CollectAI

close-nyse_stocks

2022/08/11

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20220811	132.91	135.13	131.59	131.95	1162500	131.95	down	up	incorrect
AA.US	Alcoa Corporation	20220811	54.27	55.63	53.12	53.27	4924500	53.27	down	down	correct
AAC.US	Ares Acquisition Corporation	20220811	9.89	9.89	9.87	9.88	149200	9.88	down	down	correct
AAIC.US	PC	20220811	21.2888	21.2888	21.08	21.165	1795	21.165	down	down	correct
AAIN.US	AAIN	20220811	23.7	23.7	23.7	23.7	18	23.7
AAN.US	Aaron’s Company Inc	20220811	14.67	15.09	14.43	14.55	209700	14.55	down	up	incorrect
AAP.US	Advance Auto Parts Inc	20220811	196.79	197.97	196.06	197.42	374749	197.42	up	down	incorrect
AAQC.US	WT	20220811	0.112	0.112	0.09	0.1086	167765	0.1086	down	down	correct
AAT.US	American Assets Trust Inc	20220811	30.4	30.45	30.04	30.18	195500	30.18	down	up	incorrect
AB.US	AllianceBernstein Holding L.P	20220811	44.44	45.16	44.13	44.32	248600	44.32	down	down	correct
ABB.US	ABB Ltd	20220811	30.68	30.77	30.47	30.51	1344000	30.51	down	down	correct
ABBV.US	AbbVie Inc	20220811	140.23	142.87	139.66	142.08	5972800	142.08	up	up	correct
ABC.US	AmerisourceBergen Corporation	20220811	144.8	148.31	144.07	148.22	1138400	147.76	up	up	correct
ABEV.US	Ambev S.A	20220811	2.94	2.96	2.87	2.9	20368900	2.9	down	down	correct
ABG.US	Asbury Automotive Group Inc	20220811	184.98	186.69	180.89	182.15	165900	182.15	down	down	correct
ABM.US	ABM Industries Incorporated	20220811	45.69	46.1	45.59	45.79	214200	45.79	up	down	incorrect
ABR.US	PD	20220811	21.4529	21.4999	20.93	21.22	16445	21.22	down	up	incorrect
ABT.US	Abbott Laboratories	20220811	110.84	112.13	110.39	110.49	3281400	110.49	down	down	correct
AC.US	Associated Capital Group Inc	20220811	44.5	44.5	40.4	40.46	4200	40.46	down	up	incorrect
ACA.US	Arcosa Inc	20220811	64	64.97	63.63	63.72	144000	63.72	down	down	correct
ACCO.US	ACCO Brands Corporation	20220811	6.72	6.9	6.72	6.83	592290	6.7511	up	down	incorrect
ACH.US	Aluminum Corporation of China Limited	20220811	9.19	9.39	9.15	9.23	59300	9.23	up	up	correct
ACI.US	Albertsons Companies Inc	20220811	28.97	29.25	28.685	28.91	2678700	28.91	down	up	incorrect
ACM.US	AECOM	20220811	74.93	75.69	74.73	74.95	532900	74.95	up	up	correct
ACN.US	Accenture plc	20220811	317.75	319.865	313.79	314.42	1570214	314.42	down	down	correct
ACP.US	PA	20220811	24.05	24.05	24.05	24.05	432	24.05
ACR.US	PD	20220811	22.12	22.38	22.12	22.38	2827	22.38	up	up	correct
ACRE.US	Ares Commercial Real Estate Corporation	20220811	13.76	13.81	13.67	13.69	296000	13.69	down	down	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20220811	23.4	23.578	23.11	23.22	50500	23.22	down	down	correct
ADC.US	P	20220811	20.18	20.58	20.16	20.33	4549	20.33	up	up	correct
ADCT.US	ADC Therapeutics SA	20220811	8.2	8.39	7.99	8.12	204538	8.12	down	down	correct
ADM.US	Archer	20220811	84.15	85.06	83.81	84.14	1731819	83.7492	down	down	correct
ADNT.US	Adient plc	20220811	36.57	37.59	36.3	37.21	948100	37.21	up	up	correct
ADT.US	ADT Inc	20220811	8.02	8.08	7.94	8.03	1344600	8.03	up	down	incorrect
ADX.US	Adams Diversified Equity Fund Inc	20220811	17.12	17.1644	16.92	16.97	147124	16.9212	down	down	correct
AEE.US	Ameren Corporation	20220811	93.9	94.72	93.18	94.03	1318900	94.03	up	up	correct
AEFC.US	AEFC	20220811	23.77	23.8	23.56	23.6	54000	23.6	down	down	correct
AEG.US	Aegon N.V	20220811	5.04	5.105	5.01	5.03	4872564	4.9104	down	down	correct
AEL.US	PA	20220811	25.62	25.62	25.2665	25.52	5057	25.1481	down	down	correct
AEM.US	Agnico Eagle Mines Limited	20220811	46.16	46.16	44.8	44.9	2031900	44.9	down	down	correct
AENZ.US	Aenza S.A.A	20220811	1	1.12	1	1.12	21900	1.12	up	up	correct
AEO.US	American Eagle Outfitters Inc	20220811	12.19	12.7	12.14	12.46	3932700	12.46	up	up	correct
AER.US	AerCap Holdings N.V	20220811	50.35	50.65	47.04	48.46	2121300	48.46	down	down	correct
AES.US	The AES Corporation	20220811	24.55	24.66	24.3	24.35	4379200	24.35	down	down	correct
AESC.US	The AES Corporation	20220811	95.65	95.65	94.035	94.84	13000	94.84	down	up	incorrect
AEVA.US	WT	20220811	0.704	0.7041	0.625	0.64	4918	0.64	down	down	correct
AFB.US	AllianceBernstein National Municipal Income Fund	20220811	12.36	12.46	12.23	12.37	51455	12.37	up	up	correct
AFG.US	American Financial Group Inc	20220811	130.6	132.94	130.32	132.79	307300	132.79	up	up	correct
AFGB.US	American Financial Group Inc	20220811	25.95	26.306	25.843	26.078	9200	26.078	up	up	correct
AFGC.US	American Financial Group Inc	20220811	25.07	26.1999	25.05	25.2	20306	25.2	up	up	correct
AFGD.US	American Financial Group Inc	20220811	25.35	25.35	25.212	25.212	1900	24.86	down	up	incorrect
AFGE.US	American Financial Group Inc	20220811	22.33	22.33	21.86	21.86	2600	21.86	down	up	incorrect
AFL.US	Aflac Incorporated	20220811	62.19	62.96	62.05	62.64	2204996	62.2372	up	up	correct
AFT.US	Apollo Senior Floating Rate Fund Inc	20220811	13.64	13.73	13.64	13.68	75270	13.5876	up	up	correct
AG.US	First Majestic Silver Corp	20220811	8.47	8.57	8.12	8.13	5550500	8.1242	down	down	correct
AGCB.US	Altimeter Growth Corp. 2	20220811	9.9	9.9	9.87	9.89	15100	9.89	down	down	correct
AGCO.US	AGCO Corporation	20220811	112.18	113.11	110.73	112.26	506100	112.02	up	up	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20220811	10.19	10.19	10.08	10.19	72242	10.1234
AGI.US	Alamos Gold Inc	20220811	8.11	8.17	7.89	7.9	3013900	7.9	down	down	correct
AGL.US	agilon health inc	20220811	27.25	28.28	25.74	25.75	1994800	25.75	down	down	correct
AGM.US	PG	20220811	21.24	21.915	20.955	21.915	23167	21.915	up	up	correct
AGO.US	Assured Guaranty Ltd	20220811	54.46	54.82	54.12	54.39	235183	54.1451	down	down	correct
AGR.US	Avangrid Inc	20220811	50	50.56	49.705	49.8	335600	49.8	down	down	correct
AGRO.US	Adecoagro S.A	20220811	8.92	9	8.79	8.9	535300	8.9	down	down	correct
AGS.US	PlayAGS Inc	20220811	6.04	6.05	5.75	6	208300	6	down	down	correct
AGTI.US	Agiliti Inc	20220811	17.07	17.43	16.63	16.64	188400	16.64	down	down	correct
AGX.US	Argan Inc	20220811	36.42	37.15	36.42	36.88	42100	36.88	up	up	correct
AHH.US	PA	20220811	26.5	27.1048	26.3	26.55	5475	26.55	up	up	correct
AHL.US	PE	20220811	24.18	24.18	23.9614	24.08	4496	24.08	down	down	correct
AHT.US	PI	20220811	18.3	18.3	18.111	18.3	4455	18.3
AI.US	C3.ai Inc	20220811	23.22	23.5842	22.1208	22.33	1501004	22.33	down	down	correct
AIC.US	Arlington Asset Investment Corp. 6.75% SR NT 25	20220811	24.825	24.825	24.66	24.825	1500	24.825
AIF.US	Apollo Tactical Income Fund Inc	20220811	13.38	13.3999	13.27	13.3	34850	13.2021	down	down	correct
AIG.US	PA	20220811	25.64	25.93	25.52	25.64	13589	25.64
AIN.US	Albany International Corp	20220811	95.57	96.0644	93.69	93.94	75098	93.94	down	up	incorrect
AIO.US	Virtus AllianzGI Artificial Intell & Tech Opps	20220811	18.58	18.628	18.31	18.39	75800	18.39	down	down	correct
AIR.US	AAR Corp	20220811	46.75	47.28	46.12	46.32	126900	46.32	down	up	incorrect
AIRC.US	Apartment Income REIT Corp	20220811	45.51	46.135	45.19	45.42	1418959	44.9751	down	down	correct
AIT.US	Applied Industrial Technologies Inc	20220811	116.18	121.2	115.51	118.89	516900	118.55	up	down	incorrect
AIV.US	Apartment Investment and Management Company	20220811	9.17	9.34	9.12	9.2	1704500	9.2	up	up	correct
AIZ.US	Assurant Inc	20220811	163.08	163.96	162.23	163.44	402100	163.44	up	up	correct
AIZN.US	Assurant Inc	20220811	23.74	23.835	23.53	23.56	4200	23.56	down	down	correct
AJG.US	Arthur J. Gallagher & Co	20220811	186.37	187.13	184.19	185.2	1129400	185.2	down	up	incorrect
AJRD.US	Aerojet Rocketdyne Holdings Inc	20220811	41.54	41.88	41.06	41.36	464600	41.36	down	up	incorrect
AJX.US	Great Ajax Corp	20220811	10.42	10.6	10.37	10.6	107268	10.33	up	up	correct
AJXA.US	Great Ajax Corp. 7.25 CV SR NT 24	20220811	25.2	25.2	25.12	25.12	500	25.12	down	down	correct
AKA.US	A.K.A. BRANDS HOLDING CORP.	20220811	1.94	2.223	1.84	2.03	381400	2.03	up	up	correct
AKO.US	B	20220811	11.22	11.34	10.91	11.05	3882	10.9058	down	down	correct
AKR.US	Acadia Realty Trust	20220811	17.33	17.565	17.19	17.32	834510	17.32	down	down	correct
AL.US	PA	20220811	24.75	24.89	24.7	24.75	21065	24.75
ALB.US	Albemarle Corporation	20220811	263.09	272.45	263.09	265.7	1983300	265.7	up	down	incorrect
ALC.US	Alcon AG	20220811	71.69	72.23	69.39	69.56	1553754	69.56	down	down	correct
ALCC.US	AltC Acquisition Corp.	20220811	9.76	9.76	9.72	9.72	2700	9.72	down	up	incorrect
ALE.US	ALLETE Inc	20220811	62.84	63.36	62.13	62.18	259700	61.53	down	down	correct
ALEX.US	Alexander & Baldwin Inc	20220811	19.73	20.08	19.67	19.79	177500	19.79	up	up	correct
ALG.US	Alamo Group Inc	20220811	138.26	138.57	136.52	138.01	34400	138.01	down	up	incorrect
ALIN.US	PE	20220811	1.53	1.69	1.52	1.65	7395	1.65	up	up	correct
ALIT.US	Alight Inc	20220811	8.53	8.74	8.45	8.49	1846900	8.49	down	down	correct
ALK.US	Alaska Air Group Inc	20220811	47.14	47.64	46.11	46.23	1275500	46.23	down	down	correct
ALL.US	The Allstate Corporation	20220811	124.49	127.79	124.33	126.94	1926174	126.94	up	up	correct
ALLE.US	Allegion plc	20220811	102.72	103.85	102.26	102.83	632300	102.83	up	up	correct
ALLY.US	PA	20220811	25.24	25.24	25.24	25.24	0	25.24
ALP.US	PQ	20220811	25.13	25.13	24.99	25.0052	17283	25.0052	down	down	correct
ALSN.US	Allison Transmission Holdings Inc	20220811	38.75	39.18	38.42	38.8	909100	38.5925	up	up	correct
ALTG.US	PA	20220811	27.65	27.8496	27.2061	27.25	10204	27.25	down	up	incorrect
ALV.US	Autoliv Inc	20220811	84.15	84.78	83.45	84.34	351261	84.34	up	down	incorrect
ALX.US	Alexander's Inc	20220811	256.51	258.98	256.51	258.98	7000	258.98	up	up	correct
AM.US	Antero Midstream Corporation	20220811	10.17	10.465	10.16	10.38	2875500	10.38	up	up	correct
AMAM.US	Ambrx Biopharma Inc.	20220811	2.25	2.36	2.25	2.33	11900	2.33	up	up	correct
AMBC.US	Ambac Financial Group Inc	20220811	14.61	14.65	13.93	14.58	546800	14.58	down	up	incorrect
AMBP.US	Ardagh Metal Packaging S.A	20220811	6.56	6.75	6.48	6.48	1557400	6.48	down	down	correct
AMC.US	AMC Entertainment Holdings Inc	20220811	24.07	26.08	23.68	25.46	79337900	25.46	up	down	incorrect
AMCR.US	Amcor plc	20220811	12.78	12.81	12.61	12.63	6467300	12.63	down	down	correct
AME.US	AMETEK Inc	20220811	128.15	128.89	126.91	127.18	851100	127.18	down	up	incorrect
AMG.US	Affiliated Managers Group Inc	20220811	135.98	137.49	135.37	136.27	222400	136.27	up	up	correct
AMH.US	PH	20220811	25.68	25.84	25.52	25.8	4042	25.8	up	up	correct
AMK.US	AssetMark Financial Holdings Inc	20220811	21.09	21.16	20.82	20.87	53900	20.87	down	down	correct
AMN.US	AMN Healthcare Services Inc	20220811	117.28	117.28	112.4	113.36	550000	113.36	down	down	correct
AMOV.US	América Móvil S.A.B. de C.V	20220811	18.84	19.18	18.78	19.18	1669	18.7165	up	up	correct
AMP.US	Ameriprise Financial Inc	20220811	285	286.44	282.28	283.32	645700	283.32	down	down	correct
AMPI.US	Advanced Merger Partners Inc	20220811	9.83	9.83	9.83	9.83	300	9.83
AMPY.US	Amplify Energy Corp	20220811	6.42	7.155	6.42	7.12	989124	7.12	up	up	correct
AMR.US	Alpha Metallurgical Resources Inc	20220811	140.31	149.98	139.59	144.52	621700	144.52	up	down	incorrect
AMRC.US	Ameresco Inc	20220811	72.27	72.36	69.34	69.72	230300	69.72	down	up	incorrect
AMRX.US	Amneal Pharmaceuticals Inc	20220811	3.08	3.08	2.88	2.92	2539400	2.92	down	down	correct
AMT.US	American Tower Corporation (REIT)	20220811	278.92	278.92	273.27	273.95	1260400	273.95	down	up	incorrect
AMWL.US	American Well Corporation	20220811	5.15	5.425	4.99	5.01	1227600	5.01	down	down	correct
AMX.US	América Móvil S.A.B. de C.V	20220811	18.94	19.36	18.78	19.22	1879526	18.766	up	up	correct
AN.US	AutoNation Inc	20220811	124.59	126.28	123.57	123.84	698300	123.84	down	up	incorrect
ANET.US	Arista Networks Inc	20220811	127.8	128	125.8	126.03	1571500	126.03	down	down	correct
ANF.US	Abercrombie & Fitch Co	20220811	19.13	19.8	18.89	19.32	1725000	19.32	up	up	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20220811	8.6	8.6199	8.54	8.57	429974	8.5114	down	up	incorrect
AOMR.US	Angel Oak Mortgage Inc.	20220811	15.4	15.642	15.28	15.28	23900	14.8326	down	down	correct
AON.US	Aon plc	20220811	299.66	302.33	294.65	296.69	741000	296.69	down	down	correct
AOS.US	A. O. Smith Corporation	20220811	62.13	63.07	61.84	62.42	534500	62.42	up	down	incorrect
AP.US	Ampco	20220811	4.45	4.58	4.35	4.38	10000	4.38	down	down	correct
APAM.US	Artisan Partners Asset Management Inc	20220811	38.13	38.59	38.08	38.37	356304	37.7751	up	up	correct
APD.US	Air Products and Chemicals Inc	20220811	267.2	268.29	264.16	264.81	829400	264.81	down	down	correct
APG.US	APi Group Corporation	20220811	17.88	18.015	17.615	17.65	695200	17.65	down	down	correct
APH.US	Amphenol Corporation	20220811	78.46	78.99	77.79	77.89	1370800	77.89	down	down	correct
APLE.US	Apple Hospitality REIT Inc	20220811	16.88	16.94	16.71	16.78	1352689	16.78	down	down	correct
APN.US	UN	20220811	10.06	10.08	10.06	10.08	990	10.08	up	down	incorrect
APRN.US	Blue Apron Holdings Inc	20220811	3.63	3.94	3.55	3.68	1905300	3.68	up	down	incorrect
APTV.US	PA	20220811	123.17	124.95	123.17	124.95	4121	124.95	up	down	incorrect
AQN.US	Algonquin Power & Utilities Corp	20220811	14.53	14.6	14.43	14.47	1730400	14.47	down	down	correct
AQNA.US	AQNA	20220811	25.75	25.79	25.54	25.68	14200	25.68	down	up	incorrect
AQNB.US	AQNB	20220811	25.54	25.79	25.5	25.7	14100	25.7	up	down	incorrect
AQNU.US	Algonquin Power & Utilities Corp Unit	20220811	47.07	47.14	46.75	46.83	167800	46.83	down	up	incorrect
AQUA.US	Evoqua Water Technologies Corp	20220811	39.78	40.03	39.08	39.32	262500	39.32	down	down	correct
AR.US	Antero Resources Corporation	20220811	38.77	40.6	38.53	40.31	6817400	40.31	up	down	incorrect
ARC.US	ARC Document Solutions Inc	20220811	2.98	3	2.9	3	104900	3	up	up	correct
ARCH.US	Arch Resources Inc	20220811	140	149.55	139.97	147.14	986700	147.14	up	up	correct
ARCO.US	Arcos Dorados Holdings Inc	20220811	7.95	7.95	7.31	7.38	1133600	7.38	down	down	correct
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20220811	13.19	13.258	13.1	13.12	70771	13.0193	down	down	correct
ARE.US	Alexandria Real Estate Equities Inc	20220811	167.69	168.2	166.2	166.97	790400	166.97	down	down	correct
ARES.US	Ares Management Corporation	20220811	75.63	76.02	74.57	74.94	656900	74.94	down	down	correct
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20220811	23.78	23.99	23.41	23.83	11900	23.83	up	up	correct
ARGO.US	Argo Group International Holdings Ltd	20220811	23.25	23.71	22.06	22.08	586300	22.08	down	up	incorrect
ARI.US	Apollo Commercial Real Estate Finance Inc	20220811	12.81	12.93	12.69	12.83	736500	12.83	up	up	correct
ARL.US	American Realty Investors Inc	20220811	15.6	15.6	14.04	14.44	7000	14.44	down	down	correct
ARLO.US	Arlo Technologies Inc	20220811	7.53	7.57	7.01	7.22	1385400	7.22	down	down	correct
ARMK.US	Aramark	20220811	36.82	36.94	36.01	36.32	3479852	36.2129	down	down	correct
ARNC.US	Arconic Corporation	20220811	28.46	28.81	27.17	27.2	721742	27.2	down	up	incorrect
AROC.US	Archrock Inc	20220811	7.72	7.89	7.72	7.88	761900	7.88	up	up	correct
ARR.US	PC	20220811	22.42	22.6678	22.42	22.58	11118	22.4342	up	up	correct
ARW.US	Arrow Electronics Inc	20220811	111.71	112.65	110.05	111.49	461500	111.49	down	down	correct
ASA.US	ASA Gold and Precious Metals Limited	20220811	15.82	15.82	15.35	15.44	99300	15.44	down	up	incorrect
ASAI.US	Sendas Distribuidora S.A.	20220811	17.26	17.43	16.96	17.03	212600	17.03	down	down	correct
ASAN.US	Asana Inc	20220811	27.95	29.51	26.97	27.29	4070300	27.29	down	down	correct
ASB.US	PF	20220811	25.0399	25.0399	24.67	25	8332	25	down	down	correct
ASC.US	Ardmore Shipping Corporation	20220811	9.38	9.83	9.37	9.67	722300	9.67	up	up	correct
ASG.US	Liberty All	20220811	6.72	6.89	6.72	6.76	235800	6.76	up	down	incorrect
ASGI.US	Aberdeen Standard Global Infrastructure Income Fund	20220811	19.42	19.5	19.25	19.29	10400	19.1695	down	down	correct
ASGN.US	ASGN Incorporated	20220811	104.92	105.63	103.51	103.57	223200	103.57	down	down	correct
ASH.US	Ashland Global Holdings Inc	20220811	107.29	107.48	105.12	105.17	300400	105.17	down	down	correct
ASIX.US	AdvanSix Inc	20220811	39.51	40	38.86	39.28	161135	39.1378	down	down	correct
ASPN.US	Aspen Aerogels Inc	20220811	13.99	14.4	13.55	13.6	555700	13.6	down	down	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20220811	211.9	214.78	209.41	213.83	60700	213.83	up	up	correct
ASX.US	ASE Technology Holding Co. Ltd	20220811	6.25	6.35	6.18	6.2	6382200	6.2	down	down	correct
ATA.US	Americas Technology Acquisition Corp	20220811	10.36	10.36	10.36	10.36	78	10.36
ATC.US	Atotech Limited	20220811	22.58	22.76	22.57	22.6	733457	22.6	up	up	correct
ATCO.US	PI	20220811	22.75	23.25	22.5	22.51	39097	22.51	down	down	correct
ATEN.US	A10 Networks Inc	20220811	15.5	15.67	15.39	15.48	387300	15.43	down	down	correct
ATGE.US	Adtalem Global Education Inc	20220811	39.01	39.1	37.41	37.74	640700	37.74	down	down	correct
ATH.US	PD	20220811	20.98	21.15	20.85	20.86	56580	20.86	down	down	correct
ATHM.US	Autohome Inc	20220811	36.5	38.03	35.91	36.01	574800	36.01	down	down	correct
ATI.US	Allegheny Technologies Incorporated	20220811	31.22	32.09	30.74	31.29	2638300	31.29	up	down	incorrect
ATIP.US	WT	20220811	0.09	0.1026	0.0888	0.0903	12525	0.0903	up	up	correct
ATKR.US	Atkore Inc	20220811	90.28	92.27	89.67	91.48	272900	91.48	up	up	correct
ATO.US	Atmos Energy Corporation	20220811	114.23	115.86	114.1	115.27	2238700	114.6062	up	up	correct
ATR.US	AptarGroup Inc	20220811	110.64	111.29	109.55	109.63	171100	109.63	down	down	correct
ATTO.US	Atento S.A	20220811	5.67	6.13	5.67	5.82	23400	5.82	up	up	correct
ATUS.US	Altice USA Inc	20220811	11.05	11.74	11.01	11.49	3374500	11.49	up	up	correct
AU.US	AngloGold Ashanti Limited	20220811	16.07	16.2	15.71	15.73	1812200	15.4302	down	down	correct
AUD.US	Audacy Inc	20220811	0.64	0.74	0.64	0.74	663200	0.74	up	up	correct
AUS.US	UN	20220811	9.83	9.83	9.83	9.83	0	9.83
AUST.US	Austin Gold Corp.	20220811	1.99	1.998	1.77	1.81	171900	1.81	down	down	correct
AUY.US	Yamana Gold Inc	20220811	5.09	5.18	5.01	5.04	11210100	5.04	down	down	correct
AVA.US	Avista Corporation	20220811	43.53	43.53	42.93	42.95	210447	42.5291	down	up	incorrect
AVAL.US	Grupo Aval Acciones y Valores S.A	20220811	3.68	3.7	3.52	3.58	48790	3.58	down	down	correct
AVB.US	AvalonBay Communities Inc	20220811	214.99	218.06	214.6	215.08	663300	215.08	up	down	incorrect
AVD.US	American Vanguard Corporation	20220811	20	20.57	19.83	20.1	445600	20.1	up	up	correct
AVK.US	Advent Convertible and Income Fund	20220811	14.94	14.99	14.54	14.59	103200	14.473	down	down	correct
AVLR.US	Avalara Inc	20220811	92.2	92.2	91.61	91.65	13789300	91.65	down	down	correct
AVNS.US	Avanos Medical Inc	20220811	28.57	29.06	28.155	28.31	214700	28.31	down	up	incorrect
AVNT.US	Avient Corporation	20220811	46.08	46.4	44.85	44.97	586500	44.97	down	down	correct
AVY.US	Avery Dennison Corporation	20220811	198.74	200.68	198.25	198.76	396100	198.76	up	down	incorrect
AVYA.US	Avaya Holdings Corp	20220811	0.688	0.74	0.67	0.68	10125100	0.68	down	up	incorrect
AWF.US	AllianceBernstein Global High Income Fund	20220811	10.62	10.67	10.55	10.57	124312	10.57	down	down	correct
AWI.US	Armstrong World Industries Inc	20220811	90.35	92.58	90.1	91.35	197900	91.35	up	up	correct
AWK.US	American Water Works Company Inc	20220811	157.1	158.21	155.07	155.2	602800	155.2	down	down	correct
AWP.US	Aberdeen Global Premier Properties Fund	20220811	5.37	5.37	5.31	5.35	170143	5.3082	down	up	incorrect
AWR.US	American States Water Company	20220811	88.31	89.22	87.42	87.59	103000	87.192	down	down	correct
AX.US	Axos Financial Inc	20220811	45.56	46.29	44.98	45.08	346700	45.08	down	up	incorrect
AXL.US	American Axle & Manufacturing Holdings Inc	20220811	10.56	10.83	10.51	10.72	1423100	10.72	up	up	correct
AXP.US	American Express Company	20220811	164.36	164.92	162.18	162.99	1968200	162.99	down	down	correct
AXR.US	AMREP Corporation	20220811	16.24	16.24	16	16	2700	16	down	down	correct
AXS.US	PE	20220811	23.65	23.749	23.5	23.62	19992	23.62	down	down	correct
AXTA.US	Axalta Coating Systems Ltd	20220811	26.46	26.71	26.22	26.44	1370200	26.44	down	down	correct
AYI.US	Acuity Brands Inc	20220811	180.04	184.24	180.04	181.55	182600	181.55	up	up	correct
AYX.US	Alteryx Inc	20220811	68.65	68.65	66.261	66.58	997300	66.58	down	down	correct
AZEK.US	The AZEK Company Inc	20220811	21.06	21.865	20.84	21.17	1602000	21.17	up	down	incorrect
AZO.US	AutoZone Inc	20220811	2233.23	2244.1101	2219.8999	2230.8301	101600	2230.8301	down	down	correct
AZRE.US	Azure Power Global Limited	20220811	11.61	11.79	11.29	11.48	354900	11.48	down	up	incorrect
AZUL.US	Azul S.A	20220811	8.69	8.85	8.51	8.72	2883400	8.72	up	down	incorrect
AZZ.US	AZZ Inc	20220811	43.98	45.86	43.84	45.81	151700	45.81	up	down	incorrect
B.US	Barnes Group Inc	20220811	34.85	35.28	34.54	34.71	183499	34.5406	down	down	correct
BA.US	The Boeing Company	20220811	170.5	171.76	167.05	167.88	4996800	167.88	down	down	correct
BABA.US	Alibaba Group Holding Limited	20220811	94.49	97.71	93.63	94.87	17521200	94.87	up	up	correct
BAC.US	PP	20220811	20.17	20.17	19.96	19.98	37311	19.98	down	down	correct
BAH.US	Booz Allen Hamilton Holding Corporation	20220811	96.1	96.59	94.42	94.76	725300	94.33	down	down	correct
BAK.US	Braskem S.A	20220811	14.14	14.19	13.71	13.8	337900	13.8	down	down	correct
BALY.US	Bally's Corporation	20220811	25.81	26.4699	25.295	25.6	358540	25.6	down	down	correct
BAM.US	Brookfield Asset Management Inc	20220811	53.29	54.08	52.77	53.56	2299100	53.56	up	down	incorrect
BAMH.US	BAMH	20220811	21.09	21.09	20.87	20.96	21000	20.96	down	down	correct
BAMI.US	Brookfield Finance I Preferred	20220811	19.88	19.96	19.53	19.82	20500	19.82	down	down	correct
BAMR.US	Brookfield Asset Management Reinsurance Partners Ltd	20220811	53.56	54.01	53.37	53.69	9000	53.69	up	down	incorrect
BAP.US	Credicorp Ltd	20220811	143.2	143.8	140.85	141.85	401700	141.85	down	down	correct
BARK.US	Original Bark Co	20220811	2.17	2.36	2.1	2.18	3562700	2.18	up	up	correct
BAX.US	Baxter International Inc	20220811	60.07	61.06	59.69	59.97	2073553	59.97	down	down	correct
BB.US	BlackBerry Limited	20220811	7.02	7.09	6.71	6.74	6966300	6.74	down	down	correct
BBAR.US	Banco BBVA Argentina S.A	20220811	2.72	2.845	2.72	2.81	588579	2.7916	up	up	correct
BBD.US	Banco Bradesco S.A	20220811	3.75	3.8	3.7	3.7	29761700	3.7	down	up	incorrect
BBDC.US	Barings BDC Inc	20220811	10.11	10.34	10.11	10.29	635200	10.29	up	down	incorrect
BBDO.US	Banco Bradesco S.A	20220811	3.13	3.13	3.05	3.05	14300	3.05	down	down	correct
BBN.US	BlackRock Taxable Municipal Bond Trust	20220811	19.55	19.96	19.55	19.87	343000	19.747	up	down	incorrect
BBU.US	Brookfield Business Partners L.P	20220811	25.79	25.79	24.78	25.06	5600	25.06	down	down	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20220811	4.87	4.9	4.84	4.85	2430000	4.85	down	down	correct
BBW.US	Build	20220811	17.17	17.7	17.17	17.61	271700	17.61	up	up	correct
BBWI.US	Bath Body Works Inc	20220811	38.42	39.3	37.99	39.24	4283233	39.0457	up	up	correct
BBY.US	Best Buy Co. Inc	20220811	79.8	81.52	79.55	80.42	2060100	80.42	up	up	correct
BC.US	PC	20220811	25.82	25.82	25.63	25.6971	7657	25.6971	down	down	correct
BCAT.US	BlackRock Capital Allocation Trust	20220811	15.63	15.81	15.63	15.72	331400	15.616	up	down	incorrect
BCC.US	Boise Cascade Company	20220811	71.39	73.025	71.095	71.35	256400	71.35	down	down	correct
BCE.US	BCE Inc	20220811	50.77	50.95	50.26	50.32	1112400	50.32	down	down	correct
BCH.US	Banco de Chile	20220811	19.13	19.43	19.08	19.3	200300	19.3	up	down	incorrect
BCO.US	The Brink's Company	20220811	57.26	58.14	56.83	57.32	432800	57.32	up	up	correct
BCS.US	Barclays PLC	20220811	8.43	8.49	8.39	8.45	7587600	8.45	up	up	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20220811	9.44	9.54	9.41	9.5	177700	9.455	up	up	correct
BDC.US	Belden Inc	20220811	68.07	68.5	67.57	68.12	197800	68.12	up	up	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20220811	9.64	9.74	9.57	9.62	452300	9.564	down	up	incorrect
BDN.US	Brandywine Realty Trust	20220811	8.79	9	8.75	8.81	2489400	8.81	up	up	correct
BDX.US	Becton Dickinson and Company	20220811	258.95	262.46	258.7	259.4	850300	259.4	up	up	correct
BDXB.US	Becton Dickinson and Company	20220811	52.07	52.48	51.82	52	22700	51.25	down	down	correct
BE.US	Bloom Energy Corporation	20220811	29.5	30.39	29.06	29.2	4232400	29.2	down	up	incorrect
BEDU.US	Bright Scholar Education Holdings Limited	20220811	0.88	0.92	0.8401	0.91	27913	3.64	up	up	correct
BEKE.US	KE Holdings Inc	20220811	14.7	15.74	14.375	15.06	7182200	15.06	up	down	incorrect
BEN.US	Franklin Resources Inc	20220811	28.7	28.95	28.62	28.67	1468500	28.67	down	down	correct
BEP.US	PA	20220811	22.55	22.94	22.5	22.5	2521	22.5	down	down	correct
BEPH.US	BEPH	20220811	19.17	19.18	18.72	18.72	9900	18.72	down	down	correct
BERY.US	Berry Global Group Inc	20220811	59.1	59.63	58.62	58.77	633600	58.77	down	down	correct
BEST.US	BEST Inc	20220811	1.47	1.52	1.462	1.5	163000	1.5	up	up	correct
BF.US	B	20220811	76.05	76.26	75.32	75.4	508500	75.4	down	down	correct
BFAM.US	Bright Horizons Family Solutions Inc	20220811	77.78	78.42	75.99	76.91	428600	76.91	down	down	correct
BFK.US	BlackRock Municipal Income Trust	20220811	11.49	11.51	11.38	11.41	113500	11.363	down	down	correct
BFS.US	Saul Centers Inc	20220811	49.6	49.88	49.09	49.25	25400	49.25	down	up	incorrect
BFZ.US	BlackRock California Municipal Income Trust	20220811	11.8	11.85	11.79	11.8	41400	11.757
BG.US	Bunge Limited	20220811	98.79	99.79	98.28	98.59	853700	97.9744	down	down	correct
BGH.US	Barings Global Short Duration High Yield Fund	20220811	14.23	14.3397	14.15	14.16	68410	14.0544	down	down	correct
BGR.US	BlackRock Energy and Resources Trust	20220811	11.44	11.7	11.44	11.65	92900	11.601	up	up	correct
BGS.US	B&G Foods Inc	20220811	22.45	23.49	22.39	23.28	1185700	23.28	up	down	incorrect
BGSF.US	BGSF Inc	20220811	12.93	13.19	12.93	13.17	14400	13.02	up	down	incorrect
BGT.US	BlackRock Floating Rate Income Trust	20220811	12.13	12.13	12	12.13	37700	12.065
BGY.US	BlackRock Enhanced International Dividend Trust	20220811	5.32	5.34	5.3	5.31	185600	5.276	down	down	correct
BH.US	Biglari Holdings Inc	20220811	128.07	130.87	128.01	129.99	700	129.99	up	up	correct
BHC.US	Bausch Health Companies Inc	20220811	5.7	6.64	5.69	6.2	12425600	6.2	up	up	correct
BHE.US	Benchmark Electronics Inc	20220811	27.23	27.7	27.06	27.2	146800	27.2	down	up	incorrect
BHG.US	Bright Health Group Inc.	20220811	1.71	1.86	1.69	1.76	1947200	1.76	up	up	correct
BHK.US	BlackRock Core Bond Trust	20220811	12.4	12.42	12.26	12.26	107800	12.185	down	down	correct
BHLB.US	Berkshire Hills Bancorp Inc	20220811	29.81	29.83	29.52	29.6	197800	29.6	down	down	correct
BHP.US	BHP Group	20220811	55.09	55.8657	55.08	55.35	2482658	55.35	up	up	correct
BHR.US	PD	20220811	25.95	26	25.9135	25.92	3294	25.92	down	up	incorrect
BHV.US	BlackRock Virginia Municipal Bond Trust	20220811	15	15	15	15	500	14.954
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20220811	147.4	147.67	147.13	147.61	632000	147.61	up	up	correct
BIG.US	Big Lots Inc	20220811	22.97	24.14	22.91	23.15	963070	23.15	up	up	correct
BIGZ.US	Blackrock Innovation & Growth Trust	20220811	9.55	9.55	9.3	9.34	744500	9.27	down	down	correct
BILL.US	Bill.com Holdings Inc	20220811	164.78	167.62	148.785	150.57	2855200	150.57	down	down	correct
BIO.US	Bio	20220811	552.49	572.7	546.13	549.12	132200	549.12	down	down	correct
BIP.US	PB	20220811	19.35	19.41	19.07	19.355	7690	19.355	up	up	correct
BIPC.US	Brookfield Infrastructure Corporation	20220811	47.94	48.52	47.54	47.63	269600	47.63	down	down	correct
BIPH.US	Safeplus International Holdings Limited	20220811	20.96	21.44	20.74	21.03	10600	21.03	up	up	correct
BIT.US	BlackRock Multi	20220811	16.6	16.75	16.53	16.7	125600	16.576	up	up	correct
BJ.US	BJ's Wholesale Club Holdings Inc	20220811	71.62	71.76	67.85	69.56	2483400	69.56	down	down	correct
BK.US	The Bank of New York Mellon Corporation	20220811	44.46	44.57	44.04	44.37	2620600	44.37	down	down	correct
BKD.US	Brookdale Senior Living Inc	20220811	5.35	5.49	5.26	5.29	1818600	5.29	down	down	correct
BKE.US	The Buckle Inc	20220811	31.34	32.54	31.34	32.41	447200	32.41	up	up	correct
BKH.US	Black Hills Corporation	20220811	76.88	77.29	75.88	75.93	251100	75.357	down	down	correct
BKI.US	Black Knight Inc	20220811	66.21	66.41	65.2	65.86	969400	65.86	down	down	correct
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20220811	16.25	16.34	16.08	16.12	28500	16.052	down	down	correct
BKT.US	BlackRock Income Trust Inc	20220811	4.76	4.76	4.75	4.76	77000	4.731
BKU.US	BankUnited Inc	20220811	40.28	40.51	40.08	40.18	440900	40.18	down	down	correct
BLD.US	TopBuild Corp	20220811	202.37	208.02	200.13	201.55	229000	201.55	down	down	correct
BLDR.US	Builders FirstSource Inc	20220811	68.84	72.11	68.51	70.26	2608200	70.26	up	down	incorrect
BLE.US	BlackRock Municipal Income Trust II	20220811	11.89	11.97	11.87	11.95	137600	11.898	up	down	incorrect
BLK.US	BlackRock Inc	20220811	732.11	736.88	727.45	728.65	692300	728.65	down	down	correct
BLND.US	Blend Labs Inc.	20220811	3.18	3.235	2.97	3.02	1379600	3.02	down	down	correct
BLW.US	BlackRock Limited Duration Income Trust	20220811	13.9	13.95	13.84	13.89	67400	13.792	down	down	correct
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20220811	14.59	14.84	14.57	14.8	75200	14.55	up	up	correct
BMA.US	Banco Macro S.A	20220811	12.61	13.2072	12.61	13.08	238429	13.0008	up	down	incorrect
BME.US	BlackRock Health Sciences Trust	20220811	43.84	44.24	43.8	43.86	29800	43.647	up	up	correct
BMEZ.US	BlackRock Health Sciences Trust II	20220811	17.75	17.89	17.29	17.31	280000	17.165	down	up	incorrect
BMI.US	Badger Meter Inc	20220811	100	100	98.43	98.77	62623	98.5436	down	down	correct
BML.US	PL	20220811	22.33	22.33	22.11	22.2	18293	22.2	down	up	incorrect
BMO.US	Bank of Montreal	20220811	101.84	102.62	101.7	102.01	326800	102.01	up	up	correct
BMY.US	Bristol	20220811	74.39	75.52	74.28	74.46	6143000	74.46	up	up	correct
BNED.US	Barnes & Noble Education Inc	20220811	2.78	2.915	2.76	2.85	188700	2.85	up	down	incorrect
BNL.US	Broadstone Net Lease Inc	20220811	21.21	21.35	20.77	20.97	5298400	20.97	down	down	correct
BNS.US	The Bank of Nova Scotia	20220811	62.62	62.86	62.28	62.4	780900	62.4	down	down	correct
BNY.US	BlackRock New York Municipal Income Trust	20220811	11.77	11.83	11.38	11.78	45100	11.733	up	up	correct
BOAC.US	Bluescape Opportunities Acquisition Corp	20220811	9.95	10	9.95	9.96	149000	9.96	up	up	correct
BOAS.US	BOA Acquisition Corp	20220811	9.86	9.87	9.84	9.845	1293100	9.845	down	down	correct
BOE.US	BlackRock Enhanced Global Dividend Trust	20220811	10.52	10.56	10.49	10.52	135900	10.457
BOH.US	PA	20220811	20.21	20.2262	19.98	20.03	8218	20.03	down	down	correct
BOOT.US	Boot Barn Holdings Inc	20220811	70.3	71.93	69.38	69.77	1157000	69.77	down	down	correct
BORR.US	Borr Drilling Limited	20220811	4.16	4.165	3.74	3.96	2730500	3.96	down	up	incorrect
BOX.US	Box Inc	20220811	30.9	30.99	30.43	30.45	1105700	30.45	down	down	correct
BP.US	BP p.l.c	20220811	31.34	31.57	31.16	31.42	11116000	31.42	up	up	correct
BPT.US	BP Prudhoe Bay Royalty Trust	20220811	15.15	15.93	15.11	15.8	411400	15.8	up	down	incorrect
BQ.US	Boqii Holding Limited	20220811	2.16	2.25	2.1	2.23	237200	2.23	up	up	correct
BR.US	Broadridge Financial Solutions Inc	20220811	171.22	171.38	169.34	169.73	484000	169.73	down	up	incorrect
BRBR.US	BellRing Brands Inc	20220811	25.25	25.35	24.23	24.28	3261300	24.28	down	down	correct
BRC.US	Brady Corporation	20220811	49.01	49.39	48.3	48.99	133400	48.99	down	down	correct
BRDG.US	Bridge Investment Group Holdings Inc	20220811	18.19	18.38	17.985	18.29	87500	18.29	up	up	correct
BRFS.US	BRF S.A	20220811	3.17	3.21	2.86	2.88	7229200	2.88	down	down	correct
BRK.US	B	20220811	298	299.06	296.12	296.47	3144800	296.47	down	down	correct
BRMK.US	Broadmark Realty Capital Inc	20220811	6.92	6.96	6.735	6.76	1445600	6.76	down	down	correct
BRO.US	Brown & Brown Inc	20220811	66.71	67.35	66.26	66.54	737500	66.54	down	up	incorrect
BROS.US	Dutch Bros Inc.	20220811	50.5	54.18	45.63	46.29	6575800	46.29	down	down	correct
BRSP.US	Brightspire Capital Inc	20220811	8.85	8.95	8.82	8.83	352500	8.83	down	down	correct
BRT.US	BRT Apartments Corp	20220811	23.94	24.19	23.72	23.76	33000	23.76	down	down	correct
BRW.US	Voya Prime Rate Trust	20220811	8.31	8.36	8.24	8.34	88700	8.34	up	up	correct
BRX.US	Brixmor Property Group Inc	20220811	23.6	23.88	23.49	23.6	1780500	23.6
BSAC.US	Banco Santander	20220811	16.15	16.54	16.15	16.5	332400	16.5	up	up	correct
BSBR.US	Banco Santander (Brasil) S.A	20220811	5.98	5.985	5.905	5.95	1461135	5.8616	down	down	correct
BSIG.US	BrightSphere Investment Group Inc	20220811	19.31	19.45	19.14	19.35	192200	19.35	up	up	correct
BSM.US	Black Stone Minerals L.P	20220811	14.64	14.96	14.38	14.88	1290500	14.88	up	up	correct
BSMX.US	Banco Santander México S.A. Institución de Banca Múltiple Grupo Financiero Santander México	20220811	5.48	5.48	5.11	5.11	15000	5.11	down	up	incorrect
BST.US	BlackRock Science and Technology Trust	20220811	38.26	38.35	37.51	37.81	223600	37.56	down	down	correct
BSTZ.US	BlackRock Science and Technology Trust II	20220811	22.81	22.81	22.352	22.46	253300	22.268	down	up	incorrect
BSX.US	PA	20220811	109	110.3	109	109.48	42623	109.48	up	up	correct
BTA.US	BlackRock Long	20220811	12.13	12.33	12.13	12.3	25000	12.245	up	up	correct
BTCM.US	BIT Mining Limited	20220811	0.71	0.81	0.71	0.76	2364600	0.76	up	up	correct
BTI.US	British American Tobacco p.l.c	20220811	40.49	40.72	40.35	40.43	1516500	40.43	down	down	correct
BTO.US	John Hancock Financial Opportunities Fund	20220811	39.23	39.4	38.67	39.01	27400	39.01	down	down	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20220811	23.51	23.64	23.4	23.46	57800	23.398	down	down	correct
BTU.US	Peabody Energy Corporation	20220811	22	23.07	21.84	22.4	4457700	22.4	up	up	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20220811	11.67	11.73	11.61	11.66	192300	11.576	down	up	incorrect
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20220811	24.56	24.77	23.71	24.29	112900	24.169	down	down	correct
BUR.US	Burford Capital Limited	20220811	10.71	10.73	10.42	10.43	159342	10.43	down	down	correct
BURL.US	Burlington Stores Inc	20220811	160.06	164.12	158.24	164.1	1217900	164.1	up	down	incorrect
BV.US	BrightView Holdings Inc	20220811	10.45	10.77	10.45	10.64	228000	10.64	up	up	correct
BVH.US	Bluegreen Vacations Holding Corporation	20220811	24.31	24.32	23.41	23.61	45600	23.61	down	down	correct
BVN.US	Compañía de Minas Buenaventura S.A.A	20220811	5.92	5.99	5.82	5.87	795600	5.87	down	down	correct
BW.US	PA	20220811	23.9232	24.105	23.9232	24.105	6465	24.105	up	up	correct
BWA.US	BorgWarner Inc	20220811	39.65	39.99	39.32	39.75	1236300	39.75	up	up	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20220811	9.24	9.2899	9.23	9.24	37388	9.1498
BWSN.US	BWSN	20220811	24.86	25	24.77	24.95	22200	24.95	up	up	correct
BWXT.US	BWX Technologies Inc	20220811	55.29	55.57	53.7	53.87	1400824	53.6511	down	down	correct
BX.US	The Blackstone Group Inc	20220811	110	110.9	105.06	106.01	4185300	106.01	down	up	incorrect
BXC.US	BlueLinx Holdings Inc	20220811	76.85	78.74	76.21	76.81	114300	76.81	down	down	correct
BXMT.US	Blackstone Mortgage Trust Inc	20220811	30.5	30.66	30.35	30.36	883200	30.36	down	up	incorrect
BXMX.US	Nuveen S&P 500 Buy	20220811	13.99	14.06	13.9	13.9	163600	13.9	down	up	incorrect
BXP.US	Boston Properties Inc	20220811	88.46	90.51	88.08	89.72	1685200	89.72	up	down	incorrect
BXSL.US	Blackstone Secured Lending Fund	20220811	23.92	25.24	23.92	25.24	1825100	25.24	up	up	correct
BY.US	Byline Bancorp Inc	20220811	23.84	23.87	23.66	23.86	66900	23.86	up	up	correct
BYD.US	Boyd Gaming Corporation	20220811	57.2	57.72	56.57	56.59	770800	56.59	down	down	correct
BYM.US	BlackRock Municipal Income Quality Trust	20220811	13.78	13.94	13.6	13.81	54700	13.752	up	up	correct
BZH.US	Beazer Homes USA Inc	20220811	15.91	16.1	15.58	15.68	198300	15.68	down	down	correct
C.US	PN	20220811	27.51	27.6	27.41	27.45	56004	27.45	down	up	incorrect
CAAP.US	Corporación América Airports S.A	20220811	5.37	5.46	5.31	5.41	61600	5.41	up	up	correct
CABO.US	Cable One Inc	20220811	1365.23	1390	1338.45	1343.21	30979	1343.21	down	down	correct
CACI.US	CACI International Inc	20220811	271.24	276.79	271.24	276	489400	276	up	up	correct
CADE.US	P	20220811	24.64	24.64	24.1701	24.1701	334	24.1701	down	down	correct
CAE.US	CAE Inc	20220811	21.81	21.88	20.01	20.86	1067200	20.86	down	down	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20220811	15.6	15.74	15.6	15.71	2000	15.71	up	up	correct
CAG.US	Conagra Brands Inc	20220811	34.42	34.89	34.33	34.44	1932100	34.44	up	up	correct
CAH.US	Cardinal Health Inc	20220811	60.61	66.2	60.53	66	6881300	66	up	down	incorrect
CAJ.US	Canon Inc	20220811	25.56	25.71	25.5	25.57	165700	25.57	up	up	correct
CAL.US	Caleres Inc	20220811	29.1	29.87	28.95	29.76	908860	29.76	up	up	correct
CALX.US	Calix Inc	20220811	58.45	59.22	56.16	56.18	799000	56.18	down	down	correct
CANG.US	Cango Inc	20220811	2.67	2.72	2.65	2.69	89100	2.69	up	up	correct
CAPL.US	CrossAmerica Partners LP	20220811	20.85	21.4	20.85	21.1	33500	21.1	up	up	correct
CARR.US	Carrier Global Corporation	20220811	43.06	43.91	43.02	43.05	4107100	43.05	down	down	correct
CARS.US	Cars.com Inc	20220811	13.15	13.31	12.97	13.08	464500	13.08	down	down	correct
CAT.US	Caterpillar Inc	20220811	192.83	195.58	191.91	194	2538900	194	up	up	correct
CATO.US	The Cato Corporation	20220811	12.4	12.64	12.4	12.51	53100	12.51	up	up	correct
CB.US	Chubb Limited	20220811	192.6	194.32	192.465	193.81	1427202	193.81	up	up	correct
CBD.US	Companhia Brasileira de Distribuição	20220811	3.55	3.55	3.39	3.4	1042600	3.4	down	down	correct
CBH.US	AllianzGI Convertible & Income 2024 Target Term Fund	20220811	8.99	9.09	8.99	9.02	17300	9.02	up	up	correct
CBO.US	NYSE LISTED TEST STOCK FOR CTS AND CQS	20220811	24.9	24.9	24.9	24.9	0	24.9
CBRE.US	CBRE Group Inc	20220811	86.14	86.45	85.2	85.35	1281200	85.35	down	down	correct
CBT.US	Cabot Corporation	20220811	73.39	75.6421	73.39	74.45	338452	74.0823	up	down	incorrect
CBU.US	Community Bank System Inc	20220811	69.99	70.31	69.28	70.29	119400	70.29	up	up	correct
CBX.US	NYSE LISTED TEST	20220811	25	25	25	25	0	25
CBZ.US	CBIZ Inc	20220811	45.65	45.77	45.22	45.48	141200	45.48	down	up	incorrect
CC.US	The Chemours Company	20220811	35.8	36.74	35.78	36	1153300	35.75	up	up	correct
CCI.US	Crown Castle International Corp. (REIT)	20220811	182.3	182.3	178.2	178.88	1315300	178.88	down	down	correct
CCJ.US	Cameco Corporation	20220811	25.53	26.13	25.32	25.34	3547800	25.34	down	down	correct
CCK.US	Crown Holdings Inc	20220811	96.69	98.73	96.6	97.39	899700	97.39	up	up	correct
CCL.US	Carnival Corporation & plc	20220811	10.84	10.95	10.44	10.54	50079000	10.54	down	down	correct
CCM.US	Concord Medical Services Holdings Limited	20220811	2.06	2.06	1.95	1.95	600	1.95	down	down	correct
CCO.US	Clear Channel Outdoor Holdings Inc	20220811	1.64	1.71	1.62	1.7	1739200	1.7	up	up	correct
CCS.US	Century Communities Inc	20220811	52	53.4	51.97	52.37	212936	52.37	up	down	incorrect
CCU.US	Compañía Cervecerías Unidas S.A	20220811	11.16	11.18	10.95	11.05	192300	11.05	down	up	incorrect
CCV.US	UN	20220811	9.92	9.92	9.92	9.92	304	9.92
CCZ.US	Comcast Holdings Corp	20220811	65.25	65.25	65.25	65.25	100	65.25
CDAY.US	Ceridian HCM Holding Inc	20220811	69.25	69.48	66.6	67	1075200	67	down	down	correct
CDE.US	Coeur Mining Inc	20220811	3.24	3.33	3.14	3.14	4602400	3.14	down	down	correct
CDR.US	PC	20220811	8.6	8.63	6.84	7.22	90136	7.22	down	up	incorrect
CDRE.US	Cadre Holdings Inc.	20220811	26.7	27.17	26.61	26.84	115500	26.84	up	down	incorrect
CE.US	Celanese Corporation	20220811	115.04	117.81	114.32	116.22	897700	116.22	up	up	correct
CEA.US	China Eastern Airlines Corporation Limited	20220811	18.16	18.16	18.07	18.07	1000	18.07	down	down	correct
CEE.US	The Central and Eastern Europe Fund Inc	20220811	9.58	10.48	9.41	9.41	16400	9.41	down	up	incorrect
CEIX.US	CONSOL Energy Inc	20220811	68	70.4299	67.11	69.18	703847	68.1825	up	up	correct
CEM.US	ClearBridge MLP and Midstream Fund Inc	20220811	34.19	34.82	34.17	34.63	21500	34.0295	up	down	incorrect
CEN.US	Center Coast Brookfield MLP & Energy Infrastructure Fund	20220811	17.87	18.03	17.87	17.98	7600	17.98	up	up	correct
CEPU.US	Central Puerto S.A	20220811	3.65	3.9	3.65	3.75	148100	3.75	up	up	correct
CEQP.US	P	20220811	9.38	9.38	9.309	9.34	87823	9.34	down	down	correct
CF.US	CF Industries Holdings Inc	20220811	103.37	104.49	102.04	102.37	1331600	101.97	down	up	incorrect
CFG.US	PE	20220811	22.17	22.23	21.99	22.16	38106	22.16	down	down	correct
CGA.US	China Green Agriculture Inc	20220811	4.65	4.67	4.65	4.67	1500	4.67	up	down	incorrect
CGAU.US	Centerra Gold Inc	20220811	4.92	5.35	4.8	5.19	685100	5.1299	up	down	incorrect
CHCT.US	Community Healthcare Trust Incorporated	20220811	40.49	40.62	40.08	40.32	36700	40.32	down	down	correct
CHD.US	Church & Dwight Co. Inc	20220811	88.11	88.53	87.51	87.59	1484500	87.327	down	down	correct
CHE.US	Chemed Corporation	20220811	484	485.64	483.08	483.85	51500	483.47	down	down	correct
CHGG.US	Chegg Inc	20220811	23.07	23.39	22.06	22.09	1189300	22.09	down	up	incorrect
CHH.US	Choice Hotels International Inc	20220811	117.41	118.21	115.59	115.97	407200	115.97	down	down	correct
CHMI.US	PB	20220811	22.6209	22.6209	22.28	22.4706	5310	22.4706	down	up	incorrect
CHN.US	The China Fund Inc	20220811	13.36	13.77	13.36	13.61	14400	13.61	up	up	correct
CHRA.US	Charah Solutions Inc	20220811	4.54	4.54	4.18	4.19	48000	4.19	down	down	correct
CHRB.US	CHRB	20220811	22.9	22.96	22.71	22.86	7500	22.86	down	down	correct
CHS.US	Chico's FAS Inc	20220811	6.31	6.48	6.27	6.43	1653900	6.43	up	up	correct
CHT.US	Chunghwa Telecom Co. Ltd	20220811	41.67	41.69	41.48	41.52	116700	41.52	down	down	correct
CHWY.US	Chewy Inc	20220811	49.5	51.87	48.01	48.3	3703000	48.3	down	down	correct
CI.US	Cigna Corporation	20220811	286.9	289.63	284.38	286	1844900	286	down	down	correct
CIA.US	Citizens Inc	20220811	3.84	3.91	3.79	3.81	66300	3.81	down	down	correct
CIAN.US	Cian PLC	20220811	3.4	3.4	3.4	3.4	0	3.4
CIB.US	Bancolombia S.A	20220811	32.3	32.66	31.86	32	443700	32	down	down	correct
CIEN.US	Ciena Corporation	20220811	53.94	54.4	52.7	52.89	914200	52.89	down	down	correct
CIF.US	MFS Intermediate High Income Fund	20220811	2.13	2.15	2.13	2.14	40156	2.1251	up	up	correct
CIG.US	Companhia Energética de Minas Gerais	20220811	2.48	2.48	2.4	2.42	4545200	2.42	down	up	incorrect
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20220811	20.21	20.29	20.08	20.16	85500	20.06	down	down	correct
CIM.US	PD	20220811	22.35	22.35	21.85	21.97	30237	21.97	down	down	correct
CINT.US	CI&T Inc	20220811	14.42	14.57	13.86	14.27	99000	14.27	down	down	correct
CIO.US	PA	20220811	23.11	24.1	23.1	23.98	3657	23.98	up	up	correct
CION.US	Cion Investment Corp	20220811	9.4	9.98	9.4	9.82	229600	9.82	up	up	correct
CIR.US	CIRCOR International Inc	20220811	18.06	19.11	17.92	19.05	153300	19.05	up	up	correct
CIXX.US	CI Financial Corp	20220811	11.61	12.47	11.61	11.82	61400	11.82	up	up	correct
CL.US	Colgate	20220811	80.3	80.62	79.35	79.5	4932800	79.5	down	down	correct
CLB.US	Core Laboratories N.V	20220811	16.97	17.46	16.97	17.24	229200	17.24	up	down	incorrect
CLDT.US	PA	20220811	23.6167	23.6167	23.19	23.3	4568	23.3	down	down	correct
CLF.US	Cleveland	20220811	20.09	20.37	19.33	19.45	12240100	19.45	down	down	correct
CLH.US	Clean Harbors Inc	20220811	114.21	115.87	113.2	114.98	435100	114.98	up	up	correct
CLPR.US	Clipper Realty Inc	20220811	8.92	8.92	8.7301	8.87	23697	8.7764	down	down	correct
CLR.US	Continental Resources Inc	20220811	68.47	69.23	67.7	68.57	950081	68.57	up	up	correct
CLS.US	Celestica Inc	20220811	11.5	11.54	11.27	11.3	291300	11.3	down	down	correct
CLVT.US	PA	20220811	56.03	57.34	55.67	55.8	124071	54.4875	down	down	correct
CLW.US	Clearwater Paper Corporation	20220811	43.05	44.19	43.05	43.74	161100	43.74	up	up	correct
CLX.US	The Clorox Company	20220811	145.44	147.6	144.36	144.61	781500	144.61	down	up	incorrect
CM.US	Canadian Imperial Bank of Commerce	20220811	51.9	52.47	51.9	52.17	548300	52.17	up	down	incorrect
CMA.US	Comerica Incorporated	20220811	82.83	84.36	82.68	84.31	789300	84.31	up	up	correct
CMC.US	Commercial Metals Company	20220811	43.55	44.35	42.8	42.85	853400	42.85	down	up	incorrect
CMCM.US	Cheetah Mobile Inc	20220811	0.744	0.78	0.744	0.769	34900	0.769	up	up	correct
CMG.US	Chipotle Mexican Grill Inc	20220811	1665	1670	1606.8199	1631.09	330100	1631.09	down	down	correct
CMI.US	Cummins Inc	20220811	224.16	225.61	222.94	223.88	909237	222.3536	down	down	correct
CMP.US	Compass Minerals International Inc	20220811	40.98	42.72	40.98	41.7	355001	41.7	up	up	correct
CMRE.US	PE	20220811	25.61	25.6376	25.61	25.6315	2623	25.6315	up	up	correct
CMS.US	PC	20220811	20.52	20.6965	20.06	20.1393	20237	20.1393	down	down	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20220811	25.9	25.9	25.77	25.79	6000	25.79	down	down	correct
CMSC.US	CMS Energy Corp	20220811	25.18	25.28	25.13	25.2	50500	25.2	up	down	incorrect
CMSD.US	CMS Energy Corp	20220811	25.41	25.45	25.26	25.4	53700	25.0334	down	down	correct
CMTG.US	Claros Mortgage Trust Inc.	20220811	18.82	18.82	18.62	18.69	538000	18.69	down	down	correct
CMU.US	MFS High Yield Municipal Trust	20220811	3.57	3.66	3.57	3.59	102933	3.575	up	up	correct
CNA.US	CNA Financial Corporation	20220811	41.13	41.56	40.95	41.41	239900	41.01	up	up	correct
CNC.US	Centene Corporation	20220811	94.8	95.58	93.74	94.01	1887000	94.01	down	down	correct
CND.US	WT	20220811	1.25	1.29	1.2	1.22	24853	1.22	down	down	correct
CNF.US	CNFinance Holdings Limited	20220811	2.32	2.4	2.29	2.39	82600	2.39	up	up	correct
CNHI.US	CNH Industrial N.V	20220811	12.98	13.2	12.96	13.07	2205800	13.07	up	up	correct
CNI.US	Canadian National Railway Company	20220811	129.5	129.71	126.6	126.99	1304700	126.99	down	down	correct
CNK.US	Cinemark Holdings Inc	20220811	17.47	17.71	17.01	17.02	2268200	17.02	down	down	correct
CNM.US	Core & Main Inc	20220811	23.92	24.44	23.62	24.32	338700	24.32	up	up	correct
CNMD.US	CONMED Corporation	20220811	102.14	103.85	99.99	100.54	226600	100.54	down	down	correct
CNNE.US	Cannae Holdings Inc	20220811	23.32	23.7	23.05	23.14	345100	23.14	down	down	correct
CNO.US	PA	20220811	21.465	21.465	21.465	21.465	512	21.1447
CNP.US	CenterPoint Energy Inc	20220811	31.77	32.2	31.24	31.91	7321000	31.735	up	down	incorrect
CNQ.US	Canadian Natural Resources Limited	20220811	56.0733	57.7784	55.961	57.0126	2353062	54.6864	up	up	correct
CNS.US	Cohen & Steers Inc	20220811	78.24	78.24	76.9	77.24	114700	76.69	down	down	correct
CNVY.US	Convey Holding Parent Inc.	20220811	10.45	10.61	10.44	10.52	1446600	10.52	up	up	correct
CNX.US	CNX Resources Corporation	20220811	16.76	17.23	16.58	17.04	3993700	17.04	up	up	correct
CO.US	Global Cord Blood Corporation	20220811	2.64	2.77	2.58	2.59	527600	2.59	down	down	correct
CODI.US	PC	20220811	25.88	26.2	25.88	25.9801	7525	25.9801	up	up	correct
COE.US	China Online Education Group	20220811	1.59	1.71	1.53	1.59	70600	1.59
COF.US	PL	20220811	20.18	20.235	19.88	20.06	38835	19.7897	down	down	correct
COLD.US	Americold Realty Trust	20220811	32.43	32.46	31.97	32.14	1443300	32.14	down	down	correct
COMP.US	Compass Inc	20220811	4.84	4.905	4.63	4.65	3326067	4.65	down	down	correct
COO.US	The Cooper Companies Inc	20220811	335.03	337.16	328.19	328.74	270100	328.74	down	down	correct
COOK.US	Traeger Inc	20220811	3.75	4.3	3.61	3.95	4021200	3.95	up	up	correct
COP.US	ConocoPhillips	20220811	98.12	101.32	97.52	100.36	6481600	99.9107	up	up	correct
CORR.US	PA	20220811	19.17	19.5	18.9	19.5	17246	19.0478	up	up	correct
COTY.US	Coty Inc	20220811	7.61	7.71	7.42	7.42	4803800	7.42	down	down	correct
COUR.US	Coursera Inc	20220811	13.99	14.3	13.5	13.65	683800	13.65	down	down	correct
CP.US	Canadian Pacific Railway Limited	20220811	81.75	82.39	80.38	80.7	2082300	80.7	down	down	correct
CPA.US	Copa Holdings S.A	20220811	74.73	75	72.64	73.12	594200	73.12	down	down	correct
CPAC.US	Cementos Pacasmayo S.A.A	20220811	5.17	5.17	4.96	5.04	12500	5.04	down	down	correct
CPB.US	Campbell Soup Company	20220811	50.01	50.7	49.82	50.09	1430200	50.09	up	up	correct
CPE.US	Callon Petroleum Company	20220811	39.41	40.96	39.12	40.67	1770500	40.67	up	up	correct
CPF.US	Central Pacific Financial Corp	20220811	23.87	23.99	23.73	23.92	49600	23.92	up	up	correct
CPG.US	Crescent Point Energy Corp	20220811	7.42	7.72	7.39	7.62	13502400	7.62	up	up	correct
CPK.US	Chesapeake Utilities Corporation	20220811	132.77	133.69	131.43	132.25	41700	132.25	down	down	correct
CPNG.US	Coupang Inc	20220811	20.13	21.38	18.4	18.7	23628500	18.7	down	up	incorrect
CPRI.US	Capri Holdings Limited	20220811	50.88	52.59	50.69	50.8	1692600	50.8	down	down	correct
CPS.US	Cooper	20220811	10.56	11.47	10.56	10.97	561900	10.97	up	up	correct
CPT.US	Camden Property Trust	20220811	143.78	145.19	143.16	143.36	528000	143.36	down	down	correct
CPUH.US	WT	20220811	0.22	0.29	0.22	0.2496	19762	0.2496	up	down	incorrect
CR.US	Crane Co	20220811	100.86	103.42	100.84	102.83	145200	102.83	up	up	correct
CRC.US	California Resources Corp	20220811	45	45.705	44.66	45.44	1074280	45.44	up	up	correct
CRD.US	B	20220811	6.62	6.685	6.5	6.61	37063	6.5495	down	down	correct
CRH.US	CRH plc	20220811	39.63	39.71	39.32	39.37	493700	39.37	down	down	correct
CRI.US	Carter's Inc	20220811	82.39	84.07	82.115	83.07	369725	83.07	up	up	correct
CRK.US	Comstock Resources Inc	20220811	16.6	17.51	16.4	17.29	3703700	17.29	up	up	correct
CRL.US	Charles River Laboratories International Inc	20220811	229.37	241.18	226.2	226.47	720700	226.47	down	down	correct
CRM.US	salesforce.com inc	20220811	192.13	192.5	186.32	186.73	4175100	186.73	down	down	correct
CRS.US	Carpenter Technology Corporation	20220811	35.74	36.87	35.505	36.49	531671	36.2988	up	up	correct
CRT.US	Cross Timbers Royalty Trust	20220811	18.24	18.8136	17.29	18.49	39784	18.49	up	up	correct
CS.US	Credit Suisse Group AG	20220811	5.77	5.84	5.7	5.71	10798800	5.71	down	down	correct
CSL.US	Carlisle Companies Incorporated	20220811	308.67	315	308.62	311.27	318886	310.5303	up	up	correct
CSR.US	PC	20220811	26.47	26.475	26.224	26.3499	2952	26.3499	down	down	correct
CSTM.US	Constellium SE	20220811	14.77	14.88	14.35	14.47	566800	14.47	down	down	correct
CSV.US	Carriage Services Inc	20220811	38.72	39.13	37.86	38.04	85700	38.04	down	down	correct
CTA.US	PB	20220811	111.25	111.48	110.8667	111.4	2363	111.4	up	up	correct
CTBB.US	Qwest Corp. NT	20220811	24.73	24.736	24.5	24.65	31500	24.65	down	up	incorrect
CTDD.US	Qwest Corp. 6.75% NT 57	20220811	24.79	24.92	24.6	24.77	28800	24.77	down	down	correct
CTLT.US	Catalent Inc	20220811	113.57	115.08	109.85	109.94	1482900	109.94	down	up	incorrect
CTO.US	PA	20220811	24.45	24.745	24.2	24.58	3264	24.58	up	down	incorrect
CTOS.US	Custom Truck One Source Inc	20220811	6.96	7.15	6.78	7.13	414500	7.13	up	up	correct
CTR.US	ClearBridge MLP and Midstream Total Return Fund Inc	20220811	30	30.6	29.98	30.445	13622	29.9203	up	up	correct
CTRA.US	Coterra Energy Inc	20220811	28.87	29.46	28.8	29.33	6810700	28.68	up	down	incorrect
CTS.US	CTS Corporation	20220811	42.23	42.23	41.37	41.6	168600	41.6	down	up	incorrect
CTT.US	CatchMark Timber Trust Inc	20220811	10.96	11.16	10.94	11.05	290300	11.05	up	up	correct
CTVA.US	Corteva Inc	20220811	60.49	61.05	60.135	60.27	1985300	60.27	down	down	correct
CUBB.US	Customers Bancorp Inc	20220811	23.5	23.5	23.5	23.5	900	23.5
CUBE.US	CubeSmart	20220811	49.79	50.06	49.32	49.47	1266700	49.47	down	down	correct
CUBI.US	PF	20220811	25.21	25.37	25.21	25.3	1570	25.3	up	up	correct
CUK.US	Carnival Corporation & plc	20220811	9.91	10	9.53	9.6	2196700	9.6	down	down	correct
CULP.US	Culp Inc	20220811	5.16	5.22	5.1	5.19	6800	5.19	up	up	correct
CURO.US	CURO Group Holdings Corp	20220811	7.36	7.55	7.3	7.55	187700	7.44	up	down	incorrect
CURV.US	Torrid Holdings Inc.	20220811	6.25	6.45	6.08	6.25	795900	6.25
CUZ.US	Cousins Properties Incorporated	20220811	30.02	30.84	30	30.58	1008600	30.58	up	down	incorrect
CVEO.US	Civeo Corporation	20220811	27.4	28.97	27.14	28.83	82800	28.83	up	up	correct
CVI.US	CVR Energy Inc	20220811	30.9	32.09	29.99	31.71	1012800	31.71	up	up	correct
CVNA.US	Carvana Co	20220811	50.26	57.32	49.37	50.13	16203900	50.13	down	down	correct
CVS.US	CVS Health Corporation	20220811	103.92	105.48	103.85	104.25	4005293	104.25	up	up	correct
CVX.US	Chevron Corporation	20220811	158.11	161.16	157.62	159.62	7888600	158.1827	up	up	correct
CW.US	Curtiss	20220811	143.81	145.25	143.56	144.18	103300	144.18	up	up	correct
CWAN.US	Clearwater Analytics Holdings Inc.	20220811	15.24	15.64	15.19	15.61	270600	15.61	up	up	correct
CWEN.US	Clearway Energy Inc	20220811	38.36	38.98	37.94	38.72	952800	38.72	up	up	correct
CWENA.US	Clearway Energy Inc Class A	20220811	35.41	36.08	35.23	35.8	151987	35.8	up	up	correct
CWH.US	Camping World Holdings Inc	20220811	30.64	31.2199	30.455	30.95	903177	30.95	up	down	incorrect
CWK.US	Cushman & Wakefield plc	20220811	16.17	16.32	16.01	16.17	3507800	16.17
CWT.US	California Water Service Group	20220811	62.13	62.39	61.14	61.17	126800	61.17	down	down	correct
CX.US	CEMEX S.A.B. de C.V	20220811	4.59	4.65	4.5	4.53	3356400	4.53	down	down	correct
CXE.US	MFS High Income Municipal Trust	20220811	4.12	4.22	4.11	4.12	101460	4.1037
CXH.US	MFS Investment Grade Municipal Trust	20220811	8.1	8.17	8.1	8.12	11849	8.0921	up	up	correct
CXM.US	Sprinklr Inc.	20220811	12.96	13.18	12.56	12.58	329800	12.58	down	down	correct
CXW.US	CoreCivic Inc	20220811	9.67	9.93	9.64	9.87	1470100	9.87	up	down	incorrect
CYD.US	China Yuchai International Limited	20220811	8.72	8.88	8.71	8.82	27000	8.82	up	up	correct
CYH.US	Community Health Systems Inc	20220811	3.69	4.2	3.69	3.78	3540000	3.78	up	up	correct
D.US	Dominion Energy Inc	20220811	82	82.59	81.44	81.76	2695800	81.76	down	up	incorrect
DAC.US	Danaos Corporation	20220811	78.45	79.04	76.07	76.42	209070	75.6384	down	down	correct
DAL.US	Delta Air Lines Inc	20220811	34.5	34.79	33.85	33.96	7598700	33.96	down	down	correct
DAN.US	Dana Incorporated	20220811	16.59	16.99	16.54	16.93	891200	16.93	up	up	correct
DAO.US	Youdao Inc	20220811	5.04	5.44	5.01	5.09	121700	5.09	up	down	incorrect
DAR.US	Darling Ingredients Inc	20220811	75.33	77.16	75.32	75.86	2021500	75.86	up	down	incorrect
DASH.US	DoorDash Inc	20220811	81.64	84.19	77.53	77.89	5567900	77.89	down	down	correct
DAVA.US	Endava plc	20220811	112.18	112.18	109.62	110.34	160800	110.34	down	down	correct
DB.US	Deutsche Bank Aktiengesellschaft	20220811	9.21	9.28	9.13	9.14	3161500	9.14	down	down	correct
DBD.US	Diebold Nixdorf Incorporated	20220811	4.65	4.8	4.42	4.46	1291500	4.46	down	down	correct
DBI.US	Designer Brands Inc	20220811	17.18	18.49	17.05	18.49	1315800	18.49	up	down	incorrect
DBL.US	DoubleLine Opportunistic Credit Fund	20220811	16.02	16.08	15.94	16.05	52100	16.05	up	up	correct
DBRG.US	PJ	20220811	24.76	24.76	24.4101	24.63	7935	24.63	down	down	correct
DCF.US	BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc	20220811	7.73	7.73	7.65	7.65	22900	7.65	down	down	correct
DCI.US	Donaldson Company Inc	20220811	56.32	56.66	55.83	55.94	228023	55.7139	down	down	correct
DCO.US	Ducommun Incorporated	20220811	48.76	49.33	47.8	48.02	27300	48.02	down	down	correct
DCP.US	PC	20220811	25.34	25.79	25.1247	25.74	8435	25.74	up	down	incorrect
DD.US	DuPont de Nemours Inc	20220811	61.56	63.31	61.47	62.18	3442200	62.18	up	up	correct
DDD.US	3D Systems Corporation	20220811	12.1	13.01	12.07	12.12	2209900	12.12	up	down	incorrect
DDF.US	Delaware Investments Dividend and Income Fund Inc	20220811	9.65	9.7852	9.64	9.69	9024	9.6286	up	up	correct
DDL.US	Dingdong (Cayman) Limited	20220811	4.94	5.04	4.4	4.41	2156600	4.41	down	down	correct
DDS.US	Dillard's Inc	20220811	289	297.38	272.27	292.75	624600	292.75	up	up	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20220811	27.19	27.19	26.55	26.94	4700	26.94	down	up	incorrect
DE.US	Deere & Company	20220811	360.5	363.5	357.21	361.92	1718800	361.92	up	up	correct
DEA.US	Easterly Government Properties Inc	20220811	18.74	18.98	18.72	18.9	386200	18.9	up	up	correct
DECK.US	Deckers Outdoor Corporation	20220811	331.97	336.99	328.66	329.05	359700	329.05	down	down	correct
DEI.US	Douglas Emmett Inc	20220811	22.22	22.98	22.22	22.63	2604800	22.63	up	up	correct
DELL.US	Dell Technologies Inc	20220811	47.41	48.49	47.32	47.6	2342620	47.6	up	up	correct
DEN.US	Denbury Inc	20220811	79.85	81.35	78.87	78.94	734700	78.94	down	down	correct
DEO.US	Diageo plc	20220811	188.49	189.88	187.45	187.87	293900	187.87	down	down	correct
DESP.US	Despegar.com Corp	20220811	8.82	8.823	8.49	8.53	177600	8.53	down	down	correct
DEX.US	Delaware Enhanced Global Dividend and Income Fund	20220811	7.85	7.98	7.85	7.9	46496	7.8502	up	up	correct
DFIN.US	Donnelley Financial Solutions Inc	20220811	43.81	43.81	42.83	42.86	145300	42.86	down	up	incorrect
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20220811	23.11	23.18	23	23.09	44494	22.9548	down	up	incorrect
DFS.US	Discover Financial Services	20220811	109.8	110.5799	108.12	108.51	1662047	107.8879	down	down	correct
DG.US	Dollar General Corporation	20220811	255.59	256.97	251.31	251.87	1274885	251.87	down	down	correct
DGX.US	Quest Diagnostics Incorporated	20220811	140.89	142.84	140	140.57	707900	140.57	down	down	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20220811	2.44	2.485	2.43	2.44	676802	2.44
DHI.US	D.R. Horton Inc	20220811	79	80.33	78.32	78.7	2318700	78.7	down	up	incorrect
DHR.US	PB	20220811	1504.83	1504.83	1504.83	1504.83	3183	1504.83
DHT.US	DHT Holdings Inc	20220811	7.55	7.84	7.44	7.74	4541245	7.7007	up	up	correct
DHX.US	DHI Group Inc	20220811	5.29	5.36	5.04	5.17	284100	5.17	down	up	incorrect
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20220811	16.34	16.43	16.2	16.27	110900	16.27	down	down	correct
DIN.US	Dine Brands Global Inc	20220811	76.4	76.95	72.01	72.65	267900	72.65	down	down	correct
DIS.US	The Walt Disney Company	20220811	122.21	123.27	117.33	117.69	50375000	117.69	down	down	correct
DK.US	Delek US Holdings Inc	20220811	26.49	28.17	26.49	28.02	1581615	27.8282	up	up	correct
DKL.US	Delek Logistics Partners LP	20220811	54.47	56.48	54.06	55.06	53300	55.06	up	up	correct
DKS.US	DICK'S Sporting Goods Inc	20220811	103.44	106.62	103.19	105.11	1635963	105.11	up	up	correct
DLB.US	Dolby Laboratories Inc	20220811	79.14	80.09	79.09	79.35	499900	79.0962	up	up	correct
DLNG.US	PB	20220811	25.9399	25.95	25.4999	25.6499	10658	25.103	down	down	correct
DLR.US	PL	20220811	24.97	24.9836	24.67	24.67	5941	24.67	down	up	incorrect
DLX.US	Deluxe Corporation	20220811	23.12	23.36	22.87	23.01	177816	22.7195	down	down	correct
DLY.US	DoubleLine Yield Opportunities Fund Common Shares of Beneficial Interest	20220811	15.39	15.61	15.22	15.26	141200	15.26	down	down	correct
DM.US	Desktop Metal Inc	20220811	3.12	3.23	2.8307	3.16	14578779	3.16	up	up	correct
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20220811	14.01	14.2	13.99	14.04	58209	13.9892	up	down	incorrect
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20220811	12.54	12.6799	12.54	12.56	42170	12.4586	up	up	correct
DMS.US	Digital Media Solutions Inc	20220811	1.16	3.44	1.16	2.11	28609500	2.11	up	up	correct
DNA.US	Ginkgo Bioworks Holdings	20220811	3.23	4.91	3.21	3.4	133719300	3.4	up	up	correct
DNB.US	Dun & Bradstreet Holdings Inc	20220811	16.14	16.39	16.07	16.12	2155600	16.12	down	down	correct
DNOW.US	NOW Inc	20220811	11.21	11.45	11.08	11.28	508600	11.28	up	down	incorrect
DNP.US	DNP Select Income Fund Inc	20220811	11.45	11.61	11.36	11.39	529800	11.39	down	up	incorrect
DNZ.US	D and Z Media Acquisition Corp	20220811	9.87	9.87	9.87	9.87	1300	9.87
DOC.US	Physicians Realty Trust	20220811	17.97	18.14	17.85	17.9	2103700	17.9	down	down	correct
DOCN.US	DigitalOcean Holdings Inc	20220811	53	53.24	47.44	47.52	2708600	47.52	down	down	correct
DOCS.US	Doximity Inc.	20220811	40	41.8	38.61	38.69	2710200	38.69	down	down	correct
DOLE.US	Dole plc	20220811	9.47	9.575	9.305	9.34	412841	9.34	down	down	correct
DOMA.US	Doma Holdings Inc	20220811	0.88	0.945	0.87	0.938	1329100	0.938	up	up	correct
DOOR.US	Masonite International Corporation	20220811	91.01	92.77	90.71	91.79	97800	91.79	up	up	correct
DOV.US	Dover Corporation	20220811	136.78	137.69	136.09	136.48	554900	136.48	down	up	incorrect
DOW.US	Dow Inc	20220811	54.76	55.72	54.76	55.26	5066165	55.26	up	up	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20220811	15.04	15.04	14.88	14.93	68500	14.93	down	down	correct
DPZ.US	Domino's Pizza Inc	20220811	409	410.67	403.3	404.13	518200	404.13	down	up	incorrect
DQ.US	Daqo New Energy Corp	20220811	70.91	72.21	69.4	70.73	1160500	70.73	down	down	correct
DRD.US	DRDGOLD Limited	20220811	6.62	6.69	6.33	6.36	94800	6.36	down	down	correct
DRE.US	Duke Realty Corporation	20220811	63.74	64.14	63.09	63.39	1145500	63.39	down	up	incorrect
DRH.US	PA	20220811	26.55	26.86	26.55	26.78	2689	26.78	up	up	correct
DRI.US	Darden Restaurants Inc	20220811	130.85	132.22	130.09	130.23	1029300	130.23	down	down	correct
DRQ.US	Dril	20220811	23.96	24.41	23.61	23.82	240600	23.82	down	down	correct
DS.US	PD	20220811	21.5	21.5	20.865	20.865	1301	20.865	down	down	correct
DSL.US	DoubleLine Income Solutions Fund	20220811	13.1	13.18	13.04	13.05	208700	13.05	down	down	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20220811	6.73	6.86	6.66	6.71	178100	6.71	down	down	correct
DSU.US	BlackRock Debt Strategies Fund Inc	20220811	10.12	10.14	10.03	10.09	93700	10.029	down	down	correct
DSX.US	PB	20220811	25.8133	25.93	25.765	25.83	2091	25.83	up	up	correct
DT.US	Dynatrace Inc	20220811	44.01	44.01	42.57	42.85	1427300	42.85	down	down	correct
DTB.US	DTB	20220811	22.45	22.8	22.31	22.48	4300	22.48	up	up	correct
DTC.US	Solo Brands Inc.	20220811	6.4	7.41	5.39	6	3205000	6	down	down	correct
DTE.US	DTE Energy Company	20220811	132.5	134.02	132.12	133.33	1765800	133.33	up	up	correct
DTF.US	DTF Tax	20220811	12.36	12.43	12.36	12.41	7900	12.377	up	up	correct
DTLA.US	P	20220811	10.09	10.4	10.07	10.32	1284	10.32	up	up	correct
DTM.US	DT Midstream Inc	20220811	57.5	58.22	57.04	57.99	400400	57.99	up	down	incorrect
DTP.US	DTE Energy Co	20220811	51.6	52	51.6	51.78	23600	51.78	up	up	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20220811	25.08	25.08	24.95	25	6774	24.6741	down	down	correct
DUK.US	PA	20220811	26.11	26.12	25.7401	25.75	67178	25.75	down	up	incorrect
DUKB.US	Duke Energy Corp	20220811	26.1	26.12	25.94	25.98	12700	25.98	down	down	correct
DV.US	DoubleVerify Holdings Inc	20220811	27.71	27.97	26.62	27.05	1621700	27.05	down	down	correct
DVA.US	DaVita Inc	20220811	91.43	94.06	91.15	91.59	720900	91.59	up	up	correct
DVN.US	Devon Energy Corporation	20220811	61.8	64.88	61.76	64.46	14134950	64.46	up	up	correct
DX.US	PC	20220811	23.64	23.94	23.51	23.51	9681	23.51	down	up	incorrect
DXC.US	DXC Technology Company	20220811	26.67	26.9	26.26	26.31	1566900	26.31	down	down	correct
DY.US	Dycom Industries Inc	20220811	109	111.07	107.98	108.69	338500	108.69	down	up	incorrect
E.US	Eni S.p.A	20220811	24.02	24.22	23.91	24.14	579235	24.14	up	down	incorrect
EAF.US	GrafTech International Ltd	20220811	6.83	6.9575	6.765	6.92	1607985	6.92	up	up	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20220811	25.21	25.3258	25.15	25.21	6749	25.21
EARN.US	Ellington Residential Mortgage REIT	20220811	8.65	8.73	8.54	8.68	130400	8.68	up	up	correct
EAT.US	Brinker International Inc	20220811	30.83	31.43	30.6	31.4	1087300	31.4	up	up	correct
EB.US	Eventbrite Inc	20220811	8.42	8.53	8.11	8.16	1278300	8.16	down	down	correct
EBF.US	Ennis Inc	20220811	21.58	21.64	21.45	21.59	172800	21.59	up	up	correct
EBR.US	Centrais Elétricas Brasileiras S.A.	20220811	9.48	9.52	9.11	9.15	1963700	9.15	down	up	incorrect
EBS.US	Emergent BioSolutions Inc	20220811	30.51	30.94	29.59	29.89	831100	29.89	down	down	correct
EC.US	Ecopetrol S.A	20220811	11	11.14	10.93	10.99	999600	10.99	down	down	correct
ECAT.US	BlackRock ESG Capital Allocation Trust	20220811	15.54	15.66	15.33	15.41	245700	15.31	down	down	correct
ECC.US	Eagle Point Credit Company Inc	20220811	11.19	11.25	11.15	11.18	420000	11.18	down	down	correct
ECCC.US	Eagle Point Credit Company Inc	20220811	24.2	24.2	23.9	23.9	1000	23.9	down	down	correct
ECCW.US	ECCW	20220811	24.98	25	24.8	24.938	2400	24.938	down	up	incorrect
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20220811	24.97	25.409	24.97	25.4	2800	25.4	up	up	correct
ECL.US	Ecolab Inc	20220811	172.52	172.9	170.84	171.13	1163800	171.13	down	down	correct
ECOM.US	ChannelAdvisor Corporation	20220811	15.42	15.89	15.35	15.47	159200	15.47	up	up	correct
ECVT.US	Ecovyst Inc	20220811	9.44	9.56	9.28	9.47	610400	9.47	up	down	incorrect
ED.US	Consolidated Edison Inc	20220811	98.89	99.72	98.37	98.48	1199800	97.7043	down	down	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20220811	4.61	4.66	4.59	4.59	312600	4.59	down	up	incorrect
EDF.US	Stone Harbor Emerging Markets Income Fund	20220811	4.71	4.81	4.7	4.73	59200	4.73	up	up	correct
EDI.US	Stone Harbor Emerging Markets Total Income Fund	20220811	5.52	5.56	5.4	5.45	42600	5.45	down	down	correct
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20220811	6.98	6.98	6.68	6.86	7600	6.86	down	down	correct
EDR.US	Endeavor Group Holdings Inc	20220811	24.35	24.75	23.84	23.86	1911300	23.86	down	up	incorrect
EDU.US	New Oriental Education & Technology Group Inc	20220811	26.5	26.79	24.88	25.02	1390200	25.02	down	down	correct
EEA.US	The European Equity Fund Inc	20220811	7.78	7.78	7.59	7.6	7900	7.6	down	down	correct
EEX.US	Emerald Holding Inc	20220811	3.97	4.23	3.92	4.03	135200	4.03	up	up	correct
EFC.US	PA	20220811	21.95	22.05	21.86	21.95	7555	21.95
EFL.US	Eaton Vance Floating	20220811	8.58	8.609	8.58	8.58	27000	8.58
EFR.US	Eaton Vance Senior Floating	20220811	13.23	13.23	13.09	13.11	38458	13.0247	down	down	correct
EFT.US	Eaton Vance Floating	20220811	13.05	13.22	12.85	12.9	77970	12.82	down	down	correct
EFX.US	Equifax Inc	20220811	220.78	220.78	216.7586	218.3	581221	218.3	down	down	correct
EGF.US	BlackRock Enhanced Government Fund Inc	20220811	10.71	10.72	10.57	10.57	1400	10.529	down	down	correct
EGGF.US	UN	20220811	9.79	9.79	9.79	9.79	0	9.79
EGHT.US	8x8 Inc	20220811	5.33	5.39	4.78	5.09	2310000	5.09	down	down	correct
EGO.US	Eldorado Gold Corporation	20220811	6.39	6.52	6.31	6.32	1569700	6.32	down	down	correct
EGP.US	EastGroup Properties Inc	20220811	175.19	176.11	173.15	173.55	183900	173.55	down	down	correct
EGY.US	VAALCO Energy Inc	20220811	5.2	5.38	5.04	5.2	2162193	5.1667
EHC.US	Encompass Health Corporation	20220811	53.05	53.9	52.7	52.87	406400	52.87	down	down	correct
EHI.US	Western Asset Global High Income Fund Inc	20220811	7.72	7.83	7.67	7.69	79853	7.6216	down	up	incorrect
EIC.US	Eagle Point Income Company Inc	20220811	16.43	16.59	16.43	16.5	10700	16.5	up	up	correct
EICA.US	Eagle Point Income Company Inc.	20220811	23.4	23.4	23.4	23.4	400	23.4
EIG.US	Employers Holdings Inc	20220811	39.41	39.95	39.41	39.73	80700	39.73	up	down	incorrect
EIX.US	Edison International	20220811	68.22	69.265	67.67	69	1768612	69	up	up	correct
EL.US	The Estée Lauder Companies Inc	20220811	274.79	276.57	269.37	270.36	1021726	270.36	down	down	correct
ELAN.US	Elanco Animal Health Incorporated	20220811	19.63	19.95	19.52	19.57	8227900	19.57	down	down	correct
ELAT.US	Elanco Animal Health Incorporat	20220811	31.59	31.935	31.53	31.7	49800	31.7	up	down	incorrect
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20220811	25.12	25.21	25.11	25.16	4199	25.16	up	up	correct
ELF.US	e.l.f. Beauty Inc	20220811	36.74	37.04	36.295	36.41	665300	36.41	down	down	correct
ELP.US	Companhia Paranaense de Energia	20220811	6.91	6.91	6.68	6.69	452500	6.69	down	down	correct
ELS.US	Equity LifeStyle Properties Inc	20220811	76.55	76.55	75.59	75.72	450600	75.72	down	down	correct
ELVT.US	Elevate Credit Inc	20220811	2.25	2.32	2.24	2.26	54500	2.26	up	up	correct
ELY.US	Callaway Golf Company	20220811	23.66	24.33	23.54	24.02	3023000	24.02	up	up	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20220811	9.54	9.72	9.54	9.62	314829	9.536	up	up	correct
EME.US	EMCOR Group Inc	20220811	118.48	119.27	117.79	118.29	168000	118.29	down	down	correct
EMF.US	Templeton Emerging Markets Fund	20220811	12.46	12.74	12.46	12.54	16500	12.54	up	up	correct
EMN.US	Eastman Chemical Company	20220811	99	100.64	98.97	99.18	875000	99.18	up	up	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20220811	28.6	29.46	28.55	29.13	34384	28.6311	up	up	correct
EMP.US	Entergy Mississippi Inc. 1M BD 66	20220811	25.155	25.2753	25.1538	25.19	1710	25.19	up	up	correct
EMR.US	Emerson Electric Co	20220811	87.97	88.83	87.4	87.49	2929400	87.49	down	down	correct
ENB.US	Enbridge Inc	20220811	44.21	44.58	44.1	44.28	6281000	43.606	up	up	correct
ENBA.US	Enbridge Inc. 6.375 SNT18 B 78	20220811	25.14	25.14	25	25.075	25800	25.075	down	down	correct
ENFN.US	Enfusion Inc.	20220811	15.2	15.2	14.785	15.13	119700	15.13	down	up	incorrect
ENIC.US	Enel Chile S.A	20220811	1.6	1.6	1.56	1.59	185700	1.59	down	down	correct
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20220811	24.92	24.92	24.85	24.85	1400	24.85	down	down	correct
ENLC.US	EnLink Midstream LLC	20220811	9.61	9.98	9.61	9.83	1643900	9.83	up	up	correct
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20220811	25.01	25.37	25.01	25.37	6200	25.37	up	down	incorrect
ENPC.US	Executive Network Partnering Corporation	20220811	9.94	9.95	9.94	9.94	8300	9.94
ENS.US	EnerSys	20220811	70.09	71.6	68.76	68.9	463000	68.9	down	down	correct
ENV.US	Envestnet Inc	20220811	59.99	59.99	58.71	59.17	227300	59.17	down	down	correct
ENVA.US	Enova International Inc	20220811	37.92	38.29	37.29	37.74	203100	37.74	down	up	incorrect
ENZ.US	Enzo Biochem Inc	20220811	2.72	2.75	2.65	2.69	97300	2.69	down	down	correct
EOD.US	Wells Fargo Advantage Funds	20220811	5.1	5.125	5.0701	5.11	97529	5.11	up	down	incorrect
EOG.US	EOG Resources Inc	20220811	112.38	114.3	110.93	113.54	3264350	113.54	up	down	incorrect
EOI.US	Eaton Vance Enhanced Equity Income Fund	20220811	16.89	17.07	16.8	16.9	45818	16.7865	up	down	incorrect
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20220811	19.22	19.24	19.01	19.03	132533	18.8899	down	down	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20220811	18.63	18.77	18.49	18.7	30147	18.6344	up	up	correct
EP.US	PC	20220811	46.01	46.05	45.93	46.0499	4177	46.0499	up	up	correct
EPAC.US	Enerpac Tool Group Corp	20220811	21.52	21.93	21.4	21.67	160000	21.67	up	up	correct
EPAM.US	EPAM Systems Inc	20220811	444	445.63	434.12	435.61	557800	435.61	down	down	correct
EPC.US	Edgewell Personal Care Company	20220811	42.15	42.7	41.93	42.02	229600	42.02	down	down	correct
EPD.US	Enterprise Products Partners L.P	20220811	26.62	27.03	26.6	26.84	4767000	26.84	up	up	correct
EPR.US	PG	20220811	23.9	23.9	23.61	23.75	23851	23.75	down	up	incorrect
EPRT.US	Essential Properties Realty Trust Inc	20220811	24.93	25.08	24.81	25.04	688100	25.04	up	down	incorrect
EQC.US	PD	20220811	27	27.38	27	27.34	2908	27.34	up	up	correct
EQD.US	Equity Distribution Acquisition Corp	20220811	9.97	9.99	9.97	9.983	168000	9.983	up	down	incorrect
EQH.US	PC	20220811	20.6499	20.6499	20.2401	20.36	11071	20.36	down	down	correct
EQNR.US	Equinor ASA	20220811	38.09	38.74	37.99	38.35	2033000	38.35	up	up	correct
EQR.US	Equity Residential	20220811	79.03	79.89	78.55	78.63	1194500	78.63	down	down	correct
EQS.US	Equus Total Return Inc	20220811	2.08	2.17	2.05	2.17	6400	2.17	up	up	correct
EQT.US	EQT Corporation	20220811	44.84	46.3	43.71	45.8	6495100	45.8	up	down	incorrect
ERF.US	Enerplus Corporation	20220811	13.82	14.35	13.79	14.19	1298600	14.19	up	down	incorrect
ERJ.US	Embraer S.A	20220811	11.24	11.3	11.02	11.13	1739600	11.13	down	down	correct
ES.US	Eversource Energy	20220811	91.61	92.45	90.95	91.61	1418600	91.61
ESE.US	ESCO Technologies Inc	20220811	84	86.5	82.62	85.98	99100	85.98	up	up	correct
ESGC.US	Eros STX Global Corporation	20220811	1.98	2.21	1.86	1.88	171664	1.88	down	up	incorrect
ESI.US	Element Solutions Inc	20220811	19.79	20.06	19.66	19.68	730200	19.68	down	down	correct
ESM.US	ESM Acquisition Corporation	20220811	9.87	9.87	9.87	9.87	22800	9.87
ESMT.US	EngageSmart LLC	20220811	21.98	21.98	21.54	21.71	516500	21.71	down	down	correct
ESNT.US	Essent Group Ltd	20220811	42.8	43.25	42.58	42.93	505700	42.93	up	up	correct
ESRT.US	Empire State Realty Trust Inc	20220811	7.99	8.185	7.94	8.14	649726	8.14	up	up	correct
ESS.US	Essex Property Trust Inc	20220811	292.73	295.41	291.2	292.75	392400	292.75	up	up	correct
ESTC.US	Elastic N.V	20220811	88.52	88.89	82.66	83.27	1237600	83.27	down	down	correct
ESTE.US	Earthstone Energy Inc	20220811	14.35	14.74	14.135	14.67	1243300	14.67	up	up	correct
ET.US	P	20220811	24.79	24.8	24.5	24.62	17158	24.62	down	down	correct
ETB.US	Eaton Vance Tax	20220811	16.45	16.58	16.3	16.38	28821	16.2685	down	down	correct
ETD.US	Ethan Allen Interiors Inc	20220811	26.11	26.75	26.1	26.5	309100	25.6964	up	up	correct
ETG.US	Eaton Vance Tax	20220811	19.2	19.3891	19	19.01	75689	18.8716	down	down	correct
ETI.US	P	20220811	25.4	25.4	24.96	25.1137	3495	25.1137	down	down	correct
ETJ.US	Eaton Vance Risk	20220811	9.75	9.8	9.67	9.69	115228	9.6118	down	down	correct
ETN.US	Eaton Corporation plc	20220811	150.03	150.99	149.16	149.45	1434900	149.45	down	down	correct
ETO.US	Eaton Vance Tax	20220811	28.88	29.205	28.63	28.8	55728	28.595	down	down	correct
ETR.US	Entergy Corporation	20220811	118.06	119.84	117.28	118.78	827100	118.78	up	down	incorrect
ETRN.US	Equitrans Midstream Corporation	20220811	9.6	9.67	9.44	9.56	6622200	9.56	down	up	incorrect
ETV.US	Eaton Vance Tax	20220811	15.64	15.69	15.5	15.57	213840	15.4558	down	down	correct
ETW.US	Eaton Vance Tax	20220811	9.23	9.2999	9.17	9.2	365264	9.1263	down	down	correct
ETWO.US	E2open Parent Holdings Inc	20220811	7.68	7.83	7.61	7.68	1294500	7.68
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20220811	20.48	20.77	20.48	20.71	11360	20.6366	up	up	correct
ETY.US	Eaton Vance Tax	20220811	13.01	13.11	12.86	12.92	196778	12.828	down	up	incorrect
EURN.US	Euronav NV	20220811	15.79	16.3	15.78	16.04	1301400	16.04	up	down	incorrect
EVA.US	Enviva Partners LP	20220811	76.2	77.401	75.25	75.66	286000	74.755	down	down	correct
EVC.US	Entravision Communications Corporation	20220811	5.6	5.67	5.53	5.58	233000	5.58	down	down	correct
EVF.US	Eaton Vance Senior Income Trust	20220811	5.82	5.83	5.79	5.81	25800	5.81	down	down	correct
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20220811	11.46	11.51	11.4412	11.5	59358	11.4064	up	down	incorrect
EVH.US	Evolent Health Inc	20220811	36.06	36.65	35.5	35.86	1122400	35.86	down	up	incorrect
EVN.US	Eaton Vance Municipal Income Trust	20220811	11.93	11.98	11.85	11.89	72400	11.89	down	down	correct
EVR.US	Evercore Inc	20220811	103.12	104.545	103.12	104.03	568681	103.2711	up	up	correct
EVRG.US	Evergy Inc	20220811	69.42	70.31	69.1	69.34	910026	68.7819	down	down	correct
EVRI.US	Everi Holdings Inc	20220811	20.71	20.79	20.18	20.41	423800	20.41	down	up	incorrect
EVT.US	Eaton Vance Tax	20220811	26.15	26.4299	26.12	26.17	98113	26.0052	up	up	correct
EVTC.US	EVERTEC Inc	20220811	33.58	34.35	32.68	33.6	3994500	33.6	up	up	correct
EW.US	Edwards Lifesciences Corporation	20220811	104.54	105.79	103.58	103.92	1800100	103.92	down	down	correct
EXD.US	Eaton Vance Tax	20220811	10.68	10.75	10.54	10.56	27117	10.4898	down	down	correct
EXG.US	Eaton Vance Tax	20220811	8.99	9.015	8.9	8.96	467943	8.8889	down	down	correct
EXK.US	Endeavour Silver Corp	20220811	3.61	3.63	3.4	3.4	2504400	3.4	down	down	correct
EXP.US	Eagle Materials Inc	20220811	132.54	134.57	131.49	132.9	217700	132.9	up	down	incorrect
EXPR.US	Express Inc	20220811	2.06	2.15	2.01	2.1	2439800	2.1	up	down	incorrect
EXR.US	Extra Space Storage Inc	20220811	207.78	209.48	206.13	207.45	589582	207.45	down	down	correct
EXTN.US	Exterran Corporation	20220811	4.07	4.72	3.96	4.71	997200	4.71	up	up	correct
F.US	PC	20220811	25.09	25.15	24.93	24.97	47706	24.5992	down	down	correct
FACT.US	Freedom Acquisition I Corp	20220811	9.87	9.88	9.86	9.88	106600	9.88	up	down	incorrect
FAF.US	First American Financial Corporation	20220811	57.93	58.63	57.91	58.41	350336	58.41	up	up	correct
FBC.US	Flagstar Bancorp Inc	20220811	41.9	42.05	41.62	41.72	353800	41.72	down	down	correct
FBHS.US	Fortune Brands Home & Security Inc	20220811	68.65	70.24	68.38	69.06	1041130	68.7656	up	down	incorrect
FBK.US	FB Financial Corporation	20220811	44.24	44.43	43.83	43.87	119300	43.87	down	down	correct
FBP.US	First BanCorp	20220811	15.83	15.95	15.77	15.92	804168	15.7936	up	up	correct
FBRT.US	P	20220811	21.95	21.95	21.61	21.685	12291	21.685	down	down	correct
FC.US	Franklin Covey Co	20220811	53.15	53.25	52.36	52.9	36800	52.9	down	down	correct
FCF.US	First Commonwealth Financial Corporation	20220811	14.85	15	14.79	14.94	286000	14.94	up	up	correct
FCN.US	FTI Consulting Inc	20220811	162.72	163.76	161.57	162.65	171400	162.65	down	down	correct
FCPT.US	Four Corners Property Trust Inc	20220811	29.33	29.35	28.96	28.99	296100	28.99	down	down	correct
FCRX.US	FCRX	20220811	23.834	23.834	23.834	23.834	185	23.834
FCT.US	First Trust Senior Floating Rate Income Fund II	20220811	10.63	10.82	10.56	10.81	329495	10.81	up	down	incorrect
FCX.US	Freeport	20220811	32.09	32.83	31.54	31.67	14663700	31.67	down	down	correct
FDEU.US	First Trust Dynamic Europe Equity Income Fund	20220811	11.6	11.6264	11.35	11.59	17810	11.59	down	down	correct
FDP.US	Fresh Del Monte Produce Inc	20220811	28.43	29.515	28.33	28.75	167174	28.6008	up	up	correct
FDS.US	FactSet Research Systems Inc	20220811	435	437.87	431.4	433.15	128187	433.15	down	up	incorrect
FDX.US	FedEx Corporation	20220811	233.49	234	228.5	229.24	2041600	229.24	down	up	incorrect
FE.US	FirstEnergy Corp	20220811	39.67	40.59	39.48	40.07	5704900	40.07	up	up	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20220811	16.3	16.3	16.1	16.1	1100	16.1	down	down	correct
FEI.US	First Trust MLP and Energy Income Fund	20220811	8.34	8.49	8.16	8.42	121200	8.42	up	down	incorrect
FENG.US	Phoenix New Media Limited	20220811	4.94	5.06	4.9	4.93	6200	4.93	down	down	correct
FERG.US	Ferguson plc	20220811	126.64	127.72	125.91	126.07	417100	126.07	down	down	correct
FET.US	Forum Energy Technologies Inc	20220811	25.19	25.42	23.99	25.42	43100	25.42	up	up	correct
FF.US	FutureFuel Corp	20220811	7.49	7.68	7.46	7.63	207400	7.63	up	down	incorrect
FFA.US	First Trust Enhanced Equity Income Fund	20220811	17.94	17.99	17.86	17.92	33400	17.92	down	down	correct
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20220811	18.05	18.22	17.99	18.08	78613	17.9711	up	up	correct
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20220811	3.75	3.77	3.685	3.72	39484	3.6371	down	down	correct
FHI.US	Federated Hermes Inc	20220811	35	35	34.37	34.46	436800	34.46	down	down	correct
FHN.US	PE	20220811	26.01	26.07	26	26.07	1106	26.07	up	down	incorrect
FHS.US	First High	20220811	0.86	0.914	0.78	0.82	72000	0.82	down	down	correct
FICO.US	Fair Isaac Corporation	20220811	503.88	506.01	485.61	486.23	135200	486.23	down	down	correct
FIF.US	First Trust Energy Infrastructure Fund	20220811	15.17	15.42	15.14	15.29	50346	15.29	up	up	correct
FIGS.US	FIGS Inc.	20220811	12.87	13.34	12.22	12.25	3724000	12.25	down	down	correct
FINS.US	Angel Oak Financial Strategies Income Term Trust	20220811	14.81	14.88	14.65	14.72	40638	14.612	down	up	incorrect
FINV.US	FinVolution Group	20220811	4.46	4.775	4.44	4.57	481000	4.57	up	down	incorrect
FIS.US	Fidelity National Information Services Inc	20220811	100.82	102.01	100.25	100.51	4595500	100.51	down	down	correct
FIX.US	Comfort Systems USA Inc	20220811	104.67	105.8966	103.23	104.39	136620	104.2541	down	up	incorrect
FL.US	Foot Locker Inc	20220811	30.35	31.34	30.26	30.84	1799700	30.84	up	up	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20220811	19.07	19.07	18.67	18.75	21317	18.6371	down	down	correct
FLNG.US	FLEX LNG Ltd	20220811	34.19	35.15	34.13	34.78	476000	34.78	up	up	correct
FLO.US	Flowers Foods Inc	20220811	27.51	28.01	27.48	27.58	1180839	27.58	up	up	correct
FLR.US	Fluor Corporation	20220811	26	26.56	25.83	26.53	1646200	26.53	up	up	correct
FLS.US	Flowserve Corporation	20220811	34.53	35.1584	34.39	34.49	1141656	34.49	down	down	correct
FLT.US	FLEETCOR Technologies Inc	20220811	227.57	227.77	225.84	226.76	789100	226.76	down	down	correct
FMC.US	FMC Corporation	20220811	110.14	110.75	109.25	109.57	354700	109.57	down	up	incorrect
FMN.US	Federated Premier Municipal Income Fund	20220811	11.75	11.84	11.71	11.74	38666	11.6984	down	up	incorrect
FMS.US	Fresenius Medical Care AG & Co. KGaA	20220811	18.96	19.17	18.84	18.85	595700	18.85	down	up	incorrect
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20220811	62.54	64.03	62.19	63.91	789100	63.91	up	up	correct
FMY.US	First Trust Mortgage Income Fund	20220811	12.19	12.19	11.98	11.98	513	11.98	down	down	correct
FN.US	Fabrinet	20220811	97.75	99.01	97.29	97.99	98600	97.99	up	up	correct
FNA.US	Paragon 28 Inc.	20220811	20.85	21.15	18.31	18.72	972600	18.72	down	down	correct
FNB.US	PE	20220811	26.3	26.3	26.1	26.16	2554	26.16	down	up	incorrect
FND.US	Floor & Decor Holdings Inc	20220811	92.05	92.973	88.665	89.14	968100	89.14	down	down	correct
FNF.US	Fidelity National Financial Inc	20220811	39.96	40.63	39.83	40.33	1220403	40.33	up	up	correct
FNV.US	Franco	20220811	133.89	134.93	130.24	130.73	1101300	130.73	down	down	correct
FOA.US	Finance Of America Companies Inc	20220811	1.61	1.74	1.57	1.74	432504	1.74	up	up	correct
FOF.US	Cohen & Steers Closed	20220811	12.3	12.3	12.1	12.2	47028	12.1145	down	down	correct
FOR.US	Forestar Group Inc	20220811	13.59	13.91	13.4	13.63	67200	13.63	up	up	correct
FORG.US	ForgeRock Inc.	20220811	23.7	23.9	22.23	22.25	398500	22.25	down	down	correct
FOUR.US	Shift4 Payments Inc	20220811	49	49.49	47.34	48.04	900600	48.04	down	down	correct
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20220811	20.18	20.29	20.11	20.24	101080	20.24	up	up	correct
FPH.US	Five Point Holdings LLC	20220811	3.95	4.05	3.9	3.95	53300	3.95
FPI.US	Farmland Partners Inc	20220811	14.96	14.96	14.68	14.72	257600	14.72	down	down	correct
FPL.US	First Trust New Opportunities MLP & Energy Fund	20220811	6.25	6.36	6.22	6.24	134200	6.24	down	down	correct
FR.US	First Industrial Realty Trust Inc	20220811	54.34	54.68	53.95	54.09	657500	54.09	down	down	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20220811	12.73	12.79	12.68	12.68	75900	12.613	down	down	correct
FRC.US	PM	20220811	18.94	18.98	18.69	18.88	49410	18.88	down	down	correct
FRO.US	Frontline Ltd	20220811	11.3	11.61	11.28	11.45	2969580	11.45	up	up	correct
FRT.US	PC	20220811	25.5	25.5	25.29	25.3247	898	25.3247	down	down	correct
FSK.US	FS KKR Capital Corp	20220811	22.34	22.4	22.27	22.36	1200375	22.36	up	up	correct
FSLY.US	Fastly Inc	20220811	12.05	12.74	11.55	11.55	3781700	11.55	down	up	incorrect
FSM.US	Fortuna Silver Mines Inc	20220811	2.82	2.83	2.6	2.62	7550500	2.62	down	down	correct
FSR.US	Fisker Inc	20220811	10.17	10.2	9.19	9.23	10639000	9.23	down	down	correct
FSS.US	Federal Signal Corporation	20220811	41.9	42.29	41.61	41.96	202903	41.8711	up	up	correct
FST.US	UN	20220811	10.25	10.25	10.25	10.25	0	10.25
FT.US	Franklin Universal Trust	20220811	7.98	7.99	7.9	7.93	27600	7.887	down	down	correct
FTCH.US	Farfetch Limited	20220811	9.97	11.14	9.81	9.9	14036400	9.9	down	down	correct
FTHY.US	First Trust High Yield Opportunities 2027 Term Fund	20220811	16.19	16.25	15.99	16.07	79600	16.07	down	down	correct
FTI.US	TechnipFMC plc	20220811	8.63	8.91	8.58	8.76	7218944	8.76	up	up	correct
FTK.US	Flotek Industries Inc	20220811	1.2	1.26	1.14	1.24	312100	1.24	up	up	correct
FTS.US	Fortis Inc	20220811	47.26	47.26	46.77	46.81	617455	46.4022	down	down	correct
FTV.US	Fortive Corporation	20220811	67.22	67.957	67.14	67.28	1819132	67.28	up	down	incorrect
FUBO.US	fuboTV Inc	20220811	3.98	4.6	3.91	4.42	25994900	4.42	up	up	correct
FUL.US	H.B. Fuller Company	20220811	66.49	67.89	66.3	67.04	352000	67.04	up	down	incorrect
FUN.US	Cedar Fair L.P	20220811	44.7	44.91	43.27	43.62	253800	43.62	down	down	correct
FVRR.US	Fiverr International Ltd	20220811	43.05	45.75	40.68	40.87	872800	40.87	down	down	correct
FVT.US	UN	20220811	9.9	9.9	9.9	9.9	0	9.9
FXLV.US	F45 Training Holdings Inc.	20220811	2.05	2.175	1.88	1.93	983700	1.93	down	down	correct
G.US	Genpact Limited	20220811	47.82	48.61	47.62	48.11	721000	48.11	up	up	correct
GAB.US	The Gabelli Equity Trust Inc	20220811	6.29	6.405	6.29	6.37	393312	6.37	up	down	incorrect
GAM.US	PB	20220811	26.11	26.38	26.1	26.1882	3223	26.1882	up	down	incorrect
GATO.US	Gatos Silver Inc	20220811	4.34	4.34	3.93	3.95	357800	3.95	down	up	incorrect
GATX.US	GATX Corporation	20220811	101.85	101.91	100.17	100.65	113500	100.65	down	down	correct
GB.US	Global Blue Group Holding AG	20220811	5.05	5.05	4.9	4.9	376	4.9	down	up	incorrect
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20220811	18.97	19.09	18.8	18.86	79500	18.734	down	down	correct
GBL.US	GAMCO Investors Inc	20220811	20.67	20.77	20.33	20.67	9000	20.67
GBX.US	The Greenbrier Companies Inc	20220811	31.35	32.05	31.18	31.77	403900	31.77	up	down	incorrect
GCI.US	Gannett Co Inc	20220811	2.5	2.77	2.5	2.6	2594450	2.6	up	up	correct
GCO.US	Genesco Inc	20220811	62.53	63.8	62.39	63.04	146600	63.04	up	up	correct
GCP.US	GCP Applied Technologies Inc	20220811	31.53	31.53	31.39	31.45	373700	31.45	down	down	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20220811	5.91	5.98	5.62	5.6201	62931	5.6201	down	down	correct
GD.US	General Dynamics Corporation	20220811	230.81	231.99	229.8	231.82	1447800	231.82	up	up	correct
GDDY.US	GoDaddy Inc	20220811	81.85	81.85	79.531	79.91	632400	79.91	down	down	correct
GDL.US	The GDL Fund	20220811	8.28	8.3	8.25	8.2629	9778	8.2629	down	down	correct
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20220811	14.36	14.5	14.28	14.38	28201	14.2768	up	up	correct
GDOT.US	Green Dot Corporation	20220811	24	24.3	23.4	23.54	605000	23.54	down	down	correct
GDV.US	The Gabelli Dividend & Income Trust	20220811	22.78	22.99	22.73	22.85	181357	22.7415	up	up	correct
GE.US	General Electric Company	20220811	78	79.21	77.96	78.9	9069800	78.9	up	up	correct
GEF.US	Greif Inc	20220811	71.56	72.48	71.01	71.8	255100	71.8	up	up	correct
GEL.US	Genesis Energy L.P	20220811	10.46	10.77	10.3	10.44	595900	10.44	down	down	correct
GENI.US	Genius Sports Limited	20220811	4.1	4.44	4.05	4.06	1528695	4.06	down	down	correct
GEO.US	The GEO Group Inc	20220811	6.71	6.85	6.69	6.74	759500	6.74	up	up	correct
GER.US	Goldman Sachs MLP and Energy Renaissance Fund	20220811	13.04	13.31	13.04	13.13	116638	12.9575	up	up	correct
GES.US	Guess' Inc	20220811	20.15	20.87	20.02	20.34	623685	20.34	up	up	correct
GF.US	The New Germany Fund Inc	20220811	8.92	9.02	8.86	8.86	13300	8.86	down	down	correct
GFF.US	Griffon Corporation	20220811	33.04	34.35	33	33.7	506674	33.6091	up	up	correct
GFI.US	Gold Fields Limited	20220811	9.66	9.72	9.3	9.34	6852000	9.34	down	up	incorrect
GFL.US	GFL Environmental Inc	20220811	28.99	29.49	28.76	28.86	1134000	28.86	down	up	incorrect
GFLU.US	GFL Environmental Inc	20220811	66.62	66.62	66.07	66.34	1500	66.34	down	up	incorrect
GGB.US	Gerdau S.A	20220811	5.05	5.125	4.97	4.98	14949060	4.846	down	down	correct
GGG.US	Graco Inc	20220811	69.1	69.64	68.35	68.64	430800	68.64	down	down	correct
GGT.US	The Gabelli Multimedia Trust Inc	20220811	7.49	7.7	7.41	7.41	48737	7.41	down	down	correct
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20220811	12.4	12.47	12.25	12.39	8661	12.39	down	down	correct
GHC.US	Graham Holdings Company	20220811	590.94	596.4	585.05	593.26	12000	593.26	up	down	incorrect
GHG.US	GreenTree Hospitality Group Ltd	20220811	4.1	4.21	3.9	4.02	10000	4.02	down	down	correct
GHL.US	Greenhill & Co. Inc	20220811	9.41	9.52	8.93	9.01	191600	9.01	down	down	correct
GHLD.US	Guild Holdings Company	20220811	11.4	11.744	11.14	11.14	6300	11.14	down	up	incorrect
GHM.US	Graham Corporation	20220811	8.65	9.1	8.65	9.1	19400	9.1	up	down	incorrect
GHY.US	PGIM Global High Yield Fund Inc	20220811	12.36	12.4	12.13	12.19	149600	12.19	down	down	correct
GIB.US	CGI Inc	20220811	86.36	86.77	85.47	85.6	71800	85.6	down	up	incorrect
GIC.US	Global Industrial Company	20220811	32.42	32.79	32.33	32.63	28000	32.45	up	down	incorrect
GIL.US	Gildan Activewear Inc	20220811	31.84	32.28	31.46	31.54	487463	31.3673	down	down	correct
GIM.US	Templeton Global Income Fund	20220811	4.8	4.88	4.79	4.8	343500	4.769
GIS.US	General Mills Inc	20220811	77.69	78.24	76.93	76.96	2762600	76.96	down	down	correct
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20220811	10.18	10.18	10.18	10.18	9	10.18
GJO.US	Strats Trust Wal Mart Stores Inc. STRT CTF 05	20220811	23.3	23.3	23.3	23.3	0	23.3
GJP.US	STRATS Trust For Dominion Resources Inc. Securities Series 2005	20220811	23.32	23.32	23.32	23.32	0	23.32
GJR.US	Strats Trust For Procter & Gambel Security CTF 2006	20220811	23.9	23.9	23.9	23.9	700	23.9
GJS.US	STRATS Trust for Goldman Sachs Group Securities Series 2006	20220811	21.44	21.44	21.44	21.44	0	21.44
GKOS.US	Glaukos Corporation	20220811	50.4	51.43	49.89	50	637400	50	down	down	correct
GL.US	PD	20220811	21.34	21.4555	21.21	21.23	7074	21.23	down	down	correct
GLOB.US	Globant S.A	20220811	238.17	238.905	223.69	225.27	319800	225.27	down	down	correct
GLOG.US	PA	20220811	25.34	25.4	25.2501	25.35	10083	25.35	up	up	correct
GLOP.US	PC	20220811	25.15	25.4381	25.15	25.28	3245	25.28	up	up	correct
GLP.US	PB	20220811	25.5	25.6	25.5	25.54	9619	25.54	up	down	incorrect
GLT.US	Glatfelter Corporation	20220811	5.41	5.45	5.25	5.43	342100	5.43	up	up	correct
GLW.US	Corning Incorporated	20220811	37	37.71	37	37.14	3938800	37.14	up	up	correct
GM.US	General Motors Company	20220811	38.69	39.04	38.18	38.46	10221400	38.46	down	down	correct
GME.US	GameStop Corp	20220811	40.91	41.97	39.35	39.45	5140500	39.45	down	down	correct
GMED.US	Globus Medical Inc	20220811	65.85	66.47	65.06	65.31	567300	65.31	down	down	correct
GMRE.US	PA	20220811	25.37	25.7674	25.37	25.7674	3750	25.7674	up	up	correct
GMS.US	GMS Inc	20220811	53.49	54.46	53.215	53.64	158000	53.64	up	up	correct
GNE.US	PA	20220811	9.21	9.21	9.05	9.16	6835	9.16	down	down	correct
GNK.US	Genco Shipping & Trading Limited	20220811	17.61	18.092	17.47	17.48	1420633	16.9845	down	down	correct
GNL.US	PB	20220811	25.1	25.3	25.05	25.25	3285	25.25	up	down	incorrect
GNRC.US	Generac Holdings Inc	20220811	264.88	270.94	262.84	266.35	1127500	266.35	up	up	correct
GNT.US	PA	20220811	23.91	23.91	23.91	23.91	481	23.91
GNW.US	Genworth Financial Inc	20220811	4.4	4.43	4.36	4.38	3428100	4.38	down	down	correct
GOF.US	Guggenheim Strategic Opportunities Fund	20220811	17.92	17.96	17.7	17.75	460500	17.568	down	down	correct
GOL.US	Gol Linhas Aéreas Inteligentes S.A	20220811	4.25	4.26	3.98	4.01	2086700	4.01	down	up	incorrect
GOLD.US	Barrick Gold Corporation	20220811	16.56	16.75	16.37	16.4	16251100	16.4	down	down	correct
GOLF.US	Acushnet Holdings Corp	20220811	50.56	51.439	50.509	51.35	202500	51.35	up	up	correct
GOOS.US	Canada Goose Holdings Inc	20220811	23.97	24.34	21.64	22.07	3649600	22.07	down	down	correct
GOTU.US	Gaotu Techedu Inc	20220811	1.59	1.67	1.57	1.59	3457600	1.59
GPC.US	Genuine Parts Company	20220811	156	157.54	155.58	156.61	1025000	156.61	up	up	correct
GPI.US	Group 1 Automotive Inc	20220811	183.83	185.9	182.4	183.49	104500	183.49	down	down	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20220811	25.333	25.333	25.225	25.23	3100	25.23	down	up	incorrect
GPK.US	Graphic Packaging Holding Company	20220811	23.21	23.5	23.04	23.2	2244700	23.2	down	up	incorrect
GPMT.US	Granite Point Mortgage Trust Inc	20220811	10.09	10.09	9.93	9.97	228800	9.97	down	down	correct
GPN.US	Global Payments Inc	20220811	134.39	134.88	132.76	133.55	1811600	133.55	down	down	correct
GPOR.US	Gulfport Energy Corporation	20220811	86.07	88.86	86.07	87.63	156400	87.63	up	up	correct
GPRK.US	GeoPark Limited	20220811	12	12.55	11.89	12.55	297818	12.4302	up	up	correct
GPS.US	The Gap Inc	20220811	10.03	10.52	10.03	10.38	11325300	10.38	up	up	correct
GRC.US	The Gorman	20220811	27.87	28.16	27.57	27.62	43500	27.45	down	up	incorrect
GRP.US	UN	20220811	65.07	65.4	62.92	63.54	15960	63.54	down	up	incorrect
GRX.US	The Gabelli Healthcare & Wellness Trust	20220811	12.06	12.18	11.97	11.97	19881	11.97	down	down	correct
GS.US	The Goldman Sachs Group Inc	20220811	350	356.05	349.78	351.68	2360800	351.68	up	up	correct
GSBD.US	Goldman Sachs BDC Inc	20220811	17.77	17.935	17.77	17.84	279100	17.84	up	up	correct
GSK.US	GlaxoSmithKline plc	20220811	34.98	35.99	34.5	35.73	35389910	35.3276	up	up	correct
GSL.US	PB	20220811	25.58	25.58	25.45	25.5	10103	25.5	down	down	correct
GSQB.US	G Squared Ascend II Inc	20220811	9.87	9.87	9.87	9.87	800	9.87
GTES.US	Gates Industrial Corporation plc	20220811	12.1	12.41	12.1	12.29	603500	12.29	up	up	correct
GTLS.US	Chart Industries Inc	20220811	211.54	214.14	202.9	203.31	434200	203.31	down	down	correct
GTN.US	Gray Television Inc	20220811	19.3	19.81	19.27	19.63	1001600	19.63	up	down	incorrect
GTY.US	Getty Realty Corp	20220811	29.68	29.9	29.48	29.74	118000	29.74	up	up	correct
GUG.US	GUG	20220811	15.73	15.79	15.51	15.77	39800	15.651	up	up	correct
GUT.US	The Gabelli Utility Trust	20220811	7.9	7.9072	7.8373	7.8901	133555	7.8402	down	down	correct
GVA.US	Granite Construction Incorporated	20220811	31.3	31.83	31.19	31.19	529600	31.19	down	down	correct
GWRE.US	Guidewire Software Inc	20220811	82.74	83.14	80.93	81.07	301600	81.07	down	down	correct
GWW.US	W.W. Grainger Inc	20220811	567.51	571.83	565.65	566.36	206200	566.36	down	down	correct
H.US	Hyatt Hotels Corporation	20220811	90.78	90.97	89.22	90.05	833200	90.05	down	up	incorrect
HAE.US	Haemonetics Corporation	20220811	74.08	74.85	72.43	73.07	495500	73.07	down	down	correct
HAL.US	Halliburton Company	20220811	29.05	29.75	29.01	29.57	8372000	29.57	up	up	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20220811	45.96	46.24	42.86	42.92	984400	42.92	down	down	correct
HAYW.US	Hayward Holdings Inc	20220811	11.72	11.88	11.62	11.67	1291400	11.67	down	down	correct
HBB.US	Hamilton Beach Brands Holding Company	20220811	11.77	11.95	11.59	11.94	9567	11.94	up	up	correct
HBI.US	Hanesbrands Inc	20220811	11.19	11.31	10.555	10.67	13455070	10.5041	down	down	correct
HBM.US	Hudbay Minerals Inc	20220811	4.68	4.82	4.58	4.71	1848100	4.71	up	up	correct
HCA.US	HCA Healthcare Inc	20220811	217.57	219.68	216.15	216.52	985600	216.52	down	down	correct
HCC.US	Warrior Met Coal Inc	20220811	31.63	32.89	31.57	31.9	791138	31.1725	up	up	correct
HCI.US	HCI Group Inc	20220811	58.86	60.56	58.05	58.13	88757	57.7366	down	down	correct
HCXY.US	Hercules Capital Inc	20220811	25.39	25.42	25.39	25.42	1100	25.42	up	up	correct
HD.US	The Home Depot Inc	20220811	313.84	314.62	309.58	310.69	2444100	310.69	down	down	correct
HDB.US	HDFC Bank Limited	20220811	65.25	65.31	64.21	65	1532300	65	down	down	correct
HE.US	Hawaiian Electric Industries Inc	20220811	42.31	42.71	42.11	42.29	267745	41.9534	down	down	correct
HEI.US	HEICO Corporation	20220811	162.09	164.38	158.78	159.55	552600	159.55	down	down	correct
HEP.US	Holly Energy Partners L.P	20220811	17.37	17.68	17.24	17.48	108100	17.48	up	up	correct
HEQ.US	John Hancock Hedged Equity & Income Fund	20220811	12.45	12.54	12.35	12.4	18500	12.4	down	down	correct
HES.US	Hess Corporation	20220811	110.47	113.49	109.5	112.14	1522800	112.14	up	up	correct
HESM.US	Hess Midstream LP	20220811	29.72	30.7	29.635	30.11	388600	30.11	up	up	correct
HFRO.US	PA	20220811	24	24.1	23.734	24.1	5556	24.1	up	up	correct
HGLB.US	Highland Global Allocation Fund	20220811	10.37	10.5	10.273	10.35	50500	10.268	down	down	correct
HGV.US	Hilton Grand Vacations Inc	20220811	44.5	44.56	43.4	43.48	485700	43.48	down	down	correct
HHC.US	The Howard Hughes Corporation	20220811	73.08	73.47	72.08	72.23	263700	72.23	down	down	correct
HI.US	Hillenbrand Inc	20220811	46.5	47.16	46.46	46.57	234712	46.57	up	down	incorrect
HIG.US	The Hartford Financial Services Group Inc	20220811	67.22	67.97	67.22	67.66	1408500	67.66	up	up	correct
HII.US	Huntington Ingalls Industries Inc	20220811	228.02	229.48	226.3801	227.34	183800	226.2191	down	up	incorrect
HIL.US	Hill International Inc	20220811	1.8	1.82	1.77	1.79	147900	1.79	down	up	incorrect
HIO.US	Western Asset High Income Opportunity Fund Inc	20220811	4.29	4.3	4.25	4.25	109951	4.2191	down	down	correct
HIPO.US	Hippo Holdings Inc	20220811	0.919	0.963	0.91	0.953	3299400	0.953	up	up	correct
HIW.US	Highwoods Properties Inc	20220811	34.8	35.47	34.68	35.35	1135598	34.8336	up	up	correct
HIX.US	Western Asset High Income Fund II Inc	20220811	5.75	5.79	5.7169	5.79	122088	5.7382	up	down	incorrect
HL.US	PB	20220811	58.5	61.7	58.5	59.9	1307	59.9	up	down	incorrect
HLF.US	Herbalife Nutrition Ltd	20220811	28.8	29.35	28.03	28.85	718000	28.85	up	up	correct
HLI.US	Houlihan Lokey Inc	20220811	87.35	87.35	86.05	86.93	187300	86.93	down	up	incorrect
HLIO.US	Helios Technologies Inc.	20220811	66.96	67.89	66.27	66.62	117500	66.62	down	down	correct
HLT.US	Hilton Worldwide Holdings Inc	20220811	135.81	136.67	134.08	134.69	1051097	134.5384	down	down	correct
HLX.US	Helix Energy Solutions Group Inc	20220811	4.14	4.3	4.09	4.11	1236000	4.11	down	down	correct
HMC.US	Honda Motor Co. Ltd	20220811	26.87	27.345	26.87	27	1189258	27	up	up	correct
HMLP.US	PA	20220811	23.2	23.59	23.1	23.52	9826	23.52	up	up	correct
HMN.US	Horace Mann Educators Corporation	20220811	36.42	36.91	36.21	36.76	189300	36.76	up	up	correct
HMY.US	Harmony Gold Mining Company Limited	20220811	3.53	3.58	3.42	3.44	2796500	3.44	down	down	correct
HNGR.US	Hanger Inc	20220811	18.58	18.6	18.53	18.55	785600	18.55	down	up	incorrect
HNI.US	HNI Corporation	20220811	35.05	35.605	34.73	35.05	74209	34.7283
HNP.US	Huaneng Power International Inc	20220811	17.4	17.54	17.06	17.372	5090	17.372	down	up	incorrect
HOG.US	Harley	20220811	39.39	39.99	39.25	39.58	970900	39.58	up	up	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20220811	24.4	24.73	24.34	24.63	1065167	24.4696	up	up	correct
HOV.US	Hovnanian Enterprises Inc	20220811	49.63	52.68	49.05	52	122200	52	up	up	correct
HP.US	Helmerich & Payne Inc	20220811	42.15	43.97	42.15	43.51	491800	43.2506	up	up	correct
HPE.US	Hewlett Packard Enterprise Company	20220811	14.64	14.84	14.6	14.67	8397900	14.67	up	up	correct
HPF.US	John Hancock Preferred Income Fund II	20220811	19.29	19.29	19.07	19.1	26800	19.1	down	down	correct
HPI.US	John Hancock Preferred Income Fund	20220811	19.05	19.13	18.9	18.98	22400	18.98	down	up	incorrect
HPP.US	P	20220811	22.22	22.38	21.78	21.85	35833	21.85	down	down	correct
HPQ.US	HP Inc	20220811	33.83	34.78	33.83	34.22	7084000	34.22	up	up	correct
HPS.US	John Hancock Preferred Income Fund III	20220811	17.16	17.38	17.16	17.2	31400	17.2	up	up	correct
HPX.US	HPX Corp	20220811	9.91	9.91	9.91	9.91	2800	9.91
HQH.US	Tekla Healthcare Investors	20220811	20.23	20.41	19.96	20	96391	19.602	down	up	incorrect
HQL.US	Tekla Life Sciences Investors	20220811	16.11	16.255	15.82	15.84	88882	15.5248	down	down	correct
HR.US	Healthcare Realty Trust Incorporated	20220811	26.55	26.64	26.02	26.07	6668200	25.961	down	up	incorrect
HRB.US	H&R Block Inc	20220811	45.4	45.87	44.22	44.79	3278500	44.79	down	down	correct
HRI.US	Herc Holdings Inc	20220811	126.99	128.76	125.185	126.46	165765	125.8815	down	down	correct
HRL.US	Hormel Foods Corporation	20220811	49.95	50.31	49.48	49.61	1053700	49.61	down	down	correct
HRT.US	HireRight Holdings Corporation	20220811	18.23	18.25	17.89	17.92	158200	17.92	down	up	incorrect
HRTG.US	Heritage Insurance Holdings Inc	20220811	3.23	3.27	3.05	3.1	52600	3.1	down	down	correct
HSBC.US	HSBC Holdings plc	20220811	33.5	33.645	33.385	33.5	1794557	33.0437
HSC.US	Harsco Corporation	20220811	6.62	6.81	6.52	6.56	420000	6.56	down	down	correct
HSY.US	The Hershey Company	20220811	227	227.75	224.91	225.18	767055	224.1678	down	up	incorrect
HT.US	PE	20220811	22.51	22.51	22.3001	22.49	1082	22.49	down	down	correct
HTA.US	Healthcare Trust of America Inc	20220811	26.55	26.635	26.02	26.07	6668162	25.961	down	down	correct
HTD.US	John Hancock Tax	20220811	25.45	25.65	25.37	25.5	39800	25.5	up	up	correct
HTFB.US	Horizon Technology Finance Corporation	20220811	24.91	24.91	24.91	24.91	0	24.91
HTGC.US	Hercules Capital Inc	20220811	15.55	15.6	15.45	15.51	934200	15.51	down	up	incorrect
HTH.US	Hilltop Holdings Inc	20220811	29.28	29.32	29	29.13	306900	29.13	down	down	correct
HTY.US	John Hancock Investments	20220811	5.5	5.5	5.44	5.45	28200	5.45	down	down	correct
HTZ.US	Hertz Global Holdings Inc Common Stock	20220811	22.1	22.27	21.61	21.65	3398700	21.65	down	down	correct
HUBB.US	Hubbell Incorporated	20220811	219.58	222.43	217.29	219.3	159137	219.3	down	down	correct
HUBS.US	HubSpot Inc	20220811	411.86	412.5	379.37	384.09	783800	384.09	down	down	correct
HUM.US	Humana Inc	20220811	484.35	487.11	479.33	484.07	664400	484.07	down	down	correct
HUN.US	Huntsman Corporation	20220811	29.56	30.19	29.515	29.7	2795940	29.7	up	down	incorrect
HUYA.US	HUYA Inc	20220811	3.25	3.5	3.25	3.32	1459600	3.32	up	up	correct
HVT.US	Haverty Furniture Companies Inc	20220811	29.84	30.31	29.5	29.84	233749	29.5714
HWM.US	Howmet Aerospace Inc	20220811	38.24	38.62	38.05	38.23	3013934	38.23	down	down	correct
HXL.US	Hexcel Corporation	20220811	65.13	65.82	62.91	62.98	885300	62.98	down	down	correct
HY.US	Hyster	20220811	32.49	33.42	32.46	32.99	57300	32.99	up	up	correct
HYB.US	The New America High Income Fund Inc	20220811	7.81	7.88	7.75	7.75	28691	7.7003	down	down	correct
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20220811	12.83	12.9286	12.8	12.81	36305	12.7139	down	up	incorrect
HYT.US	BlackRock Corporate High Yield Fund Inc	20220811	10.29	10.37	10.19	10.21	556000	10.132	down	up	incorrect
HZN.US	Horizon Global Corporation	20220811	1.45	1.47	1.42	1.47	28900	1.47	up	up	correct
HZO.US	MarineMax Inc	20220811	40.24	41.3	40.03	40.65	317100	40.65	up	up	correct
IAA.US	IAA Inc	20220811	36.59	37.19	36.42	36.94	1121200	36.94	up	up	correct
IACC.US	ION Acquisition Corp 3 Ltd	20220811	9.8	9.83	9.8	9.8	5200	9.8
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20220811	6.84	6.91	6.83	6.9	44100	6.9	up	up	correct
IAG.US	IAMGOLD Corporation	20220811	1.4	1.47	1.37	1.44	5559700	1.44	up	up	correct
IBA.US	Industrias Bachoco S.A.B. de C.V	20220811	45.3	45.69	45	45.69	6900	45.69	up	up	correct
IBM.US	International Business Machines Corporation	20220811	132.36	133.23	132	132.54	3501900	132.54	up	up	correct
IBN.US	ICICI Bank Limited	20220811	21.96	22.04	21.66	21.89	16272700	21.89	down	down	correct
IBP.US	Installed Building Products Inc	20220811	101.22	105.46	101.22	102.6	146500	102.6	up	up	correct
ICD.US	Independence Contract Drilling Inc	20220811	3.55	3.61	3.5	3.57	103900	3.57	up	up	correct
ICE.US	Intercontinental Exchange Inc	20220811	106.77	107.94	106.24	106.63	1937400	106.63	down	down	correct
ICL.US	ICL Group Ltd	20220811	9.99	10.2	9.97	10.08	729700	10.08	up	up	correct
ICR.US	P	20220811	17.9255	18.24	17.75	17.75	7125	17.75	down	down	correct
IDA.US	IDACORP Inc	20220811	113.16	113.9	111.27	111.35	237743	111.35	down	down	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20220811	10.36	10.56	10.25	10.28	31400	10.28	down	up	incorrect
IDT.US	IDT Corporation	20220811	26.85	27.12	25.91	26.01	44900	26.01	down	down	correct
IEX.US	IDEX Corporation	20220811	215.29	216.73	213.58	214.02	251100	214.02	down	down	correct
IFF.US	International Flavors & Fragrances Inc.	20220811	124.49	125.11	122.1	122.23	942100	122.23	down	down	correct
IFN.US	The India Fund Inc	20220811	18.2	18.21	17.95	17.98	89175	17.5195	down	up	incorrect
IFS.US	Intercorp Financial Services Inc	20220811	24.79	25.55	24.45	25.07	111413	25.07	up	up	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20220811	9.3	9.35	9.25	9.27	53500	9.27	down	down	correct
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20220811	5.65	5.69	5.63	5.65	107800	5.65
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20220811	17.74	18.03	17.6695	17.91	28659	17.8407	up	up	correct
IGR.US	CBRE Clarion Global Real Estate Income Fund	20220811	8.19	8.29	8.095	8.1	402617	8.0399	down	down	correct
IGT.US	International Game Technology PLC	20220811	22.06	22.375	21.83	21.99	1136014	21.7957	down	down	correct
IH.US	iHuman Inc	20220811	2	2.16	1.9	1.95	28574	1.95	down	down	correct
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20220811	5.7	5.79	5.7	5.72	29900	5.72	up	up	correct
IHG.US	InterContinental Hotels Group PLC	20220811	62.82	63.02	61.55	61.88	116400	61.88	down	up	incorrect
IHIT.US	Invesco High Income 2023 Target Term Fund	20220811	8.63	8.63	8.48	8.49	28200	8.455	down	up	incorrect
IHTA.US	Invesco High Income 2024 Target Term Fund	20220811	8.55	8.659	8.55	8.6	20400	8.567	up	up	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20220811	25.02	25.19	24.89	24.9	8100	24.9	down	down	correct
IIIN.US	Insteel Industries Inc	20220811	31.08	31.76	30.94	31.43	87500	31.43	up	up	correct
IIM.US	Invesco Value Municipal Income Trust	20220811	14.1	14.13	14	14.05	81400	13.991	down	down	correct
IIPR.US	PA	20220811	27.99	28	27.99	28	1794	28	up	down	incorrect
IMAX.US	IMAX Corporation	20220811	16.81	17.05	16.46	16.57	720900	16.57	down	down	correct
INFA.US	Informatica Inc.	20220811	23.65	23.84	23.15	23.15	271000	23.15	down	down	correct
INFY.US	Infosys Limited	20220811	20.29	20.42	20.1	20.15	7446900	20.15	down	down	correct
ING.US	ING Groep N.V	20220811	9.97	10.05	9.93	9.97	3867600	9.796
INGR.US	Ingredion Incorporated	20220811	93.87	95.27	92.99	93.69	379900	93.69	down	down	correct
INN.US	Summit Hotel Properties Inc	20220811	8.61	8.73	8.5	8.71	537583	8.6712	up	down	incorrect
INSI.US	Insight Select Income Fund	20220811	16.54	16.74	16.51	16.57	21000	16.57	up	up	correct
INSP.US	Inspire Medical Systems Inc	20220811	225	231.41	225	226.46	238000	226.46	up	up	correct
INST.US	Instructure Holdings Inc	20220811	25.11	25.205	24.65	24.75	117100	24.75	down	down	correct
INT.US	World Fuel Services Corporation	20220811	27.02	27.77	27.02	27.6	1203700	27.6	up	up	correct
INVH.US	Invitation Homes Inc	20220811	39.06	39.27	38.805	38.89	2311600	38.89	down	down	correct
IP.US	International Paper Company	20220811	43.75	44.14	43.61	43.8	2161900	43.337	up	up	correct
IPG.US	The Interpublic Group of Companies Inc	20220811	30.08	30.51	29.97	30.37	2714700	30.37	up	up	correct
IPI.US	Intrepid Potash Inc	20220811	44.05	45.61	44.05	44.39	231665	44.39	up	up	correct
IPOD.US	WT	20220811	0.195	0.21	0.1634	0.19	187959	0.19	down	down	correct
IQI.US	Invesco Quality Municipal Income Trust	20220811	10.76	10.84	10.76	10.79	64500	10.745	up	down	incorrect
IQV.US	IQVIA Holdings Inc	20220811	241.44	244.7	240.01	242	1995200	242	up	up	correct
IR.US	Ingersoll Rand Inc	20220811	51.9	52.55	51.62	51.86	2735540	51.8406	down	down	correct
IRL.US	The New Ireland Fund Inc	20220811	8.09	8.09	8.02	8.02	1300	8.02	down	up	incorrect
IRM.US	Iron Mountain Incorporated	20220811	54.41	54.64	53.47	53.59	975200	53.59	down	down	correct
IRRX.US	UN	20220811	10.12	10.12	10.12	10.12	0	10.12
IRS.US	WT	20220811	0.13	0.16	0.13	0.1524	1430	0.1524	up	up	correct
IRT.US	Independence Realty Trust Inc	20220811	22.19	22.27	21.91	22.09	1648700	22.09	down	down	correct
IS.US	ironSource	20220811	4.74	4.77	4.03	4.23	25105300	4.23	down	down	correct
ISD.US	PGIM High Yield Bond Fund Inc	20220811	13.48	13.58	13.4	13.46	92200	13.46	down	down	correct
IT.US	Gartner Inc	20220811	303.35	303.35	298.34	299.59	395000	299.59	down	down	correct
ITCB.US	Itaú Corpbanca	20220811	3.1	3.19	3.1	3.18	4900	3.18	up	down	incorrect
ITGR.US	Integer Holdings Corporation	20220811	73.33	74.36	73.33	73.47	120400	73.47	up	up	correct
ITT.US	ITT Inc	20220811	81.95	83.51	81.29	81.72	498800	81.72	down	down	correct
ITUB.US	Itaú Unibanco Holding S.A	20220811	5.14	5.21	5.05	5.07	48543273	5.0118	down	down	correct
ITW.US	Illinois Tool Works Inc	20220811	215.38	216.16	212.77	213.17	649800	213.17	down	down	correct
IVC.US	Invacare Corporation	20220811	1	1.1	1	1	350600	1
IVH.US	Ivy Funds	20220811	11.55	11.64	11.46	11.46	54946	11.3947	down	down	correct
IVR.US	PC	20220811	22.7631	22.88	22.04	22.09	10615	22.09	down	down	correct
IVT.US	Inventrust Properties Corp	20220811	29	29.355	28.87	29	154500	29
IVZ.US	Invesco Ltd	20220811	18.3	18.67	18.28	18.49	3234300	18.49	up	up	correct
IX.US	ORIX Corporation	20220811	83.52	84.71	83.52	84.44	37900	84.44	up	down	incorrect
J.US	Jacobs Engineering Group Inc	20220811	128.05	129.71	128.05	128.61	283900	128.61	up	down	incorrect
JBGS.US	JBG SMITH Properties	20220811	23.89	24.565	23.89	24.45	614600	24.45	up	up	correct
JBK.US	Corporate Backed Trust Certificates Goldman Sachs Capital I Securities	20220811	26.03	26.03	26.03	26.03	200	26.03
JBL.US	Jabil Inc	20220811	61.47	62.31	61.16	61.73	1197900	61.65	up	up	correct
JBT.US	John Bean Technologies Corporation	20220811	117.67	119.08	117.08	117.24	79763	117.1437	down	down	correct
JCE.US	Nuveen Core Equity Alpha Fund	20220811	15.77	15.85	15.5	15.6	24100	15.6	down	down	correct
JCI.US	Johnson Controls International plc	20220811	55.91	57.2	55.85	56.36	3471800	56.36	up	up	correct
JEF.US	Jefferies Financial Group Inc	20220811	34.54	34.8	34.4	34.52	785500	34.22	down	down	correct
JELD.US	JELD	20220811	13.85	14.28	13.73	13.89	743800	13.89	up	up	correct
JEMD.US	Nuveen Emerging Markets Debt 2022 Target Term Fund	20220811	6.65	6.654	6.59	6.616	73300	6.593	down	down	correct
JEQ.US	Aberdeen Japan Equity Fund Inc	20220811	6.03	6.11	6.03	6.05	8709	5.9382	up	up	correct
JFR.US	Nuveen Floating Rate Income Fund	20220811	9.2	9.24	9.11	9.18	172800	9.114	down	up	incorrect
JGH.US	Nuveen Global High Income Fund	20220811	12.94	13.08	12.94	13	37600	12.887	up	up	correct
JHAA.US	Nuveen High Income 2023 Target Term Fund	20220811	9.23	9.27	9.23	9.24	7500	9.215	up	down	incorrect
JHG.US	Janus Henderson Group plc	20220811	26.19	26.41	25.78	25.97	806908	25.97	down	up	incorrect
JHI.US	John Hancock Investors Trust	20220811	14.68	14.86	14.68	14.74	9200	14.74	up	up	correct
JHS.US	John Hancock Income Securities Trust	20220811	12.34	12.36	12.18	12.25	19400	12.25	down	down	correct
JHX.US	James Hardie Industries plc	20220811	25.79	26	25.62	25.84	56200	25.84	up	up	correct
JILL.US	J.Jill Inc	20220811	16.27	16.511	16.21	16.33	33600	16.33	up	up	correct
JKS.US	JinkoSolar Holding Co. Ltd	20220811	68.96	69.14	66.55	66.71	990800	66.71	down	down	correct
JLL.US	Jones Lang LaSalle Incorporated	20220811	182.21	183.94	180.83	182.43	204000	182.43	up	down	incorrect
JLS.US	Nuveen Mortgage and Income Fund	20220811	17.18	17.39	17.14	17.37	6600	17.287	up	up	correct
JMIA.US	Jumia Technologies AG	20220811	8.05	9.312	8.05	8.5	9316800	8.5	up	up	correct
JMM.US	Nuveen Multi	20220811	6.4	6.4	6.28	6.33	7100	6.3	down	down	correct
JNJ.US	Johnson & Johnson	20220811	168.52	169.95	166.98	167.14	9328700	166.0245	down	down	correct
JNPR.US	Juniper Networks Inc	20220811	28.77	29.11	28.53	28.74	2516000	28.74	down	down	correct
JOBY.US	WT	20220811	1.59	1.59	1.4	1.4	22240	1.4	down	down	correct
JOE.US	The St. Joe Company	20220811	41.56	42.39	41.24	42.08	160300	42.08	up	up	correct
JOF.US	Japan Smaller Capitalization Fund Inc	20220811	6.59	6.62	6.53	6.53	33400	6.53	down	down	correct
JPC.US	Nuveen Preferred & Income Opportunities Fund	20220811	8.33	8.4	8.33	8.38	155700	8.327	up	up	correct
JPI.US	Nuveen Preferred and Income Term Fund	20220811	21.16	21.32	21.03	21.15	73900	21.019	down	down	correct
JPM.US	PL	20220811	21.25	21.3	21.1	21.17	234205	21.17	down	down	correct
JPS.US	Nuveen Preferred Securities Income Fund	20220811	7.9	7.93	7.87	7.89	330000	7.846	down	up	incorrect
JPT.US	Nuveen Preferred and Income 2022 Term Fund	20220811	20.88	20.88	20.31	20.32	6400	20.194	down	down	correct
JQC.US	Nuveen Credit Strategies Income Fund	20220811	5.65	5.68	5.63	5.65	248300	5.608
JRI.US	Nuveen Real Asset Income and Growth Fund	20220811	14.42	14.48	14.33	14.33	56000	14.233	down	down	correct
JRO.US	Nuveen Floating Rate Income Opportunity Fund	20220811	8.94	8.98	8.88	8.88	117600	8.814	down	up	incorrect
JRS.US	Nuveen Real Estate Income Fund	20220811	10.29	10.41	10.2	10.33	73300	10.33	up	up	correct
JSD.US	Nuveen Short Duration Credit Opportunities Fund	20220811	13.14	13.16	13.03	13.06	39500	12.961	down	down	correct
JT.US	Jianpu Technology Inc	20220811	1.88	1.94	1.83	1.86	56700	1.86	down	down	correct
JUN.US	UN	20220811	10.09	10.09	10.09	10.09	0	10.09
JWN.US	Nordstrom Inc	20220811	23.81	24.49	23.64	24.24	6409454	24.24	up	up	correct
K.US	Kellogg Company	20220811	75.4	76.5	75.31	75.39	1355500	75.39	down	down	correct
KAI.US	Kadant Inc	20220811	195.7	195.84	193.06	193.17	39600	193.17	down	down	correct
KAMN.US	Kaman Corporation	20220811	33.53	34	33.43	33.65	174100	33.65	up	up	correct
KAR.US	KAR Auction Services Inc	20220811	17.16	17.51	17.1	17.48	659000	17.48	up	down	incorrect
KB.US	KB Financial Group Inc	20220811	40.32	40.55	40.21	40.34	202500	40.34	up	down	incorrect
KBH.US	KB Home	20220811	32.82	33.67	32.75	32.95	1608100	32.95	up	up	correct
KBR.US	KBR Inc	20220811	51.66	52.94	51.47	51.53	1111519	51.53	down	up	incorrect
KEN.US	Kenon Holdings Ltd	20220811	47.74	48.2	47.49	47.64	13800	47.64	down	up	incorrect
KEP.US	Korea Electric Power Corporation	20220811	8.47	8.56	8.4	8.4	131500	8.4	down	down	correct
KEX.US	Kirby Corporation	20220811	66.44	67.41	66.17	67.15	221900	67.15	up	up	correct
KEY.US	PK	20220811	25.55	25.6853	25.22	25.32	8828	25.32	down	down	correct
KEYS.US	Keysight Technologies Inc	20220811	167.83	169.156	166.55	166.72	744600	166.72	down	down	correct
KF.US	The Korea Fund Inc	20220811	26	26.29	25.94	25.99	2100	25.99	down	down	correct
KFS.US	Kingsway Financial Services Inc	20220811	7.49	7.6	7.42	7.52	3000	7.52	up	down	incorrect
KFY.US	Korn Ferry	20220811	65	65.3	64.38	64.53	216900	64.53	down	down	correct
KGC.US	Kinross Gold Corporation	20220811	3.56	3.63	3.51	3.52	16977674	3.4902	down	down	correct
KIM.US	PM	20220811	24.91	25.0728	24.78	24.78	10175	24.78	down	down	correct
KIND.US	Nextdoor Holdings Inc.	20220811	2.8	3.06	2.74	2.9	8515100	2.9	up	down	incorrect
KIO.US	KKR Income Opportunities Fund	20220811	12.94	12.95	12.79	12.84	76600	12.84	down	down	correct
KKR.US	PC	20220811	71	71.75	70.31	70.62	368314	70.62	down	down	correct
KKRS.US	KKRS	20220811	20.81	20.9	20.549	20.78	12500	20.78	down	up	incorrect
KLR.US	Kaleyra Inc	20220811	2.22	2.31	2.11	2.13	250300	2.13	down	down	correct
KMB.US	Kimberly	20220811	135.94	136.57	134.34	134.63	921300	134.63	down	down	correct
KMI.US	Kinder Morgan Inc	20220811	18.4	18.75	18.31	18.59	15805550	18.59	up	down	incorrect
KMPR.US	Kemper Corporation	20220811	45.8	46.94	45.8	46.84	217200	46.53	up	down	incorrect
KMT.US	Kennametal Inc	20220811	27.05	27.69	26.96	27.4	632800	27.4	up	up	correct
KMX.US	CarMax Inc	20220811	101.34	103.26	101.26	101.7	936800	101.7	up	up	correct
KN.US	Knowles Corporation	20220811	16.69	16.87	16.32	16.43	1181700	16.43	down	up	incorrect
KNOP.US	KNOT Offshore Partners LP	20220811	17.47	17.58	17.36	17.48	78800	17.48	up	up	correct
KNX.US	Knight	20220811	55.5	56.54	55.33	56.12	1541000	56.12	up	up	correct
KO.US	The Coca	20220811	63.69	63.99	63.08	63.22	8507800	63.22	down	down	correct
KODK.US	Eastman Kodak Company	20220811	6.56	6.61	6.32	6.38	923900	6.38	down	up	incorrect
KOF.US	Coca	20220811	60.57	62.2	60.32	61.98	209100	61.98	up	up	correct
KOP.US	Koppers Holdings Inc	20220811	25.54	25.87	25.2789	25.63	134467	25.5787	up	up	correct
KORE.US	KORE Group Holdings Inc	20220811	2.82	2.85	2.66	2.71	94500	2.71	down	down	correct
KOS.US	Kosmos Energy Ltd	20220811	6.26	6.63	6.25	6.49	7291600	6.49	up	up	correct
KR.US	The Kroger Co	20220811	46.94	47.79	46.71	47.19	3766800	46.93	up	up	correct
KRC.US	Kilroy Realty Corporation	20220811	53.01	54.3	52.87	53.33	909700	53.33	up	up	correct
KREF.US	PA	20220811	23.22	23.22	22.3	23.14	20310	23.14	down	down	correct
KRG.US	Kite Realty Group Trust	20220811	21.22	21.49	21.085	21.28	1439821	21.28	up	up	correct
KRO.US	Kronos Worldwide Inc	20220811	15.26	15.67	15.2	15.43	278300	15.43	up	up	correct
KRP.US	Kimbell Royalty Partners LP	20220811	18.03	18.2	17.765	18.03	320500	17.48
KSM.US	DWS Strategic Municipal Income Trust	20220811	9.78	9.84	9.7	9.7	35543	9.6596	down	down	correct
KSS.US	Kohl's Corporation	20220811	32.43	33.13	31.94	32.62	2758100	32.62	up	up	correct
KT.US	KT Corporation	20220811	14.62	14.77	14.45	14.49	605100	14.49	down	down	correct
KTB.US	Kontoor Brands Inc	20220811	39.38	40.38	39	39.94	323338	39.94	up	up	correct
KTF.US	DWS Municipal Income Trust	20220811	9.79	9.85	9.77	9.78	65597	9.745	down	down	correct
KTH.US	Corts Trust For Peco Energy Capital Trust III	20220811	29.99	30	29.85	29.86	1600	29.86	down	down	correct
KTN.US	Credit	20220811	27.66	27.88	27.62	27.88	1200	27.88	up	up	correct
KUKE.US	Kuke Music Holding Limited	20220811	1.45	1.45	1.38	1.38	1100	1.38	down	up	incorrect
KW.US	Kennedy	20220811	20.51	20.56	20.34	20.51	303300	20.51
KWR.US	Quaker Chemical Corporation	20220811	194	195.18	186.88	187.82	112600	187.82	down	down	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20220811	9.24	9.37	9.17	9.29	452200	9.29	up	up	correct
L.US	Loews Corporation	20220811	57.4	57.82	57.375	57.51	499296	57.4485	up	up	correct
LAC.US	Lithium Americas Corp	20220811	29.96	30.11	29.29	29.33	2557200	29.33	down	down	correct
LAD.US	Lithia Motors Inc	20220811	271.84	278.29	270.81	271.85	239200	271.85	up	up	correct
LADR.US	Ladder Capital Corp	20220811	11.54	11.57	11.47	11.49	425900	11.49	down	down	correct
LAW.US	CS Disco Inc.	20220811	29.02	29.99	28.43	28.96	643700	28.96	down	down	correct
LAZ.US	Lazard Ltd	20220811	39	39.48	38.84	39.1	445900	39.1	up	up	correct
LBRT.US	Liberty Oilfield Services Inc	20220811	13.7	14.015	13.65	13.89	1516500	13.89	up	down	incorrect
LC.US	LendingClub Corporation	20220811	15.54	15.79	14.905	15.01	1724900	15.01	down	down	correct
LCI.US	Lannett Company Inc	20220811	0.56	0.59	0.56	0.578	88300	0.578	up	up	correct
LCII.US	LCI Industries	20220811	132	134.91	132	134.39	88350	134.39	up	up	correct
LCW.US	UN	20220811	9.97	9.97	9.97	9.97	0	9.97
LDI.US	loanDepot Inc	20220811	1.92	2.11	1.91	2.08	655891	2.08	up	down	incorrect
LDOS.US	Leidos Holdings Inc	20220811	98.77	98.92	97.59	98.16	822300	98.16	down	down	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20220811	21.6	21.8	21.59	21.64	38132	21.5066	up	up	correct
LEA.US	Lear Corporation	20220811	149.72	152.62	148.4	151.26	455800	151.26	up	up	correct
LEG.US	Leggett & Platt Incorporated	20220811	41.24	41.76	41.12	41.35	577700	41.35	up	up	correct
LEJU.US	Leju Holdings Limited	20220811	2.38	2.64	2.38	2.51	15200	2.51	up	up	correct
LEN.US	Lennar Corporation	20220811	87.96	89.31	87.31	87.76	2585900	87.76	down	down	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20220811	7	7.04	6.97	6.97	143500	6.97	down	up	incorrect
LEVI.US	Levi Strauss & Co	20220811	19.5	19.73	19.29	19.52	1315100	19.52	up	up	correct
LFC.US	China Life Insurance Company Limited	20220811	7.47	7.56	7.47	7.51	556900	7.51	up	down	incorrect
LFG.US	Archaea Energy Inc	20220811	18.93	19.435	18.745	18.9	889200	18.9	down	down	correct
LFT.US	PA	20220811	21.1401	21.21	21.1401	21.21	1672	21.21	up	up	correct
LGF.US	B	20220811	10.45	10.99	10.44	10.72	622096	10.72	up	up	correct
LGFA.US	Lions Gate Entertainment Corp	20220811	11.06	11.54	11.02	11.3	298540	11.3	up	up	correct
LGI.US	Lazard Global Total Return and Income Fund Inc	20220811	17.64	17.8	17.46	17.54	25631	17.54	down	down	correct
LH.US	Laboratory Corporation of America Holdings	20220811	259.9	262.68	257.2954	258.74	428129	258.0211	down	down	correct
LHX.US	L3Harris Technologies Inc	20220811	234.75	235.96	230.35	231.29	1051800	231.29	down	down	correct
LII.US	Lennox International Inc	20220811	251.16	255.07	250.01	251.33	205400	251.33	up	up	correct
LIN.US	Linde plc	20220811	309.24	310.05	305.61	305.87	1165427	305.87	down	down	correct
LITB.US	LightInTheBox Holding Co. Ltd	20220811	1	1.03	0.99	1	21600	1
LL.US	Lumber Liquidators Holdings Inc	20220811	9.76	10.08	9.76	9.85	155600	9.85	up	down	incorrect
LLY.US	Eli Lilly and Company	20220811	301.03	305.42	299.63	301.17	2198800	300.19	up	up	correct
LMND.US	Lemonade Inc	20220811	29.5	32.06	28.52	30.41	2486100	30.41	up	up	correct
LMT.US	Lockheed Martin Corporation	20220811	429.24	432.49	427.2	428.85	949300	428.85	down	down	correct
LNC.US	Lincoln National Corporation	20220811	49.24	50.31	49.12	50.14	1654100	50.14	up	down	incorrect
LND.US	BrasilAgro	20220811	5.02	5.07	4.94	5.04	51800	5.04	up	up	correct
LNN.US	Lindsay Corporation	20220811	165.64	167	163.745	165.36	40600	165.025	down	down	correct
LOCL.US	Local Bounti Corporation	20220811	4.24	4.352	4.06	4.09	101200	4.09	down	down	correct
LOKM.US	Live Oak Mobility Acquisition Corp	20220811	9.86	9.86	9.84	9.85	346700	9.85	down	up	incorrect
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20220811	6.26	6.44	6.07	6.14	247600	6.14	down	down	correct
LOW.US	Lowe's Companies Inc	20220811	200.1	204.29	200.07	202.18	3337200	202.18	up	up	correct
LPG.US	Dorian LPG Ltd	20220811	16.56	16.77	16.21	16.68	751200	15.68	up	down	incorrect
LPI.US	Laredo Petroleum Inc	20220811	67.37	69.69	65.39	68.88	1031000	68.88	up	down	incorrect
LPL.US	LG Display Co. Ltd	20220811	6.43	6.46	6.37	6.38	280500	6.38	down	down	correct
LPX.US	Louisiana	20220811	57.85	61.55	57.85	59.49	1427200	59.2761	up	down	incorrect
LRN.US	Stride Inc	20220811	37.81	38.49	36.13	36.32	1170300	36.32	down	down	correct
LSI.US	Life Storage Inc	20220811	132.9	134.59	132.26	132.95	424500	132.95	up	up	correct
LSPD.US	Lightspeed POS Inc	20220811	24.77	25.34	23.49	23.6	1165800	23.6	down	down	correct
LTC.US	LTC Properties Inc	20220811	43.49	43.64	43.065	43.48	169267	43.2962	down	down	correct
LTH.US	Life Time Group Holdings Inc.	20220811	15	15.155	13.87	14.95	822900	14.95	down	down	correct
LTHM.US	Livent Corporation	20220811	28.99	29.43	28.28	28.34	5476900	28.34	down	down	correct
LU.US	Lufax Holding Ltd	20220811	4.31	4.48	4.225	4.28	5306100	4.28	down	down	correct
LUMN.US	Lumen Technologies Inc	20220811	11.01	11.235	10.98	11.15	8599327	11.15	up	up	correct
LUV.US	Southwest Airlines Co	20220811	39.85	40.05	38.88	38.97	5047900	38.97	down	down	correct
LVS.US	Las Vegas Sands Corp	20220811	37.37	38.9	37.2	37.69	3956800	37.69	up	up	correct
LW.US	Lamb Weston Holdings Inc	20220811	81.12	81.59	80.21	80.31	850000	80.31	down	down	correct
LXFR.US	Luxfer Holdings PLC	20220811	16.93	16.98	16.64	16.64	42000	16.64	down	down	correct
LXP.US	PC	20220811	54.43	55.08	53.805	55.08	1804	55.08	up	down	incorrect
LXU.US	LSB Industries Inc	20220811	13.34	13.7	12.93	13.19	4692900	13.19	down	down	correct
LYB.US	LyondellBasell Industries N.V	20220811	90.07	92.52	90.06	91.41	1604067	91.41	up	down	incorrect
LYG.US	Lloyds Banking Group plc	20220811	2.23	2.24	2.21	2.22	6740300	2.22	down	down	correct
LYV.US	Live Nation Entertainment Inc	20220811	99.24	99.66	96.36	96.43	1122800	96.43	down	up	incorrect
LZB.US	La	20220811	28.99	29.36	28.86	28.97	220220	28.97	down	down	correct
M.US	Macy's Inc	20220811	19.14	19.76	19.07	19.53	15600618	19.53	up	up	correct
MA.US	Mastercard Incorporated	20220811	355.85	355.85	350.35	350.58	2609451	350.58	down	down	correct
MAA.US	PI	20220811	59.04	60	59.04	59.9999	763	59.9999	up	up	correct
MAC.US	The Macerich Company	20220811	11.23	11.345	11.08	11.1	2449361	10.9515	down	down	correct
MAIN.US	Main Street Capital Corporation	20220811	42.51	43.0986	42.23	43.04	1576017	43.04	up	up	correct
MAN.US	ManpowerGroup Inc	20220811	80.64	82.03	80.64	81.12	373900	81.12	up	up	correct
MANU.US	Manchester United plc	20220811	12.8	12.92	12.25	12.28	418836	12.28	down	up	incorrect
MAS.US	Masco Corporation	20220811	53.76	55.78	53.7	54.76	2479800	54.76	up	up	correct
MATX.US	Matson Inc	20220811	85.93	88.15	85.52	86.58	244100	86.58	up	up	correct
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20220811	9.36	9.44	9.26	9.26	73437	9.2169	down	down	correct
MAX.US	MediaAlpha Inc	20220811	8.23	8.56	8.16	8.55	114300	8.55	up	up	correct
MAXR.US	Maxar Technologies Inc	20220811	26.31	27.1	25.75	26.98	1095500	26.98	up	up	correct
MBI.US	MBIA Inc	20220811	12.79	13.07	12.43	12.72	290300	12.72	down	up	incorrect
MBSC.US	UN	20220811	10.06	10.08	10.06	10.08	441	10.08	up	up	correct
MC.US	Moelis & Company	20220811	46.22	47.08	46.136	46.66	334700	46.66	up	down	incorrect
MCB.US	Metropolitan Bank Holding Corp	20220811	78.24	78.46	77.53	77.7	45100	77.7	down	up	incorrect
MCD.US	McDonald's Corporation	20220811	263.2	263.27	258.63	259.28	2007000	259.28	down	down	correct
MCG.US	Membership Collective Group Inc	20220811	7.54	7.66	7.43	7.49	270200	7.49	down	up	incorrect
MCI.US	Barings Corporate Investors	20220811	14.48	14.69	14.4022	14.69	5865	14.69	up	down	incorrect
MCK.US	McKesson Corporation	20220811	359.1	363.19	357.81	358.76	1114900	358.76	down	down	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20220811	7.44	7.54	7.42	7.43	33400	7.43	down	down	correct
MCO.US	Moody's Corporation	20220811	324.65	324.65	317.03	317.6	341226	316.9086	down	down	correct
MCR.US	MFS Charter Income Trust	20220811	6.86	6.8884	6.82	6.82	150441	6.7741	down	down	correct
MCS.US	The Marcus Corporation	20220811	18.07	18.15	17.77	17.98	165175	17.9263	down	down	correct
MCW.US	Mister Car Wash Inc.	20220811	12.25	12.43	11.91	12	1631900	12	down	down	correct
MCY.US	Mercury General Corporation	20220811	32.6	33.55	32.6	32.93	375200	32.93	up	up	correct
MD.US	MEDNAX Inc	20220811	21.56	21.67	20.96	21.04	398300	21.04	down	down	correct
MDC.US	M.D.C. Holdings Inc	20220811	35.25	35.89	35.14	35.29	303600	35.29	up	down	incorrect
MDT.US	Medtronic plc	20220811	94.74	94.97	93.85	94.04	5907500	94.04	down	down	correct
MDU.US	MDU Resources Group Inc	20220811	30.78	31.37	30.69	30.82	1671900	30.82	up	up	correct
MEC.US	Mayville Engineering Company Inc	20220811	7.45	7.92	7.45	7.65	121800	7.65	up	down	incorrect
MED.US	Medifast Inc	20220811	130.63	134.6	129.51	132.02	319500	132.02	up	up	correct
MEG.US	Montrose Environmental Group Inc	20220811	44.62	45.43	44.12	44.15	89775	44.15	down	up	incorrect
MEGI.US	MainStay CBRE Global Infrastructure Megatrends Fund	20220811	16.97	17.15	16.85	16.95	80300	16.8429	down	up	incorrect
MEI.US	Methode Electronics Inc	20220811	42.08	42.5	41.82	42.16	164400	42.16	up	up	correct
MER.US	PK	20220811	26.29	26.29	26.02	26.09	18321	26.09	down	down	correct
MET.US	PF	20220811	23.78	23.8788	23.6	23.64	59677	23.64	down	down	correct
MFA.US	PC	20220811	20.1193	20.29	20.0062	20.18	43206	20.18	up	up	correct
MFC.US	Manulife Financial Corporation	20220811	19.02	19.06	18.695	18.7	3067665	18.4453	down	down	correct
MFG.US	Mizuho Financial Group Inc	20220811	2.41	2.43	2.41	2.42	834600	2.42	up	down	incorrect
MFGP.US	Micro Focus International plc	20220811	3.64	3.71	3.56	3.57	216600	3.57	down	down	correct
MFM.US	MFS Municipal Income Trust	20220811	5.87	5.87	5.82	5.82	48127	5.7996	down	down	correct
MFV.US	MFS Special Value Trust	20220811	4.7959	4.89	4.7959	4.83	20866	4.7927	up	up	correct
MG.US	Mistras Group Inc	20220811	6.34	6.59	6.34	6.57	18400	6.57	up	down	incorrect
MGA.US	Magna International Inc	20220811	64.39	65.29	64.32	64.69	920900	64.69	up	up	correct
MGF.US	MFS Government Markets Income Trust	20220811	3.64	3.67	3.61	3.63	60942	3.6074	down	up	incorrect
MGM.US	MGM Resorts International	20220811	35.15	35.64	34.73	34.91	4141500	34.91	down	down	correct
MGR.US	Affiliated Managers Group Inc	20220811	25.52	25.653	25.41	25.46	9700	25.46	down	down	correct
MGRB.US	MGRB	20220811	21.66	21.665	21.43	21.59	9000	21.59	down	down	correct
MGRD.US	MGRD	20220811	19.04	19.31	18.96	19.069	12600	19.069	up	up	correct
MGU.US	Macquarie Global Infrastructure Total Return Fund Inc	20220811	25.47	25.69	25.4342	25.53	34062	25.3994	up	up	correct
MGY.US	Magnolia Oil & Gas Corporation	20220811	23.28	23.74	22.925	23.38	1141600	23.38	up	up	correct
MH.US	PD	20220811	4.72	4.72	4.72	4.72	0	4.72
MHD.US	BlackRock MuniHoldings Fund Inc	20220811	13.7	13.79	13.64	13.67	112500	13.609	down	up	incorrect
MHF.US	Western Asset Municipal High Income Fund Inc	20220811	6.94	6.95	6.89	6.91	36990	6.8897	down	up	incorrect
MHI.US	Pioneer Municipal High Income Fund Inc	20220811	10.11	10.145	10.0572	10.08	79862	10.0321	down	down	correct
MHK.US	Mohawk Industries Inc	20220811	125.74	128.14	125.22	126.11	393200	126.11	up	down	incorrect
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20220811	17.4	17.4	17.4	17.4	236	17.4
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20220811	11.4	11.45	11.35	11.35	55700	11.305	down	down	correct
MHNC.US	Maiden Holdings North America Ltd	20220811	19.36	19.98	19.36	19.95	4900	19.466	up	up	correct
MIN.US	MFS Intermediate Income Trust	20220811	3.01	3.03	3.01	3.03	172300	3.0068	up	down	incorrect
MIO.US	MIO	20220811	13.007	13.08	12.91	12.92	27200	12.8565	down	down	correct
MIR.US	Mirion Technologies Inc	20220811	7.78	7.89	7.66	7.67	484000	7.67	down	up	incorrect
MIT.US	Mason Industrial Technology Inc	20220811	9.82	9.82	9.8	9.8	2700	9.8	down	down	correct
MITT.US	PC	20220811	20.25	20.33	19.9913	20.25	2700	20.25
MIXT.US	MiX Telematics Limited	20220811	8.26	8.26	8.05	8.21	8913	8.149	down	up	incorrect
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20220811	13.84	13.9	13.73	13.73	73800	13.674	down	down	correct
MKC.US	V	20220811	90.15	90.15	90.15	90.15	0	90.15
MKL.US	Markel Corporation	20220811	1206	1222.03	1205.4399	1217.84	51400	1217.84	up	up	correct
ML.US	MoneyLion Inc	20220811	2.5	2.73	1.96	2.04	2624500	2.04	down	down	correct
MLI.US	Mueller Industries Inc	20220811	67.98	69.06	67.54	68.39	295890	68.39	up	up	correct
MLM.US	Martin Marietta Materials Inc	20220811	368.63	371.71	364.22	364.88	332400	364.88	down	down	correct
MLNK.US	MeridianLink Inc.	20220811	18.41	18.45	18.14	18.14	69100	18.14	down	down	correct
MLP.US	Maui Land & Pineapple Company Inc	20220811	9.73	9.94	9.56	9.56	2200	9.56	down	down	correct
MLR.US	Miller Industries Inc	20220811	23.46	24.3	23.46	24.1	22200	24.1	up	up	correct
MMC.US	Marsh & McLennan Companies Inc	20220811	170.35	171.67	169.83	170.23	1426500	170.23	down	down	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20220811	18.55	18.71	18.42	18.49	39500	18.405	down	down	correct
MMI.US	Marcus & Millichap Inc	20220811	39.95	40.24	39.66	40	101200	40	up	up	correct
MMM.US	3M Company	20220811	150	151.44	149.37	149.66	2298300	148.1397	down	down	correct
MMP.US	Magellan Midstream Partners L.P	20220811	50.73	51.49	50.52	50.83	1063300	50.83	up	down	incorrect
MMS.US	Maximus Inc	20220811	64.57	64.64	64.08	64.32	293700	64.04	down	up	incorrect
MMT.US	MFS Multimarket Income Trust	20220811	4.97	5.02	4.97	5.02	75551	4.9872	up	down	incorrect
MMU.US	Western Asset Managed Municipals Fund Inc	20220811	11.14	11.2	11.06	11.12	76324	11.0798	down	down	correct
MN.US	Manning & Napier Inc	20220811	12.76	12.76	12.72	12.72	68800	12.72	down	down	correct
MNP.US	Western Asset Municipal Partners Fund Inc	20220811	13.11	13.18	13.07	13.08	65428	13.0312	down	up	incorrect
MNRL.US	Brigham Minerals Inc	20220811	28.47	29.095	28.38	28.93	268600	28.1576	up	down	incorrect
MNSO.US	MINISO Group Holding Limited	20220811	5.98	6.12	5.85	5.99	294100	5.99	up	down	incorrect
MO.US	Altria Group Inc	20220811	44.93	45.44	44.81	45.13	4201647	45.13	up	up	correct
MOD.US	Modine Manufacturing Company	20220811	16.45	16.59	15.47	15.5	664800	15.5	down	down	correct
MODN.US	Model N Inc	20220811	33.5	33.59	30.9	31.87	202700	31.87	down	up	incorrect
MOG.US	A	20220811	86.26	86.26	84.11	85.26	62551	85.26	down	up	incorrect
MOGU.US	MOGU Inc	20220811	2.2	2.255	2.01	2.06	4400	2.06	down	up	incorrect
MOH.US	Molina Healthcare Inc	20220811	330.16	331.19	327	328.4	233700	328.4	down	down	correct
MOS.US	The Mosaic Company	20220811	54.3	55.5843	54.3	54.76	2763048	54.76	up	up	correct
MOV.US	Movado Group Inc	20220811	36.66	36.82	35.75	36.37	134975	36.37	down	down	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20220811	14.13	14.4	14.05	14.06	8500	14.005	down	down	correct
MPC.US	Marathon Petroleum Corporation	20220811	96.41	97.335	95.06	96.71	4476182	96.1244	up	up	correct
MPLX.US	MPLX LP	20220811	31.9	32.27	31.85	32.18	1899800	32.18	up	up	correct
MPV.US	Barings Participation Investors	20220811	12.74	12.74	12.6101	12.63	3438	12.63	down	down	correct
MPW.US	Medical Properties Trust Inc	20220811	16.25	16.59	16.25	16.32	7228087	16.32	up	up	correct
MPX.US	Marine Products Corporation	20220811	11.48	11.48	11.12	11.24	29600	11.24	down	up	incorrect
MQT.US	BlackRock MuniYield Quality Fund II Inc	20220811	12.9	13.49	12.63	12.75	74900	12.696	down	down	correct
MQY.US	BlackRock MuniYield Quality Fund Inc	20220811	13.25	13.39	13.23	13.37	125600	13.314	up	up	correct
MRC.US	MRC Global Inc	20220811	10.19	10.47	9.88	10.01	1183000	10.01	down	down	correct
MRK.US	Merck & Co. Inc	20220811	87.81	89.82	87.36	88.93	7396800	88.93	up	up	correct
MRO.US	Marathon Oil Corporation	20220811	22.92	24.01	22.75	23.91	18516730	23.8282	up	up	correct
MS.US	PL	20220811	23.76	23.79	23.6597	23.74	10873	23.74	down	down	correct
MSA.US	MSA Safety Incorporated	20220811	127.37	130.05	127.37	128.82	65610	128.3693	up	up	correct
MSB.US	Mesabi Trust	20220811	27.09	27.4	26.79	27.16	34600	27.16	up	up	correct
MSC.US	Studio City International Holdings Limited	20220811	1.88	2	1.88	2	1300	2	up	up	correct
MSCI.US	MSCI Inc	20220811	516.93	516.93	500.38	501.12	235700	501.12	down	down	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20220811	7.04	7.1	6.94	6.98	64000	6.98	down	down	correct
MSI.US	Motorola Solutions Inc	20220811	253.17	254.37	252.15	252.28	812200	252.28	down	down	correct
MSM.US	MSC Industrial Direct Co. Inc	20220811	84.61	85.56	84.13	84.15	337500	84.15	down	up	incorrect
MT.US	ArcelorMittal	20220811	25.6	25.87	25.34	25.39	2354900	25.39	down	up	incorrect
MTB.US	M&T Bank Corporation	20220811	186.13	188.43	185.93	186.87	1085800	186.87	up	down	incorrect
MTCN.US	Arcelormittal	20220811	60.94	61.2	60.39	60.48	2800	60.48	down	down	correct
MTD.US	Mettler	20220811	1356.59	1372.79	1339.51	1346.79	72700	1346.79	down	down	correct
MTDR.US	Matador Resources Company	20220811	58.97	60.82	58.66	60.25	1473756	60.1473	up	up	correct
MTG.US	MGIC Investment Corporation	20220811	14.78	14.9	14.73	14.87	1134300	14.87	up	up	correct
MTH.US	Meritage Homes Corporation	20220811	89.07	89.87	87.17	87.48	216900	87.48	down	up	incorrect
MTL.US	P	20220811	1.2046	1.2046	1.2046	1.2046	0	1.2046
MTN.US	Vail Resorts Inc	20220811	243.76	246.56	239.06	240.13	193700	240.13	down	down	correct
MTR.US	Mesa Royalty Trust	20220811	11.85	12.86	11.85	12.86	13430	12.86	up	up	correct
MTRN.US	Materion Corporation	20220811	93	94.88	92.63	94	164444	93.8728	up	up	correct
MTW.US	The Manitowoc Company Inc	20220811	11.27	11.44	11.07	11.19	1460300	11.19	down	down	correct
MTX.US	Minerals Technologies Inc	20220811	64.34	65.06	63.11	63.89	131139	63.841	down	down	correct
MTZ.US	MasTec Inc	20220811	81.14	82.62	81.06	81.75	408700	81.75	up	up	correct
MUA.US	BlackRock MuniAssets Fund Inc	20220811	12.73	12.91	12.54	12.62	47000	12.574	down	down	correct
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20220811	12.87	12.87	12.71	12.75	224300	12.695	down	down	correct
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20220811	11.89	11.89	11.78	11.81	87600	11.757	down	down	correct
MUFG.US	Mitsubishi UFJ Financial Group Inc	20220811	5.4	5.44	5.37	5.39	3478700	5.39	down	down	correct
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20220811	12.76	12.82	12.73	12.8	168900	12.746	up	up	correct
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20220811	13.41	13.56	13.41	13.44	78800	13.377	up	up	correct
MUR.US	Murphy Oil Corporation	20220811	34.92	35.89	34.76	34.94	2177600	34.69	up	up	correct
MUSA.US	Murphy USA Inc	20220811	283.96	288.72	283.27	288.01	271485	288.01	up	up	correct
MUX.US	McEwen Mining Inc	20220811	3.65	3.65	3.26	3.29	268400	3.29	down	up	incorrect
MVF.US	BlackRock MuniVest Fund Inc	20220811	7.82	7.86	7.82	7.85	128500	7.816	up	up	correct
MVO.US	MV Oil Trust	20220811	11.55	11.94	11.42	11.65	44100	11.65	up	down	incorrect
MVT.US	BlackRock MuniVest Fund II Inc	20220811	12.11	12.18	11.99	11.99	50400	11.94	down	down	correct
MWA.US	Mueller Water Products Inc	20220811	11.86	11.96	11.77	11.88	1393500	11.88	up	up	correct
MX.US	Magnachip Semiconductor Corporation	20220811	12.74	13.57	12.74	13.05	720400	13.05	up	down	incorrect
MXE.US	Mexico Equity & Income Fund Inc	20220811	8.12	8.15	8.06	8.15	5400	8.15	up	up	correct
MXF.US	The Mexico Fund Inc	20220811	14.34	14.45	14.26	14.41	6000	14.41	up	down	incorrect
MXL.US	MaxLinear Inc	20220811	40.67	41.7	40.09	40.17	478600	40.17	down	down	correct
MYD.US	BlackRock MuniYield Fund Inc	20220811	11.93	11.99	11.86	11.89	175200	11.838	down	down	correct
MYE.US	Myers Industries Inc	20220811	21.36	21.45	21.08	21.42	275800	21.42	up	up	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20220811	12.34	12.41	12.28	12.28	140100	12.228	down	down	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20220811	11.04	11.09	10.99	10.99	48500	10.949	down	up	incorrect
MYOV.US	Myovant Sciences Ltd	20220811	17.65	18.08	17.281	17.7	1309000	17.7	up	down	incorrect
MYTE.US	MYT Netherlands Parent B.V	20220811	15.15	15.58	14.95	15.02	120500	15.02	down	up	incorrect
NAC.US	Nuveen California Quality Municipal Income Fund	20220811	12.96	13.02	12.89	12.98	210800	12.928	up	up	correct
NAD.US	Nuveen Quality Municipal Income Fund	20220811	13.16	13.23	13.1	13.14	376300	13.086	down	down	correct
NAN.US	Nuveen New York Quality Municipal Income Fund	20220811	12.01	12.08	11.98	11.98	55600	11.931	down	up	incorrect
NAPA.US	The Duckhorn Portfolio Inc	20220811	18.91	19	18.75	18.76	579758	18.76	down	up	incorrect
NAT.US	Nordic American Tankers Limited	20220811	2.63	2.75	2.57	2.67	5927400	2.67	up	up	correct
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20220811	13.78	13.83	13.6	13.83	3500	13.784	up	down	incorrect
NBB.US	Nuveen Taxable Municipal Income Fund	20220811	18.47	18.5	18.31	18.36	88000	18.251	down	down	correct
NBHC.US	National Bank Holdings Corporation	20220811	42.65	43.21	42.4	43.09	108883	42.8502	up	down	incorrect
NBR.US	Nabors Industries Ltd	20220811	129.7	132.91	129.05	130.56	128500	130.56	up	up	correct
NBXG.US	Neuberger Berman Next Generation Connectivity Fund Inc	20220811	11.72	11.765	11.51	11.55	253900	11.45	down	down	correct
NC.US	NACCO Industries Inc	20220811	44.52	45.4399	43.98	44.69	9969	44.69	up	down	incorrect
NCA.US	Nuveen California Municipal Value Fund Inc	20220811	9.06	9.11	9.03	9.07	37000	9.043	up	down	incorrect
NCLH.US	Norwegian Cruise Line Holdings Ltd	20220811	14.1	14.3	13.6	13.76	22240600	13.76	down	up	incorrect
NCR.US	NCR Corporation	20220811	34.68	35.15	34.35	34.38	1652100	34.38	down	up	incorrect
NCV.US	PA	20220811	24.69	24.7	24.69	24.7	371	24.7	up	up	correct
NCZ.US	PA	20220811	24.15	24.1865	24.03	24.14	850	24.14	down	down	correct
NDMO.US	Nuveen Dynamic Municipal Opportunities Fund	20220811	12.24	12.4	12.24	12.34	231000	12.263	up	up	correct
NDP.US	Tortoise Energy Independence Fund Inc	20220811	29.05	30.26	29.05	29.73	6992	29.2073	up	up	correct
NE.US	Noble Corporation	20220811	31.68	33.215	31.27	32.27	1035200	32.27	up	up	correct
NEA.US	Nuveen AMT	20220811	12.72	12.73	12.66	12.67	619200	12.617	down	down	correct
NEE.US	PP	20220811	54.44	54.8886	54.2351	54.2351	1104410	54.2351	down	down	correct
NEM.US	Newmont Corporation	20220811	46.12	46.5	45.21	45.3	7851169	45.3	down	down	correct
NEP.US	NextEra Energy Partners LP	20220811	84	85.04	83.37	83.69	392400	83.69	down	down	correct
NET.US	Cloudflare Inc	20220811	79.94	80.99	74.01	74.95	4766500	74.95	down	down	correct
NETI.US	Eneti Inc	20220811	8.63	8.73	8.18	8.19	744484	8.1796	down	down	correct
NEU.US	NewMarket Corporation	20220811	304.5	305.84	302.5	303.05	26600	303.05	down	down	correct
NEWR.US	New Relic Inc	20220811	68.79	69.685	67.53	68.36	368900	68.36	down	down	correct
NEX.US	NexTier Oilfield Solutions Inc	20220811	8.97	9.15	8.95	9.13	1655700	9.13	up	down	incorrect
NEXA.US	Nexa Resources S.A	20220811	6.6	6.8	6.6	6.8	51000	6.8	up	up	correct
NFG.US	National Fuel Gas Company	20220811	71.13	72.3	70.81	71.02	794900	71.02	down	down	correct
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20220811	13.26	13.35	13.17	13.19	121600	13.19	down	down	correct
NGC.US	WT	20220811	0.1302	0.1601	0.1301	0.16	29100	0.16	up	up	correct
NGG.US	National Grid plc	20220811	70.09	70.09	69.4	69.47	322700	69.47	down	down	correct
NGL.US	PC	20220811	13.26	13.26	13.26	13.26	0	13.26
NGS.US	Natural Gas Services Group Inc	20220811	9.96	10.12	9.96	10.09	17600	10.09	up	up	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20220811	15.77	16.03	15.34	15.43	57500	15.43	down	down	correct
NGVT.US	Ingevity Corporation	20220811	71.5	73.56	71.24	73.08	204800	73.08	up	up	correct
NHI.US	National Health Investors Inc	20220811	64.99	65.41	64.54	64.83	300100	64.83	down	down	correct
NI.US	PB	20220811	25.95	26.0799	25.89	25.99	11860	25.5784	up	up	correct
NID.US	Nuveen Intermediate Duration Municipal Term Fund	20220811	13.82	13.89	13.76	13.79	46300	13.743	down	down	correct
NIE.US	AllianzGI Equity & Convertible Income Fund	20220811	23.79	24.07	23.48	23.53	52600	23.53	down	down	correct
NIM.US	Nuveen Select Maturities Municipal Fund	20220811	9.61	9.61	9.55	9.59	19700	9.567	down	down	correct
NIMC.US	NiSource Inc	20220811	118.652	118.652	118.02	118.47	12000	118.47	down	down	correct
NINE.US	Nine Energy Service Inc	20220811	2.99	3.3	2.99	3.12	729400	3.12	up	up	correct
NIO.US	NIO Inc	20220811	20.4	21.97	20.08	20.82	56333100	20.82	up	up	correct
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20220811	13.31	13.36	13.24	13.31	6200	13.275
NJR.US	New Jersey Resources Corporation	20220811	45.75	46.05	45.43	45.51	323900	45.51	down	down	correct
NKE.US	NIKE Inc	20220811	114.88	116.75	113.73	114.1	5582100	114.1	down	down	correct
NKG.US	Nuveen Georgia Quality Municipal Income Fund	20220811	11.33	11.35	11.25	11.25	5200	11.211	down	down	correct
NKX.US	Nuveen California AMT	20220811	14.17	14.28	14.12	14.18	77100	14.128	up	up	correct
NL.US	NL Industries Inc	20220811	8.48	9.05	8.271	8.99	86148	8.6915	up	up	correct
NLS.US	Nautilus Inc	20220811	2.27	2.48	2.18	2.25	861200	2.25	down	up	incorrect
NLSN.US	Nielsen Holdings plc	20220811	27.52	27.53	27.43	27.45	2400290	27.3903	down	down	correct
NM.US	PH	20220811	15.69	15.69	15.43	15.43	1141	15.43	down	down	correct
NMAI.US	Nuveen Multi	20220811	14.36	14.537	14.35	14.36	60300	14.36
NMCO.US	Nuveen Municipal Credit Opportunities Fund	20220811	13.48	13.52	13.4	13.43	91500	13.368	down	down	correct
NMG.US	Nouveau Monde Graphite Inc	20220811	5.38	5.47	5.07	5.22	71600	5.22	down	down	correct
NMI.US	Nuveen Municipal Income Fund Inc	20220811	9.65	9.65	9.54	9.61	33600	9.582	down	down	correct
NMK.US	PC	20220811	94.45	94.45	94.45	94.45	0	94.45
NMM.US	Navios Maritime Partners L.P	20220811	29.83	30.5	29.47	30.48	279400	30.48	up	up	correct
NMPRG.US	Navios Maritime Holdings Inc	20220811	14.99	16.38	14.99	15.1	4237	15.1	up	down	incorrect
NMPRH.US	Navios Maritime Holdings Inc	20220811	15.69	15.69	15.43	15.43	1141	15.43	down	down	correct
NMR.US	Nomura Holdings Inc	20220811	3.82	3.84	3.79	3.81	1131700	3.81	down	down	correct
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20220811	15.17	15.2	15.16	15.16	2100	15.112	down	down	correct
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20220811	12.04	12.13	12.03	12.03	10300	11.991	down	down	correct
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20220811	12.49	12.57	12.38	12.42	614200	12.361	down	down	correct
NNI.US	Nelnet Inc	20220811	90.07	90.97	89.46	90.41	63500	90.41	up	down	incorrect
NNN.US	National Retail Properties Inc	20220811	48	48.32	47.7	47.82	753200	47.82	down	down	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20220811	8.85	8.87	8.79	8.79	38900	8.765	down	down	correct
NOA.US	North American Construction Group Ltd	20220811	12.2	12.34	12.02	12.02	18000	12.02	down	down	correct
NOAH.US	Noah Holdings Limited	20220811	17.22	19.98	17.15	19.76	475600	19.76	up	up	correct
NOC.US	Northrop Grumman Corporation	20220811	474	474.26	467.82	470.31	690400	470.31	down	down	correct
NOK.US	Nokia Corporation	20220811	5.21	5.25	5.19	5.21	21254200	5.21
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20220811	13.21	13.25	12.73	13.06	6600	13.022	down	up	incorrect
NOMD.US	Nomad Foods Limited	20220811	18.49	19.45	18.29	19.31	1536500	19.31	up	up	correct
NOV.US	NOV Inc	20220811	18.22	18.595	18.09	18.43	2793734	18.43	up	down	incorrect
NOVA.US	Sunnova Energy International Inc	20220811	30.18	30.18	27.94	28.06	2227100	28.06	down	down	correct
NOW.US	ServiceNow Inc	20220811	520	521.58	497.42	499.45	1481800	499.45	down	down	correct
NPCT.US	Nuveen Core Plus Impact Fund	20220811	12.87	12.99	12.6	12.63	181000	12.527	down	up	incorrect
NPK.US	National Presto Industries Inc	20220811	74.72	74.93	73.68	73.99	12500	73.99	down	down	correct
NPO.US	EnPro Industries Inc	20220811	103.7	103.7	101.32	102.68	49500	102.68	down	down	correct
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20220811	13.81	14.3	13.52	14.2	55000	14.151	up	up	correct
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20220811	12.66	12.7	12.63	12.67	43800	12.626	up	up	correct
NR.US	Newpark Resources Inc	20220811	2.74	2.82	2.73	2.77	345500	2.77	up	up	correct
NREF.US	PA	20220811	24.0715	24.0715	24	24	1275	24	down	up	incorrect
NRG.US	NRG Energy Inc	20220811	39.39	40.62	39.13	40.43	2362500	40.43	up	up	correct
NRGX.US	PIMCO Energy and Tactical Credit Opportunities Fund	20220811	15.01	15.4	15.01	15.3	86100	15.3	up	up	correct
NRK.US	Nuveen New York AMT	20220811	11.5	11.57	11.44	11.44	113400	11.392	down	down	correct
NRP.US	Natural Resource Partners L.P	20220811	43.43	44.5592	43.43	43.75	9399	43.0034	up	up	correct
NRT.US	North European Oil Royalty Trust	20220811	16.51	16.74	16.365	16.74	27448	16.2873	up	up	correct
NRUC.US	National Rural Utilities Cooperative Finance Corp	20220811	24.93	25.28	24.7	24.84	10300	24.84	down	down	correct
NRZ.US	PC	20220811	20.44	20.7	20.3	20.38	19288	20.38	down	up	incorrect
NS.US	PC	20220811	25.29	25.5	25.11	25.2	26796	25.2	down	up	incorrect
NSA.US	PA	20220811	25.2001	25.5	25.2001	25.4622	1768	25.4622	up	up	correct
NSC.US	Norfolk Southern Corporation	20220811	259.07	264.11	259.07	260.21	1140500	260.21	up	up	correct
NSL.US	Nuveen Senior Income Fund	20220811	5.17	5.19	5.13	5.15	106400	5.111	down	up	incorrect
NSP.US	Insperity Inc	20220811	111.95	112.12	111.0424	111.42	101587	111.42	down	down	correct
NTB.US	The Bank of N.T. Butterfield & Son Limited	20220811	33.8	34.15	33.72	33.87	137200	33.87	up	up	correct
NTCO.US	Natura &Co Holding S.A	20220811	6.5	6.57	5.97	6.18	1299100	6.18	down	down	correct
NTEST.US	Z	20220811	25	25	25	25	0	25
NTG.US	Tortoise Midstream Energy Fund Inc	20220811	37.17	38.1865	37.17	37.93	12352	37.1614	up	up	correct
NTP.US	Nam Tai Property Inc	20220811	4.22	4.22	4.22	4.22	0	4.22
NTR.US	Nutrien Ltd	20220811	91.36	92.71	90.365	90.52	2212000	90.52	down	down	correct
NTST.US	NETSTREIT Corp	20220811	20.68	20.7	20.31	20.5	679101	20.5	down	up	incorrect
NTZ.US	Natuzzi S.p.A	20220811	7.65	7.7	7.35	7.45	1700	7.45	down	down	correct
NUE.US	Nucor Corporation	20220811	143.52	145.9	141.62	141.9	1607700	141.9	down	down	correct
NUO.US	Nuveen Ohio Quality Municipal Income Fund	20220811	13.42	13.51	13.42	13.42	22300	13.382
NUS.US	Nu Skin Enterprises Inc	20220811	45.64	46.18	45.16	45.45	323213	45.0402	down	up	incorrect
NUV.US	Nuveen Municipal Value Fund Inc	20220811	9.28	9.35	9.26	9.3	283200	9.272	up	up	correct
NUW.US	Nuveen AMT	20220811	14.6	14.69	14.51	14.56	39700	14.521	down	down	correct
NVG.US	Nuveen AMT	20220811	14.52	14.57	14.43	14.43	446100	14.366	down	down	correct
NVGS.US	Navigator Holdings Ltd	20220811	11.5	11.86	11.36	11.63	237000	11.63	up	up	correct
NVR.US	NVR Inc	20220811	4425	4456.7998	4353.9399	4388.3101	10900	4388.3101	down	down	correct
NVRO.US	Nevro Corp	20220811	50.12	52.925	50.12	50.9	507300	50.9	up	up	correct
NVS.US	Novartis AG	20220811	85.83	86.51	85.4	85.58	2722900	85.58	down	down	correct
NVST.US	Envista Holdings Corporation	20220811	41.11	41.48	40.52	40.57	931400	40.57	down	up	incorrect
NVT.US	nVent Electric plc	20220811	36	36.35	35.615	35.69	568800	35.69	down	down	correct
NVTA.US	Invitae Corporation	20220811	6.59	6.68	4.34	4.51	114046900	4.51	down	down	correct
NWG.US	NatWest Group plc	20220811	6.42	6.43	6.37	6.4	1211600	6.3125	down	up	incorrect
NWN.US	Northwest Natural Holding Company	20220811	52.07	52.14	51.48	51.61	158400	51.61	down	up	incorrect
NX.US	Quanex Building Products Corporation	20220811	24.62	25.04	24.57	24.77	60000	24.77	up	up	correct
NXC.US	Nuveen California Select Tax	20220811	14.14	14.16	14.06	14.14	14000	14.1
NXDT.US	P	20220811	20	20	19.9	19.9	2670	19.9	down	down	correct
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20220811	13.18	13.23	13.15	13.22	64000	13.17	up	down	incorrect
NXN.US	Nuveen New York Select Tax	20220811	12.24	12.24	12.08	12.17	4600	12.137	down	down	correct
NXP.US	Nuveen Select Tax	20220811	14.3	14.4	14.2	14.2	85300	14.154	down	down	correct
NXRT.US	NexPoint Residential Trust Inc	20220811	62.29	63.35	61.57	62.44	168100	62.44	up	up	correct
NYC.US	New York City REIT Inc	20220811	3.87	3.99	3.82	3.94	28775	3.94	up	down	incorrect
NYCB.US	PU	20220811	48.5	49	48.19	48.19	2996	48.19	down	down	correct
NYT.US	The New York Times Company	20220811	32.08	35.45	31.8	35.05	7345900	35.05	up	up	correct
NZF.US	Nuveen Municipal Credit Income Fund	20220811	13.8	13.95	13.78	13.83	346100	13.771	up	up	correct
O.US	Realty Income Corporation	20220811	74.16	74.56	73.62	73.86	2899800	73.86	down	down	correct
OAK.US	PB	20220811	25.6	25.7	25.4	25.5	3343	25.5	down	down	correct
OC.US	Owens Corning	20220811	88.96	92.07	88.75	90.22	994200	90.22	up	up	correct
OCFT.US	OneConnect Financial Technology Co. Ltd	20220811	1.39	1.39	1.32	1.35	566200	1.35	down	down	correct
OCN.US	Ocwen Financial Corporation	20220811	28.83	29.56	28.83	29.07	66600	29.07	up	up	correct
ODC.US	Oil	20220811	27.55	27.55	26.71	26.85	8600	26.85	down	down	correct
OEC.US	Orion Engineered Carbons S.A	20220811	16.36	16.9	16.34	16.51	400600	16.51	up	up	correct
OFC.US	Corporate Office Properties Trust	20220811	27.82	27.96	27.48	27.48	659100	27.48	down	up	incorrect
OFG.US	OFG Bancorp	20220811	29.27	29.28	28.92	29.18	149100	29.18	down	down	correct
OG.US	Onion Global Limited	20220811	0.6	0.6	0.54	0.57	15600	0.57	down	down	correct
OGE.US	OGE Energy Corp	20220811	41.09	41.47	40.82	41.1	1279200	41.1	up	up	correct
OGN.US	Organon & Co	20220811	31.39	32.31	31.36	31.69	2021800	31.41	up	up	correct
OGS.US	ONE Gas Inc	20220811	82.72	82.89	81.8	81.91	145600	81.29	down	up	incorrect
OHI.US	Omega Healthcare Investors Inc	20220811	33.44	33.68	33.05	33.1	1874000	33.1	down	up	incorrect
OI.US	O	20220811	13.86	14.27	13.84	14.12	625700	14.12	up	up	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20220811	6.82	6.87	6.81	6.85	86600	6.821	up	up	correct
OII.US	Oceaneering International Inc	20220811	9.42	9.64	9.27	9.33	836800	9.33	down	down	correct
OIS.US	Oil States International Inc	20220811	5.13	5.27	5.1	5.22	574100	5.22	up	up	correct
OKE.US	ONEOK Inc	20220811	63.24	65.41	62.96	64.96	3234900	64.96	up	down	incorrect
OLN.US	Olin Corporation	20220811	55.54	57.26	55.54	56.43	1144000	56.43	up	up	correct
OLO.US	Olo Inc	20220811	13.45	13.6	12.88	12.99	1215400	12.99	down	down	correct
OLP.US	One Liberty Properties Inc	20220811	26.37	26.89	26.31	26.66	19600	26.66	up	up	correct
OMC.US	Omnicom Group Inc	20220811	72.42	72.96	72	72.18	864700	72.18	down	up	incorrect
OMF.US	OneMain Holdings Inc	20220811	37.95	39.19	37.94	39.17	1510200	39.17	up	down	incorrect
OMI.US	Owens & Minor Inc	20220811	35.02	35.48	34.32	34.45	479000	34.45	down	up	incorrect
ONON.US	On Holding AG	20220811	24.17	24.55	23.44	23.88	2574000	23.88	down	down	correct
ONTF.US	ON24 Inc	20220811	10.43	10.43	10.05	10.2	427700	10.2	down	down	correct
ONTO.US	Onto Innovation Inc	20220811	79.6	81.82	79.31	80.28	352500	80.28	up	up	correct
OOMA.US	Ooma Inc	20220811	13	13.248	12.9	12.96	41500	12.96	down	down	correct
OPY.US	Oppenheimer Holdings Inc	20220811	37.74	37.99	36.7	36.88	42800	36.88	down	down	correct
OR.US	Osisko Gold Royalties Ltd	20220811	10.46	10.64	10.35	10.42	542200	10.42	down	down	correct
ORA.US	Ormat Technologies Inc	20220811	93.09	94.39	92.38	92.98	604251	92.8652	down	down	correct
ORAN.US	Orange S.A	20220811	10.42	10.43	10.34	10.34	536900	10.34	down	down	correct
ORC.US	Orchid Island Capital Inc	20220811	3.23	3.28	3.22	3.26	1878607	3.26	up	down	incorrect
ORCC.US	Owl Rock Capital Corporation	20220811	13.53	13.74	13.5	13.73	1818238	13.73	up	up	correct
ORCL.US	Oracle Corporation	20220811	77.95	78	77.08	77.16	5555003	77.16	down	up	incorrect
ORI.US	Old Republic International Corporation	20220811	23.26	23.46	23.22	23.28	897299	23.28	up	down	incorrect
ORN.US	Orion Group Holdings Inc	20220811	2.67	2.68	2.62	2.66	19000	2.66	down	up	incorrect
OSCR.US	Oscar Health Inc	20220811	6.61	6.9	6.49	6.52	2054600	6.52	down	down	correct
OSG.US	Overseas Shipholding Group Inc	20220811	2.72	2.77	2.66	2.68	256274	2.68	down	down	correct
OSH.US	Oak Street Health Inc	20220811	29.5	30.15	28.56	28.88	2004300	28.88	down	down	correct
OSI.US	UN	20220811	9.84	9.84	9.84	9.84	0	9.84
OSK.US	Oshkosh Corporation	20220811	85.88	87.75	85.82	86.57	475700	86.2	up	down	incorrect
OUT.US	Outfront Media Inc. (REIT)	20220811	19.37	19.63	19.2	19.62	1891700	19.62	up	up	correct
OVV.US	Ovintiv Inc	20220811	49.78	51.78	49.64	51.1	3243900	51.1	up	down	incorrect
OWL.US	WT	20220811	3.09	3.09	3.04	3.07	13831	2.9584	down	down	correct
OXM.US	Oxford Industries Inc	20220811	104.6	106.87	103.97	104.63	191000	104.63	up	down	incorrect
OXY.US	Occidental Petroleum Corporation	20220811	64.2	66.16	64.16	65.69	21762300	65.69	up	up	correct
OZ.US	Belpointe PREP LLC Unit	20220811	99.15	99.6	99.12	99.57	14200	99.57	up	up	correct
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20220811	148.23	149.88	147.22	148.73	31400	148.73	up	up	correct
PACK.US	Ranpak Holdings Corp	20220811	5.92	6.38	5.91	6.2	765100	6.2	up	up	correct
PAG.US	Penske Automotive Group Inc	20220811	119.16	119.83	117.77	118.28	254500	118.28	down	down	correct
PAGS.US	PagSeguro Digital Ltd	20220811	16.54	16.59	14.47	14.58	4542300	14.58	down	down	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20220811	12.75	12.94	12.69	12.69	35640	12.6419	down	down	correct
PAM.US	Pampa Energía S.A	20220811	24.34	24.8	23.91	24.48	87800	24.48	up	up	correct
PAR.US	PAR Technology Corporation	20220811	39.85	41.79	39.48	40.62	284000	40.62	up	down	incorrect
PARR.US	Par Pacific Holdings Inc	20220811	18.92	19.3	18.38	19.28	877300	19.28	up	up	correct
PATH.US	UiPath Inc	20220811	22.01	22.07	19.86	20	6111360	20	down	down	correct
PAY.US	Paymentus Holdings Inc	20220811	11.33	11.57	10.82	11.09	485700	11.09	down	up	incorrect
PAYC.US	Paycom Software Inc	20220811	382.57	384.43	375.84	377.9	412300	377.9	down	down	correct
PB.US	Prosperity Bancshares Inc	20220811	74.84	75.55	74.67	75.43	340100	75.43	up	up	correct
PBA.US	Pembina Pipeline Corporation	20220811	37.66	38.1	37.51	37.59	794094	37.429	down	up	incorrect
PBF.US	PBF Energy Inc	20220811	33	34.79	32.58	34.66	2143600	34.66	up	up	correct
PBFX.US	PBF Logistics LP	20220811	18.04	18.57	18.04	18.44	689400	18.44	up	up	correct
PBH.US	Prestige Consumer Healthcare Inc	20220811	57.16	57.68	56.58	57.2	239500	57.2	up	up	correct
PBI.US	Pitney Bowes Inc	20220811	3.28	3.46	3.28	3.39	1538424	3.3417	up	up	correct
PBR.US	Petróleo Brasileiro S.A.	20220811	15.77	15.83	15.01	15.09	54602100	12.5	down	down	correct
PBRA.US	Petróleo Brasileiro S.A.	20220811	14.7	14.75	14.01	14.03	18489170	12.7351	down	down	correct
PBT.US	Permian Basin Royalty Trust	20220811	19.15	19.99	19.1	19.7	287345	19.7	up	up	correct
PCF.US	High Income Securities Fund	20220811	7.63	7.6699	7.6	7.65	62855	7.5777	up	down	incorrect
PCG.US	PG&E Corporation	20220811	11.57	11.99	11.55	11.91	11161100	11.91	up	up	correct
PCGU.US	PG&E Corporation	20220811	111	111.43	111	111.14	1700	109.765	up	up	correct
PCK.US	PIMCO California Municipal Income Fund II	20220811	7.56	7.56	7.51	7.53	15300	7.53	down	down	correct
PCM.US	PCM Fund Inc	20220811	10.23	10.48	10.23	10.28	9000	10.28	up	down	incorrect
PCN.US	PIMCO Corporate & Income Strategy Fund	20220811	14.35	14.38	14.23	14.28	71400	14.28	down	up	incorrect
PCOR.US	Procore Technologies Inc	20220811	65.27	65.98	62.59	63.21	829200	63.21	down	down	correct
PCQ.US	PIMCO California Municipal Income Fund	20220811	15.07	15.12	15.03	15.03	16500	15.03	down	down	correct
PD.US	PagerDuty Inc	20220811	30	30.37	27.83	28.1	971200	28.1	down	up	incorrect
PDI.US	PIMCO Dynamic Income Fund	20220811	22.06	22.1	21.92	22.01	891500	22.01	down	down	correct
PDM.US	Piedmont Office Realty Trust Inc	20220811	13.37	13.585	13.36	13.5	731880	13.2714	up	up	correct
PDO.US	Pimco Dynamic Income Opportunities Fund	20220811	15.49	15.59	15.4	15.41	377500	15.41	down	up	incorrect
PDS.US	Precision Drilling Corporation	20220811	65.64	67.65	65.41	66.45	45400	66.45	up	up	correct
PDT.US	John Hancock Premium Dividend Fund	20220811	16.02	16.2	15.99	16.07	55300	16.07	up	down	incorrect
PEAK.US	Healthpeak Properties Inc	20220811	28.3	28.41	27.65	27.79	3278500	27.79	down	down	correct
PEB.US	PG	20220811	23.8204	23.8204	23.45	23.46	4644	23.46	down	down	correct
PEG.US	Public Service Enterprise Group Incorporated	20220811	66.81	67.51	66.56	66.69	1867300	66.69	down	down	correct
PEI.US	Pennsylvania Real Estate Investment Trust	20220811	7.01	7.31	6.13	6.4	115400	6.4	down	down	correct
PEN.US	Penumbra Inc	20220811	174	176.8	168.7	169.85	307600	169.85	down	down	correct
PEO.US	Adams Natural Resources Fund Inc	20220811	21.11	21.42	20.92	21.28	41827	21.1796	up	up	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20220811	13.25	13.25	12.95	12.95	16205	12.8783	down	down	correct
PFE.US	Pfizer Inc	20220811	48.22	49.13	47.81	48.29	44048800	48.29	up	up	correct
PFGC.US	Performance Food Group Company	20220811	51.52	51.89	50.65	50.81	783200	50.81	down	down	correct
PFH.US	CABCO Trust for JC Penney Debentures	20220811	22.56	22.6	22.42	22.46	54900	22.202	down	down	correct
PFL.US	PIMCO Income Strategy Fund	20220811	9.79	9.81	9.74	9.74	110900	9.74	down	down	correct
PFN.US	PIMCO Income Strategy Fund II	20220811	8.4	8.42	8.35	8.39	179600	8.39	down	down	correct
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20220811	10.19	10.2232	9.932	10.13	14668	10.0696	down	down	correct
PFS.US	Provident Financial Services Inc	20220811	24.37	24.65	24.32	24.54	236300	24.54	up	up	correct
PFSI.US	PennyMac Financial Services Inc	20220811	58.67	58.97	57.83	57.93	417641	57.732	down	down	correct
PG.US	The Procter & Gamble Company	20220811	146.81	147.29	144.93	145.26	5954300	145.26	down	down	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20220811	8.51	8.51	8.11	8.34	35100	8.34	down	down	correct
PGR.US	The Progressive Corporation	20220811	121.33	122.15	120.26	120.46	2376700	120.46	down	down	correct
PGRE.US	Paramount Group Inc	20220811	7.74	7.87	7.72	7.79	1246600	7.79	up	up	correct
PGTI.US	PGT Innovations Inc	20220811	22.96	23.11	22.71	23	475800	23	up	up	correct
PGZ.US	Principal Real Estate Income Fund	20220811	13.78	13.81	13.65	13.69	8936	13.5882	down	up	incorrect
PH.US	Parker	20220811	302.68	304.115	301.15	302.26	721086	302.26	down	down	correct
PHD.US	Pioneer Floating Rate Fund Inc	20220811	9.48	9.576	9.43	9.46	43428	9.4009	down	up	incorrect
PHG.US	Koninklijke Philips N.V	20220811	20.08	20.42	20.06	20.16	1976600	20.16	up	up	correct
PHI.US	PLDT Inc	20220811	31.53	32.17	31.53	31.7	60929	30.354	up	up	correct
PHK.US	PIMCO High Income Fund	20220811	5.33	5.35	5.27	5.33	371100	5.33
PHM.US	PulteGroup Inc	20220811	44.63	45.19	44.14	44.27	1975900	44.27	down	down	correct
PHR.US	Phreesia Inc	20220811	26.5	26.965	25.24	25.42	283900	25.42	down	down	correct
PHT.US	Pioneer High Income Fund Inc	20220811	7.5	7.53	7.43	7.46	118488	7.3975	down	up	incorrect
PHX.US	PHX Minerals Inc	20220811	3.34	3.5	3.33	3.41	191916	3.392	up	up	correct
PII.US	Polaris Inc	20220811	119.53	120.58	118.25	119.72	511800	119.72	up	up	correct
PIM.US	Putnam Master Intermediate Income Trust	20220811	3.54	3.57	3.53	3.54	72130	3.5176
PINE.US	Alpine Income Property Trust Inc	20220811	18.49	18.58	18.22	18.53	18300	18.53	up	up	correct
PING.US	Ping Identity Holding Corp	20220811	28.08	28.225	28.04	28.16	1900500	28.16	up	down	incorrect
PINS.US	Pinterest Inc	20220811	23.18	24.251	22.8	22.86	13815900	22.86	down	down	correct
PIPR.US	Piper Sandler Companies	20220811	129.99	131.74	129.57	131.02	89100	130.3786	up	down	incorrect
PJT.US	PJT Partners Inc	20220811	73.96	73.98	73.14	73.46	83700	73.46	down	down	correct
PK.US	Park Hotels & Resorts Inc	20220811	15.74	15.97	15.7	15.96	2365000	15.96	up	down	incorrect
PKE.US	Park Aerospace Corp	20220811	12.53	12.6	12.38	12.46	30200	12.46	down	down	correct
PKG.US	Packaging Corporation of America	20220811	141.53	142.73	140.35	142.06	516500	142.06	up	up	correct
PKI.US	PerkinElmer Inc	20220811	159.67	163.93	158.78	160.96	1872300	160.96	up	up	correct
PKX.US	POSCO	20220811	49.8	50.47	49.65	49.86	396111	49.86	up	up	correct
PLD.US	Prologis Inc	20220811	135.38	135.8	133.56	134.23	1800700	134.23	down	down	correct
PLNT.US	Planet Fitness Inc	20220811	78.25	79.13	73.48	74.71	1731600	74.71	down	down	correct
PLOW.US	Douglas Dynamics Inc	20220811	33.2	33.2	32.7	32.81	48100	32.81	down	up	incorrect
PLTR.US	Palantir Technologies Inc	20220811	9.76	10.05	9.4	9.42	44790863	9.42	down	up	incorrect
PLYM.US	Plymouth Industrial REIT Inc	20220811	20.29	20.474	20.2	20.22	113100	20.22	down	down	correct
PM.US	Philip Morris International Inc	20220811	98.58	100.38	98.29	99.47	3825500	99.47	up	up	correct
PMF.US	PIMCO Municipal Income Fund	20220811	12.14	12.25	12.1	12.2	57300	12.2	up	up	correct
PML.US	PIMCO Municipal Income Fund II	20220811	12.01	12.07	11.94	11.95	96500	11.95	down	up	incorrect
PMM.US	Putnam Managed Municipal Income Trust	20220811	7.26	7.3	7.19	7.2	87642	7.166	down	down	correct
PMO.US	Putnam Municipal Opportunities Trust	20220811	12.66	12.79	12.64	12.67	49081	12.6166	up	up	correct
PMT.US	PennyMac Mortgage Investment Trust	20220811	15.52	15.73	15.38	15.45	1013300	15.45	down	down	correct
PMX.US	PIMCO Municipal Income Fund III	20220811	10.21	10.3	10.17	10.22	100500	10.22	up	down	incorrect
PNC.US	The PNC Financial Services Group Inc	20220811	171.29	172.6	170.58	171.94	1563100	171.94	up	up	correct
PNF.US	PIMCO New York Municipal Income Fund	20220811	10.9	10.9	10.18	10.32	4200	10.32	down	up	incorrect
PNI.US	PIMCO New York Municipal Income Fund II	20220811	9.61	9.74	9.61	9.7	10100	9.7	up	down	incorrect
PNM.US	PNM Resources Inc	20220811	48.65	48.81	47.99	47.99	383300	47.6474	down	down	correct
PNR.US	Pentair plc	20220811	50.43	50.63	49.52	49.65	1075500	49.65	down	down	correct
PNW.US	Pinnacle West Capital Corporation	20220811	76.36	76.92	75.61	75.7	808600	75.7	down	down	correct
POLY.US	Plantronics Inc	20220811	39.85	39.89	39.8	39.86	169400	39.86	up	up	correct
POND.US	Angel Pond Holdings Corp	20220811	9.87	9.87	9.87	9.87	37	9.87
POR.US	Portland General Electric Company	20220811	54.28	54.48	53.41	53.59	480700	53.59	down	up	incorrect
POST.US	Post Holdings Inc	20220811	86.52	89.48	86.52	87.79	887400	87.79	up	up	correct
PPG.US	PPG Industries Inc	20220811	134.75	136.12	133.12	133.34	1065600	133.34	down	down	correct
PPL.US	PPL Corporation	20220811	29.05	29.98	28.94	29.43	9743100	29.43	up	down	incorrect
PPT.US	Putnam Premier Income Trust	20220811	3.99	4.0131	3.95	3.96	125319	3.9336	down	down	correct
PRA.US	ProAssurance Corporation	20220811	23.42	23.47	23.02	23.13	370200	23.13	down	down	correct
PRE.US	PJ	20220811	23.19	23.23	22.8496	23.08	4503	23.08	down	down	correct
PRG.US	PROG Holdings Inc	20220811	20.63	21.16	20.39	20.53	322800	20.53	down	up	incorrect
PRGO.US	Perrigo Company plc	20220811	41.35	41.87	40.18	41.65	2658400	41.65	up	up	correct
PRI.US	Primerica Inc	20220811	134.75	135.19	133.2401	133.82	121714	133.2819	down	down	correct
PRIF.US	PI	20220811	23.8172	23.8172	23.8172	23.8172	705	23.8172
PRLB.US	Proto Labs Inc	20220811	46.83	48.03	46.71	46.75	135400	46.75	down	up	incorrect
PRMW.US	Primo Water Corporation	20220811	13.68	14.24	13.53	13.85	2605439	13.7805	up	up	correct
PRO.US	PROS Holdings Inc	20220811	27.77	27.77	26.41	26.49	109000	26.49	down	down	correct
PRS.US	Prudential Financial Inc	20220811	25.54	25.57	25.28	25.39	17300	25.39	down	down	correct
PRT.US	PermRock Royalty Trust	20220811	8.69	8.84	8.41	8.84	36427	8.84	up	up	correct
PRTY.US	Party City Holdco Inc	20220811	1.33	1.43	1.33	1.39	3164800	1.39	up	up	correct
PRU.US	Prudential Financial Inc	20220811	102.79	103.94	102.5701	102.99	1542744	101.7948	up	up	correct
PSA.US	Public Storage	20220811	346.5	350.47	344.9	346.44	487700	346.44	down	up	incorrect
PSB.US	PZ	20220811	19.22	19.3099	19	19.0078	40569	19.0078	down	up	incorrect
PSEC.US	PA	20220811	19.08	19.08	18.8991	18.8991	4327	18.8991	down	down	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20220811	22.4	22.55	22.2834	22.49	58727	22.3552	up	up	correct
PSFE.US	WT	20220811	0.28	0.28	0.2449	0.252	64378	0.252	down	down	correct
PSN.US	Parsons Corporation	20220811	42.5	42.67	41.56	41.65	437500	41.65	down	down	correct
PSO.US	Pearson plc	20220811	10.86	10.89	10.78	10.8	220200	10.8	down	down	correct
PSPC.US	UN	20220811	9.84	9.84	9.84	9.84	6701	9.84
PSTG.US	Pure Storage Inc	20220811	30.56	30.663	29.935	30.21	2086400	30.21	down	down	correct
PSTL.US	Postal Realty Trust Inc	20220811	16.54	16.725	16.37	16.39	74800	16.39	down	up	incorrect
PSX.US	Phillips 66	20220811	87.03	88.6	86.22	88.33	2803166	87.3712	up	up	correct
PTA.US	Cohen & Steers Tax	20220811	20.44	20.66	20.4	20.5	74900	20.3701	up	up	correct
PTR.US	PetroChina Company Limited	20220811	44.57	45.18	44.57	44.94	115800	44.94	up	down	incorrect
PTY.US	PIMCO Corporate & Income Opportunity Fund	20220811	14.27	14.28	14.15	14.22	366300	14.22	down	down	correct
PUK.US	Prudential plc	20220811	24.72	24.78	24.41	24.48	1123862	24.3576	down	down	correct
PUMP.US	ProPetro Holding Corp	20220811	8.63	8.875	8.5	8.8	1219900	8.8	up	up	correct
PV.US	Primavera Capital Acquisition Corp	20220811	9.89	9.9	9.89	9.89	4700	9.89
PVH.US	PVH Corp	20220811	66.95	69.33	66.83	68.77	960100	68.77	up	up	correct
PVL.US	Permianville Royalty Trust	20220811	3.25	3.35	3.1901	3.27	153632	3.27	up	up	correct
PWR.US	Quanta Services Inc	20220811	142.07	142.74	140.76	141.25	888000	141.25	down	up	incorrect
PWSC.US	PowerSchool Holdings Inc	20220811	17.14	17.579	16.91	17.4	478900	17.4	up	down	incorrect
PXD.US	Pioneer Natural Resources Company	20220811	223.14	231.03	223.01	228.48	2397900	228.48	up	up	correct
PYN.US	PIMCO New York Municipal Income Fund III	20220811	8.94	9.13	8.94	8.97	2000	8.97	up	up	correct
PYS.US	PPlus Trust Series RRD	20220811	21.25	21.25	21.25	21.25	900	21.25
PYT.US	PPLUS Trust Series GSC	20220811	21.95	21.95	21.8	21.8	400	21.8	down	down	correct
PZC.US	PIMCO California Municipal Income Fund III	20220811	8.67	8.72	8.59	8.67	76300	8.67
PZN.US	Pzena Investment Management Inc	20220811	9.55	9.55	9.53	9.53	76900	9.53	down	down	correct
QD.US	Qudian Inc	20220811	1.06	1.13	1.06	1.08	790800	1.08	up	up	correct
QGEN.US	QIAGEN N.V	20220811	50.26	50.51	49.63	49.78	427522	49.78	down	down	correct
QSR.US	Restaurant Brands International Inc	20220811	60.27	60.97	60.11	60.31	1402300	60.31	up	up	correct
QTWO.US	Q2 Holdings Inc	20220811	47.12	48.36	45.9	46.5	357700	46.5	down	down	correct
QUOT.US	Quotient Technology Inc	20220811	2.46	2.54	2.39	2.4	924400	2.4	down	up	incorrect
QVCC.US	QVCC	20220811	20.13	20.39	19.31	19.55	51300	19.55	down	down	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20220811	21	21	20.24	20.35	27400	20.35	down	down	correct
R.US	Ryder System Inc	20220811	82.1	83.61	81.96	82.73	281700	82.1139	up	up	correct
RA.US	Brookfield Real Assets Income Fund Inc	20220811	20.08	20.14	19.7	19.71	275600	19.71	down	up	incorrect
RAAS.US	Cloopen Group Holding Limited	20220811	0.961	1	0.96	0.97	88900	0.97	up	up	correct
RACE.US	Ferrari N.V	20220811	216.62	216.78	214.4	215.27	299900	215.27	down	up	incorrect
RAD.US	Rite Aid Corporation	20220811	9.51	11.61	9.5	10.58	6176300	10.58	up	up	correct
RAMP.US	LiveRamp Holdings Inc	20220811	23.66	23.66	22.51	22.69	838100	22.69	down	down	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20220811	70.12	71.44	69.839	69.93	288691	69.6635	down	down	correct
RBLX.US	Roblox Corporation	20220811	49	53.88	48.6	49.56	51720000	49.56	up	up	correct
RBOT.US	WT	20220811	0.6	0.6001	0.6	0.6	11353	0.6
RC.US	Ready Capital Corporation	20220811	14.05	14.12	13.92	13.94	726800	13.94	down	down	correct
RCA.US	Ready Capital Corporation 7.00% Convertible Senior Notes due 2023	20220811	25.25	25.25	25.15	25.15	11579	25.15	down	up	incorrect
RCB.US	Ready Capital Corporation	20220811	24.05	24.05	24.04	24.04	1400	24.04	down	up	incorrect
RCFA.US	UN	20220811	10	10	10	10	0	10
RCI.US	Rogers Communications Inc	20220811	46.62	46.75	45.92	45.97	295500	45.97	down	down	correct
RCL.US	Royal Caribbean Group	20220811	43.35	43.93	41.36	41.72	7516700	41.72	down	down	correct
RCS.US	PIMCO Strategic Income Fund Inc	20220811	5.52	5.53	5.46	5.49	109900	5.49	down	down	correct
RCUS.US	Arcus Biosciences Inc	20220811	27.02	27.585	25.57	25.88	792600	25.88	down	up	incorrect
RDN.US	Radian Group Inc	20220811	22.99	23.12	22.82	22.98	1400311	22.7844	down	down	correct
RDW.US	Redwire Corp	20220811	3.38	3.98	3.33	3.86	355400	3.86	up	up	correct
RDY.US	Dr. Reddy's Laboratories Limited	20220811	53.33	53.46	52.93	53.12	123800	53.12	down	down	correct
RE.US	Everest Re Group Ltd	20220811	266.79	271.82	266.79	271.22	218884	269.5907	up	up	correct
RELX.US	RELX PLC	20220811	29.02	29.13	28.87	28.91	599500	28.91	down	down	correct
RENN.US	Renren Inc	20220811	28.75	29.18	28.7	28.86	20500	28.86	up	down	incorrect
RERE.US	AiHuiShou International Co. Ltd.	20220811	2.58	2.75	2.56	2.72	502700	2.72	up	up	correct
RES.US	RPC Inc	20220811	7.65	7.82	7.62	7.76	737000	7.76	up	down	incorrect
REV.US	Revlon Inc	20220811	7.33	7.37	6.66	6.73	1110600	6.73	down	down	correct
REVG.US	REV Group Inc	20220811	11.83	11.94	11.771	11.87	117800	11.87	up	up	correct
REX.US	REX American Resources Corporation	20220811	33.32	33.58	32.71	33.16	133000	33.16	down	down	correct
REXR.US	Rexford Industrial Realty Inc	20220811	67.14	67.43	66.32	66.44	884700	66.44	down	down	correct
REZI.US	Resideo Technologies Inc	20220811	23.11	23.84	23.02	23.28	352000	23.28	up	up	correct
RF.US	Regions Financial Corporation	20220811	22.48	22.67	22.43	22.64	6720500	22.64	up	down	incorrect
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20220811	15.64	15.65	15.5201	15.56	27198	15.4802	down	down	correct
RFL.US	Rafael Holdings Inc	20220811	2.1	2.229	2.09	2.12	138800	2.12	up	up	correct
RFM.US	RiverNorth Flexible Municipal Income Fund Inc	20220811	17.7	17.86	17.494	17.56	27000	17.456	down	down	correct
RFMZ.US	RiverNorth Flexible Municipal Income Fund II Inc	20220811	15.05	15.13	14.91	14.95	88500	14.858	down	down	correct
RFP.US	Resolute Forest Products Inc	20220811	20.57	20.58	20.49	20.5	936500	20.5	down	down	correct
RGA.US	Reinsurance Group of America Incorporated	20220811	129.47	131.1617	128.94	130.29	313067	129.4983	up	down	incorrect
RGR.US	Sturm Ruger & Company Inc	20220811	58.36	59.41	58.215	58.41	114439	57.9454	up	up	correct
RGS.US	Regis Corporation	20220811	0.76	0.82	0.73	0.73	593100	0.73	down	up	incorrect
RGT.US	Royce Global Value Trust Inc	20220811	10.14	10.18	10.04	10.09	6100	10.09	down	up	incorrect
RH.US	RH	20220811	308	310.25	299.89	303.5	616000	303.5	down	down	correct
RHI.US	Robert Half International Inc	20220811	80.78	81.955	80.78	81.16	750149	80.716	up	up	correct
RHP.US	Ryman Hospitality Properties Inc	20220811	90.81	91.725	90.01	91.59	184063	91.59	up	up	correct
RIG.US	Transocean Ltd	20220811	3.64	3.7	3.56	3.58	15073300	3.58	down	up	incorrect
RIO.US	Rio Tinto Group	20220811	59.96	60.53	59.58	59.98	4678400	59.98	up	up	correct
RIV.US	RiverNorth Opportunities Fund Inc	20220811	15	15.23	14.95	15.2	116574	15.0297	up	up	correct
RJF.US	Raymond James Financial Inc	20220811	107.29	107.78	106.56	107.44	945618	107.44	up	up	correct
RKT.US	Rocket Companies Inc	20220811	10.47	11.375	10.43	10.49	5230000	10.49	up	up	correct
RL.US	Ralph Lauren Corporation	20220811	96.84	102.41	96.41	99.12	1409600	99.12	up	up	correct
RLI.US	RLI Corp	20220811	113.89	115.24	113.185	114.94	77439	114.94	up	up	correct
RLJ.US	RLJ Lodging Trust	20220811	13.25	13.27	13.03	13.22	730500	13.22	down	down	correct
RLX.US	RLX Technology Inc	20220811	1.62	1.72	1.6	1.62	4600200	1.62
RM.US	Regional Management Corp	20220811	39.18	39.58	37.82	38.28	36840	37.9772	down	down	correct
RMD.US	ResMed Inc	20220811	245	247.65	240.32	240.85	720533	240.4011	down	down	correct
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20220811	18.31	18.6	18.31	18.45	22096	18.3468	up	up	correct
RMM.US	Rivernorth Managed Duration Municipal Income Fund Inc	20220811	16.9	17	16.8	16.97	26900	16.8775	up	up	correct
RMO.US	Romeo Power Inc	20220811	0.806	0.809	0.73	0.743	4727800	0.743	down	down	correct
RMPL.US	P	20220811	25.26	25.26	25.26	25.26	0	25.26
RMT.US	Royce Micro	20220811	9.68	9.8	9.68	9.73	131600	9.73	up	up	correct
RNG.US	RingCentral Inc	20220811	53.9	54.76	50.35	50.73	2416800	50.73	down	down	correct
RNGR.US	Ranger Energy Services Inc	20220811	8.98	9	8.84	8.84	15600	8.84	down	down	correct
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20220811	25.09	25.18	24.504	24.59	87366	24.459	down	down	correct
RNR.US	RenaissanceRe Holdings Ltd	20220811	131.78	135.45	131.05	135.2	496400	135.2	up	up	correct
ROG.US	Rogers Corporation	20220811	268.5	268.85	267	267.32	132600	267.32	down	up	incorrect
ROK.US	Rockwell Automation Inc	20220811	256.18	257.27	252.41	252.92	704600	251.8	down	down	correct
ROL.US	Rollins Inc	20220811	37.22	37.49	36.57	36.65	1160200	36.65	down	down	correct
RONI.US	Rice Acquisition Corp II	20220811	9.8	9.8	9.795	9.8	2200	9.8
ROP.US	Roper Technologies Inc	20220811	440	443.32	433.39	433.7	292700	433.7	down	down	correct
RPM.US	RPM International Inc	20220811	92.41	93.05	91.45	91.6	354000	91.6	down	down	correct
RPT.US	RPT Realty	20220811	10.79	10.88	10.68	10.69	878800	10.69	down	down	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20220811	15.89	16	15.52	15.58	248030	15.5026	down	down	correct
RRC.US	Range Resources Corporation	20220811	33.49	34.59	33.3	33.99	6364300	33.99	up	up	correct
RRX.US	Regal Beloit Corporation	20220811	142.82	145.51	142.82	144	400000	144	up	up	correct
RS.US	Reliance Steel & Aluminum Co	20220811	194.69	198.99	194.0247	194.07	270667	193.1983	down	down	correct
RSF.US	RiverNorth Specialty Finance Corp	20220811	18.26	18.473	18.16	18.3	11300	18.1365	up	up	correct
RSG.US	Republic Services Inc	20220811	143.13	143.19	141.18	141.8	1353400	141.8	down	down	correct
RSI.US	Rush Street Interactive Inc	20220811	5.86	6.3	5.86	6.26	1302800	6.26	up	up	correct
RSKD.US	Riskified Ltd.	20220811	5.66	6.3	5.63	6.22	915600	6.22	up	up	correct
RTX.US	Raytheon Technologies Corporation	20220811	93.74	94.45	93.06	93.15	3487900	92.6107	down	down	correct
RVLV.US	Revolve Group Inc	20220811	29.62	30.47	28.26	28.49	2158700	28.49	down	down	correct
RVT.US	Royce Value Trust Inc	20220811	16.02	16.17	15.92	16	170100	16	down	down	correct
RWT.US	Redwood Trust Inc	20220811	8.36	8.46	8.29	8.3	1016500	8.3	down	down	correct
RY.US	Royal Bank of Canada	20220811	99.02	99.8	98.96	99.34	416700	99.34	up	up	correct
RYAM.US	Rayonier Advanced Materials Inc	20220811	5.1	5.13	4.93	4.95	458700	4.95	down	up	incorrect
RYAN.US	RYAN SPECIALTY GROUP HOLDINGS INC.	20220811	45.6	46.33	45.26	45.3	528300	45.3	down	up	incorrect
RYB.US	RYB Education Inc	20220811	0.5886	0.5886	0.5611	0.5726	4604	0.5726	down	down	correct
RYI.US	Ryerson Holding Corporation	20220811	28.14	29.11	28.12	28.42	224200	28.42	up	up	correct
RYN.US	Rayonier Inc	20220811	37.22	37.71	36.88	37.4	504200	37.4	up	up	correct
RZA.US	Reinsurance Group of America Incorporated	20220811	25.34	25.35	25.28	25.29	9600	25.29	down	down	correct
S.US	SentinelOne Inc.	20220811	28.99	29.12	27.19	27.26	2516700	27.26	down	down	correct
SA.US	Seabridge Gold Inc	20220811	14.06	14.15	13.53	13.6	269200	13.6	down	up	incorrect
SACH.US	PA	20220811	24.5	24.5	24.45	24.45	1600	24.45	down	down	correct
SAFE.US	Safehold Inc	20220811	41	47.7	40.12	45.26	2125400	45.26	up	up	correct
SAH.US	Sonic Automotive Inc	20220811	48.24	50.09	48.24	48.84	525600	48.84	up	up	correct
SAIC.US	Science Applications International Corporation	20220811	93.86	93.88	91.65	92.37	348000	92.37	down	down	correct
SAIL.US	SailPoint Technologies Holdings Inc	20220811	64.3	64.55	64.3	64.33	1663486	64.33	up	up	correct
SAM.US	The Boston Beer Company Inc	20220811	385.58	394.34	380.25	382.82	119600	382.82	down	down	correct
SAN.US	Banco Santander S.A	20220811	2.71	2.71	2.67	2.68	2885100	2.68	down	down	correct
SAND.US	Sandstorm Gold Ltd	20220811	6.11	6.2	5.99	6.01	1087000	6.01	down	down	correct
SAP.US	SAP SE	20220811	96.19	96.19	95.06	95.24	792500	95.24	down	down	correct
SAR.US	Saratoga Investment Corp	20220811	24.58	24.84	24.24	24.57	23500	24.57	down	down	correct
SAVE.US	Spirit Airlines Inc	20220811	24.68	24.89	24.62	24.68	1437700	24.68
SB.US	Safe Bulkers Inc	20220811	3.88	3.93	3.83	3.84	873838	3.7884	down	down	correct
SBBA.US	SBBA	20220811	25.25	25.25	25.25	25.25	500	25.25
SBH.US	Sally Beauty Holdings Inc	20220811	14.77	15.59	14.72	15.21	1870300	15.21	up	up	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20220811	8.39	8.39	8.32	8.32	23296	8.296	down	up	incorrect
SBOW.US	SilverBow Resources Inc	20220811	38.69	41.27	38.69	40.09	272700	40.09	up	up	correct
SBR.US	Sabine Royalty Trust	20220811	71.98	74.97	71.84	74.87	84300	74.041	up	down	incorrect
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20220811	9.26	9.3	8.8	8.88	1609100	8.88	down	up	incorrect
SBSW.US	Sibanye Stillwater Limited	20220811	10.85	10.97	10.44	10.51	3264000	10.51	down	down	correct
SCCO.US	Southern Copper Corporation	20220811	48.76	49.86	48.47	48.6	1436100	48.6	down	down	correct
SCD.US	LMP Capital and Income Fund Inc	20220811	13.79	13.96	13.75	13.86	35600	13.86	up	up	correct
SCE.US	PL	20220811	20.0799	20.1	20.01	20.08	33945	20.08	up	up	correct
SCHW.US	The Charles Schwab Corporation	20220811	70.85	72.77	70.77	72.57	16375600	72.57	up	up	correct
SCI.US	Service Corporation International	20220811	66.5	67.99	66.21	66.45	1160600	66.45	down	down	correct
SCL.US	Stepan Company	20220811	110.49	111.6	110.14	110.23	44100	110.23	down	down	correct
SCM.US	Stellus Capital Investment Corporation	20220811	13.44	13.58	13.44	13.55	35400	13.55	up	down	incorrect
SCS.US	Steelcase Inc	20220811	11.69	11.85	11.6	11.76	471300	11.76	up	up	correct
SCU.US	Sculptor Capital Management Inc	20220811	9.54	9.8414	9.48	9.8	74755	9.67	up	up	correct
SCX.US	The L.S. Starrett Company	20220811	7.21	7.21	7.11	7.12	2900	7.12	down	down	correct
SD.US	SandRidge Energy Inc	20220811	18.81	19.08	18.23	18.85	674200	18.85	up	down	incorrect
SDHY.US	PGIM Short Duration High Yield Opportunities Fund	20220811	16.07	16.09	15.93	15.94	28400	15.94	down	down	correct
SE.US	Sea Limited	20220811	89.45	93.7	87.96	88.58	6766300	88.58	down	up	incorrect
SEAS.US	SeaWorld Entertainment Inc	20220811	55.17	55.33	51.96	52.69	1989600	52.69	down	down	correct
SEE.US	Sealed Air Corporation	20220811	57.98	58.51	57.32	57.4	709100	57.4	down	down	correct
SEM.US	Select Medical Holdings Corporation	20220811	27.2	27.73	26.65	26.76	447728	26.6394	down	down	correct
SEMR.US	SEMrush Holdings Inc	20220811	15	15	13.17	13.35	308800	13.35	down	down	correct
SF.US	Stifel Financial Corp	20220811	63.69	64.26	63.2	63.56	407900	63.56	down	down	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20220811	24.8	25.0698	24.64	24.79	3872	24.79	down	down	correct
SFE.US	Safeguard Scientifics Inc	20220811	4.08	4.2	4.03	4.08	3600	4.08
SFL.US	SFL Corporation Ltd	20220811	10.34	10.53	10.34	10.43	670829	10.43	up	down	incorrect
SG.US	Sweetgreen Inc.	20220811	18.38	18.89	17.545	18.2	2342900	18.2	down	down	correct
SGFY.US	Signify Health Inc	20220811	23.17	23.5	22.31	22.61	2453200	22.61	down	up	incorrect
SGU.US	Star Group L.P	20220811	9.68	9.68	9.6	9.63	20300	9.63	down	down	correct
SHAK.US	Shake Shack Inc	20220811	51.55	53.37	51.39	51.93	617100	51.93	up	up	correct
SHG.US	Shinhan Financial Group Co. Ltd	20220811	28.16	28.21	27.96	28.01	130300	28.01	down	down	correct
SHI.US	Sinopec Shanghai Petrochemical Company Limited	20220811	15.96	16.11	15.85	16.11	12100	16.11	up	up	correct
SHLX.US	Shell Midstream Partners L.P	20220811	15.82	15.82	15.795	15.81	1271300	15.81	down	down	correct
SHO.US	Sunstone Hotel Investors Inc	20220811	11.61	11.7	11.45	11.68	2872000	11.68	up	up	correct
SHOP.US	Shopify Inc	20220811	42.82	45.43	39.66	40.42	55567198	40.42	down	up	incorrect
SHPW.US	Shapeways Holdings Inc.	20220811	0.96	0.997	0.94	0.97	342800	0.97	up	up	correct
SHW.US	The Sherwin	20220811	246.24	247.34	242.105	243.99	1624823	243.4078	down	down	correct
SI.US	Silvergate Capital Corporation	20220811	107	108.11	100.67	101.57	670600	101.57	down	down	correct
SID.US	Companhia Siderúrgica Nacional	20220811	3.17	3.31	3.17	3.18	5283100	3.18	up	up	correct
SIG.US	Signet Jewelers Limited	20220811	65.33	68.18	64.66	65.9	1028000	65.9	up	up	correct
SII.US	Sprott Inc	20220811	37.86	38.46	37.25	37.37	52000	37.37	down	down	correct
SITC.US	SITE Centers Corp	20220811	14.78	14.93	14.59	14.7	1699097	14.7	down	down	correct
SITE.US	SiteOne Landscape Supply Inc	20220811	140.12	142.17	137.68	138.01	170000	138.01	down	down	correct
SIX.US	Six Flags Entertainment Corporation	20220811	21.41	21.8	19.8	21.12	18606800	21.12	down	down	correct
SJI.US	South Jersey Industries Inc	20220811	34.4	34.5	34.24	34.29	756600	34.29	down	down	correct
SJIJ.US	South Jersey Industries Inc	20220811	20	20.24	20	20.15	6500	20.15	up	up	correct
SJIV.US	South Jersey Industries Inc Unit	20220811	69	69.075	69	69.06	4200	69.06	up	up	correct
SJM.US	The J. M. Smucker Company	20220811	133.32	134.6	132.4	132.66	597700	132.66	down	down	correct
SJR.US	Shaw Communications Inc	20220811	27.07	27.29	27.05	27.05	186700	26.973	down	down	correct
SJT.US	San Juan Basin Royalty Trust	20220811	13.49	13.79	13.3375	13.41	701560	13.41	down	down	correct
SJW.US	SJW Group	20220811	67	67.03	65.74	65.82	78800	65.82	down	up	incorrect
SKIL.US	Skillsoft Corp	20220811	4.35	4.49	4.3	4.4	329400	4.4	up	up	correct
SKM.US	SK Telecom Co.Ltd	20220811	22.44	22.52	22.18	22.2	360400	22.2	down	down	correct
SKT.US	Tanger Factory Outlet Centers Inc	20220811	16.86	17.25	16.86	17.2	535500	17.2	up	up	correct
SKX.US	Skechers U.S.A. Inc	20220811	39.75	40.48	39.35	40	1567200	40	up	down	incorrect
SKY.US	Skyline Champion Corporation	20220811	67.32	68.16	66.59	68.13	440400	68.13	up	down	incorrect
SLB.US	Schlumberger Limited	20220811	35.6	37.31	35.59	36.89	13140900	36.89	up	up	correct
SLCA.US	U.S. Silica Holdings Inc	20220811	14.47	15.05	14.47	14.83	1001000	14.83	up	down	incorrect
SLF.US	Sun Life Financial Inc	20220811	47.97	48.26	47.75	47.82	391330	47.2715	down	down	correct
SLG.US	SL Green Realty Corp	20220811	49.42	51.69	49.42	51.02	1133600	51.02	up	up	correct
SLQT.US	SelectQuote Inc	20220811	1.99	2.01	1.84	1.87	1675000	1.87	down	up	incorrect
SM.US	SM Energy Company	20220811	39.59	41.57	39.52	41.35	1607100	41.35	up	down	incorrect
SMAR.US	Smartsheet Inc	20220811	38.75	38.88	35.53	35.83	2191900	35.83	down	down	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20220811	6.24	6.28	6.24	6.25	1299800	6.25	up	down	incorrect
SMG.US	The Scotts Miracle	20220811	82.15	84.26	81.57	82.01	473657	81.2776	down	up	incorrect
SMHI.US	SEACOR Marine Holdings Inc	20220811	6.65	6.77	6.5	6.64	16400	6.64	down	down	correct
SMLP.US	Summit Midstream Partners LP	20220811	16.63	17.85	16.5	16.52	60900	16.52	down	down	correct
SMM.US	Salient Midstream & MLP Fund	20220811	8.63	8.81	8.63	8.73	170517	8.6282	up	down	incorrect
SMP.US	Standard Motor Products Inc	20220811	38.9	39.38	38.64	39.34	97700	39.07	up	up	correct
SMRT.US	SmartRent Inc	20220811	5.6	5.84	5.51	5.61	787700	5.61	up	up	correct
SMWB.US	Similarweb Ltd	20220811	8.77	8.99	8.29	8.41	83600	8.41	down	up	incorrect
SNA.US	Snap	20220811	228.84	230.135	226.66	228.74	328178	227.3374	down	down	correct
SNAP.US	Snap Inc	20220811	10.84	11.8	10.82	11.11	67196000	11.11	up	up	correct
SNDR.US	Schneider National Inc	20220811	24.77	25.3	24.71	25.15	451700	25.15	up	up	correct
SNN.US	Smith & Nephew plc	20220811	25.94	26.36	25.81	26.06	800000	26.06	up	down	incorrect
SNOW.US	Snowflake Inc.	20220811	178.91	179.95	167.24	167.88	5681300	167.88	down	down	correct
SNP.US	China Petroleum & Chemical Corporation	20220811	47.01	47.48	47.01	47.18	99000	47.18	up	up	correct
SNV.US	Synovus Financial Corp	20220811	42.64	43.05	42.46	42.57	922500	42.57	down	down	correct
SNX.US	TD SYNNEX	20220811	101.18	102.53	100.62	101	226500	101	down	up	incorrect
SO.US	The Southern Company	20220811	78.28	78.82	77.69	77.9	3619600	77.22	down	up	incorrect
SOI.US	Solaris Oilfield Infrastructure Inc	20220811	10.71	11.11	10.71	11.06	223534	11.06	up	up	correct
SOJC.US	The Southern Company JR 2017B NT 77	20220811	25.08	25.19	25	25.05	15400	25.05	down	down	correct
SOJD.US	SOJD	20220811	23.63	23.678	23.42	23.46	78900	23.46	down	up	incorrect
SOJE.US	SOJE	20220811	20.69	20.696	20.41	20.47	81000	20.47	down	up	incorrect
SOL.US	ReneSola Ltd	20220811	7.49	7.49	6.98	6.99	850629	6.99	down	down	correct
SON.US	Sonoco Products Company	20220811	63.43	64.28	63.36	63.75	405800	63.75	up	up	correct
SONX.US	Sonendo Inc.	20220811	1.55	1.66	1.55	1.62	54200	1.62	up	up	correct
SONY.US	Sony Group Corporation	20220811	85.99	86.659	85.43	85.82	683482	85.82	down	down	correct
SOR.US	Source Capital Inc	20220811	39	39.74	39	39.3	16953	39.1168	up	up	correct
SOS.US	SOS Limited	20220811	8.3	8.7	7.73	7.79	385100	7.79	down	down	correct
SPB.US	Spectrum Brands Holdings Inc	20220811	70.76	71.68	69.9	70.54	622800	70.54	down	down	correct
SPCE.US	Virgin Galactic Holdings Inc	20220811	7.1	7.369	6.82	6.98	9454600	6.98	down	up	incorrect
SPE.US	Special Opportunities Fund Inc	20220811	13.5301	13.6	13.2825	13.33	28793	13.2214	down	up	incorrect
SPG.US	Simon Property Group Inc	20220811	112.77	114.81	112.7	114.07	1948731	114.07	up	down	incorrect
SPGI.US	S&P Global Inc	20220811	395.06	395.28	385.68	386.17	1467683	385.2963	down	up	incorrect
SPH.US	Suburban Propane Partners L.P	20220811	16.23	16.51	16.16	16.41	137300	16.41	up	up	correct
SPIR.US	Spire Corporation	20220811	1.58	1.6	1.44	1.52	1733100	1.52	down	down	correct
SPLP.US	Steel Partners Holdings L.P	20220811	43.6	44.02	43.06	43.51	1400	43.51	down	down	correct
SPNT.US	SiriusPoint Ltd	20220811	4.63	4.65	4.53	4.57	496400	4.57	down	down	correct
SPOT.US	Spotify Technology S.A	20220811	122.6	126.27	120.94	122.73	1985500	122.73	up	up	correct
SPR.US	Spirit AeroSystems Holdings Inc	20220811	34.03	34.33	33.02	33.47	2034300	33.47	down	down	correct
SPXC.US	SPX Corporation	20220811	61.35	61.51	60.46	60.6	81700	60.6	down	down	correct
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20220811	16.87	16.87	16.65	16.65	58200	16.65	down	down	correct
SQ.US	Square Inc	20220811	90.87	92.1	85.36	85.99	15075900	85.99	down	down	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20220811	102.31	102.84	100.6311	101.78	1082427	101.78	down	down	correct
SQNS.US	Sequans Communications S.A	20220811	3.62	3.66	3.36	3.45	175300	3.45	down	down	correct
SQSP.US	Squarespace Inc	20220811	22.77	23.11	21.77	21.81	356300	21.81	down	down	correct
SQZ.US	SQZ Biotechnologies Company	20220811	3.3	3.4	3.13	3.33	90300	3.33	up	down	incorrect
SR.US	Spire Inc	20220811	74.85	75.11	74.11	74.16	209200	74.16	down	up	incorrect
SRC.US	Spirit Realty Capital Inc	20220811	43.93	44.12	43.59	43.84	540600	43.84	down	down	correct
SRE.US	Sempra	20220811	164.01	164.92	162.82	163.89	808200	163.89	down	up	incorrect
SREA.US	Sempra Energy	20220811	25.1	25.15	25.02	25.04	21900	25.04	down	up	incorrect
SRG.US	Seritage Growth Properties	20220811	13.1	14.52	13.1	14.06	1317300	14.06	up	down	incorrect
SRI.US	Stoneridge Inc	20220811	20.93	21.39	20.83	20.95	87400	20.95	up	up	correct
SRL.US	Scully Royalty Ltd	20220811	9.59	9.65	8.82	9.06	23500	9.06	down	down	correct
SRLP.US	Sprague Resources LP	20220811	18.86	18.93	18.86	18.88	71400	18.88	up	up	correct
SRT.US	StarTek Inc	20220811	3.88	3.95	3.69	3.7	31800	3.7	down	down	correct
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20220811	32.14	33.14	32.0932	32.53	5158	32.3808	up	up	correct
SSD.US	Simpson Manufacturing Co. Inc	20220811	102.58	103.88	102.45	102.98	170000	102.98	up	up	correct
SSL.US	Sasol Limited	20220811	21.59	21.96	21.59	21.78	168400	21.78	up	up	correct
SSTK.US	Shutterstock Inc	20220811	61.93	63.1	61.01	61.38	201600	61.38	down	up	incorrect
ST.US	Sensata Technologies Holding plc	20220811	45.37	45.68	44.92	45.03	1651400	45.03	down	down	correct
STAG.US	STAG Industrial Inc	20220811	33.7	34.02	33.64	33.75	781100	33.75	up	up	correct
STAR.US	PI	20220811	25.05	25.36	24.8	25.28	20209	25.28	up	up	correct
STC.US	Stewart Information Services Corporation	20220811	54.22	54.95	54.11	54.67	87600	54.67	up	up	correct
STE.US	STERIS plc	20220811	212.11	214.13	210.02	210.21	246100	210.21	down	up	incorrect
STEM.US	Stem Inc	20220811	15.25	15.3	14.41	14.66	3443600	14.66	down	down	correct
STG.US	Sunlands Technology Group	20220811	5.24	5.45	5.24	5.35	6400	5.35	up	up	correct
STK.US	Columbia Seligman Premium Technology Growth Fund	20220811	30.97	31.18	30.36	30.92	40700	30.457	down	down	correct
STLA.US	Stellantis N.V	20220811	15.23	15.28	15.14	15.21	3711400	15.21	down	down	correct
STM.US	STMicroelectronics N.V	20220811	38.07	38.59	37.63	37.66	2734900	37.66	down	down	correct
STN.US	Stantec Inc	20220811	49.41	51.08	48.43	48.67	219900	48.67	down	up	incorrect
STNG.US	Scorpio Tankers Inc	20220811	42.97	43.36	41.76	42.25	725200	42.25	down	down	correct
STON.US	StoneMor Inc	20220811	3.42	3.43	3.41	3.41	90600	3.41	down	down	correct
STOR.US	STORE Capital Corporation	20220811	28.81	29.07	28.7	28.8	2177900	28.8	down	down	correct
STT.US	State Street Corporation	20220811	73.59	74.07	73.01	73.51	1004400	73.51	down	down	correct
STVN.US	Stevanato Group S.p.A.	20220811	17.77	18.501	17.77	18.1	371400	18.1	up	up	correct
STWD.US	Starwood Property Trust Inc	20220811	24	24.18	23.94	23.97	1443300	23.97	down	down	correct
STZ.US	Constellation Brands Inc	20220811	241.87	242.32	239.66	239.84	770700	239.84	down	down	correct
SU.US	Suncor Energy Inc	20220811	31.41	31.98	31.32	31.85	8853500	31.85	up	up	correct
SUI.US	Sun Communities Inc	20220811	169.56	169.92	167.77	168.01	604800	168.01	down	down	correct
SUM.US	Summit Materials Inc	20220811	31.61	31.64	30.96	31.35	504700	31.35	down	down	correct
SUN.US	Sunoco LP	20220811	39	40.1	38.8301	39.65	325738	39.65	up	down	incorrect
SUP.US	Superior Industries International Inc	20220811	5.18	5.39	5.1	5.26	76900	5.26	up	down	incorrect
SUPV.US	Grupo Supervielle S.A	20220811	1.79	1.84	1.76	1.76	173000	1.76	down	down	correct
SUZ.US	Suzano S.A	20220811	9.73	9.78	9.56	9.6	1429000	9.6	down	down	correct
SWCH.US	Switch Inc	20220811	33.9	33.91	33.69	33.7	6786530	33.648	down	up	incorrect
SWI.US	SolarWinds Corporation	20220811	10.19	10.3	9.91	9.92	291400	9.92	down	down	correct
SWK.US	Stanley Black & Decker Inc	20220811	96.91	100.56	96.12	98.3	2276700	98.3	up	up	correct
SWM.US	Schweitzer	20220811	23.38	23.6	22.91	23.13	386716	22.7599	down	down	correct
SWN.US	Southwestern Energy Company	20220811	7.15	7.59	7.06	7.49	36176700	7.49	up	down	incorrect
SWT.US	Stanley Black Decker Inc	20220811	61.67	63.76	61.67	62.94	25300	62.94	up	up	correct
SWX.US	Southwest Gas Holdings Inc	20220811	75.55	77.01	75.51	75.52	468000	74.9	down	down	correct
SWZ.US	The Swiss Helvetia Fund Inc	20220811	8.19	8.22	8.16	8.16	4800	8.16	down	down	correct
SXC.US	SunCoke Energy Inc	20220811	7.02	7.1599	6.98	7.05	709075	6.9701	up	up	correct
SXI.US	Standex International Corporation	20220811	95.03	95.63	94.81	95.3	35200	95.3	up	up	correct
SXT.US	Sensient Technologies Corporation	20220811	86.79	88.2	86.65	86.92	236544	86.92	up	up	correct
SYF.US	Synchrony Financial	20220811	36.33	36.73	35.95	36.11	3080200	36.11	down	down	correct
SYK.US	Stryker Corporation	20220811	221.12	223.58	217.71	218.01	1696900	218.01	down	up	incorrect
SYY.US	Sysco Corporation	20220811	82.66	83.46	81.99	82.26	2227100	82.26	down	up	incorrect
SZC.US	The Cushing Renaissance Fund	20220811	44.24	45.1	43.915	44.58	6600	44.3685	up	down	incorrect
T.US	PC	20220811	21.21	21.22	20.86	20.98	192648	20.98	down	up	incorrect
TAC.US	TransAlta Corporation	20220811	9.85	10.14	9.78	9.98	446900	9.98	up	down	incorrect
TAK.US	Takeda Pharmaceutical Company Limited	20220811	14.16	14.25	14.1	14.12	2077800	14.12	down	down	correct
TAL.US	TAL Education Group	20220811	4.76	5.02	4.63	4.66	5042800	4.66	down	down	correct
TALO.US	Talos Energy Inc	20220811	19.5	19.97	19.012	19.58	1703400	19.58	up	up	correct
TAP.US	Molson Coors Beverage Company	20220811	55.99	57.59	55.71	56.7	1275200	56.7	up	up	correct
TARO.US	Taro Pharmaceutical Industries Ltd	20220811	35.01	35.04	34.49	34.51	5100	34.51	down	down	correct
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20220811	24.98	24.98	24.82	24.84	35700	24.84	down	down	correct
TBC.US	AT&T Inc. 5.625% Global Notes d	20220811	25.4	25.4	25.25	25.29	16700	25.29	down	down	correct
TBI.US	TrueBlue Inc	20220811	21.6	21.61	21.18	21.33	106600	21.33	down	up	incorrect
TCI.US	Transcontinental Realty Investors Inc	20220811	46.25	46.25	43.6	43.6	8400	43.6	down	down	correct
TCN.US	Tricon Capital Group Inc	20220811	11.69	12.16	11.635	11.75	674600	11.75	up	up	correct
TCS.US	The Container Store Group Inc	20220811	7.37	7.55	7.35	7.47	473300	7.47	up	up	correct
TD.US	The Toronto	20220811	66.85	67.34	66.68	66.8	1239900	66.8	down	down	correct
TDC.US	Teradata Corporation	20220811	35.99	36.22	35.69	35.84	870700	35.84	down	up	incorrect
TDCX.US	TDCX Inc.	20220811	6.84	7.065	6.75	6.8	609100	6.8	down	down	correct
TDF.US	Templeton Dragon Fund Inc	20220811	12.76	13.04	12.53	12.56	300200	11.259	down	up	incorrect
TDG.US	TransDigm Group Incorporated	20220811	673.73	675.71	657.23	661.5	296688	643.2027	down	down	correct
TDOC.US	Teladoc Health Inc	20220811	38.29	42.69	37.77	37.99	6986400	37.99	down	down	correct
TDS.US	Telephone and Data Systems Inc	20220811	16.79	16.95	16.71	16.8	587400	16.8	up	down	incorrect
TDW.US	Tidewater Inc	20220811	19.6	20.48	19.2	20.28	792400	20.28	up	up	correct
TDY.US	Teledyne Technologies Incorporated	20220811	398.76	401.93	394.53	395.09	205100	395.09	down	down	correct
TEAF.US	Tortoise Essential Assets Income Term Fund	20220811	14.9	15.05	14.82	14.9	14100	14.81
TECK.US	Teck Resources Limited	20220811	33.03	34.07	32.89	33.16	4695700	33.16	up	up	correct
TEF.US	Telefónica S.A	20220811	4.47	4.47	4.43	4.43	778400	4.43	down	up	incorrect
TEI.US	Templeton Emerging Markets Income Fund	20220811	5.52	5.63	5.5	5.56	241600	5.514	up	down	incorrect
TEL.US	TE Connectivity Ltd	20220811	135.08	135.7	134.09	134.26	1049500	133.707	down	down	correct
TEN.US	Tenneco Inc	20220811	18.97	19.07	18.96	19.02	1177700	19.02	up	up	correct
TEO.US	Telecom Argentina S.A	20220811	4.35	4.5	4.35	4.38	164100	4.38	up	up	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20220811	11.33	11.34	11.06	11.09	13085760	11.09	down	down	correct
TEX.US	Terex Corporation	20220811	36.97	37.51	36.72	37.15	631900	37.15	up	up	correct
TFC.US	Truist Financial Corporation	20220811	51	51.28	50.69	51.02	3387300	51.02	up	up	correct
TFII.US	TFI International Inc	20220811	107.05	109.03	106.06	107.32	136400	107.32	up	down	incorrect
TFSA.US	TFSA	20220811	24.75	24.75	24.75	24.75	5	24.75
TFX.US	Teleflex Incorporated	20220811	257.23	260.52	253.28	253.87	220300	253.53	down	down	correct
TG.US	Tredegar Corporation	20220811	11.28	11.47	11.2	11.31	107900	11.31	up	up	correct
TGH.US	Textainer Group Holdings Limited	20220811	33.72	35.14	33.61	34.16	542800	34.16	up	down	incorrect
TGI.US	Triumph Group Inc	20220811	14.91	15.12	14.68	14.8	510700	14.8	down	down	correct
TGNA.US	TEGNA Inc	20220811	21.54	21.6	21.37	21.45	555100	21.45	down	down	correct
TGS.US	Transportadora de Gas del Sur S.A	20220811	6	6.28	5.94	6.19	138200	6.19	up	down	incorrect
TGT.US	Target Corporation	20220811	171.07	172.9999	168.88	169.6	4278832	168.5436	down	down	correct
THC.US	Tenet Healthcare Corporation	20220811	65.82	66.9	65.06	65.21	1020800	65.21	down	down	correct
THG.US	The Hanover Insurance Group Inc	20220811	131.86	132.96	131.27	132.51	105200	132.51	up	down	incorrect
THO.US	Thor Industries Inc	20220811	88.97	91.79	88.97	90.38	656300	90.38	up	up	correct
THQ.US	Tekla Healthcare Opportunities Fund	20220811	20.97	21.15	20.75	20.75	75028	20.6393	down	down	correct
THR.US	Thermon Group Holdings Inc	20220811	17.96	18.04	17.53	17.95	402800	17.95	down	up	incorrect
THS.US	TreeHouse Foods Inc	20220811	47.44	49.58	47	47.47	1163400	47.47	up	up	correct
THW.US	Tekla World Healthcare Fund	20220811	15.4	15.48	15.2736	15.29	67502	15.1757	down	down	correct
TINV.US	Tiga Acquisition Corp	20220811	10.32	10.32	10.32	10.32	25900	10.32
TISI.US	Team Inc	20220811	0.92	1.02	0.89	1	411100	1	up	up	correct
TJX.US	The TJX Companies Inc	20220811	63.92	65.28	63.77	64.41	4339900	64.41	up	up	correct
TK.US	Teekay Corporation	20220811	3.36	3.41	3.35	3.37	269300	3.37	up	up	correct
TKC.US	Turkcell Iletisim Hizmetleri A.S	20220811	2.52	2.55	2.47	2.55	372800	2.55	up	down	incorrect
TKR.US	The Timken Company	20220811	67.92	69.54	67.92	67.96	757100	67.65	up	up	correct
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20220811	30.99	31.13	30.75	30.94	146700	30.94	down	down	correct
TLYS.US	Tilly's Inc	20220811	7.87	8.1	7.87	7.97	130300	7.97	up	up	correct
TM.US	Toyota Motor Corporation	20220811	158.88	159.7299	158.28	158.6	124556	158.6	down	down	correct
TME.US	Tencent Music Entertainment Group	20220811	4.2	4.62	4.18	4.4	14597300	4.4	up	down	incorrect
TMHC.US	Taylor Morrison Home Corporation	20220811	28.69	29.04	28.36	28.57	1024900	28.57	down	down	correct
TMO.US	Thermo Fisher Scientific Inc	20220811	595.07	599.8	592.17	592.54	1086700	592.54	down	down	correct
TMST.US	TimkenSteel Corporation	20220811	17.36	18.11	17.33	17.34	449700	17.34	down	down	correct
TMX.US	Terminix Global Holdings Inc	20220811	45.31	45.32	44.49	44.5	489300	44.5	down	down	correct
TNC.US	Tennant Company	20220811	68.56	69.09	67.73	68.75	35200	68.75	up	up	correct
TNET.US	TriNet Group Inc	20220811	90	90.6	89	89.16	287800	89.16	down	down	correct
TNK.US	Teekay Tankers Ltd	20220811	25.28	26.02	25.16	25.18	473200	25.18	down	up	incorrect
TNL.US	Travel + Leisure Co	20220811	45.76	46.55	45.39	45.76	603775	45.76
TNP.US	Tsakos Energy Navigation Limited	20220811	13.99	15.34	13.64	14.25	608900	14.25	up	up	correct
TOL.US	Toll Brothers Inc	20220811	49.43	50.43	49.12	49.49	1305100	49.49	up	up	correct
TOST.US	Toast Inc.	20220811	19.25	19.25	17.95	18.15	7434500	18.15	down	down	correct
TPB.US	Turning Point Brands Inc	20220811	24.91	25.11	24.47	24.95	95000	24.95	up	up	correct
TPC.US	Tutor Perini Corporation	20220811	7.25	7.35	7.08	7.11	407800	7.11	down	down	correct
TPH.US	Tri Pointe Homes Inc	20220811	18.71	18.96	18.54	18.68	789800	18.68	down	up	incorrect
TPL.US	Texas Pacific Land Corporation	20220811	1763.14	1787.38	1735.3	1744.6	19200	1744.6	down	down	correct
TPR.US	Tapestry Inc	20220811	35.05	35.98	34.925	35.5	2620335	35.5	up	up	correct
TPTA.US	TPTA	20220811	23.7	23.7	23.7	23.7	104	23.7
TPVG.US	TriplePoint Venture Growth BDC Corp	20220811	13.75	13.9	13.57	13.69	379300	13.69	down	down	correct
TPX.US	Tempur Sealy International Inc	20220811	28.51	28.99	28.24	28.52	2288500	28.52	up	up	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20220811	13.54	13.57	13.49	13.5	15337	13.3968	down	down	correct
TR.US	Tootsie Roll Industries Inc	20220811	34.39	35.04	34.34	34.75	48100	34.75	up	up	correct
TRC.US	Tejon Ranch Co	20220811	16.26	16.29	16.1	16.19	13600	16.19	down	down	correct
TREX.US	Trex Company Inc	20220811	57.7	60.75	57.13	57.18	1576109	57.18	down	down	correct
TRGP.US	Targa Resources Corp	20220811	68.68	70.64	68.32	70.39	1728600	70.39	up	down	incorrect
TRI.US	Thomson Reuters Corporation	20220811	115.74	116.33	115.14	115.38	439597	114.9405	down	down	correct
TRN.US	Trinity Industries Inc	20220811	27.35	27.55	27.11	27.32	495900	27.32	down	down	correct
TRNO.US	Terreno Realty Corporation	20220811	64.66	65.2	63.98	64.89	556900	64.89	up	up	correct
TROX.US	Tronox Holdings plc	20220811	15.53	16.11	15.53	15.9	829400	15.775	up	up	correct
TRP.US	TC Energy Corporation	20220811	49.78	50.83	49.73	50.69	1875800	50.69	up	up	correct
TRQ.US	Turquoise Hill Resources Ltd	20220811	26.11	26.3	25.65	25.65	334234	25.65	down	down	correct
TRTN.US	Triton International Limited	20220811	66.67	68.38	66.67	67.18	329500	67.18	up	up	correct
TRTX.US	TPG RE Finance Trust Inc	20220811	10.25	10.3	10.17	10.17	181000	10.17	down	down	correct
TRU.US	TransUnion	20220811	83.31	84.19	81.67	81.99	754400	81.8811	down	up	incorrect
TRV.US	The Travelers Companies Inc	20220811	166	169.55	166	168.81	1301917	168.81	up	up	correct
TS.US	Tenaris S.A	20220811	27.08	27.32	27.03	27.07	1398900	27.07	down	down	correct
TSE.US	Trinseo S.A	20220811	30.8	32.06	30.38	30.57	487900	30.57	down	down	correct
TSI.US	TCW Strategic Income Fund Inc	20220811	5.11	5.17	5.05	5.11	267500	5.11
TSLX.US	Sixth Street Specialty Lending Inc	20220811	19.35	19.4	19.23	19.32	534200	19.32	down	down	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20220811	89.96	91	89.31	89.52	11158800	89.52	down	down	correct
TSN.US	Tyson Foods Inc	20220811	79.78	81.77	79.65	80.69	2149200	80.69	up	up	correct
TSQ.US	Townsquare Media Inc	20220811	9.52	9.7	9.18	9.31	43400	9.31	down	down	correct
TT.US	Trane Technologies plc	20220811	158.29	161.53	158.17	158.64	1346000	158.64	up	down	incorrect
TTC.US	The Toro Company	20220811	88.98	89.84	88.22	89.09	308100	89.09	up	down	incorrect
TTE.US	TotalEnergies SE	20220811	53.67	54.14	53.52	53.73	1412600	53.73	up	up	correct
TTI.US	TETRA Technologies Inc	20220811	3.98	4.16	3.97	4.08	1105900	4.08	up	up	correct
TTM.US	Tata Motors Limited	20220811	30.43	30.44	29.62	29.76	1141100	29.76	down	down	correct
TTP.US	Tortoise Pipeline & Energy Fund Inc	20220811	29.87	30.5	29.6	30.27	7028	29.6937	up	up	correct
TU.US	TELUS Corporation	20220811	23.17	23.56	23.07	23.35	1441900	23.35	up	up	correct
TUFN.US	Tufin Software Technologies Ltd	20220811	12.25	12.36	12.2	12.33	91200	12.33	up	down	incorrect
TUP.US	Tupperware Brands Corporation	20220811	11.6	12.1	11.35	11.41	1206300	11.41	down	up	incorrect
TUYA.US	Tuya Inc	20220811	1.84	1.92	1.73	1.77	998200	1.77	down	up	incorrect
TV.US	Grupo Televisa S.A.B	20220811	7.52	7.58	7.3	7.34	1497400	7.34	down	up	incorrect
TVC.US	Tennessee Valley Authority PARRS D 2028	20220811	23.18	23.2	22.67	22.74	8800	22.74	down	down	correct
TVE.US	Tennessee Valley Authority PARRS A 2029	20220811	22.5	22.5	22.37	22.41	6700	22.41	down	down	correct
TWI.US	Titan International Inc	20220811	15.75	15.88	15.32	15.38	278000	15.38	down	down	correct
TWLO.US	Twilio Inc	20220811	89.08	90.74	84.657	85.58	5591100	85.58	down	down	correct
TWN.US	The Taiwan Fund Inc	20220811	25.93	25.93	25.63	25.72	1900	25.72	down	down	correct
TWNI.US	Tailwind International Acquisition Corp	20220811	9.87	9.87	9.87	9.87	1100	9.87
TWO.US	Two Harbors Investment Corp	20220811	5.16	5.19	5.12	5.12	1824100	5.12	down	down	correct
TWOA.US	two	20220811	9.83	9.84	9.83	9.83	2300	9.83
TWTR.US	Twitter Inc	20220811	44.37	44.63	43.64	43.94	7254900	43.94	down	down	correct
TX.US	Ternium S.A	20220811	35.15	35.79	34.88	34.96	277900	34.96	down	down	correct
TXT.US	Textron Inc	20220811	67.68	68.53	66.97	67.04	1043600	67.04	down	down	correct
TY.US	Tri	20220811	29.42	29.84	29.22	29.24	26400	29.24	down	up	incorrect
TYG.US	Tortoise Energy Infrastructure Corporation	20220811	34.5	35.1085	34.476	34.72	25901	34.0266	up	up	correct
TYL.US	Tyler Technologies Inc	20220811	421.14	421.14	406.71	407.22	221300	407.22	down	up	incorrect
U.US	Unity Software Inc	20220811	55.5	58.4	52.8	54.25	10704700	54.25	down	down	correct
UA.US	Under Armour Inc	20220811	8.94	9.18	8.855	8.89	2395142	8.89	down	down	correct
UAA.US	Under Armour Inc	20220811	9.97	10.11	9.73	9.85	5253800	9.85	down	down	correct
UAN.US	CVR Partners LP	20220811	114.2	118.9027	113.51	116.01	135571	116.01	up	down	incorrect
UBA.US	Urstadt Biddle Properties Inc	20220811	18	18.22	17.97	18.08	51000	18.08	up	up	correct
UBER.US	Uber Technologies Inc	20220811	33.16	33.36	32.042	32.24	24624600	32.24	down	down	correct
UBP.US	Urstadt Biddle Properties Inc	20220811	17.27	17.27	16.29	16.79	700	16.79	down	down	correct
UBS.US	UBS Group AG	20220811	16.99	17.13	16.885	16.95	2031900	16.95	down	down	correct
UDR.US	UDR Inc	20220811	49.42	49.99	49.06	49.19	2260000	49.19	down	up	incorrect
UE.US	Urban Edge Properties	20220811	16.67	16.86	16.47	16.55	647500	16.55	down	down	correct
UFI.US	Unifi Inc	20220811	12.55	13.73	12.5	12.84	208200	12.84	up	up	correct
UGI.US	UGI Corporation	20220811	40.45	41.34	40.45	41	730100	41	up	up	correct
UGIC.US	UGI Corporation	20220811	95.1	96.6	95.1	96.17	2000	96.17	up	up	correct
UGLD.US	VelocityShares 3x Long Gold ETN Linked to the S&P GSCI Gold Index ER	20220811	201.36	201.36	201.36	201.36	0	201.36
UGP.US	Ultrapar Participações S.A	20220811	2.81	2.82	2.66	2.66	873800	2.66	down	down	correct
UHS.US	Universal Health Services Inc	20220811	113.31	113.6	111.23	111.39	492600	111.39	down	down	correct
UHT.US	Universal Health Realty Income Trust	20220811	54.53	54.94	54.34	54.87	32400	54.87	up	up	correct
UI.US	Ubiquiti Inc	20220811	319.83	320.6	315.63	316.27	33500	316.27	down	down	correct
UIS.US	Unisys Corporation	20220811	10.66	10.8	10.27	10.29	366700	10.29	down	up	incorrect
UL.US	Unilever PLC	20220811	47.71	47.95	47.62	47.65	1839400	47.65	down	up	incorrect
UMC.US	United Microelectronics Corporation	20220811	7.05	7.32	7.04	7.07	13107100	7.07	up	up	correct
UMH.US	UMH Properties Inc	20220811	19.63	19.74	19.47	19.53	268800	19.33	down	down	correct
UNF.US	UniFirst Corporation	20220811	195.12	195.96	192.83	193.65	39600	193.65	down	down	correct
UNFI.US	United Natural Foods Inc	20220811	44.79	45.98	44.59	45.37	284600	45.37	up	up	correct
UNH.US	UnitedHealth Group Incorporated	20220811	538.24	538.6336	529.675	532.86	3006208	532.86	down	up	incorrect
UNM.US	Unum Group	20220811	37.64	38.2	37.56	38.12	1626200	38.12	up	down	incorrect
UNMA.US	Unum Group 6.250% JR NT58	20220811	25.33	25.7	25.33	25.371	9100	25.371	up	down	incorrect
UNP.US	Union Pacific Corporation	20220811	237.19	241.89	237	239.25	2746600	239.25	up	up	correct
UNVR.US	Univar Solutions Inc	20220811	27.08	27.1	26.36	26.36	1190000	26.36	down	down	correct
UP.US	Wheels Up Experience Inc	20220811	2.6	2.67	2.51	2.55	1292500	2.55	down	down	correct
UPH.US	UpHealth Inc	20220811	0.689	0.91	0.68	0.89	1762400	0.89	up	up	correct
UPS.US	United Parcel Service Inc	20220811	203.36	205.9	201.75	204.43	2730638	202.91	up	up	correct
URI.US	United Rentals Inc	20220811	330.93	334.16	329.51	332.22	560700	332.22	up	up	correct
USA.US	Liberty All	20220811	6.88	6.92	6.81	6.84	731000	6.84	down	up	incorrect
USAC.US	USA Compression Partners LP	20220811	17.72	18.03	17.61	17.69	114700	17.69	down	up	incorrect
USB.US	U.S. Bancorp	20220811	48.38	48.8	48.1	48.44	6171657	48.44	up	up	correct
USDP.US	USD Partners LP	20220811	5.28	5.424	5.23	5.28	23000	5.28
USER.US	UserTesting Inc.	20220811	5	5	4.53	4.55	465000	4.55	down	down	correct
USFD.US	US Foods Holding Corp	20220811	32.53	33.16	32.3	32.48	1850700	32.48	down	down	correct
USM.US	United States Cellular Corporation	20220811	30.72	30.77	29.99	29.99	104100	29.99	down	down	correct
USNA.US	USANA Health Sciences Inc	20220811	69.08	69.97	68.37	68.99	36900	68.99	down	down	correct
USPH.US	U.S. Physical Therapy Inc	20220811	91	93.435	90.24	90.37	138933	89.9466	down	down	correct
USX.US	U.S. Xpress Enterprises Inc	20220811	2.98	3.06	2.88	2.91	81700	2.91	down	down	correct
UTF.US	Cohen & Steers Infrastructure Fund Inc	20220811	27.75	27.99	27.6248	27.75	113768	27.5974
UTI.US	Universal Technical Institute Inc	20220811	6.86	6.87	6.69	6.72	402500	6.72	down	down	correct
UTL.US	Unitil Corporation	20220811	55.39	55.95	54.67	54.85	50100	54.85	down	down	correct
UVE.US	Universal Insurance Holdings Inc	20220811	12.62	12.77	12.4	12.62	110500	12.62
UVV.US	Universal Corporation	20220811	51.97	52.67	51.69	52.52	144895	52.52	up	up	correct
UZD.US	UZD	20220811	23.38	23.38	23.06	23.14	27300	23.14	down	up	incorrect
UZE.US	United States Cellular Preferred 5.500% due 2070	20220811	21.1	21.285	20.68	20.91	24500	20.91	down	down	correct
UZF.US	UZF	20220811	21.06	21.26	20.76	21	26900	21	down	down	correct
V.US	Visa Inc	20220811	213.29	213.5	210.59	211.08	6639640	211.08	down	down	correct
VAC.US	Marriott Vacations Worldwide Corporation	20220811	147.72	148.49	145.31	146.68	307000	146.68	down	up	incorrect
VAL.US	WT	20220811	7.69	8.15	7.66	7.66	24392	7.66	down	down	correct
VALE.US	Vale S.A.	20220811	13.96	14.32	13.96	14.01	34307200	13.323	up	up	correct
VAPO.US	Vapotherm Inc	20220811	1.84	1.93	1.79	1.8	215000	1.8	down	down	correct
VATE.US	Innovate Corp	20220811	1.62	1.7	1.6	1.62	135700	1.62
VBF.US	Invesco Bond Fund	20220811	16.5	16.62	16.15	16.16	27400	16.101	down	down	correct
VCIF.US	Vertical Capital Income Fund	20220811	9.63	9.655	9.621	9.65	10600	9.5792	up	down	incorrect
VCV.US	Invesco California Value Municipal Income Trust	20220811	10.81	10.88	10.75	10.79	95100	10.748	down	down	correct
VEC.US	Vectrus Inc	20220811	39.72	39.72	37.35	37.84	89738	37.84	down	up	incorrect
VEEV.US	Veeva Systems Inc	20220811	229.79	229.99	223.97	224.65	1536994	224.65	down	down	correct
VEL.US	Velocity Financial Inc	20220811	11.91	12.07	11.64	11.81	8100	11.81	down	down	correct
VET.US	Vermilion Energy Inc	20220811	25.94	26.77	25.5	26.21	3946900	26.21	up	down	incorrect
VFC.US	V.F. Corporation	20220811	46.8	47.97	46.74	47.17	2747900	47.17	up	up	correct
VGI.US	Virtus Global Multi	20220811	8.79	8.81	8.76	8.78	54800	8.78	down	up	incorrect
VGM.US	Invesco Trust for Investment Grade Municipals	20220811	11.12	11.14	11.08	11.12	138800	11.074
VGR.US	Vector Group Ltd	20220811	10.59	10.74	10.53	10.6	740716	10.6	up	up	correct
VHC.US	VirnetX Holding Corp	20220811	2.04	2.06	1.86	1.9	514500	1.9	down	up	incorrect
VHI.US	Valhi Inc	20220811	40.73	42.23	40.1	41.97	59900	41.97	up	up	correct
VIAO.US	VIA optronics AG	20220811	1.7	1.74	1.65	1.7	11700	1.7
VICI.US	VICI Properties Inc	20220811	34.93	34.96	34.545	34.82	6738100	34.82	down	down	correct
VIIX.US	VelocityShares VIX Short	20220811	8.9053	8.9053	8.9053	8.9053	0	8.9053
VIPS.US	Vipshop Holdings Limited	20220811	10.2	10.51	9.91	9.98	5288200	9.98	down	down	correct
VIST.US	Vista Oil & Gas S.A.B. de C.V	20220811	9	9.185	8.92	8.98	417800	8.98	down	down	correct
VIV.US	Telefônica Brasil S.A	20220811	9.19	9.23	8.94	8.96	854766	8.96	down	down	correct
VKQ.US	Invesco Municipal Trust	20220811	10.78	10.81	10.75	10.76	94900	10.715	down	down	correct
VLD.US	WT	20220811	0.94	1.01	0.82	0.96	87017	0.96	up	up	correct
VLN.US	Valens	20220811	3.95	3.99	3.75	3.8	81600	3.8	down	down	correct
VLO.US	Valero Energy Corporation	20220811	113.12	114.83	111	114.09	3752300	114.09	up	up	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20220811	10.62	10.79	10.36	10.62	569600	10.62
VLT.US	Invesco High Income Trust II	20220811	11.82	11.91	11.76	11.79	6000	11.694	down	down	correct
VLTA.US	WT	20220811	0.63	0.67	0.4901	0.5448	14828	0.5448	down	down	correct
VMC.US	Vulcan Materials Company	20220811	176.43	177.685	175.43	175.61	619473	175.2152	down	down	correct
VMI.US	Valmont Industries Inc	20220811	281.17	286.5	279.99	281.92	63200	281.92	up	up	correct
VMO.US	Invesco Municipal Opportunity Trust	20220811	10.87	10.91	10.83	10.84	118200	10.794	down	down	correct
VNCE.US	Vince Holding Corp	20220811	7.35	7.53	7.2	7.5	11415	7.5	up	up	correct
VNO.US	Vornado Realty Trust	20220811	29.69	30.72	29.63	30.51	1843800	30.51	up	down	incorrect
VNT.US	Vontier Corporation	20220811	24.58	25.02	24.115	24.17	906800	24.17	down	up	incorrect
VNTR.US	Venator Materials PLC	20220811	1.82	1.9	1.81	1.87	152800	1.87	up	up	correct
VOC.US	VOC Energy Trust	20220811	7.2	7.42	7.13	7.42	95700	7.42	up	up	correct
VOYA.US	Voya Financial Inc	20220811	62.52	63.71	62.42	63.61	1134263	63.4071	up	down	incorrect
VPG.US	Vishay Precision Group Inc	20220811	35.98	35.98	34.34	34.47	31500	34.47	down	down	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20220811	11.26	11.34	11.23	11.26	62100	11.217
VRT.US	Vertiv Holdings Co	20220811	13.14	13.4	12.74	12.83	3215200	12.83	down	up	incorrect
VRTV.US	Veritiv Corporation	20220811	144.28	144.9	138.89	138.89	145500	138.89	down	down	correct
VSH.US	Vishay Intertechnology Inc	20220811	20.83	21.05	20.56	20.65	549576	20.65	down	up	incorrect
VST.US	Vistra Corp	20220811	25.27	25.78	25.225	25.34	3323500	25.34	up	up	correct
VSTO.US	Vista Outdoor Inc	20220811	30.61	30.88	30.3	30.52	554700	30.52	down	up	incorrect
VTEX.US	VTEX	20220811	4.2	4.41	4.13	4.33	370200	4.33	up	up	correct
VTN.US	Invesco Trust for Investment Grade New York Municipals	20220811	11.31	11.33	11.26	11.32	18800	11.278	up	down	incorrect
VTOL.US	Bristow Group Inc	20220811	28.55	28.73	27.67	28.43	40800	28.43	down	down	correct
VTR.US	Ventas Inc	20220811	51.9	52.15	51.04	51.55	1363000	51.55	down	down	correct
VVI.US	Viad Corp	20220811	42.24	42.24	40.78	41.19	140300	41.19	down	down	correct
VVR.US	Invesco Senior Income Trust	20220811	3.97	3.99	3.95	3.96	560800	3.934	down	down	correct
VVV.US	Valvoline Inc	20220811	29.25	29.81	29.2	29.65	1833900	29.65	up	down	incorrect
VZ.US	Verizon Communications Inc	20220811	44.96	45.26	44.74	44.78	15407300	44.78	down	down	correct
VZIO.US	VIZIO Holding Corp	20220811	12.17	13.84	11.805	12.33	3645300	12.33	up	up	correct
W.US	Wayfair Inc	20220811	68.02	71.62	64.06	64.52	4452000	64.52	down	down	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20220811	95.34	95.34	94.11	94.5	799900	94.35	down	down	correct
WAL.US	Western Alliance Bancorporation	20220811	82.49	84.04	82.28	83.85	710600	83.85	up	up	correct
WAT.US	Waters Corporation	20220811	332.76	339.6	331	331.62	249700	331.62	down	down	correct
WBS.US	Webster Financial Corporation	20220811	48.6	49.26	48.6	48.88	491000	48.88	up	up	correct
WCC.US	WESCO International Inc	20220811	137.22	139.03	136.36	137.37	425500	137.37	up	up	correct
WCN.US	Waste Connections Inc	20220811	140.18	140.58	138.81	138.97	515316	138.7476	down	down	correct
WD.US	Walker & Dunlop Inc	20220811	111.2	112.39	110.4768	111.9	91790	111.3118	up	up	correct
WDH.US	Waterdrop Inc	20220811	1.24	1.26	1.21	1.23	26200	1.23	down	down	correct
WDI.US	Western Asset Diversified Income Fund	20220811	14.74	14.947	14.647	14.68	214400	14.56	down	down	correct
WE.US	WeWork Inc	20220811	5.4	5.935	5.36	5.58	14365200	5.58	up	up	correct
WEA.US	Western Asset Premier Bond Fund	20220811	11.57	11.64	11.47	11.51	11095	11.442	down	down	correct
WEAV.US	Weave Communications Inc.	20220811	5.99	6.1	5.9	5.99	108100	5.99
WEBR.US	Weber Inc.	20220811	6.93	7.35	6.72	6.92	559000	6.92	down	down	correct
WEC.US	WEC Energy Group Inc	20220811	104.5	105.35	103.64	104.33	994000	104.33	down	down	correct
WELL.US	Welltower Inc	20220811	82.75	83.19	80.75	81.23	2985879	80.6074	down	down	correct
WES.US	Western Midstream Partners LP	20220811	27.91	28.64	27.69	28.23	691800	28.23	up	up	correct
WEX.US	WEX Inc	20220811	167.35	167.35	165.17	165.79	334500	165.79	down	up	incorrect
WF.US	Woori Financial Group Inc	20220811	28.2	28.53	27.99	28.16	24600	28.16	down	up	incorrect
WFC.US	Wells Fargo & Company	20220811	45	45.61	44.89	45.25	14038800	45.25	up	down	incorrect
WFG.US	West Fraser Timber Co. Ltd	20220811	93.32	95.48	92.43	95.1	193100	95.1	up	up	correct
WGO.US	Winnebago Industries Inc	20220811	63.11	64.81	63.06	64.11	418390	64.11	up	up	correct
WH.US	Wyndham Hotels & Resorts Inc	20220811	69.78	70.54	68.56	68.89	598000	68.89	down	down	correct
WHD.US	Cactus Inc	20220811	41.2	42.32	41	42.06	328200	42.06	up	down	incorrect
WHG.US	Westwood Holdings Group Inc	20220811	12.75	12.8	12.36	12.4	12600	12.4	down	down	correct
WHR.US	Whirlpool Corporation	20220811	167.59	170.08	166.28	166.76	715900	164.9937	down	down	correct
WIA.US	Western Asset Inflation	20220811	10.62	10.62	10.5516	10.61	5691	10.5638	down	down	correct
WIT.US	Wipro Limited	20220811	5.49	5.49	5.43	5.43	1250200	5.43	down	down	correct
WIW.US	Western Asset Inflation	20220811	10.76	10.79	10.68	10.73	97364	10.674	down	up	incorrect
WK.US	Workiva Inc	20220811	76.51	76.835	72.97	74.15	491100	74.15	down	down	correct
WLK.US	Westlake Chemical Corporation	20220811	100.62	104.69	100.525	103.22	807076	102.8801	up	up	correct
WLKP.US	Westlake Chemical Partners LP	20220811	25	25.52	25	25.42	27700	25.42	up	up	correct
WM.US	Waste Management Inc	20220811	170	170.86	169.38	169.74	1238996	169.74	down	down	correct
WMB.US	The Williams Companies Inc	20220811	33.46	34.2	33.44	33.94	6737600	33.94	up	up	correct
WMC.US	Western Asset Mortgage Capital Corporation	20220811	15.25	15.28	14.93	15.08	23600	15.08	down	down	correct
WMK.US	Weis Markets Inc	20220811	79.85	80.64	79.11	79.8	89600	79.8	down	down	correct
WMS.US	Advanced Drainage Systems Inc	20220811	143.42	148.185	142.76	144.35	672100	144.35	up	up	correct
WMT.US	Walmart Inc	20220811	129.7	130.37	128.6	129.82	7951500	129.82	up	down	incorrect
WNC.US	Wabash National Corporation	20220811	18.44	18.46	17.9	18.41	408400	18.41	down	up	incorrect
WNS.US	WNS (Holdings) Limited	20220811	87.26	88.6	86.6	86.67	171800	86.67	down	down	correct
WOLF.US	Wolfspeed Inc	20220811	89.52	89.55	84.11	85.29	1493600	85.29	down	down	correct
WOR.US	Worthington Industries Inc	20220811	54	54.74	53.69	53.77	159300	53.77	down	down	correct
WOW.US	WideOpenWest Inc	20220811	20.29	20.29	19.705	19.76	675400	19.76	down	down	correct
WPC.US	W. P. Carey Inc	20220811	87.08	87.1	86.24	86.55	747400	86.55	down	down	correct
WPM.US	Wheaton Precious Metals Corp	20220811	34.85	34.95	33.575	33.65	2692292	33.65	down	up	incorrect
WPP.US	WPP plc	20220811	50.05	50.41	49.95	50.14	122600	50.14	up	up	correct
WRB.US	W. R. Berkley Corporation	20220811	64.49	65.38	64.33	65.24	1262400	65.24	up	up	correct
WRBY.US	Warby Parker Inc.	20220811	15.51	18.46	15.25	16.9	6723900	16.9	up	up	correct
WRE.US	Washington Real Estate Investment Trust	20220811	21.52	21.71	21.38	21.49	293700	21.49	down	down	correct
WRK.US	WestRock Company	20220811	41.98	42.33	41.52	41.97	918300	41.97	down	up	incorrect
WSM.US	Williams	20220811	158.84	161.43	153.58	155.74	1296400	155.74	down	down	correct
WSO.US	Watsco Inc	20220811	293.28	294.4	290.17	292.93	178900	292.93	down	down	correct
WSR.US	Whitestone REIT	20220811	10.88	11.11	10.83	11.07	264500	11.07	up	up	correct
WST.US	West Pharmaceutical Services Inc	20220811	340.87	346.82	337.26	337.75	215000	337.75	down	down	correct
WTI.US	W&T Offshore Inc	20220811	5.72	6.22	5.71	6.16	5061900	6.16	up	up	correct
WTM.US	White Mountains Insurance Group Ltd	20220811	1254.67	1263.05	1254.67	1262.98	8500	1262.98	up	up	correct
WTRG.US	Essential Utilities Inc	20220811	51.32	51.55	50.4	50.42	873800	50.42	down	down	correct
WTS.US	Watts Water Technologies Inc	20220811	149.95	151.75	148.86	150.57	145900	150.57	up	up	correct
WTTR.US	Select Energy Services Inc	20220811	6.84	6.99	6.84	6.96	402600	6.96	up	down	incorrect
WU.US	The Western Union Company	20220811	16.64	16.85	16.52	16.54	3539500	16.54	down	up	incorrect
WWE.US	World Wrestling Entertainment Inc	20220811	72.67	73.69	72	72.44	1005600	72.44	down	down	correct
WWW.US	Wolverine World Wide Inc	20220811	22.36	22.79	21.84	22.7	909400	22.7	up	up	correct
WY.US	Weyerhaeuser Company	20220811	36.29	36.79	36.21	36.43	2393300	36.43	up	up	correct
X.US	United States Steel Corporation	20220811	25.52	25.76	24.73	24.82	8576200	24.82	down	down	correct
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20220811	7.22	7.47	7.15	7.23	386539	7.1583	up	up	correct
XHR.US	Xenia Hotels & Resorts Inc	20220811	17.28	17.49	17.08	17.4	521600	17.4	up	up	correct
XIN.US	Xinyuan Real Estate Co. Ltd	20220811	0.55	0.6	0.55	0.55	82500	0.55
XL.US	XL Fleet Corp	20220811	1.37	1.42	1.3	1.31	2370900	1.31	down	up	incorrect
XOM.US	Exxon Mobil Corporation	20220811	91.84	94.3	91.44	93.19	18797900	93.19	up	down	incorrect
XPEV.US	XPeng Inc	20220811	23.58	25.91	23.21	24.61	19558500	24.61	up	down	incorrect
XPO.US	XPO Logistics Inc	20220811	57.78	59.03	57.29	57.61	1236900	57.61	down	up	incorrect
XPOF.US	Xponential Fitness Inc.	20220811	16.53	16.55	16.14	16.29	92600	16.29	down	down	correct
XPRO.US	Frank’s International NV	20220811	13.01	13.38	13.01	13.21	340000	13.21	up	up	correct
XYF.US	X Financial	20220811	2.76	2.85	2.7	2.85	8900	2.85	up	up	correct
XYL.US	Xylem Inc	20220811	101.24	101.93	100.89	101.14	683054	101.14	down	down	correct
Y.US	Alleghany Corporation	20220811	837.86	838.95	837.1	837.1	44400	837.1	down	down	correct
YALA.US	Yalla Group Limited	20220811	4.49	4.66	4.31	4.31	556000	4.31	down	down	correct
YCBD.US	PA	20220811	3.51	3.655	3.51	3.6399	1934	3.6399	up	up	correct
YELP.US	Yelp Inc	20220811	38.84	39.16	36.91	37.09	1388500	37.09	down	down	correct
YETI.US	YETI Holdings Inc	20220811	44.99	46.46	44.57	44.99	1010900	44.99
YEXT.US	Yext Inc	20220811	5.14	5.22	4.995	5.07	1237300	5.07	down	down	correct
YMM.US	Full Truck Alliance Co. Ltd.	20220811	7.72	8.58	7.72	8.18	6248000	8.18	up	up	correct
YOU.US	Clear Secure Inc.	20220811	28.94	29.2	28.07	28.67	615000	28.67	down	down	correct
YPF.US	YPF Sociedad Anónima	20220811	4.02	4.18	4	4.09	2410000	4.09	up	up	correct
YRD.US	Yiren Digital Ltd	20220811	1.19	1.23	1.12	1.13	74700	1.13	down	down	correct
YSG.US	Yatsen Holding Limited	20220811	1.18	1.33	1.18	1.21	2095000	1.21	up	up	correct
YTPG.US	TPG Pace Beneficial II Corp	20220811	9.77	9.77	9.75	9.76	191000	9.76	down	down	correct
YUM.US	Yum! Brands Inc	20220811	120.25	120.475	117.2	117.71	1700590	117.71	down	down	correct
YUMC.US	Yum China Holdings Inc	20220811	49	49.44	48.22	48.27	1032500	48.1514	down	down	correct
ZBH.US	Zimmer Biomet Holdings Inc	20220811	115.67	116.94	114.72	115	594800	115	down	down	correct
ZEN.US	Zendesk Inc	20220811	76.4	76.49	76.22	76.3	2813900	76.3	down	down	correct
ZEPP.US	Zepp Health Corporation	20220811	1.82	1.92	1.8	1.8963	154422	1.8963	up	down	incorrect
ZETA.US	Zeta Global Holdings Corp.	20220811	7.19	7.5	7.03	7.16	915200	7.16	down	down	correct
ZEV.US	WT	20220811	0.4497	0.4499	0.401	0.4499	20014	0.4499	up	up	correct
ZH.US	Zhihu Inc	20220811	1.37	1.46	1.351	1.38	2584800	1.38	up	down	incorrect
ZIM.US	ZIM Integrated Shipping Services Ltd	20220811	52.71	53.59	52.28	53.09	2140500	53.09	up	up	correct
ZIP.US	ZipRecruiter Inc	20220811	20.42	20.71	20	20.27	527800	20.27	down	down	correct
ZNH.US	China Southern Airlines Company Limited	20220811	27.24	27.34	26.97	26.97	3300	26.97	down	down	correct
ZTO.US	ZTO Express (Cayman) Inc	20220811	26.44	26.98	25.98	26.07	1803600	26.07	down	up	incorrect
ZTR.US	Virtus Total Return Fund Inc	20220811	8.17	8.17	8.02	8.04	126500	8.04	down	down	correct
ZTS.US	Zoetis Inc	20220811	173.79	175.56	172.71	173.18	1367100	173.18	down	up	incorrect
ZUO.US	Zuora Inc	20220811	10.01	10.15	9.87	9.88	792000	9.88	down	down	correct
ZVIA.US	Zevia PBC	20220811	3.5	4.64	3.47	3.95	486600	3.95	up	up	correct
ZWS.US	Zurn Water Solutions Corp	20220811	30.2	30.59	30.09	30.3	1128400	30.233	up	up	correct
ZYME.US	Zymeworks Inc	20220811	6.99	7.5	6.89	6.97	911800	6.97	down	down	correct