59	28600	2.59	up	down	incorrect
CODI.US	PC	20220720	25.37	25.4789	25.25	25.4789	6287	25.4789	up	up	correct
COE.US	China Online Education Group	20220720	1.6	1.62	1.48	1.61	107300	1.61	up	down	incorrect
COF.US	PL	20220720	18.4	18.46	18.37	18.39	34917	18.39	down	down	correct
COLD.US	Americold Realty Trust	20220720	31.73	31.79	31.13	31.14	1869900	31.14	down	up	incorrect
COMP.US	Compass Inc	20220720	4.14	4.33	4.075	4.15	2878882	4.15	up	up	correct
COO.US	The Cooper Companies Inc	20220720	302.99	308.7	302.99	307.11	262131	307.0806	up	up	correct
COOK.US	Traeger Inc	20220720	4.07	4.12	3.88	3.95	658600	3.95	down	down	correct
COP.US	ConocoPhillips	20220720	87.75	91.22	87.22	90.71	7720500	90.71	up	down	incorrect
CORR.US	PA	20220720	19.5	19.75	19.37	19.75	7669	19.75	up	up	correct
COTY.US	Coty Inc	20220720	7.64	7.87	7.57	7.82	5547600	7.82	up	up	correct
COUR.US	Coursera Inc	20220720	16.71	17.36	16.71	17.27	861500	17.27	up	up	correct
CP.US	Canadian Pacific Railway Limited	20220720	74	74	72.77	72.83	2070300	72.83	down	down	correct
CPA.US	Copa Holdings S.A	20220720	64.47	66.47	64.09	65.14	450100	65.14	up	up	correct
CPAC.US	Cementos Pacasmayo S.A.A	20220720	4.8	4.91	4.7	4.79	4900	4.79	down	down	correct
CPB.US	Campbell Soup Company	20220720	48.43	48.63	47.81	48.05	1412400	48.05	down	down	correct
CPE.US	Callon Petroleum Company	20220720	41.42	44.34	41.29	44.29	1533700	44.29	up	up	correct
CPF.US	Central Pacific Financial Corp	20220720	22.53	22.78	22.26	22.65	168100	22.65	up	up	correct
CPG.US	Crescent Point Energy Corp	20220720	7.25	7.45	7.12	7.44	12361000	7.44	up	up	correct
CPK.US	Chesapeake Utilities Corporation	20220720	128.61	128.61	125.55	127.06	70100	127.06	down	down	correct
CPNG.US	Coupang Inc	20220720	18.03	19.14	17.97	18.88	18755000	18.88	up	up	correct
CPRI.US	Capri Holdings Limited	20220720	46	48.38	45.14	48.18	3861100	48.18	up	up	correct
CPS.US	Cooper	20220720	5.16	5.6	5.15	5.6	138100	5.6	up	down	incorrect
CPT.US	Camden Property Trust	20220720	133.9	135.23	132.99	133.93	489700	133.93	up	up	correct
CPUH.US	WT	20220720	0.19	0.2045	0.1603	0.17	7138	0.17	down	down	correct
CR.US	Crane Co	20220720	92.85	94.07	92.35	93.79	135800	93.79	up	up	correct
CRC.US	California Resources Corp	20220720	40.77	41.89	40.37	41.86	639219	41.86	up	up	correct
CRD.US	B	20220720	6.81	6.89	6.77	6.82	2600	6.82	up	down	incorrect
CRH.US	CRH plc	20220720	35.88	36.06	35.61	35.72	1227900	35.72	down	down	correct
CRI.US	Carter's Inc	20220720	82.92	83.04	80.43	81.37	852000	81.37	down	down	correct
CRK.US	Comstock Resources Inc	20220720	12.77	13.77	12.61	13.67	3483500	13.67	up	up	correct
CRL.US	Charles River Laboratories International Inc	20220720	226.18	231.59	224.64	230.22	381500	230.22	up	down	incorrect
CRM.US	salesforce.com inc	20220720	176.1	183.5	175.61	182.45	5654000	182.45	up	up	correct
CRS.US	Carpenter Technology Corporation	20220720	29.16	29.58	28.85	29.24	220900	29.24	up	up	correct
CRT.US	Cross Timbers Royalty Trust	20220720	17.84	18.0733	17.21	18.05	93008	17.8698	up	up	correct
CS.US	Credit Suisse Group AG	20220720	5.6	5.63	5.47	5.53	14115100	5.53	down	down	correct
CSL.US	Carlisle Companies Incorporated	20220720	262.75	265	260.31	263.74	253900	263.74	up	up	correct
CSR.US	PC	20220720	25.9	26.4	25.15	25.77	6888	25.77	down	down	correct
CSTM.US	Constellium SE	20220720	13.59	13.99	13.48	13.96	930200	13.96	up	up	correct
CSV.US	Carriage Services Inc	20220720	40.98	41.49	40.67	41.25	64857	41.25	up	down	incorrect
CTA.US	PB	20220720	111	111	111	111	1296	111
CTBB.US	Qwest Corp. NT	20220720	23.64	23.8	23.5	23.78	53500	23.78	up	up	correct
CTDD.US	Qwest Corp. 6.75% NT 57	20220720	24.39	24.65	24.39	24.53	29500	24.53	up	up	correct
CTK.US	CooTek (Cayman) Inc	20220720	0.33	0.33	0.33	0.33	300	0.33
CTLT.US	Catalent Inc	20220720	103.14	105.515	102.66	104.21	983600	104.21	up	up	correct
CTO.US	PA	20220720	22.85	22.85	22.85	22.85	565	22.85
CTOS.US	Custom Truck One Source Inc	20220720	5.27	5.44	5.27	5.4	251100	5.4	up	up	correct
CTR.US	ClearBridge MLP and Midstream Total Return Fund Inc	20220720	27.59	27.91	27.22	27.6	19100	27.6	up	up	correct
CTRA.US	Coterra Energy Inc	20220720	27.86	29.05	27.64	28.91	7577700	28.91	up	up	correct
CTS.US	CTS Corporation	20220720	36.1	37.15	35.91	37.04	109900	37.04	up	down	incorrect
CTT.US	CatchMark Timber Trust Inc	20220720	10.5	10.69	10.37	10.66	415000	10.66	up	up	correct
CTVA.US	Corteva Inc	20220720	53.41	54.27	53.375	54.02	1679300	54.02	up	down	incorrect
CUBB.US	Customers Bancorp Inc	20220720	22.846	22.846	22.846	22.846	1700	22.846
CUBE.US	CubeSmart	20220720	42.52	43.57	42.31	43.09	2821700	43.09	up	up	correct
CUBI.US	PF	20220720	24.4629	24.5	24.35	24.5	5949	24.5	up	up	correct
CUK.US	Carnival Corporation & plc	20220720	9.08	9.7	9.05	9.66	3985000	9.66	up	up	correct
CULP.US	Culp Inc	20220720	4.5	4.89	4.5	4.88	325800	4.88	up	up	correct
CURO.US	CURO Group Holdings Corp	20220720	6.64	6.88	6.511	6.83	150800	6.83	up	up	correct
CURV.US	Torrid Holdings Inc.	20220720	4.68	4.86	4.67	4.81	120900	4.81	up	up	correct
CUZ.US	Cousins Properties Incorporated	20220720	29.96	30.5	29.76	30	1194800	30	up	down	incorrect
CVEO.US	Civeo Corporation	20220720	26.28	27.08	26.01	26.81	24200	26.81	up	down	incorrect
CVI.US	CVR Energy Inc	20220720	30.68	31.08	30.05	30.86	585000	30.86	up	up	correct
CVNA.US	Carvana Co	20220720	23.09	27.55	22.8	27.38	18511500	27.38	up	down	incorrect
CVS.US	CVS Health Corporation	20220720	96.4	96.51	94.35	95.15	4152624	94.6	down	down	correct
CVX.US	Chevron Corporation	20220720	144.5	147.26	143.32	146.52	7856600	146.52	up	up	correct
CW.US	Curtiss	20220720	133.48	136.6	133.39	136.13	138800	136.13	up	up	correct
CWAN.US	Clearwater Analytics Holdings Inc.	20220720	12.89	13.54	12.85	13.51	342900	13.51	up	up	correct
CWEN.US	Clearway Energy Inc	20220720	34.25	34.36	33.66	34.12	689300	34.12	down	down	correct
CWENA.US	Clearway Energy Inc Class A	20220720	31.34	31.63	31.09	31.35	101644	31.35	up	down	incorrect
CWH.US	Camping World Holdings Inc	20220720	25.35	26.49	24.9	26.48	970400	26.48	up	down	incorrect
CWK.US	Cushman & Wakefield plc	20220720	15.57	15.83	15.46	15.75	411300	15.75	up	down	incorrect
CWT.US	California Water Service Group	20220720	56.88	56.88	55.73	56.02	193767	56.02	down	down	correct
CX.US	CEMEX S.A.B. de C.V	20220720	3.95	4.02	3.89	3.91	1910500	3.91	down	down	correct
CXE.US	MFS High Income Municipal Trust	20220720	3.92	3.95	3.92	3.93	55200	3.93	up	up	correct
CXH.US	MFS Investment Grade Municipal Trust	20220720	7.74	7.83	7.74	7.82	18000	7.82	up	up	correct
CXM.US	Sprinklr Inc.	20220720	10.85	11.57	10.76	11.47	415900	11.47	up	down	incorrect
CXW.US	CoreCivic Inc	20220720	11.29	11.58	11.22	11.56	911900	11.56	up	up	correct
CYD.US	China Yuchai International Limited	20220720	8.65	8.82	8.57	8.82	13500	8.82	up	up	correct
CYH.US	Community Health Systems Inc	20220720	4.11	4.2	4.03	4.12	2447000	4.12	up	up	correct
D.US	Dominion Energy Inc	20220720	77.82	77.84	75.73	75.77	4937700	75.77	down	up	incorrect
DAC.US	Danaos Corporation	20220720	65.62	68.03	64.75	68.03	220200	68.03	up	up	correct
DAL.US	Delta Air Lines Inc	20220720	32.57	33.08	32.14	32.85	12200800	32.85	up	up	correct
DAN.US	Dana Incorporated	20220720	15.34	15.98	15.3	15.89	1396752	15.89	up	up	correct
DAO.US	Youdao Inc	20220720	4.59	4.93	4.53	4.76	191500	4.76	up	up	correct
DAR.US	Darling Ingredients Inc	20220720	60.5	61.63	60.43	60.74	1079300	60.74	up	down	incorrect
DASH.US	DoorDash Inc	20220720	75.05	78.2	72.21	77.17	4617300	77.17	up	up	correct
DAVA.US	Endava plc	20220720	89.08	92.83	89.02	90.99	105200	90.99	up	up	correct
DB.US	Deutsche Bank Aktiengesellschaft	20220720	8.58	8.6	8.35	8.42	6562500	8.42	down	down	correct
DBD.US	Diebold Nixdorf Incorporated	20220720	3.33	3.6	3.3	3.55	1348800	3.55	up	up	correct
DBI.US	Designer Brands Inc	20220720	14.44	14.77	14.12	14.66	1348100	14.66	up	up	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20220720	15.38	15.45	15.31	15.39	21600	15.39	up	down	incorrect
DBRG.US	PJ	20220720	23.39	24.1421	23.15	23.83	16884	23.83	up	up	correct
DCF.US	BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc	20220720	7.33	7.34	7.29	7.3	21578	7.3	down	up	incorrect
DCI.US	Donaldson Company Inc	20220720	50.47	50.94	50.08	50.8	339600	50.8	up	up	correct
DCO.US	Ducommun Incorporated	20220720	43.83	45.25	43.83	44.21	32900	44.21	up	up	correct
DCP.US	PC	20220720	24.79	24.9156	24.75	24.8199	7869	24.8199	up	down	incorrect
DD.US	DuPont de Nemours Inc	20220720	56.32	57.43	56.07	57.11	2521800	56.7929	up	up	correct
DDD.US	3D Systems Corporation	20220720	10.38	10.91	10.31	10.86	1394300	10.86	up	up	correct
DDF.US	Delaware Investments Dividend and Income Fund Inc	20220720	8.9	9.06	8.86	9.03	48900	8.969	up	up	correct
DDL.US	Dingdong (Cayman) Limited	20220720	5.52	6.08	5.52	5.81	488700	5.81	up	up	correct
DDS.US	Dillard's Inc	20220720	214.31	221.47	207.44	220.36	173800	220.36	up	up	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20220720	26	26.15	25.91	26.14	2800	26.14	up	up	correct
DE.US	Deere & Company	20220720	311.46	315.99	310.21	315.36	1152500	315.36	up	up	correct
DEA.US	Easterly Government Properties Inc	20220720	19.6	19.76	19.47	19.6	582079	19.6
DECK.US	Deckers Outdoor Corporation	20220720	291	297.32	289.89	296.73	407900	296.73	up	up	correct
DEI.US	Douglas Emmett Inc	20220720	22.74	22.92	22.4	22.45	1475500	22.45	down	down	correct
DELL.US	Dell Technologies Inc	20220720	44	44.7	43.47	44.17	2559000	44.17	up	up	correct
DEN.US	Denbury Inc	20220720	60.61	62.77	60.46	62.72	778800	62.72	up	up	correct
DEO.US	Diageo plc	20220720	177.09	177.35	175.36	175.73	230200	175.73	down	down	correct
DESP.US	Despegar.com Corp	20220720	7.44	7.6	7.39	7.48	271100	7.48	up	up	correct
DEX.US	Delaware Enhanced Global Dividend and Income Fund	20220720	7.61	7.71	7.61	7.64	18700	7.585	up	up	correct
DFIN.US	Donnelley Financial Solutions Inc	20220720	32.02	32.94	31.94	32.65	293800	32.65	up	down	incorrect
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20220720	21.65	21.96	21.61	21.9	141400	21.749	up	down	incorrect
DFS.US	Discover Financial Services	20220720	108.49	109.945	107.96	109.8	2425198	109.8	up	up	correct
DG.US	Dollar General Corporation	20220720	245.54	248.25	245.27	246.26	1266100	246.26	up	up	correct
DGX.US	Quest Diagnostics Incorporated	20220720	136.81	137.19	134.43	134.84	1066700	134.84	down	down	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20220720	2.28	2.31	2.27	2.29	519072	2.29	up	down	incorrect
DHI.US	D.R. Horton Inc	20220720	74.41	74.41	72.92	73.08	6164214	73.08	down	down	correct
DHR.US	PB	20220720	1360.21	1360.21	1360.21	1360.21	69693	1360.21
DHT.US	DHT Holdings Inc	20220720	6.86	6.9	6.76	6.82	1797700	6.82	down	down	correct
DHX.US	DHI Group Inc	20220720	5.15	5.21	5.04	5.08	323600	5.08	down	down	correct
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20220720	15.9	16.01	15.61	15.65	177500	15.65	down	down	correct
DIN.US	Dine Brands Global Inc	20220720	69.86	71.1	69.42	69.55	238200	69.55	down	down	correct
DIS.US	The Walt Disney Company	20220720	100.25	104.26	99.95	103.35	15112700	103.35	up	up	correct
DK.US	Delek US Holdings Inc	20220720	23.8	24.6	23.58	24.57	937700	24.57	up	up	correct
DKL.US	Delek Logistics Partners LP	20220720	49.96	50.28	48.81	50.02	18908	50.02	up	down	incorrect
DKS.US	DICK'S Sporting Goods Inc	20220720	92	95.13	91.38	94.98	1484800	94.98	up	up	correct
DLB.US	Dolby Laboratories Inc	20220720	73.99	77.7	73.92	76.94	641500	76.94	up	up	correct
DLNG.US	PB	20220720	25.11	25.39	25.054	25.3	7404	25.3	up	up	correct
DLR.US	PL	20220720	24.37	24.39	24.25	24.325	10546	24.325	down	down	correct
DLX.US	Deluxe Corporation	20220720	22.75	22.98	22.34	22.86	136400	22.86	up	up	correct
DLY.US	DoubleLine Yield Opportunities Fund Common Shares of Beneficial Interest	20220720	14.31	14.43	14.25	14.41	119400	14.41	up	up	correct
DM.US	Desktop Metal Inc	20220720	2.52	2.71	2.52	2.61	10984706	2.61	up	up	correct
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20220720	13.49	13.72	13.36	13.5	68900	13.5	up	up	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20220720	11.65	12.37	11.65	11.88	123500	11.78	up	up	correct
DMS.US	Digital Media Solutions Inc	20220720	1.39	1.39	1.23	1.27	38800	1.27	down	down	correct
DNA.US	Ginkgo Bioworks Holdings	20220720	3.25	3.3	3.1	3.16	13203500	3.16	down	down	correct
DNB.US	Dun & Bradstreet Holdings Inc	20220720	15.36	15.595	15.29	15.34	1581800	15.34	down	up	incorrect
DNOW.US	NOW Inc	20220720	10.13	10.295	10.03	10.24	530500	10.24	up	up	correct
DNP.US	DNP Select Income Fund Inc	20220720	11	11.01	10.9	10.93	253128	10.8666	down	down	correct
DNZ.US	D and Z Media Acquisition Corp	20220720	9.845	9.845	9.845	9.845	100	9.845
DOC.US	Physicians Realty Trust	20220720	16.77	16.83	16.48	16.65	2489600	16.65	down	down	correct
DOCN.US	DigitalOcean Holdings Inc	20220720	37.92	42.08	37.8	41.95	1918900	41.95	up	up	correct
DOCS.US	Doximity Inc.	20220720	43.84	46.01	42.818	45.73	2279800	45.73	up	up	correct
DOLE.US	Dole plc	20220720	9.3	9.71	9.2	9.5	508500	9.5	up	up	correct
DOMA.US	Doma Holdings Inc	20220720	0.799	0.89	0.79	0.846	880400	0.846	up	up	correct
DOOR.US	Masonite International Corporation	20220720	85.6	86.21	84.34	85.37	87700	85.37	down	down	correct
DOV.US	Dover Corporation	20220720	125	125.77	124.02	125.7	1254000	125.7	up	down	incorrect
DOW.US	Dow Inc	20220720	52.45	52.67	51.81	52.55	5977727	52.55	up	down	incorrect
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20220720	13.71	13.81	13.58	13.72	64700	13.72	up	up	correct
DPZ.US	Domino's Pizza Inc	20220720	410.052	416.08	409.41	410.86	880595	410.86	up	up	correct
DQ.US	Daqo New Energy Corp	20220720	67.42	70.39	64.59	66.13	1486600	66.13	down	down	correct
DRD.US	DRDGOLD Limited	20220720	5.63	5.73	5.38	5.39	145900	5.39	down	down	correct
DRE.US	Duke Realty Corporation	20220720	58.73	59.96	58.35	58.61	1995800	58.61	down	down	correct
DRH.US	PA	20220720	26.1385	26.28	26.13	26.28	1575	26.28	up	up	correct
DRI.US	Darden Restaurants Inc	20220720	120.48	122.83	120.41	121.89	893400	121.89	up	up	correct
DRQ.US	Dril	20220720	25.06	25.49	24.65	25.1	273200	25.1	up	up	correct
DS.US	PD	20220720	17.53	17.7175	17.0331	17.0331	3551	17.0331	down	up	incorrect
DSL.US	DoubleLine Income Solutions Fund	20220720	12.08	12.18	12.01	12.12	358200	12.12	up	down	incorrect
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20220720	6.43	6.45	6.4	6.43	56865	6.43
DSU.US	BlackRock Debt Strategies Fund Inc	20220720	9.27	9.33	9.22	9.31	95800	9.31	up	up	correct
DSX.US	PB	20220720	25.51	25.58	25.51	25.51	1383	25.51
DT.US	Dynatrace Inc	20220720	37.3	39.58	37	39.4	2625600	39.4	up	up	correct
DTB.US	DTB	20220720	19.936	20.22	19.725	20.02	18000	20.02	up	up	correct
DTC.US	Solo Brands Inc.	20220720	4.48	4.75	4.43	4.68	395400	4.68	up	down	incorrect
DTE.US	DTE Energy Company	20220720	124.07	124.07	121.17	121.46	1226600	121.46	down	down	correct
DTF.US	DTF Tax	20220720	12.29	12.31	12.26	12.27	12100	12.27	down	down	correct
DTLA.US	P	20220720	9.11	9.58	9.11	9.44	2645	9.44	up	up	correct
DTM.US	DT Midstream Inc	20220720	50.35	50.95	49.945	50.84	422900	50.84	up	down	incorrect
DTP.US	DTE Energy Co	20220720	50.22	50.25	49.862	49.968	22700	49.968	down	down	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20220720	24.2	24.4	24.15	24.37	17000	24.37	up	up	correct
DUK.US	PA	20220720	25.32	25.58	25.305	25.49	56187	25.49	up	up	correct
DUKB.US	Duke Energy Corp	20220720	25.31	25.39	25.31	25.39	18400	25.39	up	up	correct
DV.US	DoubleVerify Holdings Inc	20220720	23.76	24.825	23.655	24.39	841800	24.39	up	down	incorrect
DVA.US	DaVita Inc	20220720	87.74	87.9	85.83	86.17	592400	86.17	down	down	correct
DVN.US	Devon Energy Corporation	20220720	56.31	57.92	55.5359	57.68	8032040	57.68	up	down	incorrect
DX.US	PC	20220720	22.465	22.635	22.29	22.47	12293	22.47	up	down	incorrect
DXC.US	DXC Technology Company	20220720	30.3	30.82	30.11	30.8	1044200	30.8	up	up	correct
DY.US	Dycom Industries Inc	20220720	101.26	101.98	99.03	99.1	342300	99.1	down	down	correct
DYFN.US	Angel Oak Dynamic Financial Strategies Income Term Trust	20220720	17.17	17.25	17.15	17.25	3700	17.25	up	up	correct
E.US	Eni S.p.A	20220720	22.87	22.96	22.32	22.6	768300	22.6	down	down	correct
EAF.US	GrafTech International Ltd	20220720	7.24	7.405	7.11	7.38	2134700	7.38	up	up	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20220720	24.2984	24.2984	24.05	24.2002	30191	24.2002	down	down	correct
EARN.US	Ellington Residential Mortgage REIT	20220720	7.89	7.99	7.8654	7.93	60878	7.8542	up	down	incorrect
EAT.US	Brinker International Inc	20220720	25.03	25.71	24.67	25.6	1264700	25.6	up	down	incorrect
EB.US	Eventbrite Inc	20220720	11.37	11.65	11.26	11.56	725400	11.56	up	up	correct
EBF.US	Ennis Inc	20220720	21.3	21.41	21.09	21.36	112800	21.36	up	up	correct
EBR.US	Centrais Elétricas Brasileiras S.A.	20220720	8.34	8.41	8.12	8.17	1252400	8.17	down	down	correct
EBS.US	Emergent BioSolutions Inc	20220720	31.6	32.49	31.02	31.64	328100	31.64	up	up	correct
EC.US	Ecopetrol S.A	20220720	10.16	10.25	9.94	10.18	1032800	10.18	up	up	correct
ECAT.US	BlackRock ESG Capital Allocation Trust	20220720	14.41	14.72	14.41	14.59	231800	14.59	up	up	correct
ECC.US	Eagle Point Credit Company Inc	20220720	11.8	11.828	11.699	11.72	348200	11.72	down	down	correct
ECCC.US	Eagle Point Credit Company Inc	20220720	23.7	24.02	23.7	24.02	10800	24.02	up	down	incorrect
ECCW.US	ECCW	20220720	24.61	24.61	24.33	24.33	1200	24.33	down	down	correct
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20220720	24.78	24.8	24.52	24.52	3500	24.52	down	down	correct
ECL.US	Ecolab Inc	20220720	158.7	159.81	157.56	159.4	1287400	159.4	up	down	incorrect
ECOM.US	ChannelAdvisor Corporation	20220720	14.85	15.49	14.66	15.44	143900	15.44	up	up	correct
ECVT.US	Ecovyst Inc	20220720	10.38	10.42	10.06	10.23	254500	10.23	down	down	correct
ED.US	Consolidated Edison Inc	20220720	92.13	92.14	90.59	90.64	1427900	90.64	down	down	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20220720	4.3	4.34	4.28	4.33	96100	4.33	up	up	correct
EDF.US	Stone Harbor Emerging Markets Income Fund	20220720	4.2	4.38	4.2	4.26	82600	4.26	up	up	correct
EDI.US	Stone Harbor Emerging Markets Total Income Fund	20220720	4.93	5.05	4.93	4.98	31200	4.98	up	up	correct
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20220720	4.38	4.77	4.38	4.55	13500	4.55	up	down	incorrect
EDR.US	Endeavor Group Holdings Inc	20220720	21.95	22.74	21.845	22.54	515000	22.54	up	up	correct
EDU.US	New Oriental Education & Technology Group Inc	20220720	22.98	23.79	22.61	23.01	2583600	23.01	up	down	incorrect
EEA.US	The European Equity Fund Inc	20220720	7.25	7.38	6.9	7.37	36300	7.37	up	up	correct
EEX.US	Emerald Holding Inc	20220720	3.61	3.655	3.47	3.5	44900	3.5	down	down	correct
EFC.US	PA	20220720	21.05	21.19	21.02	21.02	3944	21.02	down	down	correct
EFL.US	Eaton Vance Floating	20220720	8.59	8.65	8.55	8.59	16700	8.59
EFR.US	Eaton Vance Senior Floating	20220720	12	12.09	11.83	11.91	171100	11.829	down	up	incorrect
EFT.US	Eaton Vance Floating	20220720	11.89	11.89	11.79	11.8	56300	11.722	down	down	correct
EFX.US	Equifax Inc	20220720	201.25	205.84	200.4	205.17	1147900	205.17	up	up	correct
EGF.US	BlackRock Enhanced Government Fund Inc	20220720	10.41	10.41	10.24	10.24	3200	10.24	down	down	correct
EGGF.US	UN	20220720	9.86	9.86	9.86	9.86	201	9.86
EGHT.US	8x8 Inc	20220720	4.84	5.51	4.81	5.5	2916400	5.5	up	up	correct
EGO.US	Eldorado Gold Corporation	20220720	5.89	5.97	5.69	5.71	1929200	5.71	down	up	incorrect
EGP.US	EastGroup Properties Inc	20220720	159.25	161.87	158.59	159.22	188600	159.22	down	down	correct
EGY.US	VAALCO Energy Inc	20220720	5.2	5.39	5.082	5.36	1371300	5.36	up	up	correct
EHC.US	Encompass Health Corporation	20220720	49.63	49.88	48.94	49.19	695000	49.19	down	down	correct
EHI.US	Western Asset Global High Income Fund Inc	20220720	7.35	7.43	7.35	7.38	50500	7.313	up	down	incorrect
EIC.US	Eagle Point Income Company Inc	20220720	15.43	15.5	15.33	15.33	13600	15.33	down	down	correct
EICA.US	Eagle Point Income Company Inc.	20220720	23.09	23.09	22.93	22.997	4700	22.997	down	down	correct
EIG.US	Employers Holdings Inc	20220720	41.2	41.2	40.69	40.91	110902	40.91	down	down	correct
EIX.US	Edison International	20220720	61.66	61.93	60.61	60.86	1765100	60.86	down	down	correct
EL.US	The Estée Lauder Companies Inc	20220720	255.59	258.7	253.4	257.8	1008700	257.8	up	up	correct
ELAN.US	Elanco Animal Health Incorporated	20220720	20.67	20.86	20.48	20.56	2260800	20.56	down	down	correct
ELAT.US	Elanco Animal Health Incorporat	20220720	32.94	33.19	32.94	33.12	8800	33.12	up	up	correct
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20220720	24.39	24.55	24.1	24.23	29426	24.23	down	down	correct
ELF.US	e.l.f. Beauty Inc	20220720	32.26	33.32	32.04	33.32	571900	33.32	up	up	correct
ELP.US	Companhia Paranaense de Energia	20220720	6.25	6.29	6.11	6.14	402279	6.14	down	up	incorrect
ELS.US	Equity LifeStyle Properties Inc	20220720	70.46	70.6	69.63	70.44	2242600	70.44	down	down	correct
ELVT.US	Elevate Credit Inc	20220720	2.258	2.26	2.21	2.24	34700	2.24	down	up	incorrect
ELY.US	Callaway Golf Company	20220720	21.69	22.03	21.41	21.8	2706700	21.8	up	down	incorrect
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20220720	8.74	8.81	8.72	8.79	142500	8.71	up	up	correct
EME.US	EMCOR Group Inc	20220720	104.99	106	104.11	105.58	167700	105.58	up	down	incorrect
EMF.US	Templeton Emerging Markets Fund	20220720	11.93	11.97	11.8	11.89	23800	11.89	down	down	correct
EMN.US	Eastman Chemical Company	20220720	91.81	93.03	90.84	92.36	717200	92.36	up	up	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20220720	25.46	25.9	25.28	25.88	20900	25.88	up	up	correct
EMP.US	Entergy Mississippi Inc. 1M BD 66	20220720	24.44	24.6393	24.25	24.42	24352	24.42	down	down	correct
EMR.US	Emerson Electric Co	20220720	82.59	82.86	81.81	82.63	1909300	82.63	up	up	correct
ENB.US	Enbridge Inc	20220720	43.12	43.175	42.69	43.08	2200981	43.08	down	down	correct
ENBA.US	Enbridge Inc. 6.375 SNT18 B 78	20220720	24.9	24.99	24.87	24.9	30600	24.9
ENFN.US	Enfusion Inc.	20220720	10.71	11.6	10.71	11.49	202100	11.49	up	up	correct
ENIA.US	Enel Américas S.A	20220720	4.89	5.5	4.2	4.55	1377228	4.55	down	up	incorrect
ENIC.US	Enel Chile S.A	20220720	1.2	1.2	1.17	1.2	273300	1.2
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20220720	24.19	24.19	24.17	24.19	1700	24.19
ENLC.US	EnLink Midstream LLC	20220720	9.26	9.5082	9.135	9.43	3307734	9.3208	up	up	correct
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20220720	24.8	24.87	24.8	24.85	2500	24.85	up	up	correct
ENPC.US	Executive Network Partnering Corporation	20220720	9.94	9.95	9.918	9.92	54900	9.92	down	down	correct
ENS.US	EnerSys	20220720	61.79	62.72	61.5	62.39	134000	62.39	up	up	correct
ENV.US	Envestnet Inc	20220720	52.55	54.02	52.45	53.91	662600	53.91	up	up	correct
ENVA.US	Enova International Inc	20220720	32.6	33.555	32.6	33.54	168100	33.54	up	down	incorrect
ENZ.US	Enzo Biochem Inc	20220720	2.5	2.62	2.5	2.61	46200	2.61	up	up	correct
EOD.US	Wells Fargo Advantage Funds	20220720	4.52	4.61	4.51	4.59	47500	4.59	up	up	correct
EOG.US	EOG Resources Inc	20220720	102.59	106.24	101.2416	105.57	3088771	105.57	up	down	incorrect
EOI.US	Eaton Vance Enhanced Equity Income Fund	20220720	15.55	15.68	15.06	15.63	53600	15.52	up	up	correct
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20220720	17.84	18.33	17.75	18.17	200200	18.033	up	up	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20220720	18.78	19.05	18.3	19.04	28200	18.977	up	up	correct
EP.US	PC	20220720	45.7501	45.7501	45.7501	45.7501	554	45.7501
EPAC.US	Enerpac Tool Group Corp	20220720	19.69	19.91	19.59	19.73	399500	19.73	up	down	incorrect
EPAM.US	EPAM Systems Inc	20220720	323.51	327.49	316.57	317.55	435500	317.55	down	down	correct
EPC.US	Edgewell Personal Care Company	20220720	37.6	38.05	37.42	37.82	353500	37.82	up	up	correct
EPD.US	Enterprise Products Partners L.P	20220720	25.28	25.67	25.181	25.58	4033991	25.1217	up	up	correct
EPR.US	PG	20220720	23.4	23.43	23.34	23.34	58338	23.34	down	down	correct
EPRT.US	Essential Properties Realty Trust Inc	20220720	22.77	23	22.54	22.79	655300	22.79	up	up	correct
EQC.US	PD	20220720	26.38	26.5	26.1501	26.5	4263	26.1039	up	up	correct
EQD.US	Equity Distribution Acquisition Corp	20220720	9.95	9.95	9.95	9.95	100	9.95
EQH.US	PC	20220720	19.13	19.2001	19.13	19.15	12825	19.15	up	up	correct
EQNR.US	Equinor ASA	20220720	35.06	35.32	34.62	35.1	2883500	35.1	up	down	incorrect
EQR.US	Equity Residential	20220720	71.88	72.77	71.5	72.17	1507200	72.17	up	up	correct
EQS.US	Equus Total Return Inc	20220720	2.15	2.15	2.15	2.15	0	2.15
EQT.US	EQT Corporation	20220720	38.86	41.41	38.58	41.21	6241100	41.21	up	up	correct
ERF.US	Enerplus Corporation	20220720	13.14	13.38	12.8	13.34	1432100	13.34	up	down	incorrect
ERJ.US	Embraer S.A	20220720	8.88	8.99	8.82	8.88	2945300	8.88
ES.US	Eversource Energy	20220720	83.41	83.81	82.34	82.48	1553100	82.48	down	up	incorrect
ESE.US	ESCO Technologies Inc	20220720	70.57	72.32	70.5	71.74	69400	71.74	up	up	correct
ESGC.US	Eros STX Global Corporation	20220720	2.24	2.35	2.18	2.28	116225	2.28	up	up	correct
ESI.US	Element Solutions Inc	20220720	18.63	18.88	18.56	18.84	998900	18.84	up	up	correct
ESM.US	ESM Acquisition Corporation	20220720	9.81	9.81	9.805	9.81	61000	9.81
ESMT.US	EngageSmart LLC	20220720	17.84	18.8	17.78	18.79	425900	18.79	up	down	incorrect
ESNT.US	Essent Group Ltd	20220720	39.62	40.03	39.31	39.9	335700	39.9	up	up	correct
ESRT.US	Empire State Realty Trust Inc	20220720	7.64	7.83	7.56	7.75	1091600	7.75	up	up	correct
ESS.US	Essex Property Trust Inc	20220720	266.16	270.84	265.73	268.17	362400	268.17	up	up	correct
ESTC.US	Elastic N.V	20220720	76.59	81.85	76.51	80.45	1333200	80.45	up	down	incorrect
ESTE.US	Earthstone Energy Inc	20220720	12.61	13.06	12.53	12.88	1419900	12.88	up	up	correct
ET.US	P	20220720	23.41	23.41	23.24	23.25	30379	23.25	down	down	correct
ETB.US	Eaton Vance Tax	20220720	16.58	16.58	16.06	16.36	72000	16.252	down	down	correct
ETD.US	Ethan Allen Interiors Inc	20220720	22.69	22.89	22.58	22.86	186100	22.86	up	up	correct
ETG.US	Eaton Vance Tax	20220720	16.97	17.61	16.79	17.37	764500	17.24	up	up	correct
ETI.US	P	20220720	25.07	25.07	24.83	24.9772	3387	24.9772	down	up	incorrect
ETJ.US	Eaton Vance Risk	20220720	9.16	9.64	9.1	9.58	463500	9.504	up	up	correct
ETN.US	Eaton Corporation plc	20220720	132.79	134.15	132	133.85	1282000	133.85	up	down	incorrect
ETO.US	Eaton Vance Tax	20220720	23.95	23.95	23.83	23.91	42100	23.731	down	down	correct
ETR.US	Entergy Corporation	20220720	110.39	110.67	108.24	108.27	803300	108.27	down	down	correct
ETRN.US	Equitrans Midstream Corporation	20220720	6.8	6.92	6.715	6.92	2659805	6.92	up	up	correct
ETV.US	Eaton Vance Tax	20220720	14.95	15.1	14.86	15.01	257100	14.899	up	up	correct
ETW.US	Eaton Vance Tax	20220720	8.73	8.79	8.66	8.73	720400	8.657
ETWO.US	E2open Parent Holdings Inc	20220720	6.68	7.03	6.66	6.93	1605000	6.93	up	up	correct
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20220720	19.98	20.17	19.98	20.06	8100	19.989	up	up	correct
ETY.US	Eaton Vance Tax	20220720	12.5	12.64	11.99	12.04	569700	11.947	down	up	incorrect
EURN.US	Euronav NV	20220720	13.05	13.315	12.92	13.2	1725900	13.2	up	down	incorrect
EVA.US	Enviva Partners LP	20220720	63.08	64.89	60.955	64.46	321200	64.46	up	up	correct
EVC.US	Entravision Communications Corporation	20220720	4.86	5.19	4.85	5.05	237600	5.05	up	down	incorrect
EVF.US	Eaton Vance Senior Income Trust	20220720	5.44	5.49	5.42	5.43	14000	5.43	down	down	correct
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20220720	10.76	10.79	10.68	10.68	107500	10.589	down	down	correct
EVH.US	Evolent Health Inc	20220720	32.51	33.02	31.934	32.45	397700	32.45	down	down	correct
EVN.US	Eaton Vance Municipal Income Trust	20220720	11.54	11.54	11.39	11.4	89000	11.4	down	up	incorrect
EVR.US	Evercore Inc	20220720	92.64	96.005	92.2	95.71	397750	95.71	up	down	incorrect
EVRG.US	Evergy Inc	20220720	64.4	64.64	63.14	63.15	1052200	63.15	down	down	correct
EVRI.US	Everi Holdings Inc	20220720	17.75	17.98	17.54	17.85	784900	17.85	up	up	correct
EVT.US	Eaton Vance Tax	20220720	24.81	25.51	24.75	24.85	473100	24.687	up	down	incorrect
EVTC.US	EVERTEC Inc	20220720	37.08	37.73	37.07	37.5	158766	37.5	up	up	correct
EW.US	Edwards Lifesciences Corporation	20220720	101.26	103.12	100.79	101.53	2328800	101.53	up	up	correct
EXD.US	Eaton Vance Tax	20220720	10.75	11.05	10.43	10.69	73000	10.619	down	up	incorrect
EXG.US	Eaton Vance Tax	20220720	8.24	8.47	8.24	8.39	708300	8.321	up	up	correct
EXK.US	Endeavour Silver Corp	20220720	3.37	3.47	3.24	3.24	1931900	3.24	down	up	incorrect
EXP.US	Eagle Materials Inc	20220720	115.89	121.38	115.89	120.14	360300	120.14	up	up	correct
EXPR.US	Express Inc	20220720	1.88	1.96	1.88	1.92	1160600	1.92	up	down	incorrect
EXR.US	Extra Space Storage Inc	20220720	172.23	174.97	171.55	172.79	263400	172.79	up	down	incorrect
EXTN.US	Exterran Corporation	20220720	3.77	3.97	3.65	3.88	179700	3.88	up	down	incorrect
F.US	PC	20220720	25	25.14	24.78	25.1	52728	25.1	up	down	incorrect
FACT.US	Freedom Acquisition I Corp	20220720	9.82	9.83	9.82	9.83	24500	9.83	up	up	correct
FAF.US	First American Financial Corporation	20220720	54.95	55.79	54.54	55.58	444900	55.58	up	up	correct
FBC.US	Flagstar Bancorp Inc	20220720	37.25	37.42	36.75	37.16	427000	37.16	down	down	correct
FBHS.US	Fortune Brands Home & Security Inc	20220720	65.53	66.12	64.79	66.08	817093	66.08	up	up	correct
FBK.US	FB Financial Corporation	20220720	39.88	41.27	39.43	41	261400	41	up	up	correct
FBP.US	First BanCorp	20220720	14.29	14.4	14.14	14.28	1720400	14.28	down	down	correct
FBRT.US	P	20220720	20.17	20.27	20.05	20.17	17543	20.17
FC.US	Franklin Covey Co	20220720	50.67	51.56	50.4	51.33	65200	51.33	up	up	correct
FCF.US	First Commonwealth Financial Corporation	20220720	13.85	14.14	13.83	14.07	367209	14.07	up	up	correct
FCN.US	FTI Consulting Inc	20220720	187.9	188.53	184.5	187.6	308300	187.6	down	down	correct
FCPT.US	Four Corners Property Trust Inc	20220720	27.95	28.18	27.72	27.89	335700	27.89	down	down	correct
FCRX.US	FCRX	20220720	23.72	23.75	23.64	23.64	1200	23.64	down	down	correct
FCT.US	First Trust Senior Floating Rate Income Fund II	20220720	10.04	10.05	9.97	9.98	114800	9.98	down	down	correct
FCX.US	Freeport	20220720	28.52	29.24	28.22	28.57	25186600	28.57	up	up	correct
FDEU.US	First Trust Dynamic Europe Equity Income Fund	20220720	11.11	11.163	11.01	11.1	109600	11.1	down	down	correct
FDP.US	Fresh Del Monte Produce Inc	20220720	30.03	30.53	29.25	29.77	224200	29.77	down	down	correct
FDS.US	FactSet Research Systems Inc	20220720	400	403.715	397.07	401.04	146807	401.04	up	down	incorrect
FDX.US	FedEx Corporation	20220720	225.92	228.55	224.24	227.66	1351500	227.66	up	up	correct
FE.US	FirstEnergy Corp	20220720	38.03	38.15	37.57	37.69	2703500	37.69	down	down	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20220720	12.2	12.2	12.2	12.2	200	12.2
FEI.US	First Trust MLP and Energy Income Fund	20220720	7.74	7.79	7.66	7.73	34100	7.73	down	down	correct
FENG.US	Phoenix New Media Limited	20220720	5.27	5.33	5.16	5.33	5900	5.33	up	up	correct
FERG.US	Ferguson plc	20220720	115.41	117.29	115.16	116.27	295900	116.27	up	up	correct
FET.US	Forum Energy Technologies Inc	20220720	18.51	19.38	18.51	19.06	28800	19.06	up	up	correct
FF.US	FutureFuel Corp	20220720	7.07	7.09	6.91	6.93	143800	6.93	down	up	incorrect
FFA.US	First Trust Enhanced Equity Income Fund	20220720	16.93	17.09	16.88	17.03	20900	17.03	up	up	correct
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20220720	17.3	17.54	17.28	17.4	107000	17.281	up	up	correct
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20220720	3.4	3.42	3.38	3.41	25300	3.41	up	up	correct
FHI.US	Federated Hermes Inc	20220720	33.72	34.06	33.48	33.92	349911	33.92	up	up	correct
FHN.US	PE	20220720	25.8018	25.86	25.7101	25.8	1975	25.8	down	down	correct
FHS.US	First High	20220720	0.861	0.861	0.86	0.861	3200	0.861
FICO.US	Fair Isaac Corporation	20220720	444.32	451.02	441.48	450	193000	450	up	up	correct
FIF.US	First Trust Energy Infrastructure Fund	20220720	14.4	15.09	14.31	14.74	76800	14.74	up	up	correct
FIGS.US	FIGS Inc.	20220720	10.68	10.93	10.47	10.63	3233900	10.63	down	down	correct
FINS.US	Angel Oak Financial Strategies Income Term Trust	20220720	14.62	14.65	14.52	14.55	83956	14.55	down	down	correct
FINV.US	FinVolution Group	20220720	4.67	4.76	4.41	4.5	772400	4.5	down	up	incorrect
FIS.US	Fidelity National Information Services Inc	20220720	97.18	97.66	96.341	97.36	2221662	97.36	up	up	correct
FIX.US	Comfort Systems USA Inc	20220720	88.85	90.14	88.22	89.62	98020	89.62	up	up	correct
FL.US	Foot Locker Inc	20220720	27	27.66	26.71	27.61	2329600	27.61	up	up	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20220720	18.2	18.77	18.2	18.52	17200	18.398	up	up	correct
FLNG.US	FLEX LNG Ltd	20220720	28.5	29.76	28.23	29.55	481000	29.55	up	down	incorrect
FLO.US	Flowers Foods Inc	20220720	26.95	27.11	26.76	26.85	765800	26.85	down	down	correct
FLR.US	Fluor Corporation	20220720	24.82	24.97	24.2	24.95	996100	24.95	up	down	incorrect
FLS.US	Flowserve Corporation	20220720	29.19	29.55	29.01	29.44	1134000	29.44	up	up	correct
FLT.US	FLEETCOR Technologies Inc	20220720	217.28	220.77	217.19	220.63	400700	220.63	up	up	correct
FMC.US	FMC Corporation	20220720	104.47	105.81	103.77	104.86	687105	104.86	up	down	incorrect
FMN.US	Federated Premier Municipal Income Fund	20220720	11.38	11.45	11.38	11.39	17300	11.349	up	up	correct
FMS.US	Fresenius Medical Care AG & Co. KGaA	20220720	23.41	23.41	22.72	22.82	1825400	22.82	down	up	incorrect
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20220720	60.78	60.78	59.34	59.71	906400	59.71	down	up	incorrect
FMY.US	First Trust Mortgage Income Fund	20220720	11.7	12.02	11.58	12.02	5000	12.02	up	up	correct
FN.US	Fabrinet	20220720	86	87.54	85.51	87.41	269700	87.41	up	down	incorrect
FNA.US	Paragon 28 Inc.	20220720	18.57	18.99	18.48	18.57	403400	18.57
FNB.US	PE	20220720	26.3	26.53	26.1138	26.42	7354	25.9698	up	up	correct
FND.US	Floor & Decor Holdings Inc	20220720	76.25	77.515	75.52	77.09	995600	77.09	up	up	correct
FNF.US	Fidelity National Financial Inc	20220720	37.72	37.95	37.34	37.85	1122846	37.85	up	up	correct
FNV.US	Franco	20220720	124.78	126.38	122.75	123.06	758800	123.06	down	down	correct
FOA.US	Finance Of America Companies Inc	20220720	1.7	1.74	1.68	1.74	225066	1.74	up	down	incorrect
FOF.US	Cohen & Steers Closed	20220720	11.14	11.25	11.09	11.14	32000	11.14
FOR.US	Forestar Group Inc	20220720	14.14	14.73	13.28	14.21	420300	14.21	up	up	correct
FORG.US	ForgeRock Inc.	20220720	21.52	22.2	21.2	22.12	203200	22.12	up	up	correct
FOUR.US	Shift4 Payments Inc	20220720	35.63	36.6	34.97	36.51	1012700	36.51	up	up	correct
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20220720	18.95	19.2	18.95	19.17	110800	19.17	up	up	correct
FPH.US	Five Point Holdings LLC	20220720	3.93	4.08	3.93	4.04	36900	4.04	up	down	incorrect
FPI.US	Farmland Partners Inc	20220720	14	14.23	13.755	14.1	802000	14.1	up	up	correct
FPL.US	First Trust New Opportunities MLP & Energy Fund	20220720	5.95	6.09	5.95	5.96	43900	5.96	up	up	correct
FR.US	First Industrial Realty Trust Inc	20220720	48.2	49.05	48.18	48.29	1222200	48.29	up	up	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20220720	11.7	11.78	11.67	11.69	117400	11.69	down	down	correct
FRC.US	PM	20220720	17.45	17.51	17.2951	17.51	21646	17.51	up	down	incorrect
FRO.US	Frontline Ltd	20220720	9.35	9.45	9.225	9.43	2938524	9.43	up	up	correct
FRT.US	PC	20220720	25.0109	25.0109	25	25	2731	25	down	down	correct
FSK.US	FS KKR Capital Corp	20220720	20.73	21.0301	20.67	20.89	1152317	20.89	up	up	correct
FSLY.US	Fastly Inc	20220720	11.48	12.44	11.48	12.09	5997300	12.09	up	up	correct
FSM.US	Fortuna Silver Mines Inc	20220720	2.74	2.77	2.59	2.59	4523900	2.59	down	down	correct
FSR.US	Fisker Inc	20220720	9.5	10.1	9.5	10	4317100	10	up	down	incorrect
FSS.US	Federal Signal Corporation	20220720	37.01	37.28	36.7	37.21	226856	37.21	up	up	correct
FST.US	UN	20220720	10.25	10.25	10.25	10.25	50	10.25
FT.US	Franklin Universal Trust	20220720	7.42	7.49	7.39	7.39	20600	7.39	down	up	incorrect
FTCH.US	Farfetch Limited	20220720	7.76	8.39	7.71	8.35	10520800	8.35	up	up	correct
FTHY.US	First Trust High Yield Opportunities 2027 Term Fund	20220720	14.66	14.93	14.56	14.61	226500	14.61	down	down	correct
FTI.US	TechnipFMC plc	20220720	6.3	6.37	6.2	6.33	6369650	6.33	up	up	correct
FTK.US	Flotek Industries Inc	20220720	1.02	1.14	1.02	1.09	513300	1.09	up	up	correct
FTS.US	Fortis Inc	20220720	46.55	46.55	45.815	45.88	486016	45.88	down	down	correct
FTV.US	Fortive Corporation	20220720	56.85	57.4	56.62	57.19	1122800	57.19	up	up	correct
FUBO.US	fuboTV Inc	20220720	2.74	3.08	2.74	2.86	14672200	2.86	up	up	correct
FUL.US	H.B. Fuller Company	20220720	60.6	61.58	60.5	61.21	241300	61.21	up	up	correct
FUN.US	Cedar Fair L.P	20220720	40.6	41.41	40.36	40.9	416800	40.9	up	up	correct
FVRR.US	Fiverr International Ltd	20220720	34.51	38.28	34.32	38	888400	38	up	up	correct
FVT.US	UN	20220720	9.86	9.87	9.86	9.87	2812	9.87	up	up	correct
FXLV.US	F45 Training Holdings Inc.	20220720	3.81	4.135	3.81	4.06	258400	4.06	up	up	correct
G.US	Genpact Limited	20220720	44.99	45.43	44.76	45.34	610000	45.34	up	up	correct
GAB.US	The Gabelli Equity Trust Inc	20220720	6.17	6.23	6.16	6.19	232900	6.19	up	up	correct
GAM.US	PB	20220720	25.79	25.8699	25.44	25.8699	2295	25.8699	up	up	correct
GATO.US	Gatos Silver Inc	20220720	2.98	3.13	2.93	2.98	434000	2.98
GATX.US	GATX Corporation	20220720	97.63	99.09	96.99	98.55	193900	98.55	up	up	correct
GB.US	Global Blue Group Holding AG	20220720	4.8	4.85	4.78	4.85	3932	4.85	up	up	correct
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20220720	18.31	18.39	18.02	18.1	33700	18.1	down	down	correct
GBL.US	GAMCO Investors Inc	20220720	21.38	21.5	21.11	21.43	8200	21.43	up	up	correct
GBX.US	The Greenbrier Companies Inc	20220720	31.94	32.315	31.58	32.08	299632	31.8027	up	down	incorrect
GCI.US	Gannett Co Inc	20220720	2.84	3.03	2.805	3	1122446	3	up	up	correct
GCO.US	Genesco Inc	20220720	57.18	59.28	57.18	59.14	172700	59.14	up	up	correct
GCP.US	GCP Applied Technologies Inc	20220720	31.73	31.73	31.65	31.66	637300	31.66	down	down	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20220720	5.65	5.82	5.65	5.82	7300	5.82	up	up	correct
GD.US	General Dynamics Corporation	20220720	214.48	217.74	212.68	216.72	1030300	216.72	up	up	correct
GDDY.US	GoDaddy Inc	20220720	73.62	74.76	73.386	74.64	541700	74.64	up	up	correct
GDL.US	The GDL Fund	20220720	8.28	8.28	8.28	8.28	27	8.28
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20220720	13.63	13.85	13.56	13.78	37000	13.679	up	up	correct
GDOT.US	Green Dot Corporation	20220720	26.4	26.99	26.11	26.95	316300	26.95	up	up	correct
GDV.US	The Gabelli Dividend & Income Trust	20220720	21.22	21.4	21.05	21.33	171500	21.33	up	down	incorrect
GE.US	General Electric Company	20220720	66.3	68.28	66.05	67.89	6855700	67.89	up	up	correct
GEF.US	Greif Inc	20220720	66.4	66.98	65.68	66.59	212800	66.59	up	down	incorrect
GEL.US	Genesis Energy L.P	20220720	8.36	8.45	8.11	8.28	472340	8.1372	down	down	correct
GENI.US	Genius Sports Limited	20220720	2.52	2.72	2.51	2.68	1226715	2.68	up	down	incorrect
GEO.US	The GEO Group Inc	20220720	6.83	6.985	6.79	6.95	908059	6.95	up	down	incorrect
GER.US	Goldman Sachs MLP and Energy Renaissance Fund	20220720	11.95	12.08	11.89	12	65800	12	up	up	correct
GES.US	Guess' Inc	20220720	19.02	19.47	18.61	19.41	655700	19.41	up	down	incorrect
GF.US	The New Germany Fund Inc	20220720	8.33	8.33	8.02	8.28	29300	8.28	down	up	incorrect
GFF.US	Griffon Corporation	20220720	26.93	27.47	26.86	27.44	273661	27.44	up	up	correct
GFI.US	Gold Fields Limited	20220720	8.91	9	8.7	8.7	4316500	8.7	down	up	incorrect
GFL.US	GFL Environmental Inc	20220720	26.06	26.7	25.945	26.59	831500	26.59	up	down	incorrect
GFLU.US	GFL Environmental Inc	20220720	59.23	61.07	59.23	61.07	5500	61.07	up	up	correct
GGB.US	Gerdau S.A	20220720	4.36	4.43	4.29	4.37	12888000	4.37	up	down	incorrect
GGG.US	Graco Inc	20220720	60.98	61.12	60.49	60.94	465000	60.94	down	down	correct
GGT.US	The Gabelli Multimedia Trust Inc	20220720	7.03	7.13	7.01	7.08	16400	7.08	up	down	incorrect
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20220720	11.5	11.6	11.47	11.55	7900	11.55	up	down	incorrect
GHC.US	Graham Holdings Company	20220720	584	585.52	577.43	584.61	13400	584.61	up	up	correct
GHG.US	GreenTree Hospitality Group Ltd	20220720	4.085	4.15	4.03	4.1	4300	4.1	up	up	correct
GHL.US	Greenhill & Co. Inc	20220720	8.59	8.64	8.38	8.52	106200	8.52	down	down	correct
GHLD.US	Guild Holdings Company	20220720	11.56	11.825	11.5	11.5	8700	11.5	down	up	incorrect
GHM.US	Graham Corporation	20220720	6.67	6.78	6.6	6.65	17100	6.65	down	down	correct
GHY.US	PGIM Global High Yield Fund Inc	20220720	11.41	11.53	11.37	11.49	87400	11.49	up	down	incorrect
GIB.US	CGI Inc	20220720	83.15	84.83	83.15	84.62	90500	84.62	up	up	correct
GIC.US	Global Industrial Company	20220720	33.93	34.34	33.85	34.22	21100	34.22	up	down	incorrect
GIL.US	Gildan Activewear Inc	20220720	28.53	29.23	28.33	29.13	647900	29.13	up	down	incorrect
GIM.US	Templeton Global Income Fund	20220720	4.33	4.48	4.32	4.45	251700	4.45	up	up	correct
GIS.US	General Mills Inc	20220720	74.43	74.62	73.05	73.4	3585400	73.4	down	down	correct
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20220720	9.69	9.69	9.69	9.69	0	9.69
GJO.US	Strats Trust Wal Mart Stores Inc. STRT CTF 05	20220720	23.34	23.34	23.34	23.34	0	23.34
GJP.US	STRATS Trust For Dominion Resources Inc. Securities Series 2005	20220720	23.31	23.33	22.94	22.94	900	22.94	down	up	incorrect
GJR.US	Strats Trust For Procter & Gambel Security CTF 2006	20220720	23.8	23.86	23.8	23.85	1200	23.85	up	up	correct
GJS.US	STRATS Trust for Goldman Sachs Group Securities Series 2006	20220720	20.92	20.92	20.92	20.92	146	20.92
GKOS.US	Glaukos Corporation	20220720	50.36	51.075	49.78	50.09	474900	50.09	down	down	correct
GL.US	PD	20220720	19.63	19.77	19.63	19.68	15800	19.68	up	up	correct
GLOB.US	Globant S.A	20220720	190.67	193.49	188.36	191.04	176300	191.04	up	up	correct
GLOG.US	PA	20220720	24.8001	24.875	24.8	24.87	5611	24.87	up	down	incorrect
GLOP.US	PC	20220720	24.915	24.99	24.915	24.92	5227	24.92	up	down	incorrect
GLP.US	PB	20220720	25.815	25.97	25.7882	25.94	6692	25.94	up	down	incorrect
GLT.US	Glatfelter Corporation	20220720	6.8	6.96	6.69	6.71	387900	6.71	down	up	incorrect
GLW.US	Corning Incorporated	20220720	34.06	34.47	33.97	34.42	3144500	34.42	up	up	correct
GM.US	General Motors Company	20220720	34.18	35.02	34.05	34.76	10110600	34.76	up	up	correct
GME.US	GameStop Corp	20220720	38.5	40.4075	38.35	39.6875	11400400	39.6875	up	up	correct
GMED.US	Globus Medical Inc	20220720	58	58.8	57.37	58	514900	58
GMRE.US	PA	20220720	25.36	25.71	25.32	25.71	1573	25.71	up	up	correct
GMS.US	GMS Inc	20220720	46.8	47.86	46.51	47.78	464300	47.78	up	up	correct
GNE.US	PA	20220720	8.95	8.95	8.855	8.8598	6005	8.8598	down	down	correct
GNK.US	Genco Shipping & Trading Limited	20220720	18.7	18.85	18.1	18.81	664100	18.81	up	up	correct
GNL.US	PB	20220720	23.77	24.48	23.77	24.34	2557	24.34	up	down	incorrect
GNRC.US	Generac Holdings Inc	20220720	233.99	250.38	232.3	249.2	1166800	249.2	up	up	correct
GNT.US	PA	20220720	24	24.1	23.92	24.03	1700	24.03	up	up	correct
GNW.US	Genworth Financial Inc	20220720	4.06	4.12	4.01	4.09	2890900	4.09	up	up	correct
GOF.US	Guggenheim Strategic Opportunities Fund	20220720	15.82	15.83	15.63	15.74	373800	15.74	down	down	correct
GOL.US	Gol Linhas Aéreas Inteligentes S.A	20220720	3.21	3.22	3.06	3.08	825400	3.08	down	down	correct
GOLD.US	Barrick Gold Corporation	20220720	15.99	16.05	15.43	15.45	22001400	15.45	down	up	incorrect
GOLF.US	Acushnet Holdings Corp	20220720	46.87	47.09	45.94	46.44	456800	46.44	down	down	correct
GOOS.US	Canada Goose Holdings Inc	20220720	19.06	19.644	18.97	19.35	1110200	19.35	up	up	correct
GOTU.US	Gaotu Techedu Inc	20220720	1.92	2.01	1.91	2	1679600	2	up	down	incorrect
GPC.US	Genuine Parts Company	20220720	141	142.65	140.74	142.52	610200	142.52	up	up	correct
GPI.US	Group 1 Automotive Inc	20220720	174.58	175.12	169	174.37	196300	174.37	down	down	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20220720	24.93	25.098	24.86	24.999	21700	24.999	up	up	correct
GPK.US	Graphic Packaging Holding Company	20220720	20.78	21.09	20.65	21	2008200	21	up	down	incorrect
GPMT.US	Granite Point Mortgage Trust Inc	20220720	9.88	9.95	9.77	9.87	521400	9.87	down	down	correct
GPN.US	Global Payments Inc	20220720	118.11	119.99	117.44	119.87	1892200	119.87	up	up	correct
GPOR.US	Gulfport Energy Corporation	20220720	82.95	87.52	82.41	87.31	150200	87.31	up	up	correct
GPRK.US	GeoPark Limited	20220720	11.92	12.07	11.69	12	106800	12	up	up	correct
GPS.US	The Gap Inc	20220720	9.41	9.55	9.16	9.49	7224400	9.49	up	down	incorrect
GRC.US	The Gorman	20220720	28.26	28.66	28.25	28.61	39155	28.61	up	up	correct
GRP.US	UN	20220720	58.98	59.52	58.6	58.66	2984	58.66	down	down	correct
GRX.US	The Gabelli Healthcare & Wellness Trust	20220720	11.37	11.75	11.31	11.57	87700	11.57	up	up	correct
GS.US	The Goldman Sachs Group Inc	20220720	317.28	322.17	316.31	321.45	3489808	321.45	up	up	correct
GSBD.US	Goldman Sachs BDC Inc	20220720	16.68	16.82	16.59	16.66	254200	16.66	down	down	correct
GSK.US	GlaxoSmithKline plc	20220720	43.7	43.7	41.6	41.6	617725	41.6	down	up	incorrect
GSL.US	PB	20220720	25.36	25.4206	25.36	25.405	4567	25.405	up	up	correct
GSQB.US	G Squared Ascend II Inc	20220720	9.85	9.85	9.85	9.85	200	9.85
GTES.US	Gates Industrial Corporation plc	20220720	11.37	11.64	11.36	11.62	450100	11.62	up	up	correct
GTLS.US	Chart Industries Inc	20220720	155.68	164.31	153.7	162.98	565300	162.98	up	up	correct
GTN.US	Gray Television Inc	20220720	17.82	18.38	17.72	18.29	407600	18.29	up	up	correct
GTY.US	Getty Realty Corp	20220720	27.22	27.46	26.9	27.27	160500	27.27	up	down	incorrect
GUG.US	GUG	20220720	14.7	15.3	14.7	15.06	140300	15.06	up	up	correct
GUT.US	The Gabelli Utility Trust	20220720	7.48	7.64	7.46	7.61	222400	7.61	up	up	correct
GVA.US	Granite Construction Incorporated	20220720	29.82	30.25	29.55	29.96	306900	29.96	up	up	correct
GWRE.US	Guidewire Software Inc	20220720	72.75	75.86	72.51	75.63	420300	75.63	up	up	correct
GWW.US	W.W. Grainger Inc	20220720	466.81	472.03	462.62	471.45	212400	471.45	up	up	correct
H.US	Hyatt Hotels Corporation	20220720	79.11	81.28	79.11	80.53	462600	80.53	up	down	incorrect
HAE.US	Haemonetics Corporation	20220720	64.28	65.17	63.95	65.11	342500	65.11	up	up	correct
HAL.US	Halliburton Company	20220720	28.93	29.76	28.68	29.26	13300300	29.26	up	up	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20220720	33.81	34.77	33.58	34.41	548000	34.41	up	up	correct
HAYW.US	Hayward Holdings Inc	20220720	14.81	15.17	14.81	14.96	688600	14.96	up	up	correct
HBB.US	Hamilton Beach Brands Holding Company	20220720	12.14	12.5	12	12.23	43000	12.23	up	up	correct
HBI.US	Hanesbrands Inc	20220720	11.25	11.41	11.165	11.39	3280582	11.39	up	up	correct
HBM.US	Hudbay Minerals Inc	20220720	3.55	3.59	3.43	3.46	1413600	3.46	down	up	incorrect
HCA.US	HCA Healthcare Inc	20220720	177.75	179.69	176.86	178.81	1376373	178.81	up	up	correct
HCC.US	Warrior Met Coal Inc	20220720	31.41	31.6	30.62	31.34	532800	31.34	down	up	incorrect
HCI.US	HCI Group Inc	20220720	66.83	67.09	65.81	65.97	60500	65.97	down	down	correct
HCXY.US	Hercules Capital Inc	20220720	25.13	25.13	25.13	25.13	300	25.13
HD.US	The Home Depot Inc	20220720	300.93	303.69	298.28	302.3	2533400	302.3	up	up	correct
HDB.US	HDFC Bank Limited	20220720	57.34	57.77	56.49	57.6	1338000	57.6	up	down	incorrect
HE.US	Hawaiian Electric Industries Inc	20220720	40.24	40.43	39.55	39.67	339900	39.67	down	down	correct
HEI.US	HEICO Corporation	20220720	141.3	143.43	140.66	142.52	301000	142.52	up	up	correct
HEP.US	Holly Energy Partners L.P	20220720	16.86	17.23	16.8	17.08	97291	16.744	up	up	correct
HEQ.US	John Hancock Hedged Equity & Income Fund	20220720	12.15	12.37	12	12.02	20600	12.02	down	down	correct
HES.US	Hess Corporation	20220720	102.79	105.48	102.2	104.92	1454900	104.92	up	up	correct
HESM.US	Hess Midstream LP	20220720	29.58	29.59	28.71	29.17	360455	29.17	down	down	correct
HFRO.US	PA	20220720	22.46	22.76	22.29	22.75	18490	22.75	up	up	correct
HGLB.US	Highland Global Allocation Fund	20220720	10.1	10.12	9.88	10.1	60600	10.019
HGV.US	Hilton Grand Vacations Inc	20220720	39.33	39.89	38.75	39.59	740700	39.59	up	up	correct
HHC.US	The Howard Hughes Corporation	20220720	69.67	70.29	68.71	69.1	206200	69.1	down	up	incorrect
HI.US	Hillenbrand Inc	20220720	41.22	42.18	40.96	42.16	352500	42.16	up	up	correct
HIG.US	The Hartford Financial Services Group Inc	20220720	63.32	63.7	62.9	63.29	1987164	63.29	down	down	correct
HII.US	Huntington Ingalls Industries Inc	20220720	207.5	209.98	205.34	208.9	189100	208.9	up	up	correct
HIL.US	Hill International Inc	20220720	1.7	1.75	1.7	1.7	67800	1.7
HIO.US	Western Asset High Income Opportunity Fund Inc	20220720	4.06	4.07	4.04	4.07	231700	4.04	up	up	correct
HIPO.US	Hippo Holdings Inc	20220720	0.8	0.828	0.773	0.8	3840400	0.8
HIW.US	Highwoods Properties Inc	20220720	34.51	34.78	34.24	34.44	1106011	34.44	down	down	correct
HIX.US	Western Asset High Income Fund II Inc	20220720	5.27	5.38	5.27	5.38	173400	5.331	up	up	correct
HL.US	PB	20220720	61.94	61.94	61.67	61.67	223	61.67	down	up	incorrect
HLF.US	Herbalife Nutrition Ltd	20220720	23.8	23.94	23.21	23.72	605200	23.72	down	up	incorrect
HLI.US	Houlihan Lokey Inc	20220720	80.47	80.8	79.54	80.6	201600	80.6	up	up	correct
HLIO.US	Helios Technologies Inc.	20220720	62.56	63.45	62.3	62.97	176600	62.97	up	up	correct
HLT.US	Hilton Worldwide Holdings Inc	20220720	120.52	123.605	120.165	122.69	1528560	122.69	up	up	correct
HLX.US	Helix Energy Solutions Group Inc	20220720	2.84	2.92	2.8	2.88	1745100	2.88	up	up	correct
HMC.US	Honda Motor Co. Ltd	20220720	25.58	25.58	25.285	25.33	1476276	25.33	down	down	correct
HMLP.US	PA	20220720	23.49	23.55	23.3084	23.55	20878	23.55	up	down	incorrect
HMN.US	Horace Mann Educators Corporation	20220720	33.64	34.05	33.15	33.97	259200	33.97	up	up	correct
HMY.US	Harmony Gold Mining Company Limited	20220720	3.03	3.07	2.97	2.99	4868100	2.99	down	up	incorrect
HNGR.US	Hanger Inc	20220720	14.89	15.1	14.79	14.91	93000	14.91	up	down	incorrect
HNI.US	HNI Corporation	20220720	35.78	36.2	35.45	35.96	139100	35.96	up	up	correct
HNP.US	Huaneng Power International Inc	20220720	19	19	18.46	18.77	4980	18.77	down	down	correct
HOG.US	Harley	20220720	34.45	35.46	34.04	35.28	1687200	35.28	up	up	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20220720	21.9	22.42	21.9	22.4	1392331	22.4	up	up	correct
HOV.US	Hovnanian Enterprises Inc	20220720	45.79	46.36	44.99	46	29300	46	up	up	correct
HP.US	Helmerich & Payne Inc	20220720	42.14	42.93	41.28	42.86	777700	42.86	up	up	correct
HPE.US	Hewlett Packard Enterprise Company	20220720	13.75	14.055	13.685	13.91	8719100	13.91	up	up	correct
HPF.US	John Hancock Preferred Income Fund II	20220720	17.71	17.99	17.6	17.91	32300	17.91	up	up	correct
HPI.US	John Hancock Preferred Income Fund	20220720	17.57	18	17.57	17.98	21400	17.98	up	down	incorrect
HPP.US	P	20220720	20.4	20.5	20.1501	20.2422	23865	20.2422	down	down	correct
HPQ.US	HP Inc	20220720	32.9	33.47	32.57	32.94	5546800	32.94	up	up	correct
HPS.US	John Hancock Preferred Income Fund III	20220720	15.77	16.03	15.75	15.96	35700	15.96	up	up	correct
HPX.US	HPX Corp	20220720	10.195	10.195	9.88	9.9	195500	9.9	down	down	correct
HQH.US	Tekla Healthcare Investors	20220720	19.32	19.47	19.11	19.24	118378	19.24	down	up	incorrect
HQL.US	Tekla Life Sciences Investors	20220720	15.26	15.46	15.21	15.26	50000	15.26
HR.US	Healthcare Realty Trust Incorporated	20220720	29.21	29.71	28.78	29.19	64618100	24.37	down	down	correct
HRB.US	H&R Block Inc	20220720	37.95	38.05	37.5	37.7	1503400	37.7	down	down	correct
HRI.US	Herc Holdings Inc	20220720	102.35	104.6	101.1	102.31	479400	102.31	down	down	correct
HRL.US	Hormel Foods Corporation	20220720	47.74	47.97	46.94	47.22	1002500	47.22	down	down	correct
HRT.US	HireRight Holdings Corporation	20220720	13.78	14.61	13.76	14.44	215500	14.44	up	up	correct
HRTG.US	Heritage Insurance Holdings Inc	20220720	2.53	2.6	2.51	2.52	113800	2.52	down	down	correct
HSBC.US	HSBC Holdings plc	20220720	31.1	31.18	30.74	30.94	2292500	30.94	down	down	correct
HSC.US	Harsco Corporation	20220720	5.22	5.43	5.17	5.23	1181000	5.23	up	up	correct
HSY.US	The Hershey Company	20220720	216.25	217.0099	214.09	215.38	707815	215.38	down	down	correct
HT.US	PE	20220720	21.0061	21.0061	21.0061	21.0061	381	21.0061
HTA.US	Healthcare Trust of America Inc	20220720	29.21	29.71	28.78	29.19	64618078	24.37	down	down	correct
HTD.US	John Hancock Tax	20220720	22.34	22.8	22.13	22.45	47400	22.45	up	up	correct
HTFB.US	Horizon Technology Finance Corporation	20220720	23.85	23.85	23.85	23.85	1000	23.85
HTGC.US	Hercules Capital Inc	20220720	14.5	14.59	14.36	14.51	571433	14.51	up	down	incorrect
HTH.US	Hilltop Holdings Inc	20220720	27.6	28.25	27.6	28.19	344500	28.19	up	up	correct
HTY.US	John Hancock Investments	20220720	5.4	5.4	5.35	5.36	11500	5.36	down	down	correct
HTZ.US	Hertz Global Holdings Inc Common Stock	20220720	17.87	18.76	17.861	18.38	4606000	18.38	up	up	correct
HUBB.US	Hubbell Incorporated	20220720	192.33	192.75	188.71	192.38	175301	192.38	up	up	correct
HUBS.US	HubSpot Inc	20220720	287.53	316.23	284.34	309.29	1175600	309.29	up	up	correct
HUM.US	Humana Inc	20220720	496.13	496.13	481.31	483.69	1079700	483.69	down	down	correct
HUN.US	Huntsman Corporation	20220720	29.72	29.92	29.265	29.64	1602040	29.64	down	down	correct
HUYA.US	HUYA Inc	20220720	3.4	3.53	3.335	3.44	933200	3.44	up	up	correct
HVT.US	Haverty Furniture Companies Inc	20220720	25.77	26.05	25.53	25.97	111300	25.97	up	up	correct
HWM.US	Howmet Aerospace Inc	20220720	34.46	35.06	34.24	34.85	2191595	34.85	up	down	incorrect
HXL.US	Hexcel Corporation	20220720	56.11	57.65	56.11	57.39	588590	57.39	up	down	incorrect
HY.US	Hyster	20220720	35.18	35.45	34.09	34.53	48000	34.53	down	down	correct
HYB.US	The New America High Income Fund Inc	20220720	7.02	7.09	7.01	7.06	35300	7.06	up	down	incorrect
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20220720	12.19	12.29	12.18	12.23	36800	12.135	up	up	correct
HYT.US	BlackRock Corporate High Yield Fund Inc	20220720	9.68	9.82	9.68	9.76	312900	9.76	up	down	incorrect
HZN.US	Horizon Global Corporation	20220720	1.53	1.56	1.46	1.5	24700	1.5	down	down	correct
HZO.US	MarineMax Inc	20220720	41.84	42.98	40.94	42.83	240200	42.83	up	up	correct
IAA.US	IAA Inc	20220720	35.98	36.755	35.8	36.69	1465100	36.69	up	up	correct
IACC.US	ION Acquisition Corp 3 Ltd	20220720	9.79	9.79	9.79	9.79	110100	9.79
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20220720	6.81	6.84	6.76	6.76	49400	6.76	down	down	correct
IAG.US	IAMGOLD Corporation	20220720	1.42	1.49	1.39	1.4	2692700	1.4	down	up	incorrect
IBA.US	Industrias Bachoco S.A.B. de C.V	20220720	43.86	43.86	43.12	43.35	4200	43.35	down	down	correct
IBM.US	International Business Machines Corporation	20220720	130.7	130.72	128.06	129.18	9882000	129.18	down	down	correct
IBN.US	ICICI Bank Limited	20220720	19.48	19.61	19.39	19.56	6184000	19.56	up	up	correct
IBP.US	Installed Building Products Inc	20220720	91.02	91.68	90.04	91.51	134900	91.51	up	up	correct
ICD.US	Independence Contract Drilling Inc	20220720	3.23	3.26	3.102	3.2	23600	3.2	down	down	correct
ICE.US	Intercontinental Exchange Inc	20220720	97.22	98.91	96.87	98.44	3179000	98.44	up	down	incorrect
ICL.US	ICL Group Ltd	20220720	9.05	9.28	9.02	9.23	1438900	9.23	up	up	correct
ICR.US	P	20220720	18	18.175	18	18	1975	18
IDA.US	IDACORP Inc	20220720	106.02	106.5	104.23	105.22	241400	105.22	down	down	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20220720	9.87	9.93	9.82	9.83	22300	9.83	down	down	correct
IDT.US	IDT Corporation	20220720	26.3	26.88	26.3	26.74	127800	26.74	up	up	correct
IEX.US	IDEX Corporation	20220720	188.89	191.35	188.51	189.3	493000	189.3	up	down	incorrect
IFF.US	International Flavors & Fragrances Inc.	20220720	118	119.69	117.58	119.35	775100	119.35	up	up	correct
IFN.US	The India Fund Inc	20220720	16.46	16.53	16.2559	16.36	79542	16.36	down	down	correct
IFS.US	Intercorp Financial Services Inc	20220720	24.14	24.5	23.85	24.02	108399	24.02	down	down	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20220720	9.03	9.1	8.98	9	40800	9	down	down	correct
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20220720	5.54	5.55	5.49	5.51	116200	5.51	down	down	correct
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20220720	16.98	17.28	16.95	17.27	27400	17.203	up	up	correct
IGR.US	CBRE Clarion Global Real Estate Income Fund	20220720	7.27	7.32	7.22	7.22	199700	7.22	down	down	correct
IGT.US	International Game Technology PLC	20220720	18.89	19.19	18.74	18.93	1387500	18.93	up	up	correct
IH.US	iHuman Inc	20220720	2.49	2.6	2.41	2.41	14860	2.41	down	down	correct
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20220720	5.66	5.75	5.64	5.7	34100	5.7	up	up	correct
IHG.US	InterContinental Hotels Group PLC	20220720	57.78	58.67	57.62	58.41	153300	58.41	up	down	incorrect
IHIT.US	Invesco High Income 2023 Target Term Fund	20220720	8.358	8.375	8.3	8.33	50400	8.33	down	up	incorrect
IHTA.US	Invesco High Income 2024 Target Term Fund	20220720	8.39	8.44	8.37	8.44	2700	8.44	up	up	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20220720	23.36	23.4	22.95	23.1	32100	23.1	down	down	correct
IIIN.US	Insteel Industries Inc	20220720	39.52	41.01	39.18	40.81	129400	40.81	up	down	incorrect
IIM.US	Invesco Value Municipal Income Trust	20220720	13.24	13.4	13.24	13.4	73200	13.4	up	up	correct
IIPR.US	PA	20220720	25.78	25.9	25.76	25.9	751	25.9	up	up	correct
IMAX.US	IMAX Corporation	20220720	17.53	18.18	17.46	18.09	500700	18.09	up	up	correct
INFA.US	Informatica Inc.	20220720	19.99	20.89	19.88	20.52	1465000	20.52	up	down	incorrect
INFY.US	Infosys Limited	20220720	18.78	18.86	18.61	18.72	13431500	18.72	down	down	correct
ING.US	ING Groep N.V	20220720	9.34	9.4	9.19	9.26	4509700	9.26	down	down	correct
INGR.US	Ingredion Incorporated	20220720	86.72	87.34	86.13	87.11	197100	87.11	up	up	correct
INN.US	Summit Hotel Properties Inc	20220720	7.73	7.9	7.66	7.87	403700	7.87	up	up	correct
INSI.US	Insight Select Income Fund	20220720	15.96	16.09	15.93	16.08	22600	16.08	up	down	incorrect
INSP.US	Inspire Medical Systems Inc	20220720	201.81	207.72	201.05	204.22	188900	204.22	up	up	correct
INST.US	Instructure Holdings Inc	20220720	23.01	23.855	22.86	23.73	278000	23.73	up	up	correct
INSW.US	PA	20220720	25.17	25.25	25.17	25.17	10829	25.17
INT.US	World Fuel Services Corporation	20220720	22.42	23.14	22.4	23.01	440400	23.01	up	up	correct
INVH.US	Invitation Homes Inc	20220720	35.7	36	35.395	35.71	2663200	35.71	up	up	correct
IO.US	ION Geophysical Corporation	20220720	0.079	0.098	0.061	0.071	53788	0.071	down	down	correct
IP.US	International Paper Company	20220720	42.4	43.05	42.34	42.94	1927700	42.94	up	up	correct
IPG.US	The Interpublic Group of Companies Inc	20220720	30.45	30.51	29.44	29.93	5514758	29.93	down	up	incorrect
IPI.US	Intrepid Potash Inc	20220720	40.95	41.8299	40.23	41.61	230187	41.61	up	up	correct
IPOD.US	WT	20220720	0.2799	0.2799	0.2407	0.2456	6534	0.2456	down	down	correct
IQI.US	Invesco Quality Municipal Income Trust	20220720	10.3	10.37	10.28	10.33	90700	10.33	up	down	incorrect
IQV.US	IQVIA Holdings Inc	20220720	220.98	222.62	219.28	220.6	1089700	220.6	down	down	correct
IR.US	Ingersoll Rand Inc	20220720	43.29	44.24	43.14	44.07	2715700	44.07	up	up	correct
IRL.US	The New Ireland Fund Inc	20220720	7.37	7.58	7.37	7.42	1500	7.42	up	up	correct
IRM.US	Iron Mountain Incorporated	20220720	46.28	47.17	46.19	46.35	3548800	46.35	up	up	correct
IRRX.US	UN	20220720	10.08	10.08	10.08	10.08	0	10.08
IRT.US	Independence Realty Trust Inc	20220720	21.2	21.47	21.09	21.2	997695	21.2
IS.US	ironSource	20220720	3.65	4.32	3.65	4.2	29408800	4.2	up	down	incorrect
ISD.US	PGIM High Yield Bond Fund Inc	20220720	12.37	12.54	12.36	12.5	55200	12.5	up	up	correct
IT.US	Gartner Inc	20220720	247.87	253.93	246.65	253.47	368600	253.47	up	up	correct
ITCB.US	Itaú Corpbanca	20220720	3.06	3.14	3.06	3.14	1000	3.14	up	up	correct
ITGR.US	Integer Holdings Corporation	20220720	67.19	68.44	66.82	67.69	153100	67.69	up	up	correct
ITT.US	ITT Inc	20220720	69.53	70.28	69.13	69.76	626300	69.76	up	up	correct
ITUB.US	Itaú Unibanco Holding S.A	20220720	4.27	4.31	4.21	4.26	45006300	4.26	down	down	correct
ITW.US	Illinois Tool Works Inc	20220720	187.37	188.87	186.15	188.32	765700	188.32	up	up	correct
IVC.US	Invacare Corporation	20220720	1.26	1.31	1.24	1.28	187200	1.28	up	down	incorrect
IVH.US	Ivy Funds	20220720	10.45	10.65	10.43	10.63	107400	10.63	up	up	correct
IVR.US	PC	20220720	21.07	21.75	20.72	21.42	6598	21.42	up	up	correct
IVT.US	Inventrust Properties Corp	20220720	27.23	27.41	26.9	27.03	195500	27.03	down	down	correct
IVZ.US	Invesco Ltd	20220720	16.78	17.18	16.73	17.16	3334897	17.16	up	up	correct
IX.US	ORIX Corporation	20220720	83.01	83.51	82.8	83.32	38200	83.32	up	up	correct
J.US	Jacobs Engineering Group Inc	20220720	129.11	129.44	127.69	128.22	330763	127.9976	down	up	incorrect
JBGS.US	JBG SMITH Properties	20220720	24.97	25.132	24.56	24.74	747500	24.74	down	down	correct
JBK.US	Corporate Backed Trust Certificates Goldman Sachs Capital I Securities	20220720	26	26	26	26	100	26
JBL.US	Jabil Inc	20220720	54.55	56.27	54.2	56.11	841500	56.11	up	up	correct
JBT.US	John Bean Technologies Corporation	20220720	111.93	114.04	111.9	113.5	251800	113.5	up	up	correct
JCE.US	Nuveen Core Equity Alpha Fund	20220720	14.33	14.97	14.19	14.48	51600	14.48	up	down	incorrect
JCI.US	Johnson Controls International plc	20220720	48.58	49.22	48.37	49.17	4084400	49.17	up	down	incorrect
JEF.US	Jefferies Financial Group Inc	20220720	29.34	30.48	29.29	30.41	2499600	30.41	up	up	correct
JELD.US	JELD	20220720	16.36	16.68	16.27	16.48	1087400	16.48	up	down	incorrect
JEMD.US	Nuveen Emerging Markets Debt 2022 Target Term Fund	20220720	6.33	6.419	6.31	6.34	4800	6.34	up	down	incorrect
JEQ.US	Aberdeen Japan Equity Fund Inc	20220720	5.69	5.73	5.69	5.71	4700	5.71	up	up	correct
JFR.US	Nuveen Floating Rate Income Fund	20220720	8.35	8.41	8.34	8.39	115500	8.39	up	up	correct
JGH.US	Nuveen Global High Income Fund	20220720	11.79	11.826	11.7	11.71	34000	11.71	down	down	correct
JHAA.US	Nuveen High Income 2023 Target Term Fund	20220720	9.03	9.05	9.025	9.028	9000	9.028	down	down	correct
JHG.US	Janus Henderson Group plc	20220720	24	24.55	23.89	24.45	1140110	24.45	up	up	correct
JHI.US	John Hancock Investors Trust	20220720	13.62	13.82	13.62	13.7	14300	13.7	up	up	correct
JHS.US	John Hancock Income Securities Trust	20220720	11.59	11.65	11.59	11.64	10800	11.64	up	down	incorrect
JHX.US	James Hardie Industries plc	20220720	23.76	24.05	23.51	23.82	102800	23.82	up	up	correct
JILL.US	J.Jill Inc	20220720	17.71	17.71	17.01	17.1	30100	17.1	down	down	correct
JKS.US	JinkoSolar Holding Co. Ltd	20220720	62.72	64.88	61.79	62.75	565500	62.75	up	up	correct
JLL.US	Jones Lang LaSalle Incorporated	20220720	181.1	184.13	180.2	183.59	221200	183.59	up	down	incorrect
JLS.US	Nuveen Mortgage and Income Fund	20220720	16.33	16.46	16.33	16.38	24700	16.38	up	up	correct
JMIA.US	Jumia Technologies AG	20220720	5.69	6.07	5.69	6.01	4072800	6.01	up	up	correct
JMM.US	Nuveen Multi	20220720	6.09	6.13	6.09	6.13	3600	6.13	up	up	correct
JNJ.US	Johnson & Johnson	20220720	172.2	172.55	169.76	170.71	7455800	170.71	down	down	correct
JNPR.US	Juniper Networks Inc	20220720	28.28	29.01	28.25	28.53	7349500	28.53	up	down	incorrect
JOBY.US	WT	20220720	1.29	1.3	1.23	1.2512	9739	1.2512	down	down	correct
JOE.US	The St. Joe Company	20220720	40.78	41.79	40.54	41.33	170962	41.33	up	up	correct
JOF.US	Japan Smaller Capitalization Fund Inc	20220720	6.4	6.43	6.4	6.42	7400	6.42	up	up	correct
JPC.US	Nuveen Preferred & Income Opportunities Fund	20220720	7.78	7.8	7.72	7.75	243000	7.75	down	down	correct
JPI.US	Nuveen Preferred and Income Term Fund	20220720	19.19	19.47	19.19	19.44	44700	19.44	up	up	correct
JPM.US	PL	20220720	20.56	20.6002	20.45	20.53	156281	20.53	down	down	correct
JPS.US	Nuveen Preferred Securities Income Fund	20220720	7.36	7.41	7.3	7.41	272200	7.41	up	up	correct
JPT.US	Nuveen Preferred and Income 2022 Term Fund	20220720	18.75	19.05	18.75	18.978	10800	18.978	up	up	correct
JQC.US	Nuveen Credit Strategies Income Fund	20220720	5.3	5.34	5.27	5.3	206200	5.3
JRI.US	Nuveen Real Asset Income and Growth Fund	20220720	13.09	13.17	13.03	13.12	78400	13.12	up	up	correct
JRO.US	Nuveen Floating Rate Income Opportunity Fund	20220720	8.25	8.34	8.23	8.25	138000	8.25
JRS.US	Nuveen Real Estate Income Fund	20220720	9.57	9.57	9.35	9.46	165700	9.46	down	down	correct
JSD.US	Nuveen Short Duration Credit Opportunities Fund	20220720	11.98	12.08	11.98	12.05	63900	12.05	up	up	correct
JT.US	Jianpu Technology Inc	20220720	1.5	1.62	1.42	1.57	107700	1.57	up	up	correct
JUN.US	UN	20220720	10.03	10.03	10.03	10.03	0	10.03
JWN.US	Nordstrom Inc	20220720	21.96	23.12	21.59	23.09	4492600	23.09	up	up	correct
K.US	Kellogg Company	20220720	71.98	71.98	70.19	70.51	2437300	70.51	down	down	correct
KAI.US	Kadant Inc	20220720	194.18	196.39	192.6	195.35	42100	195.35	up	up	correct
KAMN.US	Kaman Corporation	20220720	30.48	31	30.41	30.87	210900	30.87	up	up	correct
KAR.US	KAR Auction Services Inc	20220720	16.26	16.97	16.19	16.93	695500	16.93	up	up	correct
KB.US	KB Financial Group Inc	20220720	36.74	36.93	36.43	36.64	351600	36.64	down	down	correct
KBH.US	KB Home	20220720	31.6	31.6	30.74	31.37	1657600	31.37	down	up	incorrect
KBR.US	KBR Inc	20220720	50.16	50.47	49.2	49.59	1539700	49.59	down	up	incorrect
KEN.US	Kenon Holdings Ltd	20220720	42.42	42.59	41.73	42.29	24471	42.29	down	down	correct
KEP.US	Korea Electric Power Corporation	20220720	8.4	8.43	8.33	8.36	164200	8.36	down	down	correct
KEX.US	Kirby Corporation	20220720	61.12	62.33	60.57	62.08	280000	62.08	up	down	incorrect
KEY.US	PK	20220720	24.78	24.98	24.78	24.84	23389	24.84	up	up	correct
KEYS.US	Keysight Technologies Inc	20220720	147.56	150.228	147.335	149.74	596500	149.74	up	up	correct
KF.US	The Korea Fund Inc	20220720	24.65	24.98	24.65	24.69	1800	24.69	up	down	incorrect
KFS.US	Kingsway Financial Services Inc	20220720	5.93	6.08	5.93	6.02	2200	6.02	up	up	correct
KFY.US	Korn Ferry	20220720	62.45	63.34	62.14	63.05	426300	63.05	up	up	correct
KGC.US	Kinross Gold Corporation	20220720	3.28	3.32	3.21	3.22	15581935	3.22	down	down	correct
KIM.US	PM	20220720	24.294	24.53	24.294	24.52	10821	24.52	up	up	correct
KIND.US	Nextdoor Holdings Inc.	20220720	3.31	3.47	3.28	3.43	1316500	3.43	up	up	correct
KIO.US	KKR Income Opportunities Fund	20220720	11.72	11.82	11.66	11.8	113937	11.8	up	down	incorrect
KKR.US	PC	20220720	65.3973	65.5	64.9	65.5	19279	65.5	up	up	correct
KKRS.US	KKRS	20220720	19.68	19.77	19.625	19.76	36800	19.76	up	up	correct
KLR.US	Kaleyra Inc	20220720	1.9	2.315	1.9	2.31	688800	2.31	up	up	correct
KMB.US	Kimberly	20220720	132.56	132.56	130.31	131.35	1341500	131.35	down	up	incorrect
KMI.US	Kinder Morgan Inc	20220720	17.25	17.44	17.08	17.32	14958090	17.0536	up	up	correct
KMPR.US	Kemper Corporation	20220720	48.16	49.23	48.16	48.65	274300	48.65	up	down	incorrect
KMT.US	Kennametal Inc	20220720	24.08	24.57	23.98	24.51	583100	24.51	up	up	correct
KMX.US	CarMax Inc	20220720	95.93	96.8	94.4	96.61	1267200	96.61	up	up	correct
KN.US	Knowles Corporation	20220720	18.7	19.01	18.61	18.98	496600	18.98	up	up	correct
KNOP.US	KNOT Offshore Partners LP	20220720	18.07	18.35	17.9	18.19	130635	17.6745	up	up	correct
KNX.US	Knight	20220720	50.44	50.5	49.48	50.22	2235900	50.22	down	up	incorrect
KO.US	The Coca	20220720	62.4	62.58	61.15	61.5	11010500	61.5	down	down	correct
KODK.US	Eastman Kodak Company	20220720	5.3	5.55	5.26	5.49	701300	5.49	up	up	correct
KOF.US	Coca	20220720	56.08	56.16	54.14	54.36	138100	54.36	down	down	correct
KOP.US	Koppers Holdings Inc	20220720	22.64	22.87	22.33	22.75	100100	22.75	up	up	correct
KORE.US	KORE Group Holdings Inc	20220720	2.88	3.01	2.82	2.97	69100	2.97	up	up	correct
KOS.US	Kosmos Energy Ltd	20220720	5.75	5.93	5.67	5.87	6461300	5.87	up	up	correct
KR.US	The Kroger Co	20220720	47.3	47.48	46.77	47.2	5354400	47.2	down	down	correct
KRC.US	Kilroy Realty Corporation	20220720	53.45	54.31	53.19	53.29	478000	53.29	down	down	correct
KREF.US	PA	20220720	21.87	21.89	21.77	21.78	19810	21.78	down	down	correct
KRG.US	Kite Realty Group Trust	20220720	18.43	18.94	18.41	18.72	1263692	18.72	up	down	incorrect
KRO.US	Kronos Worldwide Inc	20220720	17.44	17.55	17.27	17.45	142400	17.45	up	up	correct
KRP.US	Kimbell Royalty Partners LP	20220720	16.3	16.56	16.08	16.54	161100	16.54	up	up	correct
KSM.US	DWS Strategic Municipal Income Trust	20220720	9.28	9.34	9.28	9.3	12100	9.3	up	up	correct
KSS.US	Kohl's Corporation	20220720	29.5	30.47	29.17	30.4	4271500	30.4	up	up	correct
KT.US	KT Corporation	20220720	14.11	14.12	13.88	13.92	897500	13.92	down	down	correct
KTB.US	Kontoor Brands Inc	20220720	37.47	37.84	36.68	37.77	337600	37.77	up	down	incorrect
KTF.US	DWS Municipal Income Trust	20220720	9.46	9.49	9.3	9.36	134400	9.36	down	up	incorrect
KTH.US	Corts Trust For Peco Energy Capital Trust III	20220720	29.8	29.8	29.61	29.61	700	29.61	down	up	incorrect
KTN.US	Credit	20220720	27.77	28	27.77	27.98	1200	27.98	up	up	correct
KUKE.US	Kuke Music Holding Limited	20220720	1.62	1.63	1.44	1.5	57200	1.5	down	down	correct
KW.US	Kennedy	20220720	19.32	19.57	19.07	19.28	497700	19.28	down	down	correct
KWR.US	Quaker Chemical Corporation	20220720	143.45	147.28	142.47	146.52	67400	146.52	up	up	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20220720	8.58	8.69	8.51	8.61	307800	8.61	up	up	correct
L.US	Loews Corporation	20220720	57.57	57.95	57.25	57.7	616100	57.7	up	up	correct
LAC.US	Lithium Americas Corp	20220720	22.07	22.94	21.98	22.55	1849600	22.55	up	up	correct
LAD.US	Lithia Motors Inc	20220720	275	287.375	275	279.52	952095	279.52	up	down	incorrect
LADR.US	Ladder Capital Corp	20220720	11.16	11.26	11.05	11.21	462879	11.21	up	up	correct
LAW.US	CS Disco Inc.	20220720	22.83	25.54	22.57	25.15	158900	25.15	up	up	correct
LAZ.US	Lazard Ltd	20220720	34.59	35.15	34.47	35.15	463900	35.15	up	down	incorrect
LBRT.US	Liberty Oilfield Services Inc	20220720	12.24	12.76	12.136	12.67	2259400	12.67	up	up	correct
LC.US	LendingClub Corporation	20220720	14.2	14.72	14.065	14.7	3051900	14.7	up	up	correct
LCI.US	Lannett Company Inc	20220720	0.615	0.62	0.592	0.61	74600	0.61	down	up	incorrect
LCII.US	LCI Industries	20220720	125.55	130.16	125.31	129.97	148300	129.97	up	down	incorrect
LCW.US	UN	20220720	9.9	9.9	9.9	9.9	1	9.9
LDI.US	loanDepot Inc	20220720	1.69	1.77	1.6814	1.74	523568	1.74	up	up	correct
LDOS.US	Leidos Holdings Inc	20220720	100.28	100.94	99.56	100.03	843500	100.03	down	down	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20220720	19.95	20.1	19.79	20.07	39100	20.07	up	up	correct
LEA.US	Lear Corporation	20220720	137.85	141	137.5	139.99	390400	139.99	up	up	correct
LEG.US	Leggett & Platt Incorporated	20220720	38.03	38.34	37.71	38.33	756800	38.33	up	up	correct
LEJU.US	Leju Holdings Limited	20220720	2.05	2.49	2	2.07	63500	2.07	up	down	incorrect
LEN.US	Lennar Corporation	20220720	79.63	79.76	78.3	79.17	2636100	79.17	down	up	incorrect
LEO.US	BNY Mellon Strategic Municipals Inc	20220720	6.72	6.79	6.7001	6.76	95072	6.76	up	up	correct
LEVI.US	Levi Strauss & Co	20220720	18.37	19	18.349	18.91	2145900	18.7887	up	up	correct
LFC.US	China Life Insurance Company Limited	20220720	7.49	7.51	7.45	7.47	557700	7.47	down	down	correct
LFG.US	Archaea Energy Inc	20220720	14.38	15	14.34	14.99	846200	14.99	up	down	incorrect
LFT.US	PA	20220720	22	22	21	21	8106	21	down	down	correct
LGF.US	B	20220720	8.46	8.81	8.45	8.75	511347	8.75	up	down	incorrect
LGFA.US	Lions Gate Entertainment Corp	20220720	8.89	9.29	8.86	9.22	386621	9.22	up	down	incorrect
LGI.US	Lazard Global Total Return and Income Fund Inc	20220720	15.21	15.4	15.15	15.32	92589	15.32	up	up	correct
LH.US	Laboratory Corporation of America Holdings	20220720	246.11	247.72	244.68	245.28	559800	245.28	down	up	incorrect
LHX.US	L3Harris Technologies Inc	20220720	226.16	227.06	223.71	224.37	1448100	224.37	down	down	correct
LII.US	Lennox International Inc	20220720	220.28	222.92	219.22	220.96	245600	220.96	up	up	correct
LIN.US	Linde plc	20220720	284.4	285.8	281.93	283.14	1996988	283.14	down	down	correct
LITB.US	LightInTheBox Holding Co. Ltd	20220720	1.09	1.16	1.09	1.13	49300	1.13	up	down	incorrect
LL.US	Lumber Liquidators Holdings Inc	20220720	10.09	10.24	9.92	10.08	140200	10.08	down	down	correct
LLY.US	Eli Lilly and Company	20220720	327.09	327.82	320.31	322.03	2051000	322.03	down	down	correct
LMND.US	Lemonade Inc	20220720	19.98	21.35	19.78	21.17	1085000	21.17	up	up	correct
LMT.US	Lockheed Martin Corporation	20220720	390.66	397.48	385.67	395.22	1560300	395.22	up	up	correct
LNC.US	Lincoln National Corporation	20220720	48.92	50.52	48.83	50.4	1718200	50.4	up	up	correct
LND.US	BrasilAgro	20220720	4.4	4.44	4.34	4.36	115700	4.36	down	up	incorrect
LNN.US	Lindsay Corporation	20220720	136.45	137.97	135.45	137.55	63600	137.55	up	down	incorrect
LOCL.US	Local Bounti Corporation	20220720	3.92	4	3.8	3.99	96200	3.99	up	up	correct
LOKM.US	Live Oak Mobility Acquisition Corp	20220720	9.83	9.83	9.83	9.83	489716	9.83
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20220720	4.8	4.96	4.64	4.78	227738	4.78	down	up	incorrect
LOW.US	Lowe's Companies Inc	20220720	188.39	191.44	187.99	191.03	2427300	191.03	up	down	incorrect
LPG.US	Dorian LPG Ltd	20220720	16.12	16.37	15.91	16.33	316800	16.33	up	up	correct
LPI.US	Laredo Petroleum Inc	20220720	75.37	79.75	73.31	79.6	516300	79.6	up	down	incorrect
LPL.US	LG Display Co. Ltd	20220720	5.9	5.97	5.87	5.97	347900	5.97	up	up	correct
LPX.US	Louisiana	20220720	59.34	62.07	59.16	61.19	1125900	61.19	up	up	correct
LRN.US	Stride Inc	20220720	43.25	44.24	43.03	44.17	637400	44.17	up	up	correct
LSI.US	Life Storage Inc	20220720	115.61	117.54	114.86	116.2	628000	116.2	up	up	correct
LSPD.US	Lightspeed POS Inc	20220720	19.61	21.37	19.42	21.02	1670500	21.02	up	up	correct
LTC.US	LTC Properties Inc	20220720	39.52	39.67	39.11	39.14	186300	39.14	down	down	correct
LTH.US	Life Time Group Holdings Inc.	20220720	13.91	14.5	13.85	14.5	182000	14.5	up	down	incorrect
LTHM.US	Livent Corporation	20220720	22	22.99	22	22.64	2643100	22.64	up	up	correct
LU.US	Lufax Holding Ltd	20220720	5.02	5.12	4.79	4.85	8976700	4.85	down	down	correct
LUMN.US	Lumen Technologies Inc	20220720	11.01	11.11	10.88	11.05	8004397	11.05	up	up	correct
LUV.US	Southwest Airlines Co	20220720	41.44	41.76	40.83	41.5	5162000	41.5	up	up	correct
LVS.US	Las Vegas Sands Corp	20220720	36.11	37.18	35.99	37.08	10306600	37.08	up	up	correct
LW.US	Lamb Weston Holdings Inc	20220720	74.58	75.52	73.61	74.61	845700	74.61	up	up	correct
LXFR.US	Luxfer Holdings PLC	20220720	15.54	15.87	15.52	15.85	112800	15.85	up	down	incorrect
LXP.US	PC	20220720	52.55	52.55	50.11	50.11	820	49.3524	down	down	correct
LXU.US	LSB Industries Inc	20220720	12.48	12.68	12.28	12.56	361700	12.56	up	up	correct
LYB.US	LyondellBasell Industries N.V	20220720	88.51	89.32	88.08	89	1876600	89	up	up	correct
LYG.US	Lloyds Banking Group plc	20220720	2.08	2.09	2.0501	2.08	14093590	2.08
LYV.US	Live Nation Entertainment Inc	20220720	91.18	93.27	90.67	92.75	1449100	92.75	up	up	correct
LZB.US	La	20220720	27.03	27.25	26.71	27.12	344200	27.12	up	up	correct
M.US	Macy's Inc	20220720	17.95	18.625	17.64	18.56	11176870	18.56	up	up	correct
MA.US	Mastercard Incorporated	20220720	340.38	343.3137	336.285	341.27	2563621	341.27	up	up	correct
MAA.US	PI	20220720	58.99	58.99	58.99	58.99	586	58.99
MAC.US	The Macerich Company	20220720	10.04	10.37	9.99	10.24	1767665	10.24	up	up	correct
MAIN.US	Main Street Capital Corporation	20220720	42.35	42.89	42.23	42.27	234790	42.27	down	down	correct
MAN.US	ManpowerGroup Inc	20220720	78.37	79.15	76.31	78.37	834700	78.37
MANU.US	Manchester United plc	20220720	11.13	11.25	11.11	11.15	172962	11.15	up	up	correct
MAS.US	Masco Corporation	20220720	54.46	54.9	54.24	54.8	1226600	54.8	up	up	correct
MATX.US	Matson Inc	20220720	82.58	87.92	82.22	87.56	540000	87.56	up	up	correct
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20220720	8.89	8.96	8.87	8.87	69700	8.87	down	down	correct
MAX.US	MediaAlpha Inc	20220720	11.76	12.38	11.76	12.2	176200	12.2	up	up	correct
MAXR.US	Maxar Technologies Inc	20220720	25.92	26.62	25.74	26.61	352872	26.61	up	up	correct
MBI.US	MBIA Inc	20220720	12.45	12.54	12.05	12.13	303200	12.13	down	down	correct
MBSC.US	UN	20220720	10.02	10.02	10.02	10.02	3764	10.02
MBT.US	Mobile TeleSystems Public Joint Stock Company	20220720	5.5	5.5	5.5	5.5	0	5.5
MC.US	Moelis & Company	20220720	41.71	42.6	40.93	42.34	466273	42.34	up	up	correct
MCB.US	Metropolitan Bank Holding Corp	20220720	66.3	68.735	66.3	68.09	156400	68.09	up	up	correct
MCD.US	McDonald's Corporation	20220720	256.78	256.91	253.47	254.58	2183700	254.58	down	down	correct
MCG.US	Membership Collective Group Inc	20220720	6.82	7.2	6.78	7	390900	7	up	up	correct
MCI.US	Barings Corporate Investors	20220720	13.97	14.03	13.95	13.99	15100	13.99	up	up	correct
MCK.US	McKesson Corporation	20220720	329.47	330.89	322.82	326.6	679100	326.6	down	down	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20220720	6.8	6.86	6.77	6.8	15500	6.8
MCO.US	Moody's Corporation	20220720	290.14	292.15	287.49	291.03	893400	291.03	up	up	correct
MCR.US	MFS Charter Income Trust	20220720	6.41	6.43	6.37	6.43	74200	6.43	up	up	correct
MCS.US	The Marcus Corporation	20220720	16.05	16.52	16.04	16.35	147700	16.35	up	up	correct
MCW.US	Mister Car Wash Inc.	20220720	11.92	12.18	11.84	12.15	689300	12.15	up	up	correct
MCY.US	Mercury General Corporation	20220720	42.61	42.75	42.03	42.34	264700	42.34	down	up	incorrect
MD.US	MEDNAX Inc	20220720	23.7	23.73	23.14	23.41	547100	23.41	down	down	correct
MDC.US	M.D.C. Holdings Inc	20220720	36.71	36.81	36	36.55	566900	36.55	down	down	correct
MDT.US	Medtronic plc	20220720	90.03	90.32	88.5	89.23	6264200	89.23	down	down	correct
MDU.US	MDU Resources Group Inc	20220720	27.04	27.14	26.53	26.64	1108500	26.64	down	down	correct
MEC.US	Mayville Engineering Company Inc	20220720	7.02	7.58	7.02	7.41	46700	7.41	up	up	correct
MED.US	Medifast Inc	20220720	173.89	178.51	170.79	174.44	135300	174.44	up	up	correct
MEG.US	Montrose Environmental Group Inc	20220720	37.16	38.81	36.8553	38.65	156126	38.65	up	up	correct
MEGI.US	MainStay CBRE Global Infrastructure Megatrends Fund	20220720	15.41	15.74	15.35	15.44	149100	15.3347	up	up	correct
MEI.US	Methode Electronics Inc	20220720	37.11	38.04	36.91	37.94	205100	37.94	up	up	correct
MER.US	PK	20220720	25.5	25.75	25.5	25.75	26708	25.75	up	down	incorrect
MET.US	PF	20220720	22.93	23.17	22.81	23.17	63904	23.17	up	up	correct
MFA.US	PC	20220720	18.62	18.62	18.35	18.44	45629	18.44	down	up	incorrect
MFC.US	Manulife Financial Corporation	20220720	17.48	17.61	17.37	17.55	2425800	17.55	up	up	correct
MFG.US	Mizuho Financial Group Inc	20220720	2.34	2.34	2.29	2.32	2608100	2.32	down	down	correct
MFGP.US	Micro Focus International plc	20220720	3.38	3.485	3.37	3.46	613200	3.38	up	down	incorrect
MFM.US	MFS Municipal Income Trust	20220720	5.61	5.64	5.54	5.64	132700	5.64	up	down	incorrect
MFV.US	MFS Special Value Trust	20220720	4.55	4.6	4.54	4.55	5700	4.55
MG.US	Mistras Group Inc	20220720	6.17	6.29	6.15	6.25	62000	6.25	up	up	correct
MGA.US	Magna International Inc	20220720	60.18	61.43	60	61.1	712626	61.1	up	up	correct
MGF.US	MFS Government Markets Income Trust	20220720	3.49	3.5	3.48	3.48	21900	3.48	down	down	correct
MGM.US	MGM Resorts International	20220720	30.51	31.56	30.3	31.29	4000600	31.29	up	up	correct
MGR.US	Affiliated Managers Group Inc	20220720	24.14	24.39	24.07	24.37	14500	24.37	up	up	correct
MGRB.US	MGRB	20220720	19.83	19.985	19.71	19.96	13500	19.96	up	up	correct
MGRD.US	MGRD	20220720	17.81	18.11	17.66	17.85	16700	17.85	up	up	correct
MGU.US	Macquarie Global Infrastructure Total Return Fund Inc	20220720	23.46	23.51	23.27	23.28	31100	23.15	down	down	correct
MGY.US	Magnolia Oil & Gas Corporation	20220720	21.65	22.335	21.45	22.32	969600	22.32	up	up	correct
MH.US	PD	20220720	5.78	5.78	5.78	5.78	0	5.78
MHD.US	BlackRock MuniHoldings Fund Inc	20220720	13.16	13.25	13.05	13.16	83700	13.16
MHF.US	Western Asset Municipal High Income Fund Inc	20220720	6.72	6.74	6.72	6.72	17900	6.7
MHI.US	Pioneer Municipal High Income Fund Inc	20220720	9.6	9.67	9.59	9.65	21300	9.65	up	up	correct
MHK.US	Mohawk Industries Inc	20220720	131.33	131.61	128.96	131.31	361300	131.31	down	down	correct
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20220720	16.66	16.81	16.55	16.77	3400	16.77	up	up	correct
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20220720	11	11.08	10.97	11.01	48300	11.01	up	up	correct
MHNC.US	Maiden Holdings North America Ltd	20220720	17.51	17.92	17.37	17.86	2100	17.86	up	up	correct
MIC.US	Macquarie Infrastructure Corporation	20220720	4.09	4.1	4.08	4.09	1946000	4.09
MIN.US	MFS Intermediate Income Trust	20220720	2.92	2.93	2.89	2.91	1271600	2.91	down	down	correct
MIO.US	MIO	20220720	12.38	12.9	12.38	12.66	64500	12.66	up	down	incorrect
MIR.US	Mirion Technologies Inc	20220720	6	6.28	5.995	6.27	1160500	6.27	up	up	correct
MIT.US	Mason Industrial Technology Inc	20220720	9.76	9.8	9.76	9.76	43200	9.76
MITT.US	PC	20220720	19.1298	19.2	19.1298	19.2	1881	19.2	up	up	correct
MIXT.US	MiX Telematics Limited	20220720	7.4	7.78	7.3	7.71	167244	7.71	up	down	incorrect
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20220720	13.4	13.6	13.4	13.46	24200	13.46	up	up	correct
MKC.US	V	20220720	81.98	82.35	81.98	82.25	3800	82.25	up	down	incorrect
MKL.US	Markel Corporation	20220720	1274.02	1289.9	1265.73	1271.97	36000	1271.97	down	down	correct
ML.US	MoneyLion Inc	20220720	1.45	1.58	1.425	1.57	966900	1.57	up	up	correct
MLI.US	Mueller Industries Inc	20220720	61.61	63.3723	61.41	62.55	587941	62.55	up	up	correct
MLM.US	Martin Marietta Materials Inc	20220720	320.68	327.46	319.89	325.36	290100	325.36	up	up	correct
MLNK.US	MeridianLink Inc.	20220720	17.7	18.2	17.7	18.2	137300	18.2	up	up	correct
MLP.US	Maui Land & Pineapple Company Inc	20220720	9.6	10.05	9.41	9.42	16200	9.42	down	down	correct
MLR.US	Miller Industries Inc	20220720	23.1	23.59	23.08	23.31	38200	23.31	up	down	incorrect
MMC.US	Marsh & McLennan Companies Inc	20220720	153.44	154.24	151.07	153.45	1870545	152.8689	up	up	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20220720	18.71	18.86	18.61	18.7	51000	18.7	down	down	correct
MMI.US	Marcus & Millichap Inc	20220720	38.09	38.46	37.84	38.24	90800	38.24	up	up	correct
MMM.US	3M Company	20220720	132.12	133.47	131.85	133.01	2005300	133.01	up	up	correct
MMP.US	Magellan Midstream Partners L.P	20220720	50.19	50.25	49.5	49.77	679840	49.77	down	up	incorrect
MMS.US	Maximus Inc	20220720	64.19	65.35	64.07	64.19	360000	64.19
MMT.US	MFS Multimarket Income Trust	20220720	4.63	4.66	4.63	4.64	86000	4.64	up	up	correct
MMU.US	Western Asset Managed Municipals Fund Inc	20220720	10.98	10.98	10.82	10.91	83600	10.871	down	down	correct
MN.US	Manning & Napier Inc	20220720	12.7	12.7	12.62	12.69	85700	12.69	down	down	correct
MNP.US	Western Asset Municipal Partners Fund Inc	20220720	12.79	12.95	12.79	12.88	17200	12.832	up	down	incorrect
MNRL.US	Brigham Minerals Inc	20220720	24.75	25.08	24.49	25	687400	25	up	down	incorrect
MNSO.US	MINISO Group Holding Limited	20220720	7.37	7.53	7.32	7.52	482000	7.52	up	up	correct
MO.US	Altria Group Inc	20220720	42.9	42.993	42.21	42.32	8733759	42.32	down	down	correct
MOD.US	Modine Manufacturing Company	20220720	11.73	11.94	11.65	11.9	214100	11.9	up	up	correct
MODN.US	Model N Inc	20220720	25.53	25.92	25.35	25.59	110300	25.59	up	up	correct
MOG.US	A	20220720	81.44	82.32	80.1237	80.99	113322	80.99	down	down	correct
MOGU.US	MOGU Inc	20220720	2.07	2.2	2.06	2.17	2400	2.17	up	up	correct
MOH.US	Molina Healthcare Inc	20220720	303.38	304.32	295.68	299.14	856800	299.14	down	down	correct
MOS.US	The Mosaic Company	20220720	47.38	48.23	47.2	48.03	3592143	48.03	up	up	correct
MOV.US	Movado Group Inc	20220720	34.43	35.08	33.97	34.99	82300	34.99	up	up	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20220720	13.27	13.55	13.27	13.41	18800	13.41	up	down	incorrect
MPC.US	Marathon Petroleum Corporation	20220720	87.34	89.26	86.73	88.79	3131956	88.79	up	up	correct
MPLX.US	MPLX LP	20220720	30.68	30.94	30.37	30.83	1265938	30.83	up	down	incorrect
MPV.US	Barings Participation Investors	20220720	12.29	12.41	12.29	12.35	2800	12.35	up	up	correct
MPW.US	Medical Properties Trust Inc	20220720	16.23	16.34	16.03	16.12	3920400	16.12	down	down	correct
MPX.US	Marine Products Corporation	20220720	9.92	10.5	9.92	10.39	16352	10.39	up	up	correct
MQT.US	BlackRock MuniYield Quality Fund II Inc	20220720	11.53	11.6	11.46	11.54	44200	11.54	up	up	correct
MQY.US	BlackRock MuniYield Quality Fund Inc	20220720	12.94	13	12.74	12.83	169500	12.83	down	down	correct
MRC.US	MRC Global Inc	20220720	10.73	10.81	10.47	10.71	443800	10.71	down	down	correct
MRK.US	Merck & Co. Inc	20220720	92.36	92.43	89.22	89.65	11844000	89.65	down	down	correct
MRO.US	Marathon Oil Corporation	20220720	22.2	22.99	22.04	22.92	12407870	22.92	up	up	correct
MS.US	PL	20220720	22.39	22.5699	22.33	22.5	32045	22.5	up	up	correct
MSA.US	MSA Safety Incorporated	20220720	127.42	127.84	126.74	127.73	100200	127.73	up	up	correct
MSB.US	Mesabi Trust	20220720	28.29	28.69	27.845	28.3	73633	27.4859	up	up	correct
MSC.US	Studio City International Holdings Limited	20220720	2.14	2.37	2	2.23	16000	2.23	up	up	correct
MSCI.US	MSCI Inc	20220720	428.56	436.01	425.66	434.32	710077	434.32	up	up	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20220720	6.42	6.61	6.4	6.55	79200	6.55	up	down	incorrect
MSI.US	Motorola Solutions Inc	20220720	218.11	219.18	216.71	217.03	629600	217.03	down	down	correct
MSM.US	MSC Industrial Direct Co. Inc	20220720	76.09	77.35	75.95	76.96	351400	76.96	up	up	correct
MT.US	ArcelorMittal	20220720	23.36	23.56	23.01	23.26	3171700	23.26	down	down	correct
MTB.US	M&T Bank Corporation	20220720	159.82	170.26	159.07	165.54	2437700	165.54	up	up	correct
MTCN.US	Arcelormittal	20220720	55.72	56.05	55.33	55.98	6900	55.98	up	up	correct
MTD.US	Mettler	20220720	1153.4	1180.6801	1153.4	1166.42	89800	1166.42	up	down	incorrect
MTDR.US	Matador Resources Company	20220720	47.5	50.13	47.19	50.03	1003512	50.03	up	down	incorrect
MTG.US	MGIC Investment Corporation	20220720	13.46	13.66	13.395	13.64	2023556	13.64	up	up	correct
MTH.US	Meritage Homes Corporation	20220720	84.57	84.87	82.79	84.12	305200	84.12	down	up	incorrect
MTL.US	P	20220720	1.2046	1.2046	1.2046	1.2046	0	1.2046
MTN.US	Vail Resorts Inc	20220720	227	233.44	226.28	230.21	359900	230.21	up	up	correct
MTOR.US	Meritor Inc	20220720	36.36	36.38	36.32	36.32	1749900	36.32	down	down	correct
MTR.US	Mesa Royalty Trust	20220720	13.2	14	12.35	12.35	80073	12.2534	down	down	correct
MTRN.US	Materion Corporation	20220720	75.57	76.28	74.74	75.98	145800	75.98	up	down	incorrect
MTW.US	The Manitowoc Company Inc	20220720	10.86	11.05	10.77	10.98	287700	10.98	up	down	incorrect
MTX.US	Minerals Technologies Inc	20220720	63.21	63.88	62.47	63.59	108800	63.59	up	down	incorrect
MTZ.US	MasTec Inc	20220720	73.8	74.22	72.67	73.51	360400	73.51	down	down	correct
MUA.US	BlackRock MuniAssets Fund Inc	20220720	12.1	12.2	12.03	12.13	38200	12.13	up	up	correct
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20220720	12.07	12.15	12	12.12	174400	12.12	up	up	correct
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20220720	10.96	11.12	10.96	10.99	48300	10.99	up	down	incorrect
MUFG.US	Mitsubishi UFJ Financial Group Inc	20220720	5.27	5.29	5.23	5.26	2560900	5.26	down	down	correct
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20220720	12.16	12.19	12.1	12.17	210600	12.17	up	down	incorrect
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20220720	13.26	13.26	13.2	13.24	39600	13.24	down	down	correct
MUR.US	Murphy Oil Corporation	20220720	30.72	31.86	30.46	31.71	1176500	31.71	up	down	incorrect
MUSA.US	Murphy USA Inc	20220720	275.86	275.86	268.04	271.5	310100	271.5	down	down	correct
MUX.US	McEwen Mining Inc	20220720	0.3438	0.3499	0.325	0.3323	221340	3.323	down	down	correct
MVF.US	BlackRock MuniVest Fund Inc	20220720	7.51	7.55	7.49	7.51	78000	7.51
MVO.US	MV Oil Trust	20220720	10.79	10.89	10.53	10.81	51800	10.81	up	up	correct
MVT.US	BlackRock MuniVest Fund II Inc	20220720	11.63	11.63	11.53	11.62	79600	11.62	down	down	correct
MWA.US	Mueller Water Products Inc	20220720	12.04	12.285	12.02	12.2	511831	12.2	up	up	correct
MX.US	Magnachip Semiconductor Corporation	20220720	16.46	16.7	16.28	16.46	309800	16.46
MXE.US	Mexico Equity & Income Fund Inc	20220720	7.75	7.86	7.65	7.74	19600	7.74	down	down	correct
MXF.US	The Mexico Fund Inc	20220720	13.98	14.13	13.98	13.99	1800	13.99	up	up	correct
MXL.US	MaxLinear Inc	20220720	37.39	40	37.28	39.97	1213600	39.97	up	down	incorrect
MYD.US	BlackRock MuniYield Fund Inc	20220720	11.34	11.4	11.32	11.37	65600	11.37	up	down	incorrect
MYE.US	Myers Industries Inc	20220720	22.78	23.12	22.49	23.01	101800	23.01	up	up	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20220720	12.02	12.02	11.83	11.92	145900	11.92	down	down	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20220720	10.48	10.56	10.48	10.55	77400	10.55	up	down	incorrect
MYOV.US	Myovant Sciences Ltd	20220720	12.91	13.35	12.26	12.26	708100	12.26	down	down	correct
MYTE.US	MYT Netherlands Parent B.V	20220720	11.69	12.18	11.69	11.92	43300	11.92	up	up	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20220720	12.17	12.23	12.15	12.17	195800	12.17
NAD.US	Nuveen Quality Municipal Income Fund	20220720	12.84	12.86	12.77	12.8	395000	12.8	down	down	correct
NAN.US	Nuveen New York Quality Municipal Income Fund	20220720	11.67	11.75	11.64	11.66	43900	11.66	down	down	correct
NAPA.US	The Duckhorn Portfolio Inc	20220720	18.82	18.85	18.54	18.6	418670	18.6	down	up	incorrect
NAT.US	Nordic American Tankers Limited	20220720	2.36	2.47	2.34	2.47	5017600	2.47	up	up	correct
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20220720	12.96	13.07	12.88	12.89	44100	12.89	down	down	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20220720	18.21	18.42	17.98	18.05	46600	18.05	down	down	correct
NBHC.US	National Bank Holdings Corporation	20220720	40.55	41.97	40.29	41.7	192500	41.7	up	up	correct
NBR.US	Nabors Industries Ltd	20220720	117.87	122.6	116.53	122.6	149000	122.6	up	up	correct
NBXG.US	Neuberger Berman Next Generation Connectivity Fund Inc	20220720	10.37	10.55	10.27	10.52	190800	10.52	up	up	correct
NC.US	NACCO Industries Inc	20220720	39.79	39.79	38.52	38.98	17300	38.98	down	down	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20220720	9.08	9.08	8.86	8.88	56100	8.88	down	up	incorrect
NCLH.US	Norwegian Cruise Line Holdings Ltd	20220720	12.85	13.51	12.7	13.46	23117400	13.46	up	down	incorrect
NCR.US	NCR Corporation	20220720	32.42	33.16	31.65	32.28	3264600	32.28	down	down	correct
NCV.US	PA	20220720	24.5	24.5	24.5	24.5	0	24.5
NCZ.US	PA	20220720	23.59	23.62	23.47	23.58	887	23.58	down	down	correct
NDMO.US	Nuveen Dynamic Municipal Opportunities Fund	20220720	11.63	11.73	11.52	11.7	356000	11.7	up	down	incorrect
NDP.US	Tortoise Energy Independence Fund Inc	20220720	27.14	27.76	27.14	27.76	1000	27.76	up	up	correct
NE.US	Noble Corporation	20220720	25.84	27.01	25.77	27.01	725400	27.01	up	up	correct
NEA.US	Nuveen AMT	20220720	12.4	12.45	12.36	12.39	461600	12.39	down	down	correct
NEE.US	PP	20220720	50.07	50.24	49.69	49.92	68301	49.92	down	up	incorrect
NEM.US	Newmont Corporation	20220720	54.58	54.86	52.23	52.31	11676581	52.31	down	up	incorrect
NEP.US	NextEra Energy Partners LP	20220720	76.15	76.24	72.76	72.78	661865	72.78	down	up	incorrect
NET.US	Cloudflare Inc	20220720	50.44	55.93	50.4	53	8266500	53	up	up	correct
NETI.US	Eneti Inc	20220720	5.98	6.16	5.87	6.13	221500	6.13	up	up	correct
NEU.US	NewMarket Corporation	20220720	301.97	305.67	301.54	304.88	32100	304.88	up	down	incorrect
NEWR.US	New Relic Inc	20220720	53.1	61.7	52.46	61.55	3286700	61.55	up	up	correct
NEX.US	NexTier Oilfield Solutions Inc	20220720	8.63	8.89	8.475	8.82	2147900	8.82	up	up	correct
NEXA.US	Nexa Resources S.A	20220720	5.42	5.58	5.33	5.46	80800	5.46	up	up	correct
NFG.US	National Fuel Gas Company	20220720	66.59	67.09	65.59	66.69	433800	66.69	up	up	correct
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20220720	12.36	12.44	12.26	12.37	208600	12.37	up	up	correct
NGC.US	WT	20220720	0.178	0.2227	0.178	0.2013	2882	0.2013	up	down	incorrect
NGG.US	National Grid plc	20220720	66.97	67.01	66.12	66.25	361200	66.25	down	down	correct
NGL.US	PC	20220720	13.16	13.16	13.08	13.08	501	13.08	down	up	incorrect
NGS.US	Natural Gas Services Group Inc	20220720	10.89	11.01	10.39	10.6	34700	10.6	down	down	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20220720	16.68	16.86	16.33	16.82	23800	16.82	up	down	incorrect
NGVT.US	Ingevity Corporation	20220720	63.25	64.31	63.25	63.97	191300	63.97	up	down	incorrect
NHI.US	National Health Investors Inc	20220720	60.9	61.39	60.26	61.03	177200	61.03	up	up	correct
NI.US	PB	20220720	26.09	26.25	25.97	26.08	30204	26.08	down	down	correct
NID.US	Nuveen Intermediate Duration Municipal Term Fund	20220720	13.12	13.18	13.12	13.14	57300	13.14	up	up	correct
NIE.US	AllianzGI Equity & Convertible Income Fund	20220720	21.91	22.25	21.91	22.09	124200	22.09	up	down	incorrect
NIM.US	Nuveen Select Maturities Municipal Fund	20220720	9.31	9.39	9.28	9.33	70100	9.33	up	up	correct
NIMC.US	NiSource Inc	20220720	110.36	110.84	110.01	110.37	18600	110.37	up	up	correct
NINE.US	Nine Energy Service Inc	20220720	2.49	2.52	2.388	2.44	251100	2.44	down	down	correct
NIO.US	NIO Inc	20220720	20.01	20.95	20.01	20.37	40381200	20.37	up	up	correct
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20220720	12.9	12.93	12.88	12.9	31400	12.9
NJR.US	New Jersey Resources Corporation	20220720	43.72	43.72	42.87	43.23	358600	43.23	down	down	correct
NKE.US	NIKE Inc	20220720	109.22	111.63	108.87	111.11	5884600	111.11	up	up	correct
NKG.US	Nuveen Georgia Quality Municipal Income Fund	20220720	10.95	11.06	10.92	10.98	15400	10.98	up	up	correct
NKX.US	Nuveen California AMT	20220720	13.37	13.37	13.21	13.25	42600	13.25	down	down	correct
NL.US	NL Industries Inc	20220720	9.17	9.33	9.09	9.15	23700	9.15	down	up	incorrect
NLS.US	Nautilus Inc	20220720	1.96	2.06	1.95	2.02	582100	2.02	up	up	correct
NLSN.US	Nielsen Holdings plc	20220720	24.06	24.22	23.71	24	1714500	24	down	down	correct
NM.US	PH	20220720	14.95	15.61	14.5	15	5762	15	up	up	correct
NMAI.US	Nuveen Multi	20220720	13.31	13.59	13.246	13.43	88200	13.43	up	up	correct
NMCO.US	Nuveen Municipal Credit Opportunities Fund	20220720	12.93	12.95	12.86	12.945	104800	12.945	up	up	correct
NMG.US	Nouveau Monde Graphite Inc	20220720	4.35	4.36	4.13	4.2	54800	4.2	down	down	correct
NMI.US	Nuveen Municipal Income Fund Inc	20220720	9.32	9.41	9.32	9.35	10700	9.35	up	down	incorrect
NMK.US	PC	20220720	94.4	94.5	94.3998	94.4999	782	94.4999	up	up	correct
NMM.US	Navios Maritime Partners L.P	20220720	23.03	23.24	22.45	23.18	88023	23.18	up	up	correct
NMPRG.US	Navios Maritime Holdings Inc	20220720	13.04	13.7	13.04	13.7	400	13.7	up	up	correct
NMPRH.US	Navios Maritime Holdings Inc	20220720	14.95	15.61	14.5	15	5762	15	up	up	correct
NMR.US	Nomura Holdings Inc	20220720	3.71	3.73	3.69	3.71	1650700	3.71
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20220720	14.99	15	14.99	15	1100	15	up	up	correct
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20220720	11.71	11.75	11.71	11.73	4000	11.73	up	up	correct
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20220720	11.86	11.92	11.75	11.8	580100	11.8	down	down	correct
NNI.US	Nelnet Inc	20220720	92.07	93	91.4	92.94	74800	92.94	up	up	correct
NNN.US	National Retail Properties Inc	20220720	45.48	45.95	44.98	45.62	904592	45.0877	up	up	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20220720	8.67	8.7	8.6	8.7	42700	8.7	up	up	correct
NOA.US	North American Construction Group Ltd	20220720	11.32	11.55	11.15	11.48	18300	11.48	up	down	incorrect
NOAH.US	Noah Holdings Limited	20220720	17.19	17.65	17.19	17.35	163500	17.35	up	up	correct
NOC.US	Northrop Grumman Corporation	20220720	458	460.77	452.14	456.07	593900	456.07	down	down	correct
NOK.US	Nokia Corporation	20220720	4.68	4.72	4.64	4.7	22249311	4.6811	up	up	correct
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20220720	12.74	12.75	12.7	12.7	1900	12.7	down	down	correct
NOMD.US	Nomad Foods Limited	20220720	18.4	18.65	18.1	18.47	571600	18.47	up	up	correct
NOV.US	NOV Inc	20220720	14.8	15.21	14.47	15.14	3503256	15.14	up	up	correct
NOVA.US	Sunnova Energy International Inc	20220720	20.57	21.15	19.78	20.16	3368400	20.16	down	down	correct
NOW.US	ServiceNow Inc	20220720	442.9	458.29	440.99	456.85	1463600	456.85	up	down	incorrect
NP.US	Neenah Inc	20220720	32	32	32	32	0	32
NPCT.US	Nuveen Core Plus Impact Fund	20220720	11.81	11.89	11.74	11.79	108400	11.79	down	down	correct
NPK.US	National Presto Industries Inc	20220720	68.52	69.66	68.31	69.24	27800	69.24	up	up	correct
NPO.US	EnPro Industries Inc	20220720	86.18	87.93	85.79	87.56	103200	87.56	up	up	correct
NPTN.US	NeoPhotonics Corporation	20220720	15.72	15.75	15.7	15.71	548900	15.71	down	up	incorrect
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20220720	12.86	12.95	12.84	12.89	20100	12.89	up	up	correct
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20220720	12.03	12.09	12.02	12.05	17700	12.05	up	up	correct
NR.US	Newpark Resources Inc	20220720	3.35	3.4	3.22	3.39	531200	3.39	up	up	correct
NREF.US	PA	20220720	24.1	24.5	24.1	24.17	3640	24.17	up	up	correct
NRG.US	NRG Energy Inc	20220720	35.73	35.89	34.91	35.84	4039806	35.84	up	up	correct
NRGX.US	PIMCO Energy and Tactical Credit Opportunities Fund	20220720	13.45	13.67	13.38	13.6	85400	13.6	up	up	correct
NRK.US	Nuveen New York AMT	20220720	11.22	11.32	11.19	11.24	87900	11.24	up	up	correct
NRP.US	Natural Resource Partners L.P	20220720	38.7	39.83	38.7	38.98	5600	38.98	up	down	incorrect
NRT.US	North European Oil Royalty Trust	20220720	16.46	16.63	15.01	15.41	94000	15.41	down	down	correct
NRUC.US	National Rural Utilities Cooperative Finance Corp	20220720	25	25.077	24.97	25.077	4200	24.7377	up	up	correct
NRZ.US	PC	20220720	19.27	19.3676	19.175	19.2	13715	19.2	down	down	correct
NS.US	PC	20220720	24.77	25.09	24.77	25.09	8698	25.09	up	down	incorrect
NSA.US	PA	20220720	25.1422	25.35	25.1422	25.32	1583	25.32	up	down	incorrect
NSC.US	Norfolk Southern Corporation	20220720	236.2	238.5	234.09	237.87	1358400	237.87	up	up	correct
NSL.US	Nuveen Senior Income Fund	20220720	4.78	4.83	4.78	4.8	153700	4.8	up	down	incorrect
NSP.US	Insperity Inc	20220720	102.16	103.62	101.6	103.53	118100	103.53	up	up	correct
NTB.US	The Bank of N.T. Butterfield & Son Limited	20220720	33.69	34.03	33.67	33.87	85935	33.87	up	up	correct
NTCO.US	Natura &Co Holding S.A	20220720	5.96	6.18	5.86	5.91	917300	5.91	down	down	correct
NTEST.US	Z	20220720	25	25	25	25	0	25
NTG.US	Tortoise Midstream Energy Fund Inc	20220720	33.3	33.75	33.01	33.52	5900	33.52	up	up	correct
NTP.US	Nam Tai Property Inc	20220720	4.22	4.22	4.22	4.22	0	4.22
NTR.US	Nutrien Ltd	20220720	77.52	80.4	77.52	79.91	3136400	79.91	up	up	correct
NTST.US	NETSTREIT Corp	20220720	20.46	20.57	20.27	20.37	596387	20.37	down	down	correct
NTZ.US	Natuzzi S.p.A	20220720	9.16	9.89	9.16	9.65	8900	9.65	up	down	incorrect
NUE.US	Nucor Corporation	20220720	117.37	118.67	115.5501	117.75	2340349	117.75	up	down	incorrect
NUO.US	Nuveen Ohio Quality Municipal Income Fund	20220720	12.81	12.88	12.75	12.82	40700	12.82	up	down	incorrect
NUS.US	Nu Skin Enterprises Inc	20220720	42.65	42.9	42.15	42.62	286200	42.62	down	down	correct
NUV.US	Nuveen Municipal Value Fund Inc	20220720	9.05	9.09	8.98	8.99	361100	8.99	down	down	correct
NUW.US	Nuveen AMT	20220720	14.44	14.44	14.09	14.12	25600	14.12	down	up	incorrect
NVG.US	Nuveen AMT	20220720	13.71	13.77	13.61	13.63	327700	13.63	down	up	incorrect
NVGS.US	Navigator Holdings Ltd	20220720	10.6	11.29	10.5	11.22	193400	11.22	up	up	correct
NVR.US	NVR Inc	20220720	4414.3501	4466	4351.3301	4442.2002	14900	4442.2002	up	up	correct
NVRO.US	Nevro Corp	20220720	41.81	43.21	41.45	41.73	405800	41.73	down	down	correct
NVS.US	Novartis AG	20220720	85.3	85.34	84.15	84.22	2526700	84.22	down	up	incorrect
NVST.US	Envista Holdings Corporation	20220720	39.73	40.58	39.69	40.38	1367700	40.38	up	down	incorrect
NVT.US	nVent Electric plc	20220720	32.06	32.51	31.86	32.44	565900	32.265	up	up	correct
NVTA.US	Invitae Corporation	20220720	2.26	2.46	2.23	2.34	16535700	2.34	up	up	correct
NWG.US	NatWest Group plc	20220720	5.53	5.56	5.47	5.51	1275900	5.51	down	down	correct
NWN.US	Northwest Natural Holding Company	20220720	53.67	53.92	52.26	52.9	212413	52.4198	down	down	correct
NX.US	Quanex Building Products Corporation	20220720	23.5	23.69	23.32	23.62	115900	23.62	up	up	correct
NXC.US	Nuveen California Select Tax	20220720	13.67	13.67	13.52	13.52	13500	13.52	down	up	incorrect
NXDT.US	P	20220720	20	20.2	19.88	19.88	2374	19.88	down	down	correct
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20220720	12.65	12.68	12.61	12.63	16900	12.63	down	down	correct
NXN.US	Nuveen New York Select Tax	20220720	11.79	12.15	11.79	11.93	18500	11.93	up	up	correct
NXP.US	Nuveen Select Tax	20220720	14.18	14.18	13.96	14.02	97000	14.02	down	down	correct
NXRT.US	NexPoint Residential Trust Inc	20220720	61.69	62.73	60.79	62.06	165400	62.06	up	up	correct
NYC.US	New York City REIT Inc	20220720	4.5	4.6	4.2	4.23	152724	4.23	down	down	correct
NYCB.US	PU	20220720	47.53	48.5799	47.53	48.05	3128	48.05	up	up	correct
NYT.US	The New York Times Company	20220720	30.84	31.25	30.49	30.82	1040000	30.82	down	down	correct
NZF.US	Nuveen Municipal Credit Income Fund	20220720	12.93	12.97	12.85	12.89	429300	12.89	down	down	correct
O.US	Realty Income Corporation	20220720	69.94	70.55	69.39	70.25	1861400	70.25	up	down	incorrect
OAK.US	PB	20220720	24.56	24.75	24.56	24.75	3705	24.75	up	up	correct
OC.US	Owens Corning	20220720	82.59	84.08	81.86	83.76	505200	83.76	up	up	correct
OCFT.US	OneConnect Financial Technology Co. Ltd	20220720	1.75	1.78	1.67	1.7	580600	1.7	down	down	correct
OCN.US	Ocwen Financial Corporation	20220720	32.6	32.85	32.24	32.75	76700	32.75	up	up	correct
ODC.US	Oil	20220720	32.05	32.17	31.32	31.32	7000	31.32	down	up	incorrect
OEC.US	Orion Engineered Carbons S.A	20220720	15.8	16.2	15.66	16.18	373600	16.18	up	up	correct
OFC.US	Corporate Office Properties Trust	20220720	26.89	27.05	26.36	26.46	473800	26.46	down	down	correct
OFG.US	OFG Bancorp	20220720	26.8	27.18	26.74	26.99	356500	26.99	up	up	correct
OG.US	Onion Global Limited	20220720	0.7	0.74	0.616	0.65	46200	0.65	down	down	correct
OGE.US	OGE Energy Corp	20220720	39.35	39.35	38.31	38.31	1324100	38.31	down	up	incorrect
OGN.US	Organon & Co	20220720	31.55	31.9	31.23	31.66	1278500	31.66	up	up	correct
OGS.US	ONE Gas Inc	20220720	82.46	82.46	80.79	81.09	256600	81.09	down	up	incorrect
OHI.US	Omega Healthcare Investors Inc	20220720	30.8	30.9121	30.4	30.4	1600535	29.753	down	down	correct
OI.US	O	20220720	13.26	13.49	12.94	13.25	875800	13.25	down	down	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20220720	6.49	6.51	6.43	6.44	109000	6.44	down	down	correct
OII.US	Oceaneering International Inc	20220720	10.1	10.29	9.93	10.24	777300	10.24	up	down	incorrect
OIS.US	Oil States International Inc	20220720	4.85	4.99	4.78	4.97	488500	4.97	up	up	correct
OKE.US	ONEOK Inc	20220720	58.03	58.89	57.47	58.43	2066063	57.525	up	up	correct
OLN.US	Olin Corporation	20220720	48.44	48.87	47.8	48.75	1114013	48.75	up	down	incorrect
OLO.US	Olo Inc	20220720	11.08	12.41	11.04	12.26	1094600	12.26	up	down	incorrect
OLP.US	One Liberty Properties Inc	20220720	26.37	26.64	26.17	26.23	28700	26.23	down	down	correct
OMC.US	Omnicom Group Inc	20220720	68.72	70.85	67.7	70.06	3694300	70.06	up	down	incorrect
OMF.US	OneMain Holdings Inc	20220720	41.58	42.23	41.22	42.17	835200	42.17	up	up	correct
OMI.US	Owens & Minor Inc	20220720	34.59	35.79	34.2	34.6	900600	34.6	up	up	correct
ONON.US	On Holding AG	20220720	19.09	19.405	18.52	19.27	3675300	19.27	up	up	correct
ONTF.US	ON24 Inc	20220720	9.79	10.31	9.75	10.07	182000	10.07	up	up	correct
ONTO.US	Onto Innovation Inc	20220720	76.39	81.18	76.39	80.61	279700	80.61	up	up	correct
OOMA.US	Ooma Inc	20220720	11.5	11.52	11.32	11.43	80500	11.43	down	down	correct
OPY.US	Oppenheimer Holdings Inc	20220720	35.54	35.67	34.9509	35.5	60366	35.5	down	up	incorrect
OR.US	Osisko Gold Royalties Ltd	20220720	10.03	10.16	9.66	9.67	650800	9.67	down	down	correct
ORA.US	Ormat Technologies Inc	20220720	80.61	80.9	78.29	79.69	914500	79.69	down	up	incorrect
ORAN.US	Orange S.A	20220720	10.6	10.61	10.48	10.5	866800	10.5	down	down	correct
ORC.US	Orchid Island Capital Inc	20220720	2.98	3.02	2.95	3.01	1984864	2.9677	up	down	incorrect
ORCC.US	Owl Rock Capital Corporation	20220720	12.68	12.81	12.6	12.74	1847625	12.74	up	up	correct
ORCL.US	Oracle Corporation	20220720	72.55	73.1	72.16	72.59	5655726	72.59	up	down	incorrect
ORI.US	Old Republic International Corporation	20220720	22.4	22.51	22.15	22.43	1122300	22.43	up	up	correct
ORN.US	Orion Group Holdings Inc	20220720	2.38	2.49	2.38	2.46	57200	2.46	up	up	correct
OSCR.US	Oscar Health Inc	20220720	5.1	5.29	5.1	5.23	1064600	5.23	up	up	correct
OSG.US	Overseas Shipholding Group Inc	20220720	2.22	2.29	2.195	2.28	120437	2.28	up	up	correct
OSH.US	Oak Street Health Inc	20220720	25	25.46	24.16	25.26	1794900	25.26	up	up	correct
OSI.US	UN	20220720	9.81	9.81	9.81	9.81	110	9.81
OSK.US	Oshkosh Corporation	20220720	85.01	85.74	84.14	85.4	476916	85.4	up	up	correct
OUT.US	Outfront Media Inc. (REIT)	20220720	17.45	18.17	17.45	18.05	1056000	18.05	up	up	correct
OVV.US	Ovintiv Inc	20220720	44.67	46.7	44.59	46.58	2510200	46.58	up	up	correct
OWL.US	WT	20220720	2.61	2.7	2.61	2.7	88648	2.7	up	up	correct
OXM.US	Oxford Industries Inc	20220720	91.33	92.92	90.73	92.85	106600	92.85	up	up	correct
OXY.US	Occidental Petroleum Corporation	20220720	61.3	63.77	61.2	63.55	17643100	63.55	up	up	correct
OZ.US	Belpointe PREP LLC Unit	20220720	97.7	98.8	97.7	98.01	5000	98.01	up	up	correct
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20220720	140.52	142.18	138.13	139.48	41400	139.48	down	down	correct
PACK.US	Ranpak Holdings Corp	20220720	6.29	6.76	6.29	6.74	583300	6.74	up	up	correct
PAG.US	Penske Automotive Group Inc	20220720	111.21	112.12	108	111.16	579300	111.16	down	down	correct
PAGS.US	PagSeguro Digital Ltd	20220720	11.12	11.7	11.12	11.55	2649200	11.55	up	up	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20220720	12.39	12.42	12.25	12.37	13800	12.323	down	up	incorrect
PAM.US	Pampa Energía S.A	20220720	21.06	21.19	20.41	20.48	174700	20.48	down	down	correct
PAR.US	PAR Technology Corporation	20220720	39.08	40.96	38.95	40.11	408400	40.11	up	up	correct
PARR.US	Par Pacific Holdings Inc	20220720	15.48	15.85	14.89	15.83	972400	15.83	up	up	correct
PATH.US	UiPath Inc	20220720	19	20.75	19	20.69	4982116	20.69	up	up	correct
PAY.US	Paymentus Holdings Inc	20220720	13.75	14.86	13.62	14.1	414300	14.1	up	up	correct
PAYC.US	Paycom Software Inc	20220720	312.67	331.045	311.985	325.95	417600	325.95	up	down	incorrect
PB.US	Prosperity Bancshares Inc	20220720	69.18	70.02	69.13	69.96	490400	69.96	up	up	correct
PBA.US	Pembina Pipeline Corporation	20220720	36.4	36.55	35.92	36.52	607700	36.3568	up	up	correct
PBF.US	PBF Energy Inc	20220720	28.08	28.77	27.36	28.6	1932600	28.6	up	down	incorrect
PBFX.US	PBF Logistics LP	20220720	16.23	16.535	16.18	16.41	76859	16.41	up	down	incorrect
PBH.US	Prestige Consumer Healthcare Inc	20220720	58.3	59.02	57.27	58.01	234300	58.01	down	down	correct
PBI.US	Pitney Bowes Inc	20220720	4.01	4.19	4	4.04	3174000	4.04	up	up	correct
PBR.US	Petróleo Brasileiro S.A.	20220720	11.65	11.77	11.52	11.63	20702400	11.63	down	down	correct
PBRA.US	Petróleo Brasileiro S.A.	20220720	10.73	10.795	10.54	10.66	9913516	10.66	down	down	correct
PBT.US	Permian Basin Royalty Trust	20220720	17.55	18.21	16.9001	18.21	247505	18.0592	up	up	correct
PCF.US	High Income Securities Fund	20220720	7.79	7.79	7.63	7.67	66925	7.67	down	down	correct
PCG.US	PG&E Corporation	20220720	10.7	10.8	10.44	10.7	11461700	10.7
PCGU.US	PG&E Corporation	20220720	102.41	102.49	100.4	102.34	17000	102.34	down	down	correct
PCK.US	PIMCO California Municipal Income Fund II	20220720	7.08	7.08	7.03	7.03	21400	7.03	down	up	incorrect
PCM.US	PCM Fund Inc	20220720	9.27	9.27	9.11	9.14	22300	9.14	down	down	correct
PCN.US	PIMCO Corporate & Income Strategy Fund	20220720	13.08	13.08	12.95	13.08	105500	13.08
PCOR.US	Procore Technologies Inc	20220720	46.7	50.24	46.7	49.52	565700	49.52	up	up	correct
PCQ.US	PIMCO California Municipal Income Fund	20220720	15.19	15.24	15.1	15.2	9000	15.2	up	up	correct
PD.US	PagerDuty Inc	20220720	26.07	27.995	25.63	27.78	862600	27.78	up	up	correct
PDI.US	PIMCO Dynamic Income Fund	20220720	20.5	20.83	20.47	20.65	1019200	20.65	up	up	correct
PDM.US	Piedmont Office Realty Trust Inc	20220720	13.45	13.5	13.25	13.47	656673	13.47	up	down	incorrect
PDO.US	Pimco Dynamic Income Opportunities Fund	20220720	14.64	14.73	14.41	14.68	617200	14.68	up	up	correct
PDS.US	Precision Drilling Corporation	20220720	59.34	59.98	57.99	59.59	65300	59.59	up	up	correct
PDT.US	John Hancock Premium Dividend Fund	20220720	13.9	14.06	13.9	13.91	34700	13.91	up	down	incorrect
PEAK.US	Healthpeak Properties Inc	20220720	26.4	26.78	26.25	26.32	2152109	26.32	down	up	incorrect
PEB.US	PG	20220720	22.5407	22.5407	21.11	21.11	428	21.11	down	down	correct
PEG.US	Public Service Enterprise Group Incorporated	20220720	60.5	60.59	59.45	59.64	2954287	59.64	down	down	correct
PEI.US	Pennsylvania Real Estate Investment Trust	20220720	4.61	4.78	4.5	4.63	165000	4.63	up	up	correct
PEN.US	Penumbra Inc	20220720	124.83	127.56	123.25	124.98	984700	124.98	up	up	correct
PEO.US	Adams Natural Resources Fund Inc	20220720	19.64	20.06	19.52	19.97	24900	19.97	up	up	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20220720	12.25	12.68	12.22	12.62	12900	12.541	up	up	correct
PFE.US	Pfizer Inc	20220720	51.39	51.46	50.51	50.82	12774400	50.4287	down	down	correct
PFGC.US	Performance Food Group Company	20220720	50.64	51.25	50.41	50.99	608700	50.99	up	up	correct
PFH.US	CABCO Trust for JC Penney Debentures	20220720	21.05	21.24	21	21.19	25100	21.19	up	up	correct
PFL.US	PIMCO Income Strategy Fund	20220720	8.8	8.87	8.8	8.83	67000	8.83	up	up	correct
PFN.US	PIMCO Income Strategy Fund II	20220720	7.53	7.62	7.47	7.59	179200	7.59	up	up	correct
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20220720	10.05	10.13	9.99	10.09	13700	10.024	up	up	correct
PFS.US	Provident Financial Services Inc	20220720	23.11	23.35	22.99	23.25	286937	23.25	up	up	correct
PFSI.US	PennyMac Financial Services Inc	20220720	49.99	51.26	49.82	50.96	279000	50.96	up	up	correct
PG.US	The Procter & Gamble Company	20220720	144	144.22	140.64	141.55	8635300	140.6367	down	up	incorrect
PGP.US	PIMCO Global StocksPLUS & Income Fund	20220720	7.57	7.7	7.52	7.59	34700	7.59	up	down	incorrect
PGR.US	The Progressive Corporation	20220720	112.49	112.76	110.34	111.34	2801600	111.34	down	down	correct
PGRE.US	Paramount Group Inc	20220720	7.41	7.56	7.37	7.5	789300	7.5	up	down	incorrect
PGTI.US	PGT Innovations Inc	20220720	18.13	18.39	18.1	18.32	438500	18.32	up	up	correct
PGZ.US	Principal Real Estate Income Fund	20220720	12.65	12.65	12.51	12.51	5400	12.51	down	down	correct
PH.US	Parker	20220720	260.25	266.18	258.08	265.19	784700	265.19	up	up	correct
PHD.US	Pioneer Floating Rate Fund Inc	20220720	8.94	8.94	8.88	8.89	32400	8.89	down	down	correct
PHG.US	Koninklijke Philips N.V	20220720	21.97	22.03	21.7	21.79	1657500	21.79	down	down	correct
PHI.US	PLDT Inc	20220720	29.41	29.59	29.22	29.32	67700	29.32	down	down	correct
PHK.US	PIMCO High Income Fund	20220720	5.02	5.03	4.92	4.97	550900	4.97	down	down	correct
PHM.US	PulteGroup Inc	20220720	44.45	44.76	43.83	44.37	2210800	44.37	down	down	correct
PHR.US	Phreesia Inc	20220720	22.44	23.59	22.35	23.54	512500	23.54	up	up	correct
PHT.US	Pioneer High Income Fund Inc	20220720	6.93	6.98	6.9	6.93	217600	6.93
PHX.US	PHX Minerals Inc	20220720	3.07	3.17	2.96	3.17	202900	3.17	up	up	correct
PII.US	Polaris Inc	20220720	111.15	112.99	110.37	112.45	815040	112.45	up	up	correct
PIM.US	Putnam Master Intermediate Income Trust	20220720	3.43	3.43	3.38	3.41	220300	3.388	down	up	incorrect
PINE.US	Alpine Income Property Trust Inc	20220720	18.03	18.03	17.75	17.95	16200	17.95	down	up	incorrect
PING.US	Ping Identity Holding Corp	20220720	18.33	19.425	18.33	19.26	594200	19.26	up	up	correct
PINS.US	Pinterest Inc	20220720	21	21.675	20.8	21.27	16188100	21.27	up	down	incorrect
PIPR.US	Piper Sandler Companies	20220720	110.42	115	110.42	114.85	105200	114.85	up	up	correct
PJT.US	PJT Partners Inc	20220720	67.71	68.51	66.8	68.36	178500	68.36	up	up	correct
PK.US	Park Hotels & Resorts Inc	20220720	14.83	15.21	14.68	15.1	2568000	15.1	up	up	correct
PKE.US	Park Aerospace Corp	20220720	11.98	12.11	11.94	11.96	48200	11.96	down	down	correct
PKG.US	Packaging Corporation of America	20220720	137.94	139.33	137.23	139.03	398800	139.03	up	up	correct
PKI.US	PerkinElmer Inc	20220720	138.32	141.07	138.01	139.99	692300	139.92	up	down	incorrect
PKX.US	POSCO	20220720	44.41	44.52	44.1	44.28	150600	44.28	down	down	correct
PLD.US	Prologis Inc	20220720	125.11	127.43	124	124.57	3235600	124.57	down	down	correct
PLNT.US	Planet Fitness Inc	20220720	77.56	79.94	77.56	79.44	864400	79.44	up	up	correct
PLOW.US	Douglas Dynamics Inc	20220720	29.77	29.96	29.38	29.53	51300	29.53	down	down	correct
PLTR.US	Palantir Technologies Inc	20220720	9.44	10.2	9.44	10.11	40845162	10.11	up	up	correct
PLYM.US	Plymouth Industrial REIT Inc	20220720	17.65	18.24	17.55	18.15	271200	18.15	up	up	correct
PM.US	Philip Morris International Inc	20220720	91.18	91.65	89.6	89.83	4936000	89.83	down	up	incorrect
PMF.US	PIMCO Municipal Income Fund	20220720	11.46	11.54	11.39	11.44	37500	11.44	down	down	correct
PML.US	PIMCO Municipal Income Fund II	20220720	11.06	11.14	11.06	11.1	107100	11.1	up	up	correct
PMM.US	Putnam Managed Municipal Income Trust	20220720	7.1	7.14	7.07	7.12	37800	7.088	up	up	correct
PMO.US	Putnam Municipal Opportunities Trust	20220720	12.2	12.35	12.14	12.2	58800	12.147
PMT.US	PennyMac Mortgage Investment Trust	20220720	14.27	14.45	14.18	14.39	840400	14.39	up	up	correct
PMX.US	PIMCO Municipal Income Fund III	20220720	9.7	9.79	9.65	9.73	81400	9.73	up	down	incorrect
PNC.US	The PNC Financial Services Group Inc	20220720	158.99	160.61	157.88	160.15	1683100	160.15	up	up	correct
PNF.US	PIMCO New York Municipal Income Fund	20220720	9.49	9.75	9.49	9.75	52600	9.75	up	down	incorrect
PNI.US	PIMCO New York Municipal Income Fund II	20220720	9.38	9.38	9.19	9.22	16700	9.22	down	down	correct
PNM.US	PNM Resources Inc	20220720	47.3	47.3	46.87	46.93	929000	46.93	down	down	correct
PNR.US	Pentair plc	20220720	48.12	48.68	47.8	48.59	1490800	48.38	up	up	correct
PNW.US	Pinnacle West Capital Corporation	20220720	70.48	70.5	69.01	69.66	717600	68.8565	down	down	correct
POLY.US	Plantronics Inc	20220720	39.84	39.85	39.81	39.81	1160000	39.81	down	down	correct
POND.US	Angel Pond Holdings Corp	20220720	9.855	9.855	9.855	9.855	0	9.855
POR.US	Portland General Electric Company	20220720	50.55	50.62	49.68	49.78	891500	49.78	down	down	correct
POST.US	Post Holdings Inc	20220720	84.93	84.93	83.41	84.06	228300	84.06	down	up	incorrect
PPG.US	PPG Industries Inc	20220720	119.78	120.83	118.39	120.1	1172600	120.1	up	down	incorrect
PPL.US	PPL Corporation	20220720	27.27	27.36	26.8	27.14	6812000	27.14	down	down	correct
PPT.US	Putnam Premier Income Trust	20220720	3.86	3.86	3.81	3.86	167300	3.834
PRA.US	ProAssurance Corporation	20220720	22.44	22.68	22.22	22.45	216100	22.45	up	up	correct
PRE.US	PJ	20220720	21.85	21.8599	21.5649	21.63	11137	21.63	down	down	correct
PRG.US	PROG Holdings Inc	20220720	18.45	18.7	18.33	18.68	903600	18.68	up	up	correct
PRGO.US	Perrigo Company plc	20220720	41.45	41.59	40.84	41.13	1063337	41.13	down	up	incorrect
PRI.US	Primerica Inc	20220720	121.29	123.74	120	123.37	118600	123.37	up	up	correct
PRIF.US	PI	20220720	23.77	23.77	23.77	23.77	800	23.77
PRLB.US	Proto Labs Inc	20220720	47.68	49.24	47.68	49.15	111700	49.15	up	up	correct
PRMW.US	Primo Water Corporation	20220720	13.1	13.24	13.1	13.2	706500	13.2	up	up	correct
PRO.US	PROS Holdings Inc	20220720	25.01	26.76	25.01	26.25	678500	26.25	up	up	correct
PRS.US	Prudential Financial Inc	20220720	25.51	25.59	25.32	25.4	61197	25.0525	down	up	incorrect
PRT.US	PermRock Royalty Trust	20220720	8.7	8.98	8.7	8.94	36739	8.8474	up	down	incorrect
PRTY.US	Party City Holdco Inc	20220720	1.39	1.4	1.34	1.38	1303400	1.38	down	down	correct
PRU.US	Prudential Financial Inc	20220720	94.38	96.05	94.23	95.82	1562800	95.82	up	up	correct
PSA.US	Public Storage	20220720	315.61	318.55	313.71	316	422600	303.6731	up	down	incorrect
PSB.US	PZ	20220720	18.15	18.1922	18.0191	18.11	40127	18.11	down	down	correct
PSEC.US	PA	20220720	18.12	18.5574	18.12	18.1612	29213	18.1612	up	up	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20220720	20.55	20.7	20.55	20.58	26600	20.58	up	up	correct
PSFE.US	WT	20220720	0.252	0.2638	0.24	0.2401	13887	0.2401	down	up	incorrect
PSN.US	Parsons Corporation	20220720	40.66	41.46	40.59	41.43	431000	41.43	up	up	correct
PSO.US	Pearson plc	20220720	9.45	9.47	9.38	9.43	358700	9.43	down	up	incorrect
PSPC.US	UN	20220720	9.75	9.75	9.75	9.75	1622	9.75
PSTG.US	Pure Storage Inc	20220720	26.7	27.595	26.58	27.13	4002500	27.13	up	up	correct
PSTH.US	WT	20220720	0.4	0.452	0.35	0.44	490694	0.44	up	down	incorrect
PSTL.US	Postal Realty Trust Inc	20220720	15.58	15.73	15.46	15.6	54200	15.6	up	up	correct
PSX.US	Phillips 66	20220720	85.3	87.3	84.62	86.85	3590900	86.85	up	up	correct
PTA.US	Cohen & Steers Tax	20220720	19.34	19.34	19.01	19.2	182900	19.2	down	down	correct
PTR.US	PetroChina Company Limited	20220720	46.35	46.55	46.01	46.4	104200	46.4	up	up	correct
PTY.US	PIMCO Corporate & Income Opportunity Fund	20220720	12.52	12.61	12.44	12.53	434000	12.53	up	up	correct
PUK.US	Prudential plc	20220720	24.44	24.59	24.19	24.41	698200	24.41	down	up	incorrect
PUMP.US	ProPetro Holding Corp	20220720	9.3	9.65	9.191	9.63	972900	9.63	up	up	correct
PV.US	Primavera Capital Acquisition Corp	20220720	9.845	9.845	9.845	9.845	0	9.845
PVH.US	PVH Corp	20220720	61.66	63.53	61.39	63.4	1235300	63.4	up	up	correct
PVL.US	Permianville Royalty Trust	20220720	3.24	3.46	3.22	3.44	212471	3.4198	up	up	correct
PWR.US	Quanta Services Inc	20220720	131	133.26	129.72	132.3	783100	132.3	up	up	correct
PWSC.US	PowerSchool Holdings Inc	20220720	13.6	14.04	13.6	14.02	205800	14.02	up	down	incorrect
PXD.US	Pioneer Natural Resources Company	20220720	211.72	217.78	210.34	216.81	1748400	216.81	up	up	correct
PYN.US	PIMCO New York Municipal Income Fund III	20220720	8.08	8.48	8.05	8.22	10400	8.22	up	down	incorrect
PYS.US	PPlus Trust Series RRD	20220720	20.98	20.98	20.98	20.98	70	20.98
PYT.US	PPLUS Trust Series GSC	20220720	21.65	21.65	21.65	21.65	0	21.65
PZC.US	PIMCO California Municipal Income Fund III	20220720	8.63	8.72	8.62	8.72	30800	8.72	up	up	correct
PZN.US	Pzena Investment Management Inc	20220720	7	7	6.66	6.74	17672	6.74	down	up	incorrect
QD.US	Qudian Inc	20220720	1.52	1.67	1.43	1.5	6131600	1.5	down	up	incorrect
QGEN.US	QIAGEN N.V	20220720	46.48	46.975	46.31	46.87	940181	46.87	up	up	correct
QSR.US	Restaurant Brands International Inc	20220720	53.62	53.7	52.99	53.17	772300	53.17	down	down	correct
QTWO.US	Q2 Holdings Inc	20220720	40.83	42.46	40.63	42.28	327200	42.28	up	up	correct
QUOT.US	Quotient Technology Inc	20220720	3.08	3.17	3.02	3.17	793900	3.17	up	up	correct
QVCC.US	QVCC	20220720	18.7	19.08	18.7	18.86	35200	18.86	up	up	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20220720	18.78	19.28	18.78	19.15	14900	19.15	up	up	correct
R.US	Ryder System Inc	20220720	75.38	75.94	74.55	75.58	526000	75.58	up	up	correct
RA.US	Brookfield Real Assets Income Fund Inc	20220720	18.66	18.735	18.5	18.59	189800	18.59	down	down	correct
RAAS.US	Cloopen Group Holding Limited	20220720	1.11	1.13	1.06	1.09	54700	1.09	down	up	incorrect
RACE.US	Ferrari N.V	20220720	195.85	198.095	194.35	195.59	421300	195.59	down	up	incorrect
RAD.US	Rite Aid Corporation	20220720	7.79	7.95	7.61	7.79	1279600	7.79
RAMP.US	LiveRamp Holdings Inc	20220720	27.26	28.74	27.26	28.72	755400	28.72	up	up	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20220720	69.12	69.12	66.71	67.22	628300	67.22	down	down	correct
RBLX.US	Roblox Corporation	20220720	40.02	42.355	39.95	40.76	28015700	40.76	up	up	correct
RBOT.US	WT	20220720	0.47	0.4898	0.45	0.45	15218	0.45	down	down	correct
RC.US	Ready Capital Corporation	20220720	12.95	13.14	12.88	13.08	1034100	13.08	up	up	correct
RCA.US	Ready Capital Corporation 7.00% Convertible Senior Notes due 2023	20220720	25.17	25.29	25.17	25.26	3253	25.26	up	up	correct
RCB.US	Ready Capital Corporation	20220720	23.43	23.55	23.25	23.49	5500	23.49	up	up	correct
RCFA.US	UN	20220720	10	10	10	10	1	10
RCI.US	Rogers Communications Inc	20220720	47.32	47.32	46.61	46.91	247500	46.91	down	down	correct
RCL.US	Royal Caribbean Group	20220720	36.27	39.09	36.1	38.96	7494800	38.96	up	up	correct
RCS.US	PIMCO Strategic Income Fund Inc	20220720	5.01	5.12	4.99	5.11	84700	5.11	up	up	correct
RCUS.US	Arcus Biosciences Inc	20220720	28.8	29.855	28.4	28.93	533600	28.93	up	up	correct
RDN.US	Radian Group Inc	20220720	21.05	21.29	20.92	21.21	1341600	21.21	up	up	correct
RDW.US	Redwire Corp	20220720	3.27	3.56	3.27	3.56	105500	3.56	up	up	correct
RDY.US	Dr. Reddy's Laboratories Limited	20220720	55.87	55.97	55.4	55.66	120966	55.66	down	down	correct
RE.US	Everest Re Group Ltd	20220720	269.96	271.02	267.52	269.55	220300	269.55	down	down	correct
RELX.US	RELX PLC	20220720	27.77	27.82	27.6	27.72	891103	27.72	down	down	correct
RENN.US	Renren Inc	20220720	29.19	29.51	28.92	29.07	27300	29.07	down	down	correct
RERE.US	AiHuiShou International Co. Ltd.	20220720	2.97	3.15	2.61	2.73	358800	2.73	down	up	incorrect
RES.US	RPC Inc	20220720	6.61	6.79	6.505	6.74	966021	6.74	up	up	correct
REV.US	Revlon Inc	20220720	5.57	5.68	5.35	5.43	1369800	5.43	down	down	correct
REVG.US	REV Group Inc	20220720	11.23	11.58	11.13	11.55	330100	11.55	up	up	correct
REX.US	REX American Resources Corporation	20220720	94.52	96.4	92.86	94.85	53650	94.85	up	up	correct
REXR.US	Rexford Industrial Realty Inc	20220720	61.4	62.79	61.15	61.55	1566500	61.55	up	up	correct
REZI.US	Resideo Technologies Inc	20220720	21.06	21.87	20.99	21.82	504400	21.82	up	up	correct
RF.US	Regions Financial Corporation	20220720	19.93	20.29	19.84	20.27	5198399	20.27	up	up	correct
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20220720	13.76	13.82	13.72	13.73	27300	13.73	down	down	correct
RFL.US	Rafael Holdings Inc	20220720	2.4	2.44	2.23	2.28	110800	2.28	down	down	correct
RFM.US	RiverNorth Flexible Municipal Income Fund Inc	20220720	17.08	17.235	17.08	17.15	14000	17.15	up	up	correct
RFMZ.US	RiverNorth Flexible Municipal Income Fund II Inc	20220720	14.78	14.94	14.75	14.81	28400	14.81	up	up	correct
RFP.US	Resolute Forest Products Inc	20220720	20.23	20.28	20.14	20.28	1511700	20.28	up	up	correct
RGA.US	Reinsurance Group of America Incorporated	20220720	117.2	117.71	116.03	117.21	305500	117.21	up	up	correct
RGR.US	Sturm Ruger & Company Inc	20220720	61.88	63.03	61.48	62.94	145000	62.94	up	up	correct
RGS.US	Regis Corporation	20220720	0.98	1.07	0.98	1.05	377400	1.05	up	down	incorrect
RGT.US	Royce Global Value Trust Inc	20220720	9.2	9.33	9.2	9.31	10200	9.31	up	up	correct
RH.US	RH	20220720	266.78	274.32	262.16	273.41	672800	273.41	up	down	incorrect
RHI.US	Robert Half International Inc	20220720	81.15	84.03	80.83	83.59	1184900	83.59	up	up	correct
RHP.US	Ryman Hospitality Properties Inc	20220720	83.55	85.99	83.2	85.15	264501	85.15	up	down	incorrect
RIG.US	Transocean Ltd	20220720	2.81	2.92	2.74	2.9	18079700	2.9	up	down	incorrect
RIO.US	Rio Tinto Group	20220720	57.25	57.41	56.7045	57.3	2876925	57.3	up	up	correct
RIV.US	RiverNorth Opportunities Fund Inc	20220720	14.2	14.479	14.2	14.27	93000	14.27	up	up	correct
RJF.US	Raymond James Financial Inc	20220720	93.55	95.56	93	95.49	888700	95.49	up	up	correct
RKT.US	Rocket Companies Inc	20220720	9.25	9.495	9.24	9.41	2199300	9.41	up	up	correct
RL.US	Ralph Lauren Corporation	20220720	96.85	98.46	95.86	98.17	752400	98.17	up	up	correct
RLGY.US	Realogy Holdings Corp	20220720	10.63	10.8	10.46	10.61	844815	10.61	down	down	correct
RLI.US	RLI Corp	20220720	114.07	114.63	112.23	114.01	202100	114.01	down	down	correct
RLJ.US	RLJ Lodging Trust	20220720	12.07	12.2	11.91	12.13	999900	12.13	up	down	incorrect
RLX.US	RLX Technology Inc	20220720	1.87	1.95	1.85	1.9	2742200	1.9	up	up	correct
RM.US	Regional Management Corp	20220720	40.06	40.27	39.5	40.11	14500	40.11	up	up	correct
RMD.US	ResMed Inc	20220720	225.41	229.57	224.17	226.9	318900	226.9	up	up	correct
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20220720	17.85	17.91	17.6	17.6	13700	17.6	down	down	correct
RMM.US	Rivernorth Managed Duration Municipal Income Fund Inc	20220720	16.25	16.447	16.12	16.4	39900	16.4	up	up	correct
RMO.US	Romeo Power Inc	20220720	0.57	0.63	0.568	0.618	8533300	0.618	up	up	correct
RMPL.US	P	20220720	25.29	25.29	25.29	25.29	340	25.29
RMT.US	Royce Micro	20220720	8.82	8.95	8.76	8.89	198735	8.89	up	down	incorrect
RNG.US	RingCentral Inc	20220720	53.63	58.58	53.34	58.34	1542500	58.34	up	up	correct
RNGR.US	Ranger Energy Services Inc	20220720	9.56	9.62	9.5	9.6	10400	9.6	up	up	correct
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20220720	22.14	22.42	22.14	22.28	58200	22.28	up	down	incorrect
RNR.US	RenaissanceRe Holdings Ltd	20220720	139.54	140.16	138.24	138.88	320800	138.88	down	down	correct
ROG.US	Rogers Corporation	20220720	266.14	269.6	263.11	268.11	197800	268.11	up	up	correct
ROK.US	Rockwell Automation Inc	20220720	213.96	216.96	208.73	215.86	1151200	215.86	up	up	correct
ROL.US	Rollins Inc	20220720	36.41	36.8772	36.24	36.44	1652861	36.44	up	up	correct
RONI.US	Rice Acquisition Corp II	20220720	9.79	9.79	9.78	9.78	154900	9.78	down	down	correct
ROP.US	Roper Technologies Inc	20220720	404.81	410.72	402.6	408.38	439900	408.38	up	up	correct
RPM.US	RPM International Inc	20220720	83.18	84.14	82.79	83.91	471000	83.91	up	down	incorrect
RPT.US	RPT Realty	20220720	10.46	10.705	10.4	10.68	399959	10.68	up	up	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20220720	14.27	14.35	14.14	14.21	219700	14.21	down	down	correct
RRC.US	Range Resources Corporation	20220720	28.05	30.6	27.85	30.32	5489300	30.32	up	up	correct
RRX.US	Regal Beloit Corporation	20220720	120.63	121.99	119.47	121.85	231500	121.85	up	down	incorrect
RS.US	Reliance Steel & Aluminum Co	20220720	179.86	180.33	176.81	179.61	303089	179.61	down	up	incorrect
RSF.US	RiverNorth Specialty Finance Corp	20220720	18.17	18.3	18.1	18.21	27500	18.21	up	down	incorrect
RSG.US	Republic Services Inc	20220720	129.55	129.72	128.39	129.27	830427	129.27	down	down	correct
RSI.US	Rush Street Interactive Inc	20220720	5.59	5.9	5.57	5.71	979700	5.71	up	down	incorrect
RSKD.US	Riskified Ltd.	20220720	3.84	4.25	3.84	4.21	494200	4.21	up	down	incorrect
RTX.US	Raytheon Technologies Corporation	20220720	93.6	95.14	93.13	94.83	3849200	94.83	up	up	correct
RVLV.US	Revolve Group Inc	20220720	29.7	30.48	29.36	30.25	794700	30.25	up	up	correct
RVT.US	Royce Value Trust Inc	20220720	14.74	15.0416	14.74	14.99	159150	14.99	up	down	incorrect
RWT.US	Redwood Trust Inc	20220720	8.16	8.3	8.12	8.3	1080800	8.3	up	up	correct
RY.US	Royal Bank of Canada	20220720	95.59	96.2	95.04	96.06	1331830	95.0601	up	up	correct
RYAM.US	Rayonier Advanced Materials Inc	20220720	3.07	3.13	3.02	3.08	481600	3.08	up	up	correct
RYAN.US	RYAN SPECIALTY GROUP HOLDINGS INC.	20220720	40.73	41.89	40.47	41.43	327200	41.43	up	up	correct
RYB.US	RYB Education Inc	20220720	0.73	0.73	0.6076	0.6601	29116	0.6601	down	down	correct
RYI.US	Ryerson Holding Corporation	20220720	23.51	23.71	23.21	23.39	306700	23.39	down	up	incorrect
RYN.US	Rayonier Inc	20220720	35.43	36.24	35.01	36.2	986400	36.2	up	up	correct
RZA.US	Reinsurance Group of America Incorporated	20220720	25.21	25.29	25.21	25.29	33000	25.29	up	up	correct
S.US	SentinelOne Inc.	20220720	25.08	26.54	24.95	26.25	2232900	26.25	up	up	correct
SA.US	Seabridge Gold Inc	20220720	12.87	12.9	12.16	12.22	331600	12.22	down	down	correct
SAFE.US	Safehold Inc	20220720	41.08	41.47	40.691	40.91	111300	40.91	down	down	correct
SAH.US	Sonic Automotive Inc	20220720	39	39.61	38.1	39.18	418800	39.18	up	down	incorrect
SAIC.US	Science Applications International Corporation	20220720	92.79	93	91.84	92.73	226800	92.73	down	down	correct
SAIL.US	SailPoint Technologies Holdings Inc	20220720	63.7	63.85	63.28	63.29	1153300	63.29	down	down	correct
SAM.US	The Boston Beer Company Inc	20220720	340.42	343.57	331.37	334.88	176200	334.88	down	down	correct
SAN.US	Banco Santander S.A	20220720	2.46	2.49	2.43	2.44	8813100	2.44	down	up	incorrect
SAND.US	Sandstorm Gold Ltd	20220720	5.58	5.73	5.44	5.45	1655500	5.45	down	up	incorrect
SAP.US	SAP SE	20220720	91.77	92.73	91.49	92.33	1609100	92.33	up	up	correct
SAR.US	Saratoga Investment Corp	20220720	23.46	23.72	23.35	23.62	34900	23.62	up	up	correct
SAVE.US	Spirit Airlines Inc	20220720	24.26	24.74	24.08	24.48	1654700	24.48	up	up	correct
SB.US	Safe Bulkers Inc	20220720	3.6	3.66	3.545	3.65	868351	3.65	up	up	correct
SBBA.US	SBBA	20220720	25.16	25.19	25.06	25.15	700	25.15	down	down	correct
SBH.US	Sally Beauty Holdings Inc	20220720	13.14	13.57	13.14	13.52	1188100	13.52	up	up	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20220720	8.06	8.16	8.06	8.09	16700	8.066	up	up	correct
SBOW.US	SilverBow Resources Inc	20220720	31.89	35.82	31.89	35.66	308200	35.66	up	up	correct
SBR.US	Sabine Royalty Trust	20220720	63.95	66.1	63.16	66.05	63500	66.05	up	up	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20220720	7.94	7.99	7.67	7.73	1843600	7.73	down	up	incorrect
SBSW.US	Sibanye Stillwater Limited	20220720	9.18	9.27	9.02	9.02	2379700	9.02	down	down	correct
SCCO.US	Southern Copper Corporation	20220720	49.08	49.61	48.47	48.49	1107091	48.49	down	up	incorrect
SCD.US	LMP Capital and Income Fund Inc	20220720	12.88	13.03	12.82	12.91	20200	12.91	up	up	correct
SCE.US	PL	20220720	19.5001	19.63	19.5001	19.555	25624	19.555	up	up	correct
SCHW.US	The Charles Schwab Corporation	20220720	63.18	63.55	62.4	62.83	6765828	62.83	down	down	correct
SCI.US	Service Corporation International	20220720	70.69	71.77	70.22	71.57	806000	71.57	up	up	correct
SCL.US	Stepan Company	20220720	103.33	104.13	102.34	103.67	78800	103.67	up	up	correct
SCM.US	Stellus Capital Investment Corporation	20220720	12.56	12.75	12.51	12.68	57341	12.5717	up	up	correct
SCS.US	Steelcase Inc	20220720	11.04	11.22	10.99	11.16	487500	11.16	up	up	correct
SCU.US	Sculptor Capital Management Inc	20220720	9.09	9.27	8.99	9.23	88482	9.23	up	down	incorrect
SCX.US	The L.S. Starrett Company	20220720	7.15	7.23	7.11	7.12	10100	7.12	down	down	correct
SD.US	SandRidge Energy Inc	20220720	16.56	17.94	16.32	17.82	688200	17.82	up	up	correct
SDHY.US	PGIM Short Duration High Yield Opportunities Fund	20220720	15.25	15.429	15.165	15.32	47500	15.32	up	up	correct
SE.US	Sea Limited	20220720	73.71	78.82	72.56	78.52	7250600	78.52	up	up	correct
SEAS.US	SeaWorld Entertainment Inc	20220720	43.92	46.6	43.92	46.33	1242400	46.33	up	up	correct
SEE.US	Sealed Air Corporation	20220720	57.11	57.96	57.11	57.64	981800	57.64	up	up	correct
SEM.US	Select Medical Holdings Corporation	20220720	27.38	27.78	26.91	27.46	936700	27.46	up	up	correct
SEMR.US	SEMrush Holdings Inc	20220720	12	12.65	11.907	12.47	271000	12.47	up	up	correct
SF.US	Stifel Financial Corp	20220720	57.53	59.18	57.35	58.93	551600	58.93	up	up	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20220720	23.16	23.55	23.13	23.547	5413	23.547	up	up	correct
SFE.US	Safeguard Scientifics Inc	20220720	3.9	4.04	3.9	3.94	23100	3.94	up	up	correct
SFL.US	SFL Corporation Ltd	20220720	9.85	9.86	9.69	9.82	441100	9.82	down	down	correct
SG.US	Sweetgreen Inc.	20220720	15.37	15.69	14.95	15.69	914000	15.69	up	up	correct
SGFY.US	Signify Health Inc	20220720	16.01	16.2	15.47	15.92	1279000	15.92	down	down	correct
SGU.US	Star Group L.P	20220720	9.79	9.87	9.67	9.7	46800	9.5472	down	up	incorrect
SHAK.US	Shake Shack Inc	20220720	46.73	49.37	46.51	49.03	1117200	49.03	up	up	correct
SHG.US	Shinhan Financial Group Co. Ltd	20220720	26.94	26.94	26.67	26.88	145500	26.88	down	down	correct
SHI.US	Sinopec Shanghai Petrochemical Company Limited	20220720	16.52	16.63	16.39	16.49	11300	16.49	down	up	incorrect
SHLX.US	Shell Midstream Partners L.P	20220720	14.5	14.5	14.34	14.42	545898	14.42	down	up	incorrect
SHO.US	Sunstone Hotel Investors Inc	20220720	10.8	11.06	10.75	11.02	58845100	11.02	up	up	correct
SHOP.US	Shopify Inc	20220720	34.19	38.84	33.95	38.49	42330762	38.49	up	up	correct
SHPW.US	Shapeways Holdings Inc.	20220720	0.978	0.985	0.95	0.965	209400	0.965	down	down	correct
SHW.US	The Sherwin	20220720	248.25	250.52	246.18	249.53	1062784	249.53	up	up	correct
SI.US	Silvergate Capital Corporation	20220720	83.5	94.6	82.27	92.57	3830100	92.57	up	down	incorrect
SID.US	Companhia Siderúrgica Nacional	20220720	2.62	2.67	2.58	2.66	3155900	2.66	up	up	correct
SIG.US	Signet Jewelers Limited	20220720	60.25	61.85	59.49	61.58	695728	61.3676	up	up	correct
SII.US	Sprott Inc	20220720	36	36	35.26	35.72	51900	35.72	down	down	correct
SITC.US	SITE Centers Corp	20220720	13.78	14.1	13.76	13.99	1132304	13.99	up	up	correct
SITE.US	SiteOne Landscape Supply Inc	20220720	126.54	127.7	124.49	127.37	218700	127.37	up	up	correct
SIX.US	Six Flags Entertainment Corporation	20220720	22.7	23.33	22.5	23.1	2046200	23.1	up	up	correct
SJI.US	South Jersey Industries Inc	20220720	33.99	34.06	33.82	33.92	905600	33.92	down	down	correct
SJIJ.US	South Jersey Industries Inc	20220720	18.53	18.7	18.38	18.6	19400	18.6	up	down	incorrect
SJIV.US	South Jersey Industries Inc Unit	20220720	67.95	68	67.8	68	5400	68	up	up	correct
SJM.US	The J. M. Smucker Company	20220720	131.43	131.45	128.08	129.43	617800	129.43	down	down	correct
SJR.US	Shaw Communications Inc	20220720	26.91	27.14	26.7	26.92	282359	26.92	up	up	correct
SJT.US	San Juan Basin Royalty Trust	20220720	11.09	11.4601	10.59	11.27	1182510	11.1389	up	up	correct
SJW.US	SJW Group	20220720	63.14	63.14	61.97	62.52	86026	62.52	down	down	correct
SKIL.US	Skillsoft Corp	20220720	3.91	4.01	3.8	3.93	376800	3.93	up	up	correct
SKM.US	SK Telecom Co.Ltd	20220720	22.55	22.62	22.26	22.49	580700	22.49	down	down	correct
SKT.US	Tanger Factory Outlet Centers Inc	20220720	15.56	15.845	15.31	15.65	515534	15.4516	up	up	correct
SKX.US	Skechers U.S.A. Inc	20220720	37.81	38.78	37.69	38.63	1721500	38.63	up	up	correct
SKY.US	Skyline Champion Corporation	20220720	56.81	59.07	55.71	59.05	474800	59.05	up	up	correct
SLB.US	Schlumberger Limited	20220720	33.55	34.25	33.26	34.14	9984500	34.14	up	up	correct
SLCA.US	U.S. Silica Holdings Inc	20220720	11.25	11.67	11.07	11.56	1247200	11.56	up	up	correct
SLF.US	Sun Life Financial Inc	20220720	44.49	44.72	44.22	44.6	586000	44.6	up	up	correct
SLG.US	SL Green Realty Corp	20220720	48.73	49.16	47.98	48.85	1239610	48.5369	up	up	correct
SLQT.US	SelectQuote Inc	20220720	2.01	2.145	1.93	1.95	1640900	1.95	down	down	correct
SM.US	SM Energy Company	20220720	34.71	36.62	34.37	36.58	1258000	36.58	up	down	incorrect
SMAR.US	Smartsheet Inc	20220720	30.92	33.155	30.92	33.06	1981000	33.06	up	up	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20220720	6	6	5.89	5.93	3006600	5.93	down	down	correct
SMG.US	The Scotts Miracle	20220720	84.42	87.47	84.42	87.18	309700	87.18	up	up	correct
SMHI.US	SEACOR Marine Holdings Inc	20220720	6.1	6.75	6.08	6.37	35100	6.37	up	up	correct
SMLP.US	Summit Midstream Partners LP	20220720	13.05	13.94	13.05	13.64	36900	13.64	up	up	correct
SMM.US	Salient Midstream & MLP Fund	20220720	7.8	7.83	7.7	7.75	26000	7.75	down	down	correct
SMP.US	Standard Motor Products Inc	20220720	46.39	46.72	46.03	46.47	82500	46.47	up	up	correct
SMRT.US	SmartRent Inc	20220720	4.84	5.14	4.83	5.11	876600	5.11	up	up	correct
SMWB.US	Similarweb Ltd	20220720	9.76	10.6	9.593	10.55	239500	10.55	up	up	correct
SNA.US	Snap	20220720	207.66	208.74	206.1	207.82	256600	207.82	up	up	correct
SNAP.US	Snap Inc	20220720	14.52	15.64	14.41	15.51	47768400	15.51	up	up	correct
SNDR.US	Schneider National Inc	20220720	23.63	23.91	23.36	23.84	458900	23.84	up	up	correct
SNN.US	Smith & Nephew plc	20220720	28.37	28.41	27.96	28.05	550800	28.05	down	down	correct
SNOW.US	Snowflake Inc.	20220720	147.94	158.54	147	156.9	6461500	156.9	up	up	correct
SNP.US	China Petroleum & Chemical Corporation	20220720	45.8	46.29	45.38	45.48	201900	45.48	down	down	correct
SNV.US	Synovus Financial Corp	20220720	38.29	39.06	38.24	38.89	1592300	38.89	up	down	incorrect
SNX.US	TD SYNNEX	20220720	95.02	96.77	94.54	96.58	228000	96.58	up	up	correct
SO.US	The Southern Company	20220720	71.79	71.99	70.76	70.94	4217100	70.94	down	down	correct
SOI.US	Solaris Oilfield Infrastructure Inc	20220720	9.87	10.24	9.74	10.2	485900	10.2	up	up	correct
SOJC.US	The Southern Company JR 2017B NT 77	20220720	24.15	24.24	24.078	24.24	12900	24.24	up	up	correct
SOJD.US	SOJD	20220720	22.46	22.46	22.31	22.36	91200	22.0614	down	down	correct
SOJE.US	SOJE	20220720	19.56	19.67	19.56	19.6	62500	19.6	up	down	incorrect
SOL.US	ReneSola Ltd	20220720	4.89	5.3	4.89	5.28	925275	5.28	up	up	correct
SOLN.US	Southern Co	20220720	53.03	53.46	52.63	52.74	510900	51.9213	down	up	incorrect
SON.US	Sonoco Products Company	20220720	59.08	59.54	58.82	59.49	382085	59.49	up	up	correct
SONX.US	Sonendo Inc.	20220720	1.91	2.09	1.88	1.93	115200	1.93	up	up	correct
SONY.US	Sony Group Corporation	20220720	86.16	86.6	85.5805	86.04	461322	86.04	down	down	correct
SOR.US	Source Capital Inc	20220720	38.19	38.25	37.52	37.91	82700	37.91	down	up	incorrect
SOS.US	SOS Limited	20220720	6.03	6.92	6.02	6.75	1355800	6.75	up	up	correct
SPB.US	Spectrum Brands Holdings Inc	20220720	69.24	71.79	68.64	71.72	404100	71.72	up	up	correct
SPCE.US	Virgin Galactic Holdings Inc	20220720	7.58	7.84	7.51	7.7	6139200	7.7	up	up	correct
SPE.US	Special Opportunities Fund Inc	20220720	12.63	12.84	12.51	12.65	26900	12.65	up	down	incorrect
SPG.US	Simon Property Group Inc	20220720	101.83	104.315	101.54	103.45	2077778	103.45	up	up	correct
SPGI.US	S&P Global Inc	20220720	358.05	362.06	356.87	358.6	1366600	358.6	up	up	correct
SPH.US	Suburban Propane Partners L.P	20220720	15.85	16.01	15.7	15.9	89249	15.9	up	up	correct
SPIR.US	Spire Corporation	20220720	1.26	1.43	1.26	1.37	908400	1.37	up	up	correct
SPLP.US	Steel Partners Holdings L.P	20220720	41.94	42.15	40.64	41.98	2700	41.98	up	up	correct
SPNT.US	SiriusPoint Ltd	20220720	4.59	4.67	4.51	4.54	415800	4.54	down	down	correct
SPOT.US	Spotify Technology S.A	20220720	110	114.045	109.315	113.25	2075800	113.25	up	up	correct
SPR.US	Spirit AeroSystems Holdings Inc	20220720	34.71	35.45	34.42	35.42	2336400	35.42	up	up	correct
SPXC.US	SPX Corporation	20220720	54.52	55.67	54.21	55.51	190600	55.51	up	down	incorrect
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20220720	16.02	16.11	15.91	16.07	69200	16.07	up	down	incorrect
SQ.US	Square Inc	20220720	70	75.24	69.22	74.78	18594300	74.78	up	up	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20220720	89.84	90.27	87.9276	88.76	1096458	88.76	down	down	correct
SQNS.US	Sequans Communications S.A	20220720	2.8	2.92	2.72	2.75	40700	2.75	down	down	correct
SQSP.US	Squarespace Inc	20220720	19.83	20.98	19.7	20.66	760500	20.66	up	up	correct
SQZ.US	SQZ Biotechnologies Company	20220720	3.08	3.25	3.08	3.09	35600	3.09	up	up	correct
SR.US	Spire Inc	20220720	71	71	69.39	69.88	321800	69.88	down	down	correct
SRC.US	Spirit Realty Capital Inc	20220720	41.94	42.26	41.56	41.99	646300	41.99	up	down	incorrect
SRE.US	Sempra	20220720	151.81	153.27	150.15	152.77	1924700	152.77	up	down	incorrect
SREA.US	Sempra Energy	20220720	24.35	24.51	24.35	24.41	30600	24.41	up	up	correct
SRG.US	Seritage Growth Properties	20220720	12.46	12.87	12.27	12.65	861200	12.65	up	up	correct
SRI.US	Stoneridge Inc	20220720	17.47	18.34	17.42	18.3	76400	18.3	up	up	correct
SRL.US	Scully Royalty Ltd	20220720	8	8.02	7.91	7.98	2500	7.98	down	down	correct
SRLP.US	Sprague Resources LP	20220720	19.06	19.14	19	19.12	6384	19.12	up	up	correct
SRT.US	StarTek Inc	20220720	3.27	3.27	3.18	3.25	71400	3.25	down	down	correct
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20220720	28.99	29.39	28.99	29.38	4200	29.38	up	down	incorrect
SSD.US	Simpson Manufacturing Co. Inc	20220720	106.91	107.89	106.42	107.77	151271	107.77	up	down	incorrect
SSL.US	Sasol Limited	20220720	20.28	20.45	20.15	20.38	161900	20.38	up	up	correct
SSTK.US	Shutterstock Inc	20220720	61.02	62.74	60.81	62.48	205408	62.48	up	up	correct
ST.US	Sensata Technologies Holding plc	20220720	42.79	43.67	42.53	43.48	837800	43.48	up	up	correct
STAG.US	STAG Industrial Inc	20220720	31.16	31.55	30.94	31.11	967968	30.9904	down	down	correct
STAR.US	PI	20220720	25	25.23	25	25.08	4194	25.08	up	down	incorrect
STC.US	Stewart Information Services Corporation	20220720	50.86	51.62	50.34	51.54	132900	51.54	up	down	incorrect
STE.US	STERIS plc	20220720	213	215.16	211.57	213.43	260515	213.43	up	up	correct
STEM.US	Stem Inc	20220720	8.54	9.16	8.5	9.12	2987800	9.12	up	up	correct
STG.US	Sunlands Technology Group	20220720	5.55	5.7	5.55	5.58	7500	5.58	up	up	correct
STK.US	Columbia Seligman Premium Technology Growth Fund	20220720	28.78	29.7	28.47	29.53	56500	29.53	up	up	correct
STLA.US	Stellantis N.V	20220720	12.85	12.98	12.67	12.8	4275500	12.8	down	up	incorrect
STM.US	STMicroelectronics N.V	20220720	33.84	34.7	33.71	34.65	4531700	34.65	up	up	correct
STN.US	Stantec Inc	20220720	45.76	46.3	45.76	46.25	40700	46.25	up	up	correct
STNG.US	Scorpio Tankers Inc	20220720	37.48	38.48	37.16	38.4	1164969	38.4	up	up	correct
STON.US	StoneMor Inc	20220720	3.45	3.45	3.42	3.44	155700	3.44	down	up	incorrect
STOR.US	STORE Capital Corporation	20220720	27.23	27.5	26.98	27.3	1538600	27.3	up	up	correct
STT.US	State Street Corporation	20220720	67.07	67.22	65.97	66.97	2509946	66.97	down	up	incorrect
STVN.US	Stevanato Group S.p.A.	20220720	14.94	15.2	14.82	14.98	206300	14.98	up	up	correct
STWD.US	Starwood Property Trust Inc	20220720	22.29	22.48	22.11	22.43	1888300	22.43	up	up	correct
STZ.US	Constellation Brands Inc	20220720	244.63	246.28	242.8	243.17	882100	243.17	down	up	incorrect
SU.US	Suncor Energy Inc	20220720	31.67	32.07	31.06	31.89	5233400	31.89	up	up	correct
SUI.US	Sun Communities Inc	20220720	157.58	159.16	155.79	156.99	753800	156.99	down	up	incorrect
SUM.US	Summit Materials Inc	20220720	25	25.38	24.875	25.28	689700	25.28	up	up	correct
SUN.US	Sunoco LP	20220720	38.56	39.17	38.22	39.06	165028	39.06	up	down	incorrect
SUP.US	Superior Industries International Inc	20220720	4.29	4.37	4.19	4.25	63800	4.25	down	down	correct
SUPV.US	Grupo Supervielle S.A	20220720	1.27	1.298	1.25	1.25	214900	1.25	down	down	correct
SUZ.US	Suzano S.A	20220720	8.38	8.48	8.25	8.32	1716300	8.32	down	down	correct
SWCH.US	Switch Inc	20220720	33.74	33.74	33.65	33.7	1462600	33.7	down	down	correct
SWI.US	SolarWinds Corporation	20220720	10.83	11.21	10.83	11.18	389900	11.18	up	down	incorrect
SWK.US	Stanley Black & Decker Inc	20220720	113.05	114.41	112.22	114.23	1352682	114.23	up	up	correct
SWM.US	Schweitzer	20220720	20.91	21.5	20.85	21.44	384119	21.44	up	up	correct
SWN.US	Southwestern Energy Company	20220720	6.35	6.79	6.31	6.76	25073400	6.76	up	up	correct
SWT.US	Stanley Black Decker Inc	20220720	72.97	73.58	72.66	73.38	8200	73.38	up	down	incorrect
SWX.US	Southwest Gas Holdings Inc	20220720	85.3	85.3	83.38	83.87	273200	83.87	down	down	correct
SWZ.US	The Swiss Helvetia Fund Inc	20220720	7.68	8.02	7.63	7.76	148200	7.76	up	down	incorrect
SXC.US	SunCoke Energy Inc	20220720	7.12	7.15	7	7.12	433300	7.12
SXI.US	Standex International Corporation	20220720	86.76	89.27	86.63	88.55	47084	88.55	up	up	correct
SXT.US	Sensient Technologies Corporation	20220720	80.89	81.89	80.25	81.84	235884	81.4517	up	down	incorrect
SYF.US	Synchrony Financial	20220720	32.74	33.48	32.73	33.3	5855382	33.0655	up	up	correct
SYK.US	Stryker Corporation	20220720	197.04	199.78	195.24	198.05	1613700	198.05	up	up	correct
SYY.US	Sysco Corporation	20220720	87.73	88.84	87.73	88.23	2009700	88.23	up	up	correct
SZC.US	The Cushing Renaissance Fund	20220720	39.63	39.63	39.27	39.27	2300	39.27	down	down	correct
T.US	PC	20220720	19.86	19.9699	19.79	19.87	359353	19.87	up	up	correct
TAC.US	TransAlta Corporation	20220720	11.73	11.74	11.46	11.6	266900	11.6	down	down	correct
TAK.US	Takeda Pharmaceutical Company Limited	20220720	14.65	14.65	14.45	14.48	3651700	14.48	down	down	correct
TAL.US	TAL Education Group	20220720	4.74	4.89	4.71	4.87	5115500	4.87	up	up	correct
TALO.US	Talos Energy Inc	20220720	15.32	16.02	15.05	15.94	1153700	15.94	up	up	correct
TAP.US	Molson Coors Beverage Company	20220720	58.38	58.74	57.61	57.89	1343200	57.89	down	down	correct
TARO.US	Taro Pharmaceutical Industries Ltd	20220720	39.87	40.16	39.31	39.81	61900	39.81	down	down	correct
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20220720	24.6	24.713	24.57	24.66	90300	24.66	up	up	correct
TBC.US	AT&T Inc. 5.625% Global Notes d	20220720	25.18	25.283	24.96	25.05	96400	25.05	down	up	incorrect
TBI.US	TrueBlue Inc	20220720	18.98	19.78	18.76	19.72	192600	19.72	up	up	correct
TCI.US	Transcontinental Realty Investors Inc	20220720	41.85	43.29	41.85	42.5	2400	42.5	up	up	correct
TCN.US	Tricon Capital Group Inc	20220720	10.57	10.73	10.51	10.61	502800	10.61	up	down	incorrect
TCS.US	The Container Store Group Inc	20220720	6.99	7.17	6.95	7.15	444600	7.15	up	up	correct
TD.US	The Toronto	20220720	63.63	63.88	63.22	63.81	1199400	63.81	up	up	correct
TDC.US	Teradata Corporation	20220720	38.25	38.81	37.99	38.59	469800	38.59	up	up	correct
TDCX.US	TDCX Inc.	20220720	8.58	9.53	8.51	9.21	350500	9.21	up	up	correct
TDF.US	Templeton Dragon Fund Inc	20220720	13.5	13.61	13.43	13.47	17700	13.47	down	up	incorrect
TDG.US	TransDigm Group Incorporated	20220720	575.65	585.88	568.91	585.1	265400	585.1	up	up	correct
TDOC.US	Teladoc Health Inc	20220720	41.24	44.66	41.24	43.2	4254100	43.2	up	up	correct
TDS.US	Telephone and Data Systems Inc	20220720	15.57	15.93	15.52	15.76	746100	15.76	up	up	correct
TDW.US	Tidewater Inc	20220720	18.74	19.27	18.56	19.04	162500	19.04	up	down	incorrect
TDY.US	Teledyne Technologies Incorporated	20220720	397.9	402.07	396.19	399.67	171200	399.67	up	up	correct
TEAF.US	Tortoise Essential Assets Income Term Fund	20220720	14.2	14.31	14.1	14.1	16000	14.01	down	down	correct
TECK.US	Teck Resources Limited	20220720	27.58	27.66	26.62	27.15	5738100	27.15	down	down	correct
TEF.US	Telefónica S.A	20220720	4.72	4.73	4.65	4.66	1200200	4.66	down	up	incorrect
TEI.US	Templeton Emerging Markets Income Fund	20220720	4.91	4.95	4.87	4.94	181100	4.94	up	up	correct
TEL.US	TE Connectivity Ltd	20220720	119.79	122.51	119.44	122.21	1358300	122.21	up	up	correct
TEN.US	Tenneco Inc	20220720	19.17	19.25	18.86	18.89	2276900	18.89	down	up	incorrect
TEO.US	Telecom Argentina S.A	20220720	4	4.02	3.83	3.85	205000	3.85	down	down	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20220720	7.39	7.4	7.2	7.25	11706670	7.25	down	up	incorrect
TEX.US	Terex Corporation	20220720	30.38	31.09	30.27	31.02	518200	31.02	up	up	correct
TFC.US	Truist Financial Corporation	20220720	47.94	48.29	47.5	48.02	5055144	48.02	up	up	correct
TFII.US	TFI International Inc	20220720	90.42	90.52	88.29	89.99	212700	89.99	down	down	correct
TFSA.US	TFSA	20220720	24.15	24.15	24.15	24.15	93	24.15
TFX.US	Teleflex Incorporated	20220720	253.26	260	253.26	257.77	463310	257.77	up	up	correct
TG.US	Tredegar Corporation	20220720	10.26	10.39	10.15	10.36	134500	10.36	up	up	correct
TGH.US	Textainer Group Holdings Limited	20220720	29.66	30.24	29.52	30.17	287400	30.17	up	down	incorrect
TGI.US	Triumph Group Inc	20220720	14.3	14.99	14.3	14.93	673400	14.93	up	up	correct
TGNA.US	TEGNA Inc	20220720	20.71	20.9	20.67	20.81	1002300	20.81	up	down	incorrect
TGS.US	Transportadora de Gas del Sur S.A	20220720	4.95	4.97	4.67	4.79	111400	4.79	down	down	correct
TGT.US	Target Corporation	20220720	153.8	156.61	152.21	156.5	3248094	156.5	up	up	correct
THC.US	Tenet Healthcare Corporation	20220720	58.24	58.66	57.23	58.54	1496000	58.54	up	up	correct
THG.US	The Hanover Insurance Group Inc	20220720	136.54	138.94	135.09	138.41	177700	138.41	up	up	correct
THO.US	Thor Industries Inc	20220720	83.86	86.73	82.83	86.67	897700	86.67	up	up	correct
THQ.US	Tekla Healthcare Opportunities Fund	20220720	20.61	20.67	20.27	20.41	129100	20.41	down	down	correct
THR.US	Thermon Group Holdings Inc	20220720	14.55	14.72	14.4	14.66	56300	14.66	up	up	correct
THS.US	TreeHouse Foods Inc	20220720	44.33	44.55	43.86	44.46	226200	44.46	up	up	correct
THW.US	Tekla World Healthcare Fund	20220720	15.45	15.484	15.26	15.34	112700	15.34	down	up	incorrect
TINV.US	Tiga Acquisition Corp	20220720	10.3	10.3	10.3	10.3	8100	10.3
TISI.US	Team Inc	20220720	0.79	0.88	0.79	0.87	302700	0.87	up	up	correct
TJX.US	The TJX Companies Inc	20220720	62.54	63.27	62.33	63.04	4128900	63.04	up	down	incorrect
TK.US	Teekay Corporation	20220720	2.96	2.96	2.85	2.94	270400	2.94	down	down	correct
TKC.US	Turkcell Iletisim Hizmetleri A.S	20220720	2.57	2.57	2.51	2.54	489782	2.4557	down	down	correct
TKR.US	The Timken Company	20220720	57.99	58.82	57.57	58.71	286300	58.71	up	up	correct
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20220720	27.89	27.89	27.36	27.61	340100	27.61	down	down	correct
TLYS.US	Tilly's Inc	20220720	8	8.14	7.88	8.08	242200	8.08	up	up	correct
TM.US	Toyota Motor Corporation	20220720	159.6	159.68	157.4	157.9	255098	157.9	down	up	incorrect
TME.US	Tencent Music Entertainment Group	20220720	4.61	4.655	4.45	4.54	8504200	4.54	down	down	correct
TMHC.US	Taylor Morrison Home Corporation	20220720	26.88	27.08	26.45	26.85	1097600	26.85	down	down	correct
TMO.US	Thermo Fisher Scientific Inc	20220720	540	548.37	537.26	538.65	921700	538.65	down	down	correct
TMST.US	TimkenSteel Corporation	20220720	18.5	18.59	17.907	18.5	324400	18.5
TMX.US	Terminix Global Holdings Inc	20220720	42.32	42.64	42.31	42.4	803800	42.4	up	down	incorrect
TNC.US	Tennant Company	20220720	61.28	62.76	60.96	62.48	46200	62.48	up	down	incorrect
TNET.US	TriNet Group Inc	20220720	80.16	81.63	79.46	81.56	193000	81.56	up	up	correct
TNK.US	Teekay Tankers Ltd	20220720	19.3	19.73	19.04	19.68	252500	19.68	up	up	correct
TNL.US	Travel + Leisure Co	20220720	43.36	44.67	43.23	44.45	714059	44.45	up	down	incorrect
TNP.US	Tsakos Energy Navigation Limited	20220720	10.44	11.23	10.22	11.13	253100	11.13	up	up	correct
TOL.US	Toll Brothers Inc	20220720	48.65	48.65	47.48	47.83	2596900	47.83	down	down	correct
TOST.US	Toast Inc.	20220720	14.53	15.5	14.53	15.24	5253200	15.24	up	down	incorrect
TPB.US	Turning Point Brands Inc	20220720	29	29.71	28.74	29.63	162900	29.63	up	up	correct
TPC.US	Tutor Perini Corporation	20220720	8.96	9.23	8.96	9.05	192200	9.05	up	down	incorrect
TPH.US	Tri Pointe Homes Inc	20220720	19.53	19.63	19.26	19.41	1922900	19.41	down	up	incorrect
TPL.US	Texas Pacific Land Corporation	20220720	1721.02	1818.67	1697.47	1811.9399	47500	1811.9399	up	up	correct
TPR.US	Tapestry Inc	20220720	33.08	33.89	32.92	33.83	4674300	33.83	up	up	correct
TPTA.US	TPTA	20220720	23.26	24.013	23.26	24.013	900	24.013	up	up	correct
TPVG.US	TriplePoint Venture Growth BDC Corp	20220720	13.47	13.602	13.42	13.45	169900	13.45	down	down	correct
TPX.US	Tempur Sealy International Inc	20220720	24.14	24.94	24.055	24.88	2082393	24.88	up	up	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20220720	12.94	13.13	12.94	13.11	8600	13.005	up	down	incorrect
TR.US	Tootsie Roll Industries Inc	20220720	35.19	35.19	34.47	34.57	119400	34.57	down	down	correct
TRC.US	Tejon Ranch Co	20220720	15.72	15.9	15.72	15.78	24100	15.78	up	down	incorrect
TREX.US	Trex Company Inc	20220720	60	62	58.92	61.51	1087322	61.51	up	up	correct
TRGP.US	Targa Resources Corp	20220720	62.25	63.77	61.875	63.18	1296945	62.8481	up	up	correct
TRI.US	Thomson Reuters Corporation	20220720	107.48	107.96	106.87	106.87	315700	106.87	down	up	incorrect
TRN.US	Trinity Industries Inc	20220720	23.93	24.41	23.76	24.39	624400	24.39	up	up	correct
TRNO.US	Terreno Realty Corporation	20220720	58.09	58.93	57.81	58.04	237500	58.04	down	up	incorrect
TROX.US	Tronox Holdings plc	20220720	15.99	16.5	15.99	16.3	2202100	16.3	up	down	incorrect
TRP.US	TC Energy Corporation	20220720	52.68	52.86	52.26	52.76	845100	52.76	up	down	incorrect
TRQ.US	Turquoise Hill Resources Ltd	20220720	25.82	25.92	25.14	25.29	409399	25.29	down	down	correct
TRTN.US	Triton International Limited	20220720	56.96	57.7	56.88	57.49	268800	57.49	up	up	correct
TRTX.US	TPG RE Finance Trust Inc	20220720	10.07	10.25	10	10.23	152600	10.23	up	up	correct
TRU.US	TransUnion	20220720	87.13	88.46	86.43	88.05	1227100	88.05	up	up	correct
TRV.US	The Travelers Companies Inc	20220720	158.43	158.63	156.36	158.2	1271755	158.2	down	up	incorrect
TS.US	Tenaris S.A	20220720	25.87	25.97	25.59	25.82	2342900	25.82	down	down	correct
TSE.US	Trinseo S.A	20220720	42.96	43.76	42.68	43.05	402400	43.05	up	up	correct
TSI.US	TCW Strategic Income Fund Inc	20220720	5.13	5.14	4.92	5.04	106500	5.04	down	down	correct
TSLX.US	Sixth Street Specialty Lending Inc	20220720	18.83	19.04	18.76	18.94	253900	18.94	up	up	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20220720	85.18	86.75	85.11	86.56	11664800	86.56	up	up	correct
TSN.US	Tyson Foods Inc	20220720	82.34	82.65	81.49	82.35	1650700	82.35	up	up	correct
TSQ.US	Townsquare Media Inc	20220720	8.09	8.29	8.07	8.27	38800	8.27	up	up	correct
TT.US	Trane Technologies plc	20220720	132.76	134.18	131.77	133.15	1172000	133.15	up	down	incorrect
TTC.US	The Toro Company	20220720	82.67	84.07	82.52	83.9	465500	83.9	up	up	correct
TTE.US	TotalEnergies SE	20220720	50.41	50.48	49.83	50.21	1878800	50.21	down	down	correct
TTI.US	TETRA Technologies Inc	20220720	4.04	4.1	3.9	4.09	754200	4.09	up	up	correct
TTM.US	Tata Motors Limited	20220720	28.43	28.51	28.02	28.19	543700	28.19	down	down	correct
TTP.US	Tortoise Pipeline & Energy Fund Inc	20220720	26.53	26.82	26.53	26.67	3200	26.67	up	up	correct
TU.US	TELUS Corporation	20220720	22.43	22.43	22.22	22.33	1096500	22.33	down	down	correct
TUFN.US	Tufin Software Technologies Ltd	20220720	12.58	12.6	12.55	12.55	380800	12.55	down	down	correct
TUP.US	Tupperware Brands Corporation	20220720	7.11	7.36	6.97	7.18	815300	7.18	up	up	correct
TUYA.US	Tuya Inc	20220720	2.15	2.28	2.13	2.17	845200	2.17	up	up	correct
TV.US	Grupo Televisa S.A.B	20220720	8.06	8.19	8.02	8.05	1084400	8.05	down	down	correct
TVC.US	Tennessee Valley Authority PARRS D 2028	20220720	22.31	22.57	22.31	22.55	11700	22.55	up	up	correct
TVE.US	Tennessee Valley Authority PARRS A 2029	20220720	22.16	22.23	22.16	22.23	3969	22.0914	up	up	correct
TWI.US	Titan International Inc	20220720	15.67	15.82	15.31	15.71	377100	15.71	up	down	incorrect
TWLO.US	Twilio Inc	20220720	89.86	94.765	89.59	93.4	4087900	93.4	up	up	correct
TWN.US	The Taiwan Fund Inc	20220720	25.02	25.33	25.02	25.1	3100	25.1	up	down	incorrect
TWNI.US	Tailwind International Acquisition Corp	20220720	9.835	9.87	9.835	9.87	311900	9.87	up	up	correct
TWO.US	Two Harbors Investment Corp	20220720	4.95	5.01	4.92	5	3420000	5	up	up	correct
TWOA.US	two	20220720	9.8	9.8	9.8	9.8	400	9.8
TWTR.US	Twitter Inc	20220720	39.56	40.01	38.82	39.6	13946400	39.6	up	up	correct
TX.US	Ternium S.A	20220720	33.13	33.71	32.74	33.59	411400	33.59	up	up	correct
TXT.US	Textron Inc	20220720	63.17	64.27	62.55	64	773900	64	up	up	correct
TY.US	Tri	20220720	27.29	27.69	27.21	27.54	22500	27.54	up	up	correct
TYG.US	Tortoise Energy Infrastructure Corporation	20220720	30.26	30.66	29.9	30.49	76900	30.49	up	up	correct
TYL.US	Tyler Technologies Inc	20220720	357.03	369.22	356.5	365.96	311900	365.96	up	up	correct
U.US	Unity Software Inc	20220720	35.69	41.5	35.65	40.52	19243600	40.52	up	up	correct
UA.US	Under Armour Inc	20220720	7.88	8.1	7.8394	8.07	2606043	8.07	up	up	correct
UAA.US	Under Armour Inc	20220720	8.74	8.98	8.69	8.95	5474000	8.95	up	up	correct
UAN.US	CVR Partners LP	20220720	95.71	96.21	92.6101	94.9	39142	94.9	down	down	correct
UBA.US	Urstadt Biddle Properties Inc	20220720	17.29	17.46	17.21	17.32	113500	17.32	up	down	incorrect
UBER.US	Uber Technologies Inc	20220720	22.89	24.22	22.805	24.12	27844600	24.12	up	down	incorrect
UBP.US	Urstadt Biddle Properties Inc	20220720	17.37	17.56	17.37	17.56	1200	17.56	up	down	incorrect
UBS.US	UBS Group AG	20220720	16.25	16.365	16.11	16.19	2688300	16.19	down	up	incorrect
UDR.US	UDR Inc	20220720	45.38	45.94	45.17	45.42	1100400	45.42	up	up	correct
UE.US	Urban Edge Properties	20220720	15.29	15.71	15.26	15.61	589800	15.61	up	up	correct
UFI.US	Unifi Inc	20220720	14.05	14.15	13.89	13.95	37100	13.95	down	down	correct
UGI.US	UGI Corporation	20220720	41.16	41.21	40.1	40.87	1215800	40.87	down	down	correct
UGIC.US	UGI Corporation	20220720	95.366	96.32	94.552	96.082	1800	96.082	up	down	incorrect
UGLD.US	VelocityShares 3x Long Gold ETN Linked to the S&P GSCI Gold Index ER	20220720	201.36	201.36	201.36	201.36	0	201.36
UGP.US	Ultrapar Participações S.A	20220720	2.32	2.37	2.31	2.34	1221500	2.34	up	up	correct
UHS.US	Universal Health Services Inc	20220720	107.66	109.19	107.1	108	935026	108	up	up	correct
UHT.US	Universal Health Realty Income Trust	20220720	52.85	52.85	51.77	52.09	54100	52.09	down	down	correct
UI.US	Ubiquiti Inc	20220720	264.48	268.23	262.4	268	44400	268	up	up	correct
UIS.US	Unisys Corporation	20220720	13.23	13.29	12.93	13.28	361100	13.28	up	up	correct
UL.US	Unilever PLC	20220720	47.02	47.1	46.43	46.57	2026784	46.57	down	down	correct
UMC.US	United Microelectronics Corporation	20220720	6.86	7.01	6.86	7	8692600	7	up	up	correct
UMH.US	UMH Properties Inc	20220720	19.63	19.79	19.44	19.74	269900	19.74	up	up	correct
UNF.US	UniFirst Corporation	20220720	183.41	187.3	182.22	186.55	74300	186.55	up	down	incorrect
UNFI.US	United Natural Foods Inc	20220720	41.69	42.61	41.69	42.47	374800	42.47	up	up	correct
UNH.US	UnitedHealth Group Incorporated	20220720	533.45	534.05	515.73	519.47	4327501	519.47	down	down	correct
UNM.US	Unum Group	20220720	32.68	33.15	32.43	32.97	1376166	32.6406	up	up	correct
UNMA.US	Unum Group 6.250% JR NT58	20220720	24.68	24.901	24.66	24.75	6900	24.75	up	up	correct
UNP.US	Union Pacific Corporation	20220720	216.9	217.85	214.09	214.45	3152100	214.45	down	up	incorrect
UNVR.US	Univar Solutions Inc	20220720	24.97	25.555	24.82	25.5	1043900	25.5	up	up	correct
UP.US	Wheels Up Experience Inc	20220720	2.2	2.31	2.17	2.28	3046000	2.28	up	down	incorrect
UPH.US	UpHealth Inc	20220720	0.53	0.539	0.52	0.53	327600	0.53
UPS.US	United Parcel Service Inc	20220720	185.85	187.5	184.27	186.85	1754944	186.85	up	up	correct
URI.US	United Rentals Inc	20220720	271	277.17	269.34	275.64	1063600	275.64	up	up	correct
USA.US	Liberty All	20220720	6.77	6.85	6.72	6.82	896113	6.66	up	up	correct
USAC.US	USA Compression Partners LP	20220720	17.71	17.76	17.06	17.4	393400	16.8795	down	down	correct
USB.US	U.S. Bancorp	20220720	47.09	47.31	46.51	47.05	6130757	47.05	down	up	incorrect
USDP.US	USD Partners LP	20220720	5.22	5.4	5.1655	5.36	25750	5.36	up	up	correct
USER.US	UserTesting Inc.	20220720	5.95	6.35	5.95	6.3	201800	6.3	up	down	incorrect
USFD.US	US Foods Holding Corp	20220720	32.88	33.36	32.88	33.15	1097600	33.15	up	up	correct
USM.US	United States Cellular Corporation	20220720	29.67	29.84	29.22	29.35	169900	29.35	down	down	correct
USNA.US	USANA Health Sciences Inc	20220720	67.54	69.25	67.21	69.24	75500	69.24	up	down	incorrect
USPH.US	U.S. Physical Therapy Inc	20220720	123.06	124.28	121.53	124.03	53700	124.03	up	up	correct
USX.US	U.S. Xpress Enterprises Inc	20220720	3.42	3.53	3.4	3.49	244200	3.49	up	down	incorrect
UTF.US	Cohen & Steers Infrastructure Fund Inc	20220720	25.76	26.04	25.51	25.85	110000	25.85	up	up	correct
UTI.US	Universal Technical Institute Inc	20220720	7.72	7.78	7.52	7.55	261200	7.55	down	up	incorrect
UTL.US	Unitil Corporation	20220720	58.92	58.92	56.4	57.45	78445	57.45	down	down	correct
UVE.US	Universal Insurance Holdings Inc	20220720	11.98	11.99	11.56	11.73	225800	11.73	down	down	correct
UVV.US	Universal Corporation	20220720	54.81	55.31	54.58	54.74	77100	54.74	down	up	incorrect
UZD.US	UZD	20220720	21.41	21.61	21.366	21.5	31800	21.5	up	up	correct
UZE.US	United States Cellular Preferred 5.500% due 2070	20220720	18.9	19.01	18.84	18.88	92800	18.88	down	down	correct
UZF.US	UZF	20220720	18.92	19.02	18.784	18.84	151100	18.84	down	up	incorrect
V.US	Visa Inc	20220720	212	214.13	211.21	213.37	4460290	213.37	up	up	correct
VAC.US	Marriott Vacations Worldwide Corporation	20220720	129	131.69	129	131.22	349300	131.22	up	down	incorrect
VAL.US	WT	20220720	6.25	6.25	5.49	5.98	3221	5.98	down	down	correct
VALE.US	Vale S.A.	20220720	12.38	12.44	12.2	12.43	46438000	12.43	up	up	correct
VAPO.US	Vapotherm Inc	20220720	1.93	2.08	1.93	2.07	223300	2.07	up	down	incorrect
VATE.US	Innovate Corp	20220720	1.9	1.94	1.84	1.87	122800	1.87	down	down	correct
VBF.US	Invesco Bond Fund	20220720	15.71	16.1	15.68	16.1	23600	16.1	up	up	correct
VCIF.US	Vertical Capital Income Fund	20220720	9.3	9.69	9.3	9.5	2200	9.5	up	up	correct
VCV.US	Invesco California Value Municipal Income Trust	20220720	10.64	10.74	10.58	10.58	56200	10.58	down	down	correct
VEC.US	Vectrus Inc	20220720	32.11	32.56	31.43	32.38	40098	32.38	up	up	correct
VEEV.US	Veeva Systems Inc	20220720	206.55	212.5	206.36	210	731525	210	up	up	correct
VEL.US	Velocity Financial Inc	20220720	10.42	10.58	10.3	10.44	5600	10.44	up	down	incorrect
VET.US	Vermilion Energy Inc	20220720	22.41	23.31	21.95	23.25	3035200	23.25	up	down	incorrect
VFC.US	V.F. Corporation	20220720	47.75	48.55	47.56	47.97	3763150	47.97	up	up	correct
VGI.US	Virtus Global Multi	20220720	8.26	8.31	8.16	8.23	58200	8.23	down	down	correct
VGM.US	Invesco Trust for Investment Grade Municipals	20220720	10.54	10.61	10.54	10.57	58200	10.57	up	up	correct
VGR.US	Vector Group Ltd	20220720	10.39	10.53	10.31	10.49	526100	10.49	up	up	correct
VHC.US	VirnetX Holding Corp	20220720	1.41	1.52	1.41	1.5	227000	1.5	up	up	correct
VHI.US	Valhi Inc	20220720	48.07	48.94	46.15	48.53	32300	48.53	up	up	correct
VIAO.US	VIA optronics AG	20220720	1.79	1.84	1.78	1.83	40300	1.83	up	up	correct
VICI.US	VICI Properties Inc	20220720	32.95	33.31	32.65	33	6471300	33	up	up	correct
VIIX.US	VelocityShares VIX Short	20220720	10.6132	10.6132	10.6132	10.6132	0	10.6132
VIPS.US	Vipshop Holdings Limited	20220720	9.96	10.11	9.61	9.85	4243600	9.85	down	down	correct
VIST.US	Vista Oil & Gas S.A.B. de C.V	20220720	6.08	6.3	5.91	6.2	609000	6.2	up	up	correct
VIV.US	Telefônica Brasil S.A	20220720	8.92	8.945	8.6	8.61	784807	8.61	down	down	correct
VKQ.US	Invesco Municipal Trust	20220720	10.22	10.28	10.13	10.24	67800	10.24	up	up	correct
VLD.US	WT	20220720	0.45	0.4804	0.4201	0.48	12578	0.48	up	up	correct
VLN.US	Valens	20220720	3.93	3.98	3.802	3.91	49700	3.91	down	up	incorrect
VLO.US	Valero Energy Corporation	20220720	107.64	109.82	106.79	109.28	2720600	109.28	up	down	incorrect
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20220720	9.6	10.38	9.57	10.36	969300	10.36	up	down	incorrect
VLT.US	Invesco High Income Trust II	20220720	10.73	10.88	10.73	10.81	18800	10.81	up	up	correct
VLTA.US	WT	20220720	0.392	0.4062	0.3677	0.3851	4317	0.3851	down	down	correct
VMC.US	Vulcan Materials Company	20220720	151.52	154.78	151.52	154.58	632500	154.58	up	up	correct
VMI.US	Valmont Industries Inc	20220720	232.79	237.99	231.74	237.42	86800	237.42	up	up	correct
VMO.US	Invesco Municipal Opportunity Trust	20220720	10.33	10.4	10.31	10.35	116800	10.35	up	down	incorrect
VNCE.US	Vince Holding Corp	20220720	7.5	7.74	7.5	7.74	22311	7.74	up	down	incorrect
VNO.US	Vornado Realty Trust	20220720	29.46	30.07	29.36	29.81	1917012	29.81	up	up	correct
VNT.US	Vontier Corporation	20220720	23.09	23.67	23.045	23.64	849000	23.64	up	up	correct
VNTR.US	Venator Materials PLC	20220720	1.89	1.94	1.86	1.93	63000	1.93	up	up	correct
VOC.US	VOC Energy Trust	20220720	7.39	7.49	7.1882	7.46	130323	7.1061	up	up	correct
VOYA.US	Voya Financial Inc	20220720	58.83	59.56	58.36	59.28	678062	59.28	up	up	correct
VPG.US	Vishay Precision Group Inc	20220720	28.73	29.48	28.53	29.28	48500	29.28	up	up	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20220720	10.64	10.69	10.61	10.66	26700	10.66	up	up	correct
VRT.US	Vertiv Holdings Co	20220720	9.61	10.24	9.61	10.17	3432300	10.17	up	up	correct
VRTV.US	Veritiv Corporation	20220720	115.32	120.39	114.59	119.8	126000	119.8	up	up	correct
VSH.US	Vishay Intertechnology Inc	20220720	19.47	19.74	19.27	19.66	991785	19.66	up	up	correct
VST.US	Vistra Corp	20220720	23.62	23.73	23.12	23.64	4827100	23.64	up	down	incorrect
VSTO.US	Vista Outdoor Inc	20220720	28.51	29.34	28.165	29.31	654000	29.31	up	up	correct
VTEX.US	VTEX	20220720	3.07	3.39	3.02	3.35	634300	3.35	up	up	correct
VTN.US	Invesco Trust for Investment Grade New York Municipals	20220720	10.68	10.8	10.65	10.69	45900	10.69	up	up	correct
VTOL.US	Bristow Group Inc	20220720	23.6	24.25	23.52	24.18	82500	24.18	up	up	correct
VTR.US	Ventas Inc	20220720	51.48	52.09	50.99	51.51	895400	51.51	up	up	correct
VVI.US	Viad Corp	20220720	28.5	29.84	28.5	29.44	102800	29.44	up	up	correct
VVR.US	Invesco Senior Income Trust	20220720	3.75	3.77	3.74	3.75	458500	3.75
VVV.US	Valvoline Inc	20220720	30.87	31.08	30.61	30.85	665000	30.85	down	up	incorrect
VZ.US	Verizon Communications Inc	20220720	50.47	50.55	49.01	49.07	29611400	49.07	down	down	correct
VZIO.US	VIZIO Holding Corp	20220720	7.79	8.55	7.67	8.49	788300	8.49	up	up	correct
W.US	Wayfair Inc	20220720	54.72	57.43	54.17	56.43	2821000	56.43	up	down	incorrect
WAB.US	Westinghouse Air Brake Technologies Corporation	20220720	86	86.88	85.435	86.5	911954	86.5	up	up	correct
WAL.US	Western Alliance Bancorporation	20220720	75.76	78.82	75.666	78.74	624809	78.74	up	up	correct
WAT.US	Waters Corporation	20220720	328.6	333.39	328.6	329.9	226100	329.9	up	up	correct
WBS.US	Webster Financial Corporation	20220720	45.17	46.45	44.96	46.36	934600	46.36	up	up	correct
WBT.US	Welbilt Inc	20220720	23.98	23.99	23.97	23.99	1411600	23.99	up	down	incorrect
WCC.US	WESCO International Inc	20220720	109.71	113.28	108.51	113.27	588800	113.27	up	up	correct
WCN.US	Waste Connections Inc	20220720	125.33	126.09	124.67	125.21	531400	125.21	down	down	correct
WD.US	Walker & Dunlop Inc	20220720	102.7	104.17	101.83	103.45	188600	103.45	up	up	correct
WDH.US	Waterdrop Inc	20220720	1.31	1.31	1.29	1.3	36900	1.3	down	down	correct
WDI.US	Western Asset Diversified Income Fund	20220720	13.89	13.93	13.73	13.93	92000	13.81	up	down	incorrect
WE.US	WeWork Inc	20220720	5.28	5.74	5.28	5.41	4120700	5.41	up	up	correct
WEA.US	Western Asset Premier Bond Fund	20220720	10.63	10.74	10.63	10.69	24100	10.624	up	up	correct
WEAV.US	Weave Communications Inc.	20220720	3.53	4.05	3.53	3.99	330700	3.99	up	up	correct
WEBR.US	Weber Inc.	20220720	7.84	7.96	7.695	7.73	250000	7.73	down	down	correct
WEC.US	WEC Energy Group Inc	20220720	98.52	98.72	95.96	96.13	2136300	96.13	down	down	correct
WELL.US	Welltower Inc	20220720	82.03	82.6	80.97	81.39	1551800	81.39	down	down	correct
WES.US	Western Midstream Partners LP	20220720	26.79	26.83	26.31	26.61	957241	26.1267	down	down	correct
WEX.US	WEX Inc	20220720	166.23	168.48	165.22	166.96	213600	166.96	up	down	incorrect
WF.US	Woori Financial Group Inc	20220720	27.28	27.4	27.1	27.12	40900	27.12	down	down	correct
WFC.US	Wells Fargo & Company	20220720	42.54	43.03	42.36	42.72	19111200	42.72	up	up	correct
WFG.US	West Fraser Timber Co. Ltd	20220720	95.16	102.96	94.1	101.99	1011100	101.99	up	up	correct
WGO.US	Winnebago Industries Inc	20220720	56.53	59.12	55.9	59.03	1098400	59.03	up	up	correct
WH.US	Wyndham Hotels & Resorts Inc	20220720	68.72	70.59	68.435	69.87	673400	69.87	up	down	incorrect
WHD.US	Cactus Inc	20220720	37.41	38.18	36.73	36.98	699700	36.98	down	down	correct
WHG.US	Westwood Holdings Group Inc	20220720	11.82	12.68	11.72	12.21	21200	12.21	up	up	correct
WHR.US	Whirlpool Corporation	20220720	166.05	167.65	163.6	167.31	543800	167.31	up	up	correct
WIA.US	Western Asset Inflation	20220720	9.91	10.05	9.91	9.94	39700	9.895	up	up	correct
WIT.US	Wipro Limited	20220720	5.15	5.15	5	5.07	5910500	5.07	down	down	correct
WIW.US	Western Asset Inflation	20220720	10.21	10.25	10.15	10.18	175400	10.125	down	down	correct
WK.US	Workiva Inc	20220720	61.53	67.01	61.53	66.18	401800	66.18	up	up	correct
WLK.US	Westlake Chemical Corporation	20220720	93.88	94.63	92.39	94.41	650300	94.41	up	up	correct
WLKP.US	Westlake Chemical Partners LP	20220720	24.62	24.68	24.36	24.68	13000	24.68	up	up	correct
WLL.US	Whiting Petroleum Corporation	20220720	68.03	68.03	68.03	68.03	0	68.03
WM.US	Waste Management Inc	20220720	152.62	153.26	151.85	152.75	1057500	152.75	up	up	correct
WMB.US	The Williams Companies Inc	20220720	32.31	32.67	31.97	32.5	5356400	32.5	up	up	correct
WMC.US	Western Asset Mortgage Capital Corporation	20220720	13.16	13.73	13.16	13.27	33435	13.27	up	up	correct
WMK.US	Weis Markets Inc	20220720	78.88	78.88	77.01	78.01	58400	77.6836	down	up	incorrect
WMS.US	Advanced Drainage Systems Inc	20220720	99.06	102.16	99.06	101.53	384000	101.53	up	down	incorrect
WMT.US	Walmart Inc	20220720	130.51	131.31	129.5	130.64	6188300	130.64	up	up	correct
WNC.US	Wabash National Corporation	20220720	15.3	16.01	15.3	15.93	403800	15.93	up	up	correct
WNS.US	WNS (Holdings) Limited	20220720	78.98	79.79	78.08	78.73	281100	78.73	down	down	correct
WOLF.US	Wolfspeed Inc	20220720	77.67	80.45	76.04	80.17	1535100	80.17	up	down	incorrect
WOR.US	Worthington Industries Inc	20220720	46.72	46.82	45.99	46.51	174000	46.51	down	down	correct
WOW.US	WideOpenWest Inc	20220720	18.85	19.02	18.52	18.92	282700	18.92	up	up	correct
WPC.US	W. P. Carey Inc	20220720	83.45	83.62	82.57	82.84	649400	82.84	down	up	incorrect
WPM.US	Wheaton Precious Metals Corp	20220720	34.12	34.12	32.27	32.3	3171200	32.3	down	down	correct
WPP.US	WPP plc	20220720	51	51.39	50.7	51.23	175200	51.23	up	up	correct
WRB.US	W. R. Berkley Corporation	20220720	63.77	64.1	63.29	63.67	1422200	63.67	down	down	correct
WRBY.US	Warby Parker Inc.	20220720	12.12	12.85	12.12	12.5	1436600	12.5	up	down	incorrect
WRE.US	Washington Real Estate Investment Trust	20220720	21.04	21.28	20.94	21.19	443800	21.19	up	up	correct
WRK.US	WestRock Company	20220720	40.21	41.085	40.21	41	1188700	41	up	up	correct
WSM.US	Williams	20220720	136.26	138.62	132.39	137.53	1437800	136.75	up	down	incorrect
WSO.US	Watsco Inc	20220720	258.76	262.06	256.99	260.59	291200	260.59	up	up	correct
WSR.US	Whitestone REIT	20220720	10.9	11.04	10.66	10.9	342734	10.9
WST.US	West Pharmaceutical Services Inc	20220720	301.26	305.72	299.04	303.41	357600	303.41	up	up	correct
WTI.US	W&T Offshore Inc	20220720	4.34	4.47	4.15	4.45	3082200	4.45	up	down	incorrect
WTM.US	White Mountains Insurance Group Ltd	20220720	1235.6	1242.62	1221.2	1226.16	11500	1226.16	down	down	correct
WTRG.US	Essential Utilities Inc	20220720	47.56	47.73	47.04	47.35	1049600	47.35	down	down	correct
WTS.US	Watts Water Technologies Inc	20220720	126.73	129.11	125.77	128.4	108000	128.4	up	up	correct
WTTR.US	Select Energy Services Inc	20220720	6.88	7.12	6.75	7.11	398500	7.11	up	up	correct
WU.US	The Western Union Company	20220720	16.78	16.87	16.585	16.77	2509259	16.77	down	down	correct
WWE.US	World Wrestling Entertainment Inc	20220720	65.02	66.35	64.56	66.27	474400	66.27	up	up	correct
WWW.US	Wolverine World Wide Inc	20220720	22.16	22.66	22.16	22.6	421100	22.6	up	down	incorrect
WY.US	Weyerhaeuser Company	20220720	34.86	35.6	34.56	35.19	3673700	35.19	up	up	correct
X.US	United States Steel Corporation	20220720	19.32	19.8	19.115	19.75	10006730	19.75	up	up	correct
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20220720	7.01	7.12	6.96	7.03	140900	7.03	up	up	correct
XHR.US	Xenia Hotels & Resorts Inc	20220720	15.82	16.19	15.61	16.13	382200	16.13	up	up	correct
XIN.US	Xinyuan Real Estate Co. Ltd	20220720	0.84	0.89	0.78	0.82	99300	0.82	down	up	incorrect
XL.US	XL Fleet Corp	20220720	1.26	1.36	1.26	1.28	1751400	1.28	up	up	correct
XOM.US	Exxon Mobil Corporation	20220720	87.58	89.65	87.25	89.24	16584400	89.24	up	up	correct
XPEV.US	XPeng Inc	20220720	26.6	27.46	26.46	26.74	8712600	26.74	up	up	correct
XPO.US	XPO Logistics Inc	20220720	51.81	54.48	51.64	54.3	2032600	54.3	up	up	correct
XPOF.US	Xponential Fitness Inc.	20220720	13.99	14.285	13.93	14.13	101900	14.13	up	up	correct
XPRO.US	Frank’s International NV	20220720	10.57	10.9	10.4	10.72	301300	10.72	up	up	correct
XYF.US	X Financial	20220720	2.65	2.73	2.63	2.73	2500	2.73	up	up	correct
XYL.US	Xylem Inc	20220720	81.25	82.07	80.56	81.2	1022300	81.2	down	up	incorrect
Y.US	Alleghany Corporation	20220720	835.67	835.67	833.6	835	182000	835	down	down	correct
YALA.US	Yalla Group Limited	20220720	4.22	4.855	4.22	4.77	760900	4.77	up	up	correct
YCBD.US	PA	20220720	3.65	3.6725	3.35	3.6	17848	3.6	down	down	correct
YELP.US	Yelp Inc	20220720	30.5	31.44	30.36	31.38	744300	31.38	up	up	correct
YETI.US	YETI Holdings Inc	20220720	48.29	50.42	48.03	49.78	1573700	49.78	up	up	correct
YEXT.US	Yext Inc	20220720	4.56	4.8	4.55	4.77	5930400	4.77	up	up	correct
YMM.US	Full Truck Alliance Co. Ltd.	20220720	8.9	9.01	8.73	9	4006300	9	up	up	correct
YOU.US	Clear Secure Inc.	20220720	23.88	24.64	23.27	23.72	769200	23.72	down	down	correct
YPF.US	YPF Sociedad Anónima	20220720	3.04	3.05	2.96	2.99	970100	2.99	down	down	correct
YRD.US	Yiren Digital Ltd	20220720	1.64	1.655	1.58	1.62	18000	1.62	down	up	incorrect
YSG.US	Yatsen Holding Limited	20220720	1.67	1.73	1.57	1.67	13087900	1.67
YTPG.US	TPG Pace Beneficial II Corp	20220720	9.77	9.795	9.77	9.78	316600	9.78	up	down	incorrect
YUM.US	Yum! Brands Inc	20220720	120.13	121.66	119.74	120.81	1810400	120.81	up	up	correct
YUMC.US	Yum China Holdings Inc	20220720	47.43	47.68	46.595	46.78	1372000	46.78	down	up	incorrect
ZBH.US	Zimmer Biomet Holdings Inc	20220720	107.29	109.13	106.82	108	1281700	108	up	up	correct
ZEN.US	Zendesk Inc	20220720	75.2	75.5	75.11	75.27	2861900	75.27	up	up	correct
ZEPP.US	Zepp Health Corporation	20220720	1.8	1.84	1.74	1.79	66012	1.79	down	down	correct
ZETA.US	Zeta Global Holdings Corp.	20220720	4.92	5.58	4.92	5.45	994300	5.45	up	up	correct
ZEV.US	WT	20220720	0.447	0.4665	0.4099	0.4665	19213	0.4665	up	up	correct
ZH.US	Zhihu Inc	20220720	1.55	1.575	1.42	1.46	5257800	1.46	down	up	incorrect
ZIM.US	ZIM Integrated Shipping Services Ltd	20220720	50	51.914	49.61	51.36	2461400	51.36	up	up	correct
ZIP.US	ZipRecruiter Inc	20220720	16.88	17.93	16.88	17.73	443300	17.73	up	down	incorrect
ZME.US	Zhangmen Education Inc.	20220720	0.325	0.3282	0.325	0.3282	3490	0.3282	up	up	correct
ZNH.US	China Southern Airlines Company Limited	20220720	28.41	29.29	28.17	29.29	17400	29.29	up	up	correct
ZTO.US	ZTO Express (Cayman) Inc	20220720	26.78	27.07	26.12	26.3	1988100	26.3	down	down	correct
ZTR.US	Virtus Total Return Fund Inc	20220720	8.28	8.28	8.23	8.23	36700	8.23	down	down	correct
ZTS.US	Zoetis Inc	20220720	177.54	178.18	175.65	176.25	1944300	176.25	down	down	correct
ZUO.US	Zuora Inc	20220720	8.75	9.29	8.75	9.1	953900	9.1	up	down	incorrect
ZVIA.US	Zevia PBC	20220720	3.23	3.63	3.23	3.52	161700	3.52	up	up	correct
ZWS.US	Zurn Water Solutions Corp	20220720	30.35	31.09	30.24	30.56	1202200	30.56	up	up	correct
ZYME.US	Zymeworks Inc	20220720	6.16	6.55	6.11	6.26	870300	6.26	up	up	correct