CollectAI

close-nyse_stocks

2022/08/18

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20220818	141.88	141.96	138.76	139.97	1740300	139.97	down	down	correct
AA.US	Alcoa Corporation	20220818	52.57	54.2	52.36	53.84	4021500	53.84	up	down	incorrect
AAC.US	Ares Acquisition Corporation	20220818	9.88	9.88	9.87	9.87	126700	9.87	down	down	correct
AAIC.US	PC	20220818	20.85	21.15	20.85	21.03	4010	21.03	up	down	incorrect
AAIN.US	AAIN	20220818	23.9	23.98	23.87	23.98	3700	23.98	up	down	incorrect
AAN.US	Aaron’s Company Inc	20220818	14.52	14.58	14.27	14.45	198900	14.45	down	up	incorrect
AAP.US	Advance Auto Parts Inc	20220818	209.78	210.23	205.77	207.49	528000	207.49	down	down	correct
AAQC.US	WT	20220818	0.1	0.1	0.1	0.1	197416	0.1
AAT.US	American Assets Trust Inc	20220818	30.01	30.24	29.89	30.16	174200	30.16	up	down	incorrect
AB.US	AllianceBernstein Holding L.P	20220818	45.03	45.06	44.06	44.71	262100	44.71	down	down	correct
ABB.US	ABB Ltd	20220818	30.31	30.4	30.21	30.3	1026900	30.3	down	down	correct
ABBV.US	AbbVie Inc	20220818	141.49	141.58	139.82	141.29	3525200	141.29	down	up	incorrect
ABC.US	AmerisourceBergen Corporation	20220818	149.92	150.47	147.77	149.91	552900	149.91	down	up	incorrect
ABEV.US	Ambev S.A	20220818	3	3.05	2.98	3.03	26681800	3.03	up	up	correct
ABG.US	Asbury Automotive Group Inc	20220818	190.08	190.43	185.92	188.42	105400	188.42	down	down	correct
ABM.US	ABM Industries Incorporated	20220818	47.18	48.64	47.09	48.47	235400	48.47	up	up	correct
ABR.US	PD	20220818	21.505	21.56	21.302	21.39	4795	21.39	down	down	correct
ABT.US	Abbott Laboratories	20220818	110.93	110.93	108.79	109.96	4143600	109.96	down	down	correct
AC.US	Associated Capital Group Inc	20220818	41.88	41.88	41.15	41.84	2100	41.84	down	down	correct
ACA.US	Arcosa Inc	20220818	63.01	64.72	63.01	64.41	143100	64.41	up	down	incorrect
ACCO.US	ACCO Brands Corporation	20220818	6.84	6.955	6.77	6.93	715500	6.8499	up	up	correct
ACH.US	Aluminum Corporation of China Limited	20220818	8.87	8.87	8.71	8.71	115700	8.71	down	up	incorrect
ACI.US	Albertsons Companies Inc	20220818	28.46	28.805	28.26	28.71	1911900	28.71	up	up	correct
ACM.US	AECOM	20220818	77.54	78	77.14	77.46	389400	77.46	down	down	correct
ACN.US	Accenture plc	20220818	319	320.86	316.42	319.46	1386230	319.46	up	up	correct
ACP.US	PA	20220818	25.2	25.2	24.97	24.99	3500	24.99	down	down	correct
ACR.US	PD	20220818	22	22.0963	21.6	21.9	18644	21.9	down	down	correct
ACRE.US	Ares Commercial Real Estate Corporation	20220818	13.76	13.86	13.73	13.81	225800	13.81	up	up	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20220818	22.95	23.321	22.834	23.09	26200	23.09	up	up	correct
ADC.US	P	20220818	20.08	20.2	19.89	20.04	15377	20.04	down	down	correct
ADCT.US	ADC Therapeutics SA	20220818	8.72	8.91	8.34	8.78	160586	8.78	up	up	correct
ADM.US	Archer	20220818	86.58	87.81	86.53	87.62	1485600	87.62	up	down	incorrect
ADNT.US	Adient plc	20220818	37.29	37.75	37.12	37.56	496700	37.56	up	up	correct
ADT.US	ADT Inc	20220818	8.03	8.03	7.89	7.96	1505500	7.96	down	up	incorrect
ADX.US	Adams Diversified Equity Fund Inc	20220818	17.2	17.35	17.2	17.21	119800	17.21	up	up	correct
AEE.US	Ameren Corporation	20220818	96.53	97.05	96.32	96.7	1193700	96.7	up	down	incorrect
AEFC.US	AEFC	20220818	23.31	23.47	23.22	23.25	19400	23.25	down	up	incorrect
AEG.US	Aegon N.V	20220818	4.88	4.9	4.86	4.88	1761746	4.7639
AEL.US	PA	20220818	24.86	25.05	24.6608	24.8	7918	24.8	down	down	correct
AEM.US	Agnico Eagle Mines Limited	20220818	43.59	44.42	43.59	44.16	1496400	44.16	up	down	incorrect
AENZ.US	Aenza S.A.A	20220818	1.11	1.15	1.09	1.1	3200	1.1	down	down	correct
AEO.US	American Eagle Outfitters Inc	20220818	13	13.58	12.74	13.56	6112700	13.56	up	up	correct
AER.US	AerCap Holdings N.V	20220818	48.75	49.25	48.39	48.82	586200	48.82	up	down	incorrect
AES.US	The AES Corporation	20220818	25.14	26.04	25.14	26.02	6184100	26.02	up	up	correct
AESC.US	The AES Corporation	20220818	97.03	99.6	97.03	99.6	5900	99.6	up	up	correct
AEVA.US	WT	20220818	0.7499	0.7598	0.5742	0.63	17160	0.63	down	down	correct
AFB.US	AllianceBernstein National Municipal Income Fund	20220818	11.94	12	11.9	11.9	61800	11.9	down	down	correct
AFG.US	American Financial Group Inc	20220818	137.09	138.2	136.63	137.57	316600	137.57	up	down	incorrect
AFGB.US	American Financial Group Inc	20220818	25.81	25.837	25.75	25.75	1300	25.75	down	down	correct
AFGC.US	American Financial Group Inc	20220818	24.633	25.551	24.585	25.23	7700	25.23	up	up	correct
AFGD.US	American Financial Group Inc	20220818	24.53	24.66	24.23	24.32	15600	24.32	down	down	correct
AFGE.US	American Financial Group Inc	20220818	21.55	21.76	21.38	21.68	3200	21.68	up	up	correct
AFL.US	Aflac Incorporated	20220818	64	64.66	63.78	64.55	1703527	64.135	up	up	correct
AFT.US	Apollo Senior Floating Rate Fund Inc	20220818	13.76	13.81	13.75	13.78	30023	13.6869	up	up	correct
AG.US	First Majestic Silver Corp	20220818	7.76	7.89	7.7	7.75	4406300	7.75	down	down	correct
AGCB.US	Altimeter Growth Corp. 2	20220818	9.89	9.91	9.89	9.9	25800	9.9	up	up	correct
AGCO.US	AGCO Corporation	20220818	111.91	112.61	111.33	112.19	298800	112.19	up	up	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20220818	10.27	10.365	10.22	10.22	27233	10.1532	down	down	correct
AGI.US	Alamos Gold Inc	20220818	7.71	7.85	7.67	7.74	1954900	7.74	up	up	correct
AGL.US	agilon health inc	20220818	21.12	21.15	20.35	20.71	3426700	20.71	down	down	correct
AGM.US	PG	20220818	21.82	21.9499	21.5	21.8	8264	21.8	down	up	incorrect
AGO.US	Assured Guaranty Ltd	20220818	54.64	55.35	54.64	55.05	183500	55.05	up	down	incorrect
AGR.US	Avangrid Inc	20220818	51.61	51.615	51.068	51.3	349400	51.3	down	up	incorrect
AGRO.US	Adecoagro S.A	20220818	9.09	9.19	9.01	9.17	297500	9.17	up	up	correct
AGS.US	PlayAGS Inc	20220818	7.75	7.92	7.63	7.73	239100	7.73	down	down	correct
AGTI.US	Agiliti Inc	20220818	17.63	18.02	17.495	17.97	226900	17.97	up	up	correct
AGX.US	Argan Inc	20220818	37.53	37.92	37.09	37.92	69400	37.92	up	down	incorrect
AHH.US	PA	20220818	25.75	25.84	25.6224	25.82	1029	25.82	up	down	incorrect
AHL.US	PE	20220818	23.92	24.04	23.72	23.75	5647	23.75	down	down	correct
AHT.US	PI	20220818	18	18.3	18	18.29	1430	18.29	up	up	correct
AI.US	C3.ai Inc	20220818	21.9	21.9	21.35	21.73	1199700	21.73	down	down	correct
AIC.US	Arlington Asset Investment Corp. 6.75% SR NT 25	20220818	24.9	24.98	24.9	24.98	1500	24.98	up	up	correct
AIF.US	Apollo Tactical Income Fund Inc	20220818	13.36	13.3672	13.3023	13.33	32472	13.2319	down	down	correct
AIG.US	PA	20220818	25	25.0742	24.84	24.92	48316	24.92	down	down	correct
AIN.US	Albany International Corp	20220818	94.22	95.77	94.22	95.55	58109	95.55	up	up	correct
AIO.US	Virtus AllianzGI Artificial Intell & Tech Opps	20220818	18.28	18.54	18.25	18.46	65400	18.46	up	up	correct
AIR.US	AAR Corp	20220818	47.03	47.71	47.03	47.34	93600	47.34	up	up	correct
AIRC.US	Apartment Income REIT Corp	20220818	45.6	45.6	44.5	44.78	730587	44.78	down	up	incorrect
AIT.US	Applied Industrial Technologies Inc	20220818	114.61	115.5	113.9	115.11	139600	115.11	up	up	correct
AIV.US	Apartment Investment and Management Company	20220818	9.35	9.42	9.24	9.29	1511800	9.29	down	down	correct
AIZ.US	Assurant Inc	20220818	172.09	172.27	171.03	171.78	287100	171.78	down	down	correct
AIZN.US	Assurant Inc	20220818	23.5	23.5	23.411	23.45	1100	23.45	down	down	correct
AJG.US	Arthur J. Gallagher & Co	20220818	191.06	191.97	190.11	191.52	880000	191.52	up	up	correct
AJRD.US	Aerojet Rocketdyne Holdings Inc	20220818	44.21	44.35	44.01	44.17	572700	44.17	down	down	correct
AJX.US	Great Ajax Corp	20220818	9.76	9.9	9.76	9.85	36312	9.85	up	up	correct
AJXA.US	Great Ajax Corp. 7.25 CV SR NT 24	20220818	25.11	25.12	25.11	25.12	1400	25.12	up	up	correct
AKA.US	A.K.A. BRANDS HOLDING CORP.	20220818	2.25	2.25	2.025	2.16	86300	2.16	down	down	correct
AKO.US	B	20220818	11.32	11.32	10.77	10.8	21100	10.8	down	down	correct
AKR.US	Acadia Realty Trust	20220818	17.52	17.77	17.52	17.67	404500	17.67	up	up	correct
AL.US	PA	20220818	24.58	24.9	24.58	24.75	5541	24.75	up	up	correct
ALB.US	Albemarle Corporation	20220818	278.9	282.01	275.92	279.51	1070700	279.51	up	up	correct
ALC.US	Alcon AG	20220818	68.91	69.14	68.34	68.93	544183	68.93	up	up	correct
ALCC.US	AltC Acquisition Corp.	20220818	9.73	9.74	9.73	9.74	12200	9.74	up	up	correct
ALE.US	ALLETE Inc	20220818	63.18	63.74	62.94	63.39	154000	63.39	up	down	incorrect
ALEX.US	Alexander & Baldwin Inc	20220818	19.86	19.86	19.64	19.76	221900	19.76	down	down	correct
ALG.US	Alamo Group Inc	20220818	137.76	140.35	137.29	139.49	33400	139.49	up	up	correct
ALIT.US	Alight Inc	20220818	8.41	8.5	8.34	8.45	2097100	8.45	up	down	incorrect
ALK.US	Alaska Air Group Inc	20220818	46.56	46.74	46.03	46.69	983500	46.69	up	up	correct
ALL.US	The Allstate Corporation	20220818	132.14	133.12	131.82	133.02	1145125	133.02	up	down	incorrect
ALLE.US	Allegion plc	20220818	108.6	109.17	108.43	109.11	466100	109.11	up	up	correct
ALLY.US	PA	20220818	25.24	25.24	25.24	25.24	0	25.24
ALP.US	PQ	20220818	24.95	25.03	24.95	24.95	5774	24.95
ALSN.US	Allison Transmission Holdings Inc	20220818	38.88	39.45	38.76	39.27	1126700	39.06	up	down	incorrect
ALTG.US	PA	20220818	27.7	27.7	27.7	27.7	0	27.7
ALV.US	Autoliv Inc	20220818	82.21	84.77	81.94	84.4	483100	84.4	up	up	correct
ALX.US	Alexander's Inc	20220818	254.13	257.8	254.13	255.93	6300	255.93	up	up	correct
AM.US	Antero Midstream Corporation	20220818	10.38	10.47	10.31	10.45	1808000	10.45	up	up	correct
AMAM.US	Ambrx Biopharma Inc.	20220818	2.27	2.38	2.06	2.07	46400	2.07	down	down	correct
AMBC.US	Ambac Financial Group Inc	20220818	14.81	15.14	14.75	14.91	330400	14.91	up	up	correct
AMBP.US	Ardagh Metal Packaging S.A	20220818	6.47	6.66	6.46	6.64	948400	6.64	up	down	incorrect
AMC.US	AMC Entertainment Holdings Inc	20220818	21.86	22.09	19.12	19.29	50429000	19.29	down	down	correct
AMCR.US	Amcor plc	20220818	12.72	12.87	12.36	12.72	11042800	12.72
AME.US	AMETEK Inc	20220818	129.97	130.6	129.34	130.13	707500	130.13	up	up	correct
AMG.US	Affiliated Managers Group Inc	20220818	140.46	142.03	139.34	141.95	231500	141.95	up	down	incorrect
AMH.US	PH	20220818	25.8639	25.91	25.8639	25.91	1608	25.91	up	up	correct
AMK.US	AssetMark Financial Holdings Inc	20220818	21.5	21.75	21.5	21.74	36200	21.74	up	up	correct
AMN.US	AMN Healthcare Services Inc	20220818	106.77	107.34	104.16	105.14	840900	105.14	down	down	correct
AMOV.US	América Móvil S.A.B. de C.V	20220818	19.11	19.1611	18.62	18.68	5296	18.2286	down	down	correct
AMP.US	Ameriprise Financial Inc	20220818	288.63	292.99	287.62	291.83	404100	291.83	up	up	correct
AMPI.US	Advanced Merger Partners Inc	20220818	9.82	9.85	9.82	9.85	800	9.85	up	up	correct
AMPY.US	Amplify Energy Corp	20220818	7.25	7.88	7.24	7.79	712554	7.79	up	up	correct
AMR.US	Alpha Metallurgical Resources Inc	20220818	147.5	157.2	146.42	154.77	718000	154.77	up	up	correct
AMRC.US	Ameresco Inc	20220818	68	71.84	68	70.91	346000	70.91	up	up	correct
AMRX.US	Amneal Pharmaceuticals Inc	20220818	2.64	2.8	2.5	2.8	1502800	2.8	up	up	correct
AMT.US	American Tower Corporation (REIT)	20220818	277.52	279.2	272.92	275.49	1139000	275.49	down	down	correct
AMWL.US	American Well Corporation	20220818	4.63	4.68	4.54	4.65	1069700	4.65	up	up	correct
AMX.US	América Móvil S.A.B. de C.V	20220818	19.27	19.36	18.825	18.99	1030447	18.5415	down	down	correct
AN.US	AutoNation Inc	20220818	126.8	127.21	125.21	126.64	326300	126.64	down	up	incorrect
ANET.US	Arista Networks Inc	20220818	130.57	132.87	130.205	132.74	1732100	132.74	up	up	correct
ANF.US	Abercrombie & Fitch Co	20220818	20.62	21.23	20.21	21.23	1466000	21.23	up	down	incorrect
AOD.US	Aberdeen Total Dynamic Dividend Fund	20220818	8.65	8.655	8.61	8.63	218927	8.571	down	down	correct
AOMR.US	Angel Oak Mortgage Inc.	20220818	15.52	15.65	15.1	15.37	65200	14.92	down	down	correct
AON.US	Aon plc	20220818	301.12	303.29	298.65	302.57	644900	302.57	up	up	correct
AOS.US	A. O. Smith Corporation	20220818	64.54	64.75	63.88	64.11	453300	64.11	down	down	correct
AP.US	Ampco	20220818	4.1	4.1	4	4.05	4000	4.05	down	down	correct
APAM.US	Artisan Partners Asset Management Inc	20220818	37.66	38	37.5	37.81	492700	37.81	up	down	incorrect
APD.US	Air Products and Chemicals Inc	20220818	268.86	268.96	266.95	267.6	727000	267.6	down	down	correct
APG.US	APi Group Corporation	20220818	17.65	17.86	17.54	17.54	566400	17.54	down	up	incorrect
APH.US	Amphenol Corporation	20220818	80.02	80.43	79.68	80.14	1443900	80.14	up	up	correct
APLE.US	Apple Hospitality REIT Inc	20220818	17.14	17.615	17.12	17.35	1799500	17.35	up	up	correct
APN.US	UN	20220818	10.1	10.1	10.1	10.1	0	10.1
APRN.US	Blue Apron Holdings Inc	20220818	5.425	5.69	4.75	5.35	6511600	5.35	down	down	correct
APTV.US	PA	20220818	122.71	122.71	122.71	122.71	12213	122.71
AQN.US	Algonquin Power & Utilities Corp	20220818	14.46	14.48	14.33	14.37	949600	14.37	down	down	correct
AQNA.US	AQNA	20220818	25.32	25.52	25.27	25.41	5100	25.41	up	up	correct
AQNB.US	AQNB	20220818	25.25	25.45	25.12	25.24	12300	25.24	down	down	correct
AQNU.US	Algonquin Power & Utilities Corp Unit	20220818	47	47	46.41	46.66	23100	46.66	down	down	correct
AQUA.US	Evoqua Water Technologies Corp	20220818	39.53	40.29	39.53	40.06	301400	40.06	up	up	correct
AR.US	Antero Resources Corporation	20220818	40.77	42.47	40.6	42.43	7857200	42.43	up	up	correct
ARC.US	ARC Document Solutions Inc	20220818	3.09	3.1	3.04	3.06	78300	3.06	down	down	correct
ARCH.US	Arch Resources Inc	20220818	156.49	163.9	155.98	158.59	825500	158.59	up	up	correct
ARCO.US	Arcos Dorados Holdings Inc	20220818	7.32	7.36	7.23	7.34	487900	7.34	up	up	correct
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20220818	13.41	13.45	13.35	13.35	66400	13.247	down	down	correct
ARE.US	Alexandria Real Estate Equities Inc	20220818	171.26	171.26	165.73	165.86	940200	165.86	down	down	correct
ARES.US	Ares Management Corporation	20220818	76.84	78.55	76.84	77.54	1156600	77.54	up	up	correct
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20220818	23.83	23.91	23.6	23.9	6000	23.9	up	up	correct
ARGO.US	Argo Group International Holdings Ltd	20220818	20.14	20.93	19.87	20.46	549500	20.46	up	up	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20220818	12.77	13.02	12.76	12.82	801400	12.82	up	up	correct
ARL.US	American Realty Investors Inc	20220818	14.67	15.12	14.67	15.12	900	15.12	up	down	incorrect
ARLO.US	Arlo Technologies Inc	20220818	6.78	6.92	6.75	6.86	351600	6.86	up	up	correct
ARMK.US	Aramark	20220818	37.85	38.05	37.62	37.96	1884900	37.96	up	up	correct
ARNC.US	Arconic Corporation	20220818	27.4	28.83	27.25	28.66	769533	28.66	up	up	correct
AROC.US	Archrock Inc	20220818	7.7	7.8	7.68	7.79	457700	7.79	up	up	correct
ARR.US	PC	20220818	22.2601	22.44	22.25	22.31	7534	22.31	up	up	correct
ARW.US	Arrow Electronics Inc	20220818	113.13	115.26	113.06	115.09	472200	115.09	up	up	correct
ASA.US	ASA Gold and Precious Metals Limited	20220818	15.09	15.17	14.92	14.95	38700	14.95	down	down	correct
ASAI.US	Sendas Distribuidora S.A.	20220818	17.57	17.63	17.37	17.37	58000	17.37	down	down	correct
ASAN.US	Asana Inc	20220818	25.38	25.42	24.64	25.06	1554700	25.06	down	down	correct
ASB.US	PF	20220818	24.92	25.3828	24.65	24.9488	1662	24.9488	up	up	correct
ASC.US	Ardmore Shipping Corporation	20220818	9.74	9.97	9.51	9.8	914600	9.8	up	up	correct
ASG.US	Liberty All	20220818	6.33	6.38	6.23	6.28	155300	6.28	down	down	correct
ASGI.US	Aberdeen Standard Global Infrastructure Income Fund	20220818	19.3	19.55	19.21	19.549	13200	19.4269	up	up	correct
ASGN.US	ASGN Incorporated	20220818	105.35	105.53	103.86	105.04	232700	105.04	down	down	correct
ASH.US	Ashland Global Holdings Inc	20220818	106.61	108.78	106.55	108.38	205200	108.38	up	up	correct
ASIX.US	AdvanSix Inc	20220818	38.47	39.69	38.47	39.46	104500	39.46	up	down	incorrect
ASPN.US	Aspen Aerogels Inc	20220818	13.69	14.03	13.57	13.75	363000	13.75	up	up	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20220818	222.12	223.99	221.42	222.55	98000	222.55	up	up	correct
ASX.US	ASE Technology Holding Co. Ltd	20220818	6.21	6.29	6.16	6.26	4251300	6.26	up	up	correct
ATA.US	Americas Technology Acquisition Corp	20220818	10.38	10.38	10.375	10.375	5200	10.375	down	down	correct
ATCO.US	PI	20220818	23.65	23.72	23.1401	23.31	5484	23.31	down	down	correct
ATEN.US	A10 Networks Inc	20220818	16.04	16.49	15.95	16.44	667200	16.44	up	down	incorrect
ATGE.US	Adtalem Global Education Inc	20220818	38.12	38.49	37.27	38.35	299300	38.35	up	up	correct
ATH.US	PD	20220818	20.52	20.65	20.44	20.56	47790	20.56	up	down	incorrect
ATHM.US	Autohome Inc	20220818	34.76	35.26	34.33	34.6	300100	34.6	down	down	correct
ATI.US	Allegheny Technologies Incorporated	20220818	32.56	32.88	32.44	32.85	869300	32.85	up	up	correct
ATKR.US	Atkore Inc	20220818	90.91	94.19	90.91	93.57	293300	93.57	up	down	incorrect
ATO.US	Atmos Energy Corporation	20220818	117.91	118.31	117.47	118.08	604900	117.4	up	up	correct
ATR.US	AptarGroup Inc	20220818	110.94	111.14	109.97	111.03	197300	111.03	up	up	correct
ATTO.US	Atento S.A	20220818	5.39	5.5	5.12	5.43	66400	5.43	up	up	correct
ATUS.US	Altice USA Inc	20220818	10.74	10.75	10.41	10.65	2402200	10.65	down	down	correct
AU.US	AngloGold Ashanti Limited	20220818	15.34	15.47	15.24	15.34	1315800	15.0476
AUD.US	Audacy Inc	20220818	0.66	0.71	0.64	0.69	355100	0.69	up	up	correct
AUS.US	UN	20220818	9.83	9.83	9.83	9.83	0	9.83
AUST.US	Austin Gold Corp.	20220818	1.706	1.71	1.63	1.68	89400	1.68	down	down	correct
AUY.US	Yamana Gold Inc	20220818	4.85	4.93	4.82	4.87	9219000	4.87	up	down	incorrect
AVA.US	Avista Corporation	20220818	44.99	45	44.45	44.6	301200	44.6	down	down	correct
AVAL.US	Grupo Aval Acciones y Valores S.A	20220818	3.4	3.4	3.3	3.37	63113	3.37	down	up	incorrect
AVB.US	AvalonBay Communities Inc	20220818	220.01	220.25	215.44	216.52	475300	216.52	down	down	correct
AVD.US	American Vanguard Corporation	20220818	20.2	20.61	20.2	20.35	107000	20.35	up	up	correct
AVK.US	Advent Convertible and Income Fund	20220818	14.05	14.29	13.99	14.03	55800	14.03	down	up	incorrect
AVLR.US	Avalara Inc	20220818	92.07	92.07	91.7	91.8	6600100	91.8	down	down	correct
AVNS.US	Avanos Medical Inc	20220818	27.28	27.3	26.67	27.13	175300	27.13	down	down	correct
AVNT.US	Avient Corporation	20220818	47.89	48.18	47.67	48.02	252000	48.02	up	up	correct
AVY.US	Avery Dennison Corporation	20220818	201	201	199.08	199.5	434200	199.5	down	down	correct
AVYA.US	Avaya Holdings Corp	20220818	0.653	0.66	0.605	0.652	11756700	0.652	down	down	correct
AWF.US	AllianceBernstein Global High Income Fund	20220818	10.53	10.59	10.51	10.52	148700	10.52	down	down	correct
AWI.US	Armstrong World Industries Inc	20220818	93.85	94.88	93.49	93.89	168600	93.89	up	up	correct
AWK.US	American Water Works Company Inc	20220818	159.11	159.39	157.69	158.75	481800	158.75	down	down	correct
AWP.US	Aberdeen Global Premier Properties Fund	20220818	5.32	5.32	5.255	5.29	263996	5.2487	down	down	correct
AWR.US	American States Water Company	20220818	89.33	89.73	88.57	89.22	95200	89.22	down	up	incorrect
AX.US	Axos Financial Inc	20220818	46.29	46.72	46.2	46.62	177400	46.62	up	up	correct
AXL.US	American Axle & Manufacturing Holdings Inc	20220818	11.06	11.28	11.04	11.26	1513400	11.26	up	up	correct
AXP.US	American Express Company	20220818	163.93	164.99	163.34	164.65	1397700	164.65	up	down	incorrect
AXR.US	AMREP Corporation	20220818	14.76	15.21	14.71	15.21	4100	15.21	up	down	incorrect
AXS.US	PE	20220818	23.21	23.3	23.15	23.3	10155	23.3	up	up	correct
AXTA.US	Axalta Coating Systems Ltd	20220818	26.13	26.27	25.96	26	1619500	26	down	up	incorrect
AYI.US	Acuity Brands Inc	20220818	186.8	187.5	185.38	186.8	99300	186.8
AYX.US	Alteryx Inc	20220818	66.97	66.97	64.91	64.95	792600	64.95	down	down	correct
AZEK.US	The AZEK Company Inc	20220818	21.39	21.52	21.06	21.33	1264600	21.33	down	up	incorrect
AZO.US	AutoZone Inc	20220818	2318.0701	2353.1899	2308.6001	2320.0901	133300	2320.0901	up	down	incorrect
AZRE.US	Azure Power Global Limited	20220818	11.16	12.19	11.136	11.8	207900	11.8	up	up	correct
AZUL.US	Azul S.A	20220818	10.36	10.38	9.68	9.91	1515100	9.91	down	down	correct
AZZ.US	AZZ Inc	20220818	46.48	47.26	46.48	47.12	100600	47.12	up	up	correct
B.US	Barnes Group Inc	20220818	34.98	35.34	34.96	35.26	92235	35.0879	up	down	incorrect
BA.US	The Boeing Company	20220818	167.2	169.18	165.77	168.69	4404600	168.69	up	down	incorrect
BABA.US	Alibaba Group Holding Limited	20220818	90.05	91.93	88.52	90.74	13418600	90.74	up	up	correct
BAC.US	PP	20220818	19.8	19.88	19.74	19.8	48554	19.8
BAH.US	Booz Allen Hamilton Holding Corporation	20220818	98.3	99.16	98.11	99.05	601900	99.05	up	up	correct
BAK.US	Braskem S.A	20220818	13.44	13.549	13.2	13.31	120000	13.31	down	up	incorrect
BALY.US	Bally's Corporation	20220818	25.2	25.31	24.825	25.29	196543	25.29	up	up	correct
BAM.US	Brookfield Asset Management Inc	20220818	52.49	52.78	52.2	52.46	1021300	52.46	down	up	incorrect
BAMH.US	BAMH	20220818	20.44	20.83	20.42	20.49	13900	20.49	up	up	correct
BAMI.US	Brookfield Finance I Preferred	20220818	19.52	19.86	19.41	19.56	12300	19.56	up	up	correct
BAMR.US	Brookfield Asset Management Reinsurance Partners Ltd	20220818	52.6	52.91	52.24	52.44	16700	52.44	down	down	correct
BAP.US	Credicorp Ltd	20220818	136.1	136.8	134.22	135.06	204200	135.06	down	down	correct
BARK.US	Original Bark Co	20220818	2.61	2.64	2.43	2.47	1287000	2.47	down	down	correct
BAX.US	Baxter International Inc	20220818	61.42	61.56	60.13	61.05	2508400	61.05	down	down	correct
BB.US	BlackBerry Limited	20220818	6.74	6.79	6.65	6.75	3703300	6.75	up	up	correct
BBAR.US	Banco BBVA Argentina S.A	20220818	2.87	2.94	2.83	2.92	449600	2.92	up	up	correct
BBD.US	Banco Bradesco S.A	20220818	3.8	3.81	3.75	3.8	16810300	3.8
BBDC.US	Barings BDC Inc	20220818	10.18	10.28	10.17	10.25	271100	10.25	up	up	correct
BBDO.US	Banco Bradesco S.A	20220818	3.26	3.26	3.13	3.14	31500	3.14	down	down	correct
BBN.US	BlackRock Taxable Municipal Bond Trust	20220818	19.56	19.76	19.32	19.58	176500	19.58	up	up	correct
BBU.US	Brookfield Business Partners L.P	20220818	24.97	24.97	23.99	24.11	17300	24.11	down	down	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20220818	4.93	4.95	4.87	4.9	2179600	4.9	down	down	correct
BBW.US	Build	20220818	18.76	18.99	18.15	18.4	223400	18.4	down	down	correct
BBWI.US	Bath Body Works Inc	20220818	41.09	42.57	39.99	40.26	9483500	40.26	down	down	correct
BBY.US	Best Buy Co. Inc	20220818	81.98	82.45	80.9	82.42	1285400	82.42	up	up	correct
BC.US	PC	20220818	25.22	25.4	25.22	25.26	11483	25.26	up	down	incorrect
BCAT.US	BlackRock Capital Allocation Trust	20220818	15.64	15.81	15.64	15.69	260100	15.69	up	up	correct
BCC.US	Boise Cascade Company	20220818	71.12	73.04	71.12	72.98	201000	72.98	up	up	correct
BCE.US	BCE Inc	20220818	50.75	50.83	50.4	50.57	1538300	50.57	down	down	correct
BCH.US	Banco de Chile	20220818	19.16	19.16	18.4	18.54	86700	18.54	down	down	correct
BCO.US	The Brink's Company	20220818	58.84	59.37	58.64	58.77	215100	58.77	down	down	correct
BCS.US	Barclays PLC	20220818	8.26	8.26	8.17	8.21	4622600	8.21	down	up	incorrect
BCX.US	Blackrock Resources & Commodities Strategy Trust	20220818	9.55	9.61	9.53	9.58	108100	9.58	up	up	correct
BDC.US	Belden Inc	20220818	69.23	70.63	69.23	70.49	252400	70.49	up	down	incorrect
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20220818	9.63	9.65	9.57	9.58	242500	9.58	down	up	incorrect
BDN.US	Brandywine Realty Trust	20220818	8.7	8.91	8.68	8.81	2821200	8.81	up	down	incorrect
BDX.US	Becton Dickinson and Company	20220818	264.58	264.8	261.38	263.71	619300	263.71	down	down	correct
BDXB.US	Becton Dickinson and Company	20220818	51.97	51.97	51.5	51.86	8500	51.86	down	down	correct
BE.US	Bloom Energy Corporation	20220818	26.75	27.17	25.59	26.57	6105700	26.57	down	down	correct
BEDU.US	Bright Scholar Education Holdings Limited	20220818	3.44	3.64	3.4	3.44	7725	3.44
BEKE.US	KE Holdings Inc	20220818	16.25	16.35	15.815	15.98	7775500	15.98	down	down	correct
BEN.US	Franklin Resources Inc	20220818	28.38	28.52	28.21	28.46	1246500	28.46	up	up	correct
BEP.US	PA	20220818	21.8	21.8	21.66	21.66	1482	21.66	down	up	incorrect
BEPH.US	BEPH	20220818	17.95	18.06	17.75	17.8	14900	17.8	down	down	correct
BERY.US	Berry Global Group Inc	20220818	59.45	59.89	59.16	59.5	764100	59.5	up	up	correct
BEST.US	BEST Inc	20220818	1.35	1.42	1.35	1.37	234900	1.37	up	down	incorrect
BF.US	B	20220818	77.59	77.84	77.3	77.66	684300	77.66	up	up	correct
BFAM.US	Bright Horizons Family Solutions Inc	20220818	76.11	76.15	74.77	76.12	348300	76.12	up	up	correct
BFK.US	BlackRock Municipal Income Trust	20220818	11.27	11.27	11.2	11.23	74800	11.23	down	down	correct
BFS.US	Saul Centers Inc	20220818	48.84	49.13	48.23	48.49	18100	48.49	down	down	correct
BFZ.US	BlackRock California Municipal Income Trust	20220818	11.7	11.75	11.68	11.72	31400	11.72	up	up	correct
BG.US	Bunge Limited	20220818	99.97	101.23	99.67	100.69	1448000	100.69	up	up	correct
BGH.US	Barings Global Short Duration High Yield Fund	20220818	14.36	14.39	14.31	14.39	35785	14.2827	up	up	correct
BGR.US	BlackRock Energy and Resources Trust	20220818	11.56	11.74	11.56	11.71	99400	11.71	up	down	incorrect
BGS.US	B&G Foods Inc	20220818	24.02	24.12	23.35	23.85	914100	23.85	down	down	correct
BGSF.US	BGSF Inc	20220818	13.03	13.03	12.64	12.8	9400	12.8	down	down	correct
BGT.US	BlackRock Floating Rate Income Trust	20220818	11.98	12.01	11.9	11.94	33700	11.94	down	down	correct
BGY.US	BlackRock Enhanced International Dividend Trust	20220818	5.23	5.23	5.16	5.19	286800	5.19	down	up	incorrect
BH.US	Biglari Holdings Inc	20220818	138.4	139.85	136.24	139.84	2000	139.84	up	up	correct
BHC.US	Bausch Health Companies Inc	20220818	5.96	5.97	5.6	5.75	4017200	5.75	down	down	correct
BHE.US	Benchmark Electronics Inc	20220818	27.93	28.87	27.85	28.72	105300	28.72	up	up	correct
BHG.US	Bright Health Group Inc.	20220818	1.83	1.925	1.79	1.91	982200	1.91	up	up	correct
BHK.US	BlackRock Core Bond Trust	20220818	11.78	11.8	11.69	11.74	122800	11.74	down	down	correct
BHLB.US	Berkshire Hills Bancorp Inc	20220818	30	30.1	29.79	30.06	204000	30.06	up	down	incorrect
BHP.US	BHP Group	20220818	57.45	57.58	56.63	57.13	3809300	57.13	down	down	correct
BHR.US	PD	20220818	25.6	25.6	25.6	25.6	156	25.6
BHV.US	BlackRock Virginia Municipal Bond Trust	20220818	14.34	14.34	14.22	14.22	2800	14.22	down	up	incorrect
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20220818	147.98	148.1	147.96	148.04	155600	148.04	up	up	correct
BIG.US	Big Lots Inc	20220818	26.07	26.35	25.44	26.3	774975	26.3	up	up	correct
BIGZ.US	Blackrock Innovation & Growth Trust	20220818	9.03	9.1	8.97	9.02	532700	9.02	down	down	correct
BILL.US	Bill.com Holdings Inc	20220818	151.01	151.28	145.58	149.4	4019700	149.4	down	down	correct
BIO.US	Bio	20220818	525.04	527.34	515.45	519.57	94500	519.57	down	up	incorrect
BIP.US	PB	20220818	19.81	19.81	19.575	19.6	5592	19.6	down	down	correct
BIPC.US	Brookfield Infrastructure Corporation	20220818	48.67	49.4	48.46	49.2	176500	49.2	up	up	correct
BIPH.US	Safeplus International Holdings Limited	20220818	19.78	20.39	19.769	20.15	6800	20.15	up	up	correct
BIT.US	BlackRock Multi	20220818	16.15	16.15	16.03	16.09	44200	16.09	down	up	incorrect
BJ.US	BJ's Wholesale Club Holdings Inc	20220818	75.86	77.47	72.6	74.09	9067600	74.09	down	down	correct
BK.US	The Bank of New York Mellon Corporation	20220818	44.68	44.71	44.01	44.66	2662500	44.66	down	down	correct
BKD.US	Brookdale Senior Living Inc	20220818	4.89	4.92	4.84	4.87	607900	4.87	down	down	correct
BKE.US	The Buckle Inc	20220818	32.92	33.75	32.5	33.71	382700	33.71	up	down	incorrect
BKH.US	Black Hills Corporation	20220818	78.69	79.36	78.69	79	173000	79	up	up	correct
BKI.US	Black Knight Inc	20220818	68.34	68.78	67.87	68.35	514400	68.35	up	up	correct
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20220818	15.78	15.95	15.68	15.85	12800	15.85	up	up	correct
BKT.US	BlackRock Income Trust Inc	20220818	4.67	4.68	4.63	4.67	62000	4.67
BKU.US	BankUnited Inc	20220818	40.63	41	40.49	41	278200	41	up	down	incorrect
BLD.US	TopBuild Corp	20220818	203.8	204.51	200.86	201.17	146400	201.17	down	up	incorrect
BLDR.US	Builders FirstSource Inc	20220818	67.89	68.83	67.42	68.43	1316300	68.43	up	up	correct
BLE.US	BlackRock Municipal Income Trust II	20220818	11.62	11.66	11.57	11.64	106400	11.64	up	up	correct
BLK.US	BlackRock Inc	20220818	739.88	747.96	734.18	745.22	785600	745.22	up	up	correct
BLND.US	Blend Labs Inc.	20220818	3.42	3.47	3.25	3.29	1332500	3.29	down	down	correct
BLW.US	BlackRock Limited Duration Income Trust	20220818	13.72	13.78	13.67	13.68	49400	13.68	down	up	incorrect
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20220818	14.34	14.59	14.34	14.57	81300	14.57	up	up	correct
BMA.US	Banco Macro S.A	20220818	13.41	13.94	13.33	13.89	206000	13.89	up	up	correct
BME.US	BlackRock Health Sciences Trust	20220818	43.44	43.5	43.1	43.3	23500	43.3	down	down	correct
BMEZ.US	BlackRock Health Sciences Trust II	20220818	17.1	17.25	16.99	17	367100	17	down	down	correct
BMI.US	Badger Meter Inc	20220818	102.31	103.3	101.2401	102.45	79870	102.2152	up	up	correct
BML.US	PL	20220818	21.85	21.85	21.69	21.7	8717	21.7	down	down	correct
BMO.US	Bank of Montreal	20220818	104.16	105.23	103.99	104.87	592700	104.87	up	up	correct
BMY.US	Bristol	20220818	74.77	74.97	73.62	74.15	5303300	74.15	down	down	correct
BNED.US	Barnes & Noble Education Inc	20220818	3.08	3.08	2.87	2.94	333400	2.94	down	up	incorrect
BNL.US	Broadstone Net Lease Inc	20220818	21.05	21.07	20.9	20.94	882100	20.94	down	down	correct
BNS.US	The Bank of Nova Scotia	20220818	63.3	63.42	62.98	63.24	965900	63.24	down	down	correct
BNY.US	BlackRock New York Municipal Income Trust	20220818	11.46	11.46	11.36	11.4	27400	11.4	down	down	correct
BOAC.US	Bluescape Opportunities Acquisition Corp	20220818	9.95	9.97	9.95	9.97	17200	9.97	up	up	correct
BOAS.US	BOA Acquisition Corp	20220818	9.85	9.85	9.845	9.85	65000	9.85
BOE.US	BlackRock Enhanced Global Dividend Trust	20220818	10.41	10.42	10.34	10.36	106600	10.36	down	down	correct
BOH.US	PA	20220818	19.73	19.76	19.58	19.72	15343	19.72	down	down	correct
BOOT.US	Boot Barn Holdings Inc	20220818	74.18	75.35	73.21	74.62	431100	74.62	up	up	correct
BORR.US	Borr Drilling Limited	20220818	3.79	3.88	3.71	3.88	1832200	3.88	up	up	correct
BOX.US	Box Inc	20220818	30.54	31.28	30.49	30.99	2174800	30.99	up	up	correct
BP.US	BP p.l.c	20220818	31.66	31.95	31.58	31.92	9264800	31.92	up	up	correct
BPT.US	BP Prudhoe Bay Royalty Trust	20220818	15.79	16.39	15.53	16.38	555900	16.38	up	down	incorrect
BQ.US	Boqii Holding Limited	20220818	2.08	2.15	1.91	1.97	213500	1.97	down	up	incorrect
BR.US	Broadridge Financial Solutions Inc	20220818	177.98	178.18	175.39	177.15	409100	177.15	down	up	incorrect
BRBR.US	BellRing Brands Inc	20220818	24.94	25.52	24.73	25.51	1020600	25.51	up	up	correct
BRC.US	Brady Corporation	20220818	50.27	50.39	49.68	49.97	113000	49.97	down	down	correct
BRDG.US	Bridge Investment Group Holdings Inc	20220818	17.97	18.11	17.8	17.97	110100	17.97
BRFS.US	BRF S.A	20220818	3.2	3.21	3.1	3.18	2414100	3.18	down	up	incorrect
BRK.US	B	20220818	304.44	304.57	301.55	304.27	2783100	304.27	down	down	correct
BRMK.US	Broadmark Realty Capital Inc	20220818	7.06	7.13	7.035	7.1	531400	7.1	up	up	correct
BRO.US	Brown & Brown Inc	20220818	67.93	68.08	67.21	67.81	1668700	67.81	down	down	correct
BROS.US	Dutch Bros Inc.	20220818	42.81	42.81	41.66	42.51	613400	42.51	down	down	correct
BRSP.US	Brightspire Capital Inc	20220818	9.08	9.17	9.03	9.05	380200	9.05	down	up	incorrect
BRT.US	BRT Apartments Corp	20220818	25.1	25.54	25.03	25.3	53700	25.3	up	up	correct
BRW.US	Voya Prime Rate Trust	20220818	8.33	8.39	8.33	8.37	44400	8.37	up	up	correct
BRX.US	Brixmor Property Group Inc	20220818	23.81	23.92	23.54	23.74	1301000	23.74	down	down	correct
BSAC.US	Banco Santander	20220818	16.5	16.5	15.56	15.6	408900	15.6	down	down	correct
BSBR.US	Banco Santander (Brasil) S.A	20220818	5.87	5.9	5.81	5.88	1168800	5.88	up	up	correct
BSIG.US	BrightSphere Investment Group Inc	20220818	20.36	20.56	20.2	20.43	104400	20.43	up	up	correct
BSM.US	Black Stone Minerals L.P	20220818	15.21	15.74	15.21	15.69	529100	15.69	up	down	incorrect
BSMX.US	Banco Santander México S.A. Institución de Banca Múltiple Grupo Financiero Santander México	20220818	5.27	5.28	5.15	5.2	36600	5.2	down	down	correct
BST.US	BlackRock Science and Technology Trust	20220818	37.46	37.89	37.35	37.47	102700	37.47	up	up	correct
BSTZ.US	BlackRock Science and Technology Trust II	20220818	21.99	22.49	21.845	22.26	149600	22.26	up	up	correct
BSX.US	PA	20220818	109.33	109.66	109.33	109.66	1342	109.66	up	up	correct
BTA.US	BlackRock Long	20220818	11.85	12.06	11.85	11.99	30500	11.99	up	down	incorrect
BTCM.US	BIT Mining Limited	20220818	0.46	0.46	0.43	0.44	2165000	0.44	down	up	incorrect
BTI.US	British American Tobacco p.l.c	20220818	41.35	41.39	41.03	41.16	1197300	41.16	down	down	correct
BTO.US	John Hancock Financial Opportunities Fund	20220818	39.8	40	39.5	39.84	39500	39.84	up	up	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20220818	23.16	23.16	22.94	23.02	94900	23.02	down	down	correct
BTU.US	Peabody Energy Corporation	20220818	23.73	26.48	23.7	25.89	10194100	25.89	up	up	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20220818	11.33	11.48	11.33	11.38	214800	11.38	up	up	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20220818	23.85	23.97	23.75	23.9	32200	23.9	up	up	correct
BUR.US	Burford Capital Limited	20220818	10.09	10.09	9.93	9.96	177179	9.96	down	down	correct
BURL.US	Burlington Stores Inc	20220818	167.38	169.76	164.3	168.99	839800	168.99	up	up	correct
BV.US	BrightView Holdings Inc	20220818	11.05	11.155	10.985	11.12	176800	11.12	up	up	correct
BVH.US	Bluegreen Vacations Holding Corporation	20220818	23.15	23.94	22.85	23.9	60700	23.9	up	up	correct
BVN.US	Compañía de Minas Buenaventura S.A.A	20220818	5.62	5.81	5.58	5.74	1113300	5.74	up	up	correct
BW.US	PA	20220818	24.05	24.2	23.85	23.94	11594	23.94	down	down	correct
BWA.US	BorgWarner Inc	20220818	38.62	39.65	38.57	39.51	1299500	39.51	up	down	incorrect
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20220818	9.28	9.44	9.28	9.36	62540	9.2686	up	down	incorrect
BWSN.US	BWSN	20220818	24.85	24.93	24.65	24.9	8700	24.9	up	up	correct
BWXT.US	BWX Technologies Inc	20220818	54.17	54.41	53.96	54.31	484500	54.31	up	down	incorrect
BX.US	The Blackstone Group Inc	20220818	106.3	107.4	105.8	107.34	1720700	107.34	up	up	correct
BXC.US	BlueLinx Holdings Inc	20220818	76.86	79.51	76.86	79.23	89500	79.23	up	up	correct
BXMT.US	Blackstone Mortgage Trust Inc	20220818	30.2	30.31	30.02	30.07	953200	30.07	down	up	incorrect
BXMX.US	Nuveen S&P 500 Buy	20220818	13.91	13.99	13.87	13.95	174100	13.95	up	down	incorrect
BXP.US	Boston Properties Inc	20220818	87.9	88.75	86.85	87.15	1139400	87.15	down	down	correct
BXSL.US	Blackstone Secured Lending Fund	20220818	24	24.83	23.82	24.8	517400	24.8	up	up	correct
BY.US	Byline Bancorp Inc	20220818	23.8	24.14	23.67	24	73500	24	up	down	incorrect
BYD.US	Boyd Gaming Corporation	20220818	56.91	57.52	56.56	57.39	419300	57.39	up	down	incorrect
BYM.US	BlackRock Municipal Income Quality Trust	20220818	13.18	13.26	13.13	13.18	30100	13.18
BZH.US	Beazer Homes USA Inc	20220818	15.47	15.79	15.45	15.71	165000	15.71	up	up	correct
C.US	PN	20220818	27.32	27.59	27.32	27.57	81690	27.57	up	up	correct
CAAP.US	Corporación América Airports S.A	20220818	5.563	5.71	5.52	5.64	117000	5.64	up	up	correct
CABO.US	Cable One Inc	20220818	1354.665	1365	1336.64	1336.97	42300	1336.97	down	down	correct
CACI.US	CACI International Inc	20220818	283.96	285.61	282.46	284.4	83300	284.4	up	up	correct
CADE.US	P	20220818	23.84	23.91	23.54	23.75	8717	23.75	down	down	correct
CAE.US	CAE Inc	20220818	20.65	20.65	20.32	20.38	225600	20.38	down	down	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20220818	15.43	15.45	15.38	15.42	97700	15.42	down	down	correct
CAG.US	Conagra Brands Inc	20220818	35.21	35.32	34.85	35.29	1996200	35.29	up	up	correct
CAH.US	Cardinal Health Inc	20220818	69.36	69.66	68.3	68.8	1983800	68.8	down	up	incorrect
CAJ.US	Canon Inc	20220818	25.61	25.66	25.52	25.65	166100	25.65	up	down	incorrect
CAL.US	Caleres Inc	20220818	29.63	30.42	29.01	30.42	456360	30.42	up	up	correct
CALX.US	Calix Inc	20220818	56.36	58.43	56.1	58.2	436400	58.2	up	down	incorrect
CANG.US	Cango Inc	20220818	2.55	2.59	2.53	2.57	183400	2.57	up	up	correct
CAPL.US	CrossAmerica Partners LP	20220818	21.67	21.75	21.43	21.55	13300	21.55	down	down	correct
CARR.US	Carrier Global Corporation	20220818	44.23	44.405	43.99	44.3	2071500	44.3	up	up	correct
CARS.US	Cars.com Inc	20220818	13.9	13.98	13.74	13.96	216200	13.96	up	up	correct
CAT.US	Caterpillar Inc	20220818	197.05	197.63	195.25	197.35	1750900	197.35	up	up	correct
CATO.US	The Cato Corporation	20220818	13.04	13.15	12.05	12.6	133900	12.6	down	down	correct
CB.US	Chubb Limited	20220818	200.96	202.42	200.71	202.41	1064192	202.41	up	up	correct
CBD.US	Companhia Brasileira de Distribuição	20220818	3.87	3.89	3.7	3.71	656500	3.71	down	down	correct
CBH.US	AllianzGI Convertible & Income 2024 Target Term Fund	20220818	9.14	9.153	9.108	9.12	17700	9.12	down	up	incorrect
CBO.US	NYSE LISTED TEST STOCK FOR CTS AND CQS	20220818	24.9	24.9	24.9	24.9	0	24.9
CBRE.US	CBRE Group Inc	20220818	86.29	86.8	86.22	86.39	846100	86.39	up	up	correct
CBT.US	Cabot Corporation	20220818	76.71	77.76	76.405	77.33	335885	76.948	up	down	incorrect
CBU.US	Community Bank System Inc	20220818	72.21	72.21	71.37	71.63	138800	71.63	down	down	correct
CBX.US	NYSE LISTED TEST	20220818	25	25	25	25	0	25
CBZ.US	CBIZ Inc	20220818	47.36	48.47	47.36	48.01	217400	48.01	up	up	correct
CC.US	The Chemours Company	20220818	36.81	37.25	36.47	37.19	794400	37.19	up	up	correct
CCI.US	Crown Castle International Corp. (REIT)	20220818	182.02	182.6	179.59	181.05	771500	181.05	down	down	correct
CCJ.US	Cameco Corporation	20220818	24.75	24.78	24.12	24.51	3441600	24.51	down	up	incorrect
CCK.US	Crown Holdings Inc	20220818	99.82	101.45	99.69	100.73	724700	100.73	up	down	incorrect
CCL.US	Carnival Corporation & plc	20220818	10.56	10.57	10.2	10.45	47229500	10.45	down	down	correct
CCM.US	Concord Medical Services Holdings Limited	20220818	1.95	1.95	1.95	1.95	1200	1.95
CCO.US	Clear Channel Outdoor Holdings Inc	20220818	1.89	1.91	1.83	1.88	1614800	1.88	down	up	incorrect
CCS.US	Century Communities Inc	20220818	51.76	51.85	51.16	51.64	126800	51.64	down	up	incorrect
CCU.US	Compañía Cervecerías Unidas S.A	20220818	11.16	11.22	10.82	10.93	203000	10.93	down	down	correct
CCV.US	UN	20220818	9.93	9.93	9.93	9.93	0	9.93
CCZ.US	Comcast Holdings Corp	20220818	63.66	63.66	63.66	63.66	0	63.66
CDAY.US	Ceridian HCM Holding Inc	20220818	67.49	67.49	66.4	66.47	786400	66.47	down	down	correct
CDE.US	Coeur Mining Inc	20220818	2.99	3.08	2.99	3.03	2224600	3.03	up	up	correct
CDR.US	PC	20220818	7.51	8.9099	7.2359	8.7499	104225	8.7499	up	up	correct
CDRE.US	Cadre Holdings Inc.	20220818	27.06	27.47	26.27	26.98	129800	26.98	down	down	correct
CE.US	Celanese Corporation	20220818	115.54	117.49	115.08	116.91	818400	116.91	up	up	correct
CEA.US	China Eastern Airlines Corporation Limited	20220818	17.9	17.97	17.8	17.96	6400	17.96	up	up	correct
CEE.US	The Central and Eastern Europe Fund Inc	20220818	8.8	9.03	8.5	9	15000	9	up	up	correct
CEIX.US	CONSOL Energy Inc	20220818	68.94	74.07	68.94	72.75	833400	72.75	up	down	incorrect
CEM.US	ClearBridge MLP and Midstream Fund Inc	20220818	35.05	35.88	35.05	35.71	38200	35.0908	up	up	correct
CEN.US	Center Coast Brookfield MLP & Energy Infrastructure Fund	20220818	18.1	18.28	18.09	18.24	6400	18.24	up	up	correct
CEPU.US	Central Puerto S.A	20220818	3.8	3.99	3.69	3.93	318900	3.93	up	up	correct
CEQP.US	P	20220818	9.25	9.35	9.24	9.3145	150172	9.3145	up	up	correct
CF.US	CF Industries Holdings Inc	20220818	104.4	104.96	101.8	102.37	1137100	102.37	down	up	incorrect
CFG.US	PE	20220818	21.9	22.1	21.72	21.74	29572	21.74	down	down	correct
CGA.US	China Green Agriculture Inc	20220818	4.64	4.65	4.64	4.65	500	4.65	up	up	correct
CGAU.US	Centerra Gold Inc	20220818	4.7	4.81	4.66	4.67	161000	4.6159	down	down	correct
CHCT.US	Community Healthcare Trust Incorporated	20220818	40.25	40.8	39.81	39.85	41200	39.85	down	down	correct
CHD.US	Church & Dwight Co. Inc	20220818	88.5	88.75	87.78	88.73	2017000	88.73	up	up	correct
CHE.US	Chemed Corporation	20220818	486.78	488.7	481.17	482.57	48700	482.57	down	down	correct
CHGG.US	Chegg Inc	20220818	20.68	21.21	20.37	21.18	1601800	21.18	up	up	correct
CHH.US	Choice Hotels International Inc	20220818	120.83	122.93	120.01	122.93	330100	122.93	up	up	correct
CHMI.US	PB	20220818	22.5245	22.5245	22.3285	22.3285	2635	22.3285	down	down	correct
CHN.US	The China Fund Inc	20220818	13.32	13.32	13.18	13.22	10300	13.22	down	down	correct
CHRA.US	Charah Solutions Inc	20220818	3	3.05	2.53	2.8	118600	2.8	down	down	correct
CHRB.US	CHRB	20220818	22.74	22.77	22.5	22.61	3900	22.61	down	up	incorrect
CHS.US	Chico's FAS Inc	20220818	6.8	7.12	6.75	7	2224900	7	up	down	incorrect
CHT.US	Chunghwa Telecom Co. Ltd	20220818	40.91	40.93	40.73	40.79	131400	40.79	down	down	correct
CHWY.US	Chewy Inc	20220818	47.87	47.87	45.51	45.99	3790100	45.99	down	down	correct
CI.US	Cigna Corporation	20220818	292	292.16	287.96	290.89	1845000	290.89	down	down	correct
CIA.US	Citizens Inc	20220818	3.75	3.85	3.72	3.82	76600	3.82	up	up	correct
CIAN.US	Cian PLC	20220818	3.4	3.4	3.4	3.4	0	3.4
CIB.US	Bancolombia S.A	20220818	32.08	32.08	31.4	31.58	360500	31.58	down	up	incorrect
CIEN.US	Ciena Corporation	20220818	54.62	56.38	54.58	56.37	882800	56.37	up	up	correct
CIF.US	MFS Intermediate High Income Fund	20220818	2.06	2.13	2.06	2.09	50600	2.09	up	down	incorrect
CIG.US	Companhia Energética de Minas Gerais	20220818	2.59	2.6	2.5	2.52	4627800	2.52	down	down	correct
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20220818	20.02	20.18	19.96	19.97	102800	19.97	down	up	incorrect
CIM.US	PD	20220818	22.29	22.41	22.13	22.36	21557	22.36	up	down	incorrect
CINT.US	CI&T Inc	20220818	13.2	13.292	10.88	11.45	287900	11.45	down	up	incorrect
CIO.US	PA	20220818	24.23	24.565	24.23	24.25	8192	24.25	up	up	correct
CION.US	Cion Investment Corp	20220818	10.18	10.58	10.14	10.53	227100	10.53	up	up	correct
CIR.US	CIRCOR International Inc	20220818	20.04	20.47	19.69	20.4	167000	20.4	up	up	correct
CIXX.US	CI Financial Corp	20220818	12.06	12.3	11.88	12.2	172000	12.2	up	up	correct
CL.US	Colgate	20220818	81.92	82.98	81.74	82.85	2634300	82.85	up	up	correct
CLB.US	Core Laboratories N.V	20220818	16.75	17.06	16.6	16.98	184300	16.98	up	down	incorrect
CLDT.US	PA	20220818	23.49	23.49	23.41	23.45	3237	23.45	down	down	correct
CLF.US	Cleveland	20220818	18.66	18.79	18.29	18.45	8762400	18.45	down	down	correct
CLH.US	Clean Harbors Inc	20220818	117.37	118.39	116.8	118.22	230300	118.22	up	up	correct
CLPR.US	Clipper Realty Inc	20220818	8.86	8.93	8.7	8.77	29300	8.77	down	down	correct
CLR.US	Continental Resources Inc	20220818	68.75	70.625	68.75	70.56	2421063	70.56	up	up	correct
CLS.US	Celestica Inc	20220818	11.48	11.69	11.45	11.64	650400	11.64	up	up	correct
CLVT.US	PA	20220818	53.89	53.9	53.6167	53.9	9221	53.9	up	up	correct
CLW.US	Clearwater Paper Corporation	20220818	45.95	46	45.15	45.7	73400	45.7	down	up	incorrect
CLX.US	The Clorox Company	20220818	147.34	148.89	147.07	148.71	526400	148.71	up	up	correct
CM.US	Canadian Imperial Bank of Commerce	20220818	53.21	53.21	52.77	52.97	475500	52.97	down	down	correct
CMA.US	Comerica Incorporated	20220818	85.74	86.59	85.3	86.59	443300	86.59	up	up	correct
CMC.US	Commercial Metals Company	20220818	43.08	43.54	43.05	43.31	703900	43.31	up	up	correct
CMCM.US	Cheetah Mobile Inc	20220818	0.75	0.75	0.72	0.727	7700	0.727	down	down	correct
CMG.US	Chipotle Mexican Grill Inc	20220818	1705.17	1712.16	1697.47	1710.73	124300	1710.73	up	down	incorrect
CMI.US	Cummins Inc	20220818	229.58	230.73	228.6	230.2	479000	230.2	up	up	correct
CMP.US	Compass Minerals International Inc	20220818	43.24	43.9122	43.04	43.79	277489	43.79	up	up	correct
CMRE.US	PE	20220818	25.6	25.63	25.6	25.62	4787	25.62	up	down	incorrect
CMS.US	PC	20220818	19.34	19.4864	19.08	19.08	45198	19.08	down	down	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20220818	25.51	25.6	25.48	25.5	2900	25.5	down	down	correct
CMSC.US	CMS Energy Corp	20220818	24.91	25.03	24.91	24.98	177400	24.98	up	down	incorrect
CMSD.US	CMS Energy Corp	20220818	24.84	24.99	24.84	24.94	51000	24.94	up	up	correct
CMTG.US	Claros Mortgage Trust Inc.	20220818	18.59	18.61	18.51	18.58	353400	18.58	down	down	correct
CMU.US	MFS High Yield Municipal Trust	20220818	3.52	3.53	3.49	3.49	44600	3.49	down	down	correct
CNA.US	CNA Financial Corporation	20220818	42.39	42.59	42.01	42.31	104100	42.31	down	down	correct
CNC.US	Centene Corporation	20220818	94.97	95.53	94.39	95.34	1808400	95.34	up	up	correct
CND.US	WT	20220818	1.25	1.35	1.25	1.2501	39895	1.2501	up	up	correct
CNF.US	CNFinance Holdings Limited	20220818	2.37	2.47	2.34	2.4	29800	2.4	up	up	correct
CNHI.US	CNH Industrial N.V	20220818	12.94	12.94	12.81	12.85	2114200	12.85	down	down	correct
CNI.US	Canadian National Railway Company	20220818	128.05	129.01	127.27	127.42	744500	127.42	down	down	correct
CNK.US	Cinemark Holdings Inc	20220818	17.01	17.27	16.72	17.04	1721100	17.04	up	up	correct
CNM.US	Core & Main Inc	20220818	24.42	24.85	24.32	24.76	494300	24.76	up	down	incorrect
CNMD.US	CONMED Corporation	20220818	101.44	101.44	99.34	100.28	177800	100.28	down	down	correct
CNNE.US	Cannae Holdings Inc	20220818	22.84	22.92	22.54	22.84	306000	22.84
CNO.US	PA	20220818	20.9	21.17	20.66	20.85	1018	20.85	down	up	incorrect
CNP.US	CenterPoint Energy Inc	20220818	32.43	32.87	32.43	32.59	3072100	32.59	up	down	incorrect
CNQ.US	Canadian Natural Resources Limited	20220818	56.5328	57.2168	56.3694	57.1658	2475691	54.8333	up	up	correct
CNS.US	Cohen & Steers Inc	20220818	76.31	76.78	75.99	76.54	79800	76.54	up	up	correct
CNVY.US	Convey Holding Parent Inc.	20220818	10.51	10.52	10.49	10.5	75700	10.5	down	down	correct
CNX.US	CNX Resources Corporation	20220818	17.1	17.65	17.1	17.57	3250400	17.57	up	down	incorrect
CO.US	Global Cord Blood Corporation	20220818	2.45	2.47	2.38	2.42	22500	2.42	down	down	correct
CODI.US	PC	20220818	25.84	25.84	25.55	25.6499	4786	25.6499	down	down	correct
COE.US	China Online Education Group	20220818	1.57	1.6	1.47	1.54	29100	1.54	down	down	correct
COF.US	PL	20220818	19.26	19.35	19.04	19.24	63558	19.24	down	down	correct
COLD.US	Americold Realty Trust	20220818	31.69	31.69	31.04	31.19	1137800	31.19	down	down	correct
COMP.US	Compass Inc	20220818	4.02	4.12	3.86	4.06	5986665	4.06	up	up	correct
COO.US	The Cooper Companies Inc	20220818	329.07	331.07	324.23	326.97	197300	326.97	down	down	correct
COOK.US	Traeger Inc	20220818	3.43	3.96	3.35	3.64	4826600	3.64	up	down	incorrect
COP.US	ConocoPhillips	20220818	102.65	105.11	102.22	104.88	5966500	104.88	up	up	correct
CORR.US	PA	20220818	19	19	18.35	18.92	6901	18.92	down	down	correct
COTY.US	Coty Inc	20220818	7.77	7.9	7.66	7.82	3515600	7.82	up	up	correct
COUR.US	Coursera Inc	20220818	12.75	13.02	12.485	12.82	1007500	12.82	up	up	correct
CP.US	Canadian Pacific Railway Limited	20220818	82.73	82.78	81.67	82.02	1596400	82.02	down	up	incorrect
CPA.US	Copa Holdings S.A	20220818	73.68	74.12	72.97	73.94	115800	73.94	up	up	correct
CPAC.US	Cementos Pacasmayo S.A.A	20220818	5.14	5.3	5.14	5.14	4000	5.14
CPB.US	Campbell Soup Company	20220818	50.64	50.84	50.26	50.79	924100	50.79	up	down	incorrect
CPE.US	Callon Petroleum Company	20220818	41.25	42.23	41.03	42.03	1061500	42.03	up	up	correct
CPF.US	Central Pacific Financial Corp	20220818	24.23	24.32	24.07	24.21	52000	24.21	down	down	correct
CPG.US	Crescent Point Energy Corp	20220818	7.58	7.75	7.55	7.73	10257400	7.73	up	up	correct
CPK.US	Chesapeake Utilities Corporation	20220818	137.26	138.11	136.15	137.75	42200	137.75	up	up	correct
CPNG.US	Coupang Inc	20220818	17.77	17.86	17.418	17.67	3777000	17.67	down	down	correct
CPRI.US	Capri Holdings Limited	20220818	53.67	54.32	52.87	53.85	1356900	53.85	up	up	correct
CPS.US	Cooper	20220818	10.32	10.51	9.64	9.73	223600	9.73	down	down	correct
CPT.US	Camden Property Trust	20220818	146.26	147.16	143.69	143.82	671200	143.82	down	up	incorrect
CPUH.US	WT	20220818	0.23	0.24	0.23	0.24	56471	0.24	up	up	correct
CR.US	Crane Co	20220818	105.1	106.11	104.36	106	201400	106	up	up	correct
CRC.US	California Resources Corp	20220818	47.97	49.99	47.73	49.62	1398839	49.62	up	up	correct
CRD.US	B	20220818	6.55	6.73	6.55	6.59	9500	6.59	up	up	correct
CRH.US	CRH plc	20220818	39.57	39.73	39.28	39.57	341500	39.57
CRI.US	Carter's Inc	20220818	83.45	83.84	82.62	83.72	357500	83.72	up	up	correct
CRK.US	Comstock Resources Inc	20220818	18.34	19.11	18.32	19.03	3124000	19.03	up	up	correct
CRL.US	Charles River Laboratories International Inc	20220818	220.01	221.39	216.8	220.15	280300	220.15	up	up	correct
CRM.US	salesforce.com inc	20220818	188.42	188.57	186.61	187.93	2791600	187.93	down	down	correct
CRS.US	Carpenter Technology Corporation	20220818	37.47	38.67	37.47	38.46	219770	38.2584	up	down	incorrect
CRT.US	Cross Timbers Royalty Trust	20220818	19.05	19.42	18.79	19.29	20900	19.29	up	up	correct
CS.US	Credit Suisse Group AG	20220818	5.51	5.53	5.45	5.5	8737200	5.5	down	down	correct
CSL.US	Carlisle Companies Incorporated	20220818	314.28	317.76	313.23	315.8	338900	315.8	up	up	correct
CSR.US	PC	20220818	26.21	26.21	26.1	26.1	3015	26.1	down	down	correct
CSTM.US	Constellium SE	20220818	14.56	15.24	14.56	14.95	912000	14.95	up	up	correct
CSV.US	Carriage Services Inc	20220818	40.37	40.84	40.05	40.41	69600	40.41	up	up	correct
CTA.US	PB	20220818	101.01	101.01	101.01	101.01	44	101.01
CTBB.US	Qwest Corp. NT	20220818	24.62	24.718	24.61	24.67	18400	24.67	up	up	correct
CTDD.US	Qwest Corp. 6.75% NT 57	20220818	24.78	24.85	24.7	24.78	8300	24.78
CTLT.US	Catalent Inc	20220818	108.4	108.5	105.99	106.31	778300	106.31	down	down	correct
CTO.US	PA	20220818	24.525	24.525	24.525	24.525	200	24.525
CTOS.US	Custom Truck One Source Inc	20220818	7.07	7.07	6.96	7	131200	7	down	up	incorrect
CTR.US	ClearBridge MLP and Midstream Total Return Fund Inc	20220818	30.86	31.5	30.86	31.27	20066	30.731	up	down	incorrect
CTRA.US	Coterra Energy Inc	20220818	29.77	30.67	29.77	30.58	6216800	30.58	up	up	correct
CTS.US	CTS Corporation	20220818	42.73	43.74	42.68	43.4	60400	43.4	up	up	correct
CTT.US	CatchMark Timber Trust Inc	20220818	11.14	11.36	11.14	11.23	205200	11.23	up	up	correct
CTVA.US	Corteva Inc	20220818	62.29	62.81	62.12	62.37	1980500	62.37	up	up	correct
CUBB.US	Customers Bancorp Inc	20220818	22.868	23.318	22.868	23.318	400	23.318	up	up	correct
CUBE.US	CubeSmart	20220818	51	51.08	50.22	50.52	1092600	50.52	down	up	incorrect
CUBI.US	PF	20220818	25.4	25.4	25.36	25.36	2434	25.36	down	down	correct
CUK.US	Carnival Corporation & plc	20220818	9.55	9.55	9.26	9.5	1723700	9.5	down	up	incorrect
CULP.US	Culp Inc	20220818	4.94	5	4.9	5	15000	5	up	down	incorrect
CURO.US	CURO Group Holdings Corp	20220818	7.64	7.82	7.64	7.81	55900	7.81	up	up	correct
CURV.US	Torrid Holdings Inc.	20220818	7.46	7.46	6.07	6.88	1332600	6.88	down	down	correct
CUZ.US	Cousins Properties Incorporated	20220818	30.29	30.36	29.98	30.13	563100	30.13	down	up	incorrect
CVEO.US	Civeo Corporation	20220818	29.33	30.87	28.836	30.64	89400	30.64	up	up	correct
CVI.US	CVR Energy Inc	20220818	32	33.16	31.86	32.58	838900	32.58	up	up	correct
CVNA.US	Carvana Co	20220818	49.09	49.12	45.85	47.86	6089100	47.86	down	down	correct
CVS.US	CVS Health Corporation	20220818	104.68	104.89	102.73	103.64	6176775	103.64	down	up	incorrect
CVX.US	Chevron Corporation	20220818	157.15	159.66	157.09	159.02	6477500	159.02	up	up	correct
CW.US	Curtiss	20220818	150.08	150.79	148.94	150.38	98000	150.38	up	up	correct
CWAN.US	Clearwater Analytics Holdings Inc.	20220818	15.64	16.22	15.63	15.77	241300	15.77	up	up	correct
CWEN.US	Clearway Energy Inc	20220818	40.87	41.79	40.77	41.61	759200	41.61	up	up	correct
CWENA.US	Clearway Energy Inc Class A	20220818	37.85	38.65	37.85	38.62	132521	38.62	up	up	correct
CWH.US	Camping World Holdings Inc	20220818	32.08	32.3	31.5	32	453200	32	down	down	correct
CWK.US	Cushman & Wakefield plc	20220818	16.6	16.94	16.6	16.79	385700	16.79	up	up	correct
CWT.US	California Water Service Group	20220818	63.52	63.75	62.91	63.14	153700	63.14	down	up	incorrect
CX.US	CEMEX S.A.B. de C.V	20220818	4.42	4.48	4.34	4.38	2309100	4.38	down	up	incorrect
CXE.US	MFS High Income Municipal Trust	20220818	4	4.01	3.96	4.01	46100	4.01	up	down	incorrect
CXH.US	MFS Investment Grade Municipal Trust	20220818	7.98	7.98	7.91	7.95	17900	7.95	down	down	correct
CXM.US	Sprinklr Inc.	20220818	11.69	12.2	11.63	12.01	230800	12.01	up	up	correct
CXW.US	CoreCivic Inc	20220818	10.2	10.2	9.94	9.98	1032100	9.98	down	down	correct
CYD.US	China Yuchai International Limited	20220818	8.76	8.92	8.7	8.88	6000	8.88	up	down	incorrect
CYH.US	Community Health Systems Inc	20220818	3.2	3.31	3.2	3.21	1638200	3.21	up	down	incorrect
D.US	Dominion Energy Inc	20220818	85.77	86.07	85.22	85.65	1678400	85.65	down	down	correct
DAC.US	Danaos Corporation	20220818	70.79	73.44	70.71	72.99	217000	72.99	up	up	correct
DAL.US	Delta Air Lines Inc	20220818	34.53	34.61	34.03	34.49	5687500	34.49	down	up	incorrect
DAN.US	Dana Incorporated	20220818	17.25	17.56	17.21	17.47	693500	17.47	up	down	incorrect
DAO.US	Youdao Inc	20220818	5.22	5.28	4.91	5.23	399800	5.23	up	up	correct
DAR.US	Darling Ingredients Inc	20220818	76.13	77.46	76.13	76.54	726400	76.54	up	up	correct
DASH.US	DoorDash Inc	20220818	67.57	68.13	66.09	66.7	3740000	66.7	down	up	incorrect
DAVA.US	Endava plc	20220818	108.51	110.04	107.3	107.5	55600	107.5	down	up	incorrect
DB.US	Deutsche Bank Aktiengesellschaft	20220818	9.01	9.02	8.9	8.96	2227800	8.96	down	down	correct
DBD.US	Diebold Nixdorf Incorporated	20220818	3.67	3.72	3.54	3.69	1700900	3.69	up	up	correct
DBI.US	Designer Brands Inc	20220818	18.35	18.58	17.98	18.53	702700	18.53	up	down	incorrect
DBL.US	DoubleLine Opportunistic Credit Fund	20220818	15.92	16.15	15.87	16.07	29800	16.07	up	down	incorrect
DBRG.US	PJ	20220818	24.46	24.6646	24.2067	24.35	2501	24.35	down	down	correct
DCF.US	BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc	20220818	7.71	7.71	7.66	7.67	22800	7.67	down	down	correct
DCI.US	Donaldson Company Inc	20220818	56.5	56.9	56.31	56.69	243400	56.69	up	down	incorrect
DCO.US	Ducommun Incorporated	20220818	48.53	48.93	48.25	48.59	39400	48.59	up	down	incorrect
DCP.US	PC	20220818	25.65	25.8	25.53	25.65	8315	25.65
DD.US	DuPont de Nemours Inc	20220818	61.92	62.16	61.38	61.95	2096200	61.95	up	up	correct
DDD.US	3D Systems Corporation	20220818	11.46	11.69	11.27	11.69	871500	11.69	up	up	correct
DDF.US	Delaware Investments Dividend and Income Fund Inc	20220818	9.12	9.16	9	9.05	18200	9.05	down	down	correct
DDL.US	Dingdong (Cayman) Limited	20220818	4.42	4.55	4.36	4.5	814800	4.5	up	up	correct
DDS.US	Dillard's Inc	20220818	325.33	330.9	320.77	330.02	149800	330.02	up	up	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20220818	26.65	26.85	26.65	26.85	1600	26.85	up	down	incorrect
DE.US	Deere & Company	20220818	364.45	369.94	362.75	367.99	1983500	367.99	up	up	correct
DEA.US	Easterly Government Properties Inc	20220818	19.25	19.37	19.08	19.1	742300	19.1	down	down	correct
DECK.US	Deckers Outdoor Corporation	20220818	334.71	337.74	328.43	337.13	243200	337.13	up	up	correct
DEI.US	Douglas Emmett Inc	20220818	21.93	21.96	21.45	21.51	1058200	21.51	down	up	incorrect
DELL.US	Dell Technologies Inc	20220818	48.46	49.035	47.81	48.94	2147355	48.94	up	down	incorrect
DEN.US	Denbury Inc	20220818	89.65	93.72	89.09	91.93	2025200	91.93	up	up	correct
DEO.US	Diageo plc	20220818	188.5	189.24	187.85	188.71	255600	188.71	up	up	correct
DESP.US	Despegar.com Corp	20220818	8.77	9.22	8.35	8.74	380000	8.74	down	down	correct
DEX.US	Delaware Enhanced Global Dividend and Income Fund	20220818	8.28	8.28	8.11	8.23	35500	8.23	down	down	correct
DFIN.US	Donnelley Financial Solutions Inc	20220818	43.52	43.77	42.94	43.28	255700	43.28	down	down	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20220818	22.78	22.835	22.61	22.63	30121	22.4975	down	down	correct
DFS.US	Discover Financial Services	20220818	108.92	109.18	108.2	108.47	1121561	107.8481	down	down	correct
DG.US	Dollar General Corporation	20220818	256.26	258.32	254.825	257.66	1342769	257.66	up	up	correct
DGX.US	Quest Diagnostics Incorporated	20220818	138.15	138.15	134.43	135.96	782600	135.96	down	down	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20220818	2.44	2.46	2.43	2.43	320705	2.43	down	down	correct
DHI.US	D.R. Horton Inc	20220818	76.72	77.08	75.94	76.83	1553500	76.83	up	down	incorrect
DHR.US	PB	20220818	1504.83	1504.83	1504.83	1504.83	0	1504.83
DHT.US	DHT Holdings Inc	20220818	8.11	8.165	7.89	8	1573709	7.9593	down	down	correct
DHX.US	DHI Group Inc	20220818	5.4	5.5	5.34	5.43	116400	5.43	up	up	correct
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20220818	16.3	16.41	16.21	16.33	51000	16.33	up	down	incorrect
DIN.US	Dine Brands Global Inc	20220818	75.58	76.14	74.4	76.11	163000	76.11	up	down	incorrect
DIS.US	The Walt Disney Company	20220818	123.01	123.13	121.71	122.67	7343900	122.67	down	up	incorrect
DK.US	Delek US Holdings Inc	20220818	28.78	29.61	28.78	29.22	892800	29.02	up	down	incorrect
DKL.US	Delek Logistics Partners LP	20220818	59	60.51	58.84	59.79	99400	59.79	up	up	correct
DKS.US	DICK'S Sporting Goods Inc	20220818	112.04	112.62	110.57	112.47	925800	112.47	up	up	correct
DLB.US	Dolby Laboratories Inc	20220818	78.14	79.66	78.11	79.33	274600	79.0763	up	up	correct
DLNG.US	PB	20220818	25.2	25.25	24.814	25.17	3492	25.17	down	down	correct
DLR.US	PL	20220818	24.5	24.55	24.32	24.42	10414	24.42	down	down	correct
DLX.US	Deluxe Corporation	20220818	22.97	23.87	22.97	23.76	181200	23.46	up	up	correct
DLY.US	DoubleLine Yield Opportunities Fund Common Shares of Beneficial Interest	20220818	15.08	15.21	15.08	15.13	122600	15.13	up	up	correct
DM.US	Desktop Metal Inc	20220818	3.25	3.59	3.25	3.52	8569371	3.52	up	up	correct
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20220818	14.21	14.21	13.9	13.94	67400	13.94	down	down	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20220818	12.55	12.65	12.55	12.62	19423	12.5181	up	up	correct
DMS.US	Digital Media Solutions Inc	20220818	1.46	1.69	1.427	1.5	560300	1.5	up	down	incorrect
DNA.US	Ginkgo Bioworks Holdings	20220818	3.3	3.44	3.1	3.25	24673000	3.25	down	up	incorrect
DNB.US	Dun & Bradstreet Holdings Inc	20220818	16.35	16.5	16.17	16.3	2672900	16.3	down	down	correct
DNOW.US	NOW Inc	20220818	10.84	11.11	10.84	11.1	458200	11.1	up	up	correct
DNP.US	DNP Select Income Fund Inc	20220818	11.46	11.6	11.45	11.55	229600	11.55	up	up	correct
DNZ.US	D and Z Media Acquisition Corp	20220818	9.87	9.88	9.87	9.875	404500	9.875	up	up	correct
DOC.US	Physicians Realty Trust	20220818	18.14	18.17	17.86	17.95	1277900	17.95	down	down	correct
DOCN.US	DigitalOcean Holdings Inc	20220818	45.7	46.16	45.03	45.42	739000	45.42	down	down	correct
DOCS.US	Doximity Inc.	20220818	34.94	34.94	33.77	34.25	1361500	34.25	down	down	correct
DOLE.US	Dole plc	20220818	9.11	9.22	9.02	9.18	444900	9.18	up	up	correct
DOMA.US	Doma Holdings Inc	20220818	0.87	0.877	0.82	0.868	545300	0.868	down	down	correct
DOOR.US	Masonite International Corporation	20220818	93.62	93.62	90.78	91.65	73200	91.65	down	up	incorrect
DOV.US	Dover Corporation	20220818	139.21	140.54	138.89	140.45	532300	140.45	up	up	correct
DOW.US	Dow Inc	20220818	55.72	56.225	55.42	56.02	3561483	56.02	up	up	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20220818	15.1	15.24	15.09	15.14	50200	15.14	up	up	correct
DPZ.US	Domino's Pizza Inc	20220818	412.22	417.23	410.66	416.95	446500	416.95	up	up	correct
DQ.US	Daqo New Energy Corp	20220818	67.65	68.47	65.42	66.73	1132800	66.73	down	down	correct
DRD.US	DRDGOLD Limited	20220818	5.94	6.03	5.83	5.94	62500	5.94
DRE.US	Duke Realty Corporation	20220818	65.16	65.31	64.5	64.61	1630600	64.61	down	down	correct
DRH.US	PA	20220818	27.03	27.04	26.95	26.95	5703	26.95	down	down	correct
DRI.US	Darden Restaurants Inc	20220818	132.52	133.06	131.22	132.37	723800	132.37	down	down	correct
DRQ.US	Dril	20220818	23.96	24.62	23.94	24.49	135100	24.49	up	up	correct
DS.US	PD	20220818	21.23	21.23	21.23	21.23	250	21.23
DSL.US	DoubleLine Income Solutions Fund	20220818	12.77	12.83	12.66	12.77	379600	12.77
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20220818	6.53	6.63	6.51	6.6	140900	6.6	up	up	correct
DSU.US	BlackRock Debt Strategies Fund Inc	20220818	10.01	10.03	9.93	9.94	50900	9.94	down	down	correct
DSX.US	PB	20220818	25.8	25.8	25.8	25.8	10	25.8
DT.US	Dynatrace Inc	20220818	41.45	41.46	40.94	41.18	1025400	41.18	down	down	correct
DTB.US	DTB	20220818	22.05	22.6	21.94	22.23	7100	22.23	up	up	correct
DTC.US	Solo Brands Inc.	20220818	5.4	5.56	5.14	5.26	748500	5.26	down	down	correct
DTE.US	DTE Energy Company	20220818	135.23	135.91	135.05	135.44	751200	135.44	up	up	correct
DTF.US	DTF Tax	20220818	12.25	12.25	12.22	12.23	5900	12.23	down	down	correct
DTLA.US	P	20220818	9.99	9.99	9.41	9.44	5787	9.44	down	down	correct
DTM.US	DT Midstream Inc	20220818	57.6	57.85	57.05	57.82	490300	57.82	up	down	incorrect
DTP.US	DTE Energy Co	20220818	52	52.39	52	52.25	54500	52.25	up	up	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20220818	24.51	24.51	24.282	24.38	12500	24.38	down	down	correct
DUK.US	PA	20220818	25.58	25.58	25.41	25.48	65903	25.48	down	down	correct
DUKB.US	Duke Energy Corp	20220818	25.6	25.63	25.5	25.5	10700	25.5	down	down	correct
DV.US	DoubleVerify Holdings Inc	20220818	26.76	27.22	26.44	27.2	588200	27.2	up	up	correct
DVA.US	DaVita Inc	20220818	89.7	90.04	88.3	89.64	367800	89.64	down	down	correct
DVN.US	Devon Energy Corporation	20220818	65.04	67.98	65	67.92	12516350	67.92	up	up	correct
DX.US	PC	20220818	23.8699	23.8699	23.61	23.61	17286	23.61	down	down	correct
DXC.US	DXC Technology Company	20220818	25.91	26.32	25.66	26.23	922600	26.23	up	up	correct
DY.US	Dycom Industries Inc	20220818	112.77	115.98	111.58	115.54	250700	115.54	up	up	correct
E.US	Eni S.p.A	20220818	23.96	24.29	23.93	24.11	639098	24.11	up	up	correct
EAF.US	GrafTech International Ltd	20220818	7	7.27	7	7.27	1803300	7.27	up	up	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20220818	24.94	25.0587	24.82	24.9	4777	24.9	down	down	correct
EARN.US	Ellington Residential Mortgage REIT	20220818	8.64	8.64	8.53	8.56	31200	8.56	down	down	correct
EAT.US	Brinker International Inc	20220818	31.82	33.39	31.77	33.28	1040600	33.28	up	up	correct
EB.US	Eventbrite Inc	20220818	7.5	7.76	7.35	7.72	1470500	7.72	up	up	correct
EBF.US	Ennis Inc	20220818	22.17	22.67	22.17	22.51	95700	22.51	up	down	incorrect
EBR.US	Centrais Elétricas Brasileiras S.A.	20220818	9.73	9.8	9.52	9.59	1735600	9.59	down	up	incorrect
EBS.US	Emergent BioSolutions Inc	20220818	28.65	28.68	28.01	28.5	598200	28.5	down	down	correct
EC.US	Ecopetrol S.A	20220818	10.59	10.6	10.4	10.59	1365800	10.59
ECAT.US	BlackRock ESG Capital Allocation Trust	20220818	15.41	15.56	15.331	15.54	283900	15.54	up	down	incorrect
ECC.US	Eagle Point Credit Company Inc	20220818	11.87	11.88	11.8	11.84	180700	11.84	down	up	incorrect
ECCC.US	Eagle Point Credit Company Inc	20220818	24.6	24.6	24.325	24.33	2800	24.33	down	up	incorrect
ECCW.US	ECCW	20220818	24.85	24.85	24.67	24.67	900	24.67	down	down	correct
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20220818	25.23	25.35	25.23	25.35	800	25.35	up	up	correct
ECL.US	Ecolab Inc	20220818	175.98	175.98	174.4	175.38	831400	175.38	down	down	correct
ECOM.US	ChannelAdvisor Corporation	20220818	15.86	16.16	15.83	15.99	107500	15.99	up	up	correct
ECVT.US	Ecovyst Inc	20220818	10.12	10.23	10.05	10.15	288400	10.15	up	up	correct
ED.US	Consolidated Edison Inc	20220818	100.79	101.31	100.5	100.93	950800	100.93	up	up	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20220818	4.53	4.62	4.53	4.54	141800	4.54	up	up	correct
EDF.US	Stone Harbor Emerging Markets Income Fund	20220818	4.69	4.76	4.66	4.72	51100	4.72	up	down	incorrect
EDI.US	Stone Harbor Emerging Markets Total Income Fund	20220818	5.41	5.47	5.4	5.47	16200	5.47	up	up	correct
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20220818	6.94	7	6.76	6.88	18900	6.88	down	down	correct
EDR.US	Endeavor Group Holdings Inc	20220818	23.84	24.153	23.61	24.04	1007400	24.04	up	up	correct
EDU.US	New Oriental Education & Technology Group Inc	20220818	24.15	24.98	24.05	24.55	897600	24.55	up	up	correct
EEA.US	The European Equity Fund Inc	20220818	7.57	7.57	7.45	7.45	18000	7.45	down	up	incorrect
EEX.US	Emerald Holding Inc	20220818	4.18	4.21	4	4.01	97600	4.01	down	down	correct
EFC.US	PA	20220818	22.2499	22.2499	22	22.012	3868	22.012	down	down	correct
EFL.US	Eaton Vance Floating	20220818	8.56	8.57	8.49	8.52	83400	8.52	down	down	correct
EFR.US	Eaton Vance Senior Floating	20220818	12.86	12.885	12.7	12.805	53434	12.7216	down	up	incorrect
EFT.US	Eaton Vance Floating	20220818	12.76	12.83	12.67	12.76	51189	12.6808
EFX.US	Equifax Inc	20220818	214.49	214.655	212.59	212.78	329965	212.78	down	down	correct
EGF.US	BlackRock Enhanced Government Fund Inc	20220818	10.59	10.59	10.59	10.59	0	10.59
EGGF.US	UN	20220818	9.79	9.79	9.79	9.79	0	9.79
EGHT.US	8x8 Inc	20220818	4.97	5.24	4.93	5.22	1145500	5.22	up	down	incorrect
EGO.US	Eldorado Gold Corporation	20220818	6.03	6.17	6.02	6.11	1057100	6.11	up	up	correct
EGP.US	EastGroup Properties Inc	20220818	178.31	179.15	176.52	176.73	199000	176.73	down	down	correct
EGY.US	VAALCO Energy Inc	20220818	5.12	5.31	5.1	5.31	1355360	5.276	up	up	correct
EHC.US	Encompass Health Corporation	20220818	53.16	53.33	52.62	52.96	527000	52.96	down	down	correct
EHI.US	Western Asset Global High Income Fund Inc	20220818	7.7	7.73	7.65	7.68	51470	7.6117	down	down	correct
EIC.US	Eagle Point Income Company Inc	20220818	16.55	16.8	16.55	16.75	8300	16.75	up	up	correct
EICA.US	Eagle Point Income Company Inc.	20220818	23.404	23.56	23.38	23.56	2800	23.56	up	up	correct
EIG.US	Employers Holdings Inc	20220818	41.82	41.98	41.43	41.67	70500	41.67	down	up	incorrect
EIX.US	Edison International	20220818	72.16	72.57	71.55	71.79	1411109	71.79	down	up	incorrect
EL.US	The Estée Lauder Companies Inc	20220818	271	284.45	268.18	281.62	2450500	281.62	up	up	correct
ELAN.US	Elanco Animal Health Incorporated	20220818	18.5	18.71	18.08	18.09	7860800	18.09	down	down	correct
ELAT.US	Elanco Animal Health Incorporat	20220818	30.34	30.34	29.41	29.45	8200	29.45	down	up	incorrect
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20220818	24.88	24.88	24.6995	24.7328	2419	24.7328	down	down	correct
ELF.US	e.l.f. Beauty Inc	20220818	37.36	38.45	37.32	38.42	461700	38.42	up	up	correct
ELP.US	Companhia Paranaense de Energia	20220818	6.89	6.89	6.675	6.73	256177	6.73	down	down	correct
ELS.US	Equity LifeStyle Properties Inc	20220818	77.05	77.28	75.78	75.91	400100	75.91	down	down	correct
ELVT.US	Elevate Credit Inc	20220818	1.97	1.97	1.87	1.9	53800	1.9	down	up	incorrect
ELY.US	Callaway Golf Company	20220818	24.68	24.91	24.58	24.77	1069200	24.77	up	up	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20220818	9.38	9.44	9.34	9.38	208725	9.2981
EME.US	EMCOR Group Inc	20220818	122.5	124.25	122.2	123.72	308900	123.72	up	up	correct
EMF.US	Templeton Emerging Markets Fund	20220818	12.46	12.46	12.32	12.4	7200	12.4	down	up	incorrect
EMN.US	Eastman Chemical Company	20220818	99.97	100.78	99.62	100.38	450900	100.38	up	up	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20220818	29.61	30.33	29.61	30.24	48268	29.7221	up	up	correct
EMP.US	Entergy Mississippi Inc. 1M BD 66	20220818	24.9273	25.041	24.6201	24.7262	7763	24.7262	down	up	incorrect
EMR.US	Emerson Electric Co	20220818	89.44	90.52	89	90.29	2159000	90.29	up	up	correct
ENB.US	Enbridge Inc	20220818	43.1	43.47	42.97	43.33	2893000	43.33	up	up	correct
ENBA.US	Enbridge Inc. 6.375 SNT18 B 78	20220818	25.01	25.12	24.96	25.05	41500	25.05	up	down	incorrect
ENFN.US	Enfusion Inc.	20220818	14.87	15.45	14.845	14.99	531200	14.99	up	down	incorrect
ENIC.US	Enel Chile S.A	20220818	1.64	1.64	1.56	1.61	285200	1.61	down	down	correct
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20220818	24.79	24.79	24.79	24.79	300	24.79
ENLC.US	EnLink Midstream LLC	20220818	9.97	11.14	9.97	10.81	6247100	10.81	up	up	correct
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20220818	25.08	25.2	25.054	25.07	1700	25.07	down	down	correct
ENPC.US	Executive Network Partnering Corporation	20220818	9.92	9.94	9.92	9.93	376000	9.93	up	up	correct
ENS.US	EnerSys	20220818	70.45	71.3	70.45	71.05	145200	71.05	up	down	incorrect
ENV.US	Envestnet Inc	20220818	59	59.04	58.35	58.84	314700	58.84	down	down	correct
ENVA.US	Enova International Inc	20220818	37.33	38.13	37.23	38.01	124400	38.01	up	up	correct
ENZ.US	Enzo Biochem Inc	20220818	2.64	2.64	2.55	2.59	43900	2.59	down	down	correct
EOD.US	Wells Fargo Advantage Funds	20220818	5.13	5.16	5.1	5.15	70800	5.15	up	up	correct
EOG.US	EOG Resources Inc	20220818	115.02	119.03	114.76	118.99	5001337	118.99	up	up	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20220818	17.24	17.3057	17.12	17.22	37321	17.1044	down	down	correct
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20220818	19.22	19.45	19.17	19.28	95497	19.1381	up	up	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20220818	18.56	18.56	18.26	18.29	19953	18.2259	down	up	incorrect
EP.US	PC	20220818	46.2	46.2	46.17	46.17	1326	46.17	down	down	correct
EPAC.US	Enerpac Tool Group Corp	20220818	22.05	22.27	21.91	22.19	128600	22.19	up	up	correct
EPAM.US	EPAM Systems Inc	20220818	455.31	462.99	447.65	449.2	603500	449.2	down	down	correct
EPC.US	Edgewell Personal Care Company	20220818	42.47	42.95	42.27	42.93	179400	42.93	up	up	correct
EPD.US	Enterprise Products Partners L.P	20220818	27.23	27.36	27.15	27.31	3589000	27.31	up	up	correct
EPR.US	PG	20220818	23.56	23.95	23.56	23.86	11643	23.86	up	down	incorrect
EPRT.US	Essential Properties Realty Trust Inc	20220818	24.5	24.59	24.3	24.53	720600	24.53	up	up	correct
EQC.US	PD	20220818	27.55	27.55	27.55	27.55	66	27.55
EQD.US	Equity Distribution Acquisition Corp	20220818	9.98	9.99	9.98	9.985	80100	9.985	up	up	correct
EQH.US	PC	20220818	20.19	20.19	20.01	20.1	8069	20.1	down	up	incorrect
EQNR.US	Equinor ASA	20220818	38.1	38.37	37.86	38.03	1594500	38.03	down	down	correct
EQR.US	Equity Residential	20220818	80.52	80.89	78.85	79.13	1032700	79.13	down	down	correct
EQS.US	Equus Total Return Inc	20220818	2.02	2.02	1.98	1.99	11600	1.99	down	up	incorrect
EQT.US	EQT Corporation	20220818	47.83	48.54	46.87	48.24	5304100	48.24	up	up	correct
ERF.US	Enerplus Corporation	20220818	14.74	14.91	14.62	14.81	1846200	14.81	up	up	correct
ERJ.US	Embraer S.A	20220818	11.73	11.89	11.51	11.78	1190900	11.78	up	up	correct
ES.US	Eversource Energy	20220818	94	94.41	93.59	93.96	737200	93.96	down	down	correct
ESE.US	ESCO Technologies Inc	20220818	88.8	89.32	87.75	88.85	77100	88.85	up	up	correct
ESGC.US	Eros STX Global Corporation	20220818	1.35	1.35	0.38	0.5	47560	0.5	down	up	incorrect
ESI.US	Element Solutions Inc	20220818	20.33	20.66	20.25	20.55	647300	20.55	up	up	correct
ESM.US	ESM Acquisition Corporation	20220818	9.88	9.88	9.88	9.88	300	9.88
ESMT.US	EngageSmart LLC	20220818	20.94	21.7	20.74	21.5	972000	21.5	up	down	incorrect
ESNT.US	Essent Group Ltd	20220818	43.86	44.23	43.69	44.1	432300	44.1	up	up	correct
ESRT.US	Empire State Realty Trust Inc	20220818	7.91	7.97	7.72	7.82	1736500	7.82	down	down	correct
ESS.US	Essex Property Trust Inc	20220818	297.88	298.08	291.84	293.29	365900	293.29	down	down	correct
ESTC.US	Elastic N.V	20220818	80.73	81.15	79.14	80.87	656400	80.87	up	up	correct
ESTE.US	Earthstone Energy Inc	20220818	15.2	15.38	14.86	15.05	2048600	15.05	down	up	incorrect
ET.US	P	20220818	24.59	24.6843	24.56	24.66	36645	24.66	up	up	correct
ETB.US	Eaton Vance Tax	20220818	16.18	16.27	16.1	16.18	39165	16.0698
ETD.US	Ethan Allen Interiors Inc	20220818	26.04	26.38	25.86	26.3	158900	26.3	up	up	correct
ETG.US	Eaton Vance Tax	20220818	18.94	18.97	18.24	18.49	303137	18.3554	down	up	incorrect
ETI.US	P	20220818	25.08	25.25	25.08	25.25	250	25.25	up	up	correct
ETJ.US	Eaton Vance Risk	20220818	9.71	9.75	9.63	9.67	94481	9.592	down	down	correct
ETN.US	Eaton Corporation plc	20220818	152.27	153.82	151.58	153.35	1104800	153.35	up	up	correct
ETO.US	Eaton Vance Tax	20220818	26.3	26.4499	26.06	26.2	84527	26.0135	down	up	incorrect
ETR.US	Entergy Corporation	20220818	121.53	121.85	119.84	120.48	1011200	120.48	down	down	correct
ETRN.US	Equitrans Midstream Corporation	20220818	9.53	9.9	9.52	9.83	3089800	9.83	up	up	correct
ETV.US	Eaton Vance Tax	20220818	15.43	15.4999	15.3	15.35	170649	15.2374	down	up	incorrect
ETW.US	Eaton Vance Tax	20220818	9.26	9.3553	9.25	9.27	252799	9.1957	up	up	correct
ETWO.US	E2open Parent Holdings Inc	20220818	7.76	7.79	7.665	7.71	5762200	7.71	down	down	correct
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20220818	20.74	20.91	20.53	20.89	16826	20.8159	up	down	incorrect
ETY.US	Eaton Vance Tax	20220818	13.25	13.37	13.19	13.22	193995	13.1258	down	down	correct
EURN.US	Euronav NV	20220818	16.74	16.99	16.55	16.84	1196400	16.84	up	up	correct
EVA.US	Enviva Partners LP	20220818	75.34	76.11	75.05	75.79	156900	75.79	up	down	incorrect
EVC.US	Entravision Communications Corporation	20220818	5.85	5.95	5.75	5.9	223600	5.9	up	up	correct
EVF.US	Eaton Vance Senior Income Trust	20220818	5.84	5.84	5.8	5.81	37600	5.81	down	down	correct
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20220818	11.46	11.55	11.39	11.39	40695	11.2973	down	up	incorrect
EVH.US	Evolent Health Inc	20220818	34.32	35.07	33.84	35	967100	35	up	down	incorrect
EVN.US	Eaton Vance Municipal Income Trust	20220818	11.78	11.79	11.59	11.72	161700	11.72	down	down	correct
EVR.US	Evercore Inc	20220818	104.24	105.25	103.83	105.01	728966	104.244	up	up	correct
EVRG.US	Evergy Inc	20220818	70.57	71.03	70.42	70.94	603000	70.94	up	up	correct
EVRI.US	Everi Holdings Inc	20220818	20.32	20.87	20.2	20.72	375700	20.72	up	up	correct
EVT.US	Eaton Vance Tax	20220818	26.45	26.54	26.358	26.52	77959	26.353	up	up	correct
EVTC.US	EVERTEC Inc	20220818	34.38	35.03	34.34	34.82	406100	34.82	up	up	correct
EW.US	Edwards Lifesciences Corporation	20220818	100.42	100.57	98.31	99.51	2320700	99.51	down	down	correct
EXD.US	Eaton Vance Tax	20220818	10.79	10.83	10.78	10.81	11092	10.7381	up	up	correct
EXG.US	Eaton Vance Tax	20220818	8.87	8.98	8.86	8.98	384154	8.9087	up	up	correct
EXK.US	Endeavour Silver Corp	20220818	3.18	3.27	3.18	3.24	1583400	3.24	up	up	correct
EXP.US	Eagle Materials Inc	20220818	134.47	134.75	133.5	134.5	110400	134.5	up	up	correct
EXPR.US	Express Inc	20220818	2.34	2.42	2.2	2.39	3042900	2.39	up	up	correct
EXR.US	Extra Space Storage Inc	20220818	216.16	216.52	212.29	213.11	596100	213.11	down	down	correct
EXTN.US	Exterran Corporation	20220818	4.6	4.69	4.56	4.69	49700	4.69	up	up	correct
F.US	PC	20220818	24.77	24.87	24.67	24.81	62584	24.81	up	up	correct
FACT.US	Freedom Acquisition I Corp	20220818	9.88	9.88	9.88	9.88	300	9.88
FAF.US	First American Financial Corporation	20220818	58.66	59.19	58.5	59.12	242700	59.12	up	up	correct
FBC.US	Flagstar Bancorp Inc	20220818	42.85	43.08	42.4	42.9	191800	42.9	up	down	incorrect
FBHS.US	Fortune Brands Home & Security Inc	20220818	69.15	69.29	68.29	69.2	814416	68.905	up	up	correct
FBK.US	FB Financial Corporation	20220818	44	44.02	43.29	43.65	127200	43.65	down	down	correct
FBP.US	First BanCorp	20220818	15.8	16.1	15.75	16.04	1415689	15.9126	up	up	correct
FBRT.US	P	20220818	21.46	21.6999	21.2753	21.54	18276	21.54	up	down	incorrect
FC.US	Franklin Covey Co	20220818	52.64	54.03	52.4	53.42	50300	53.42	up	down	incorrect
FCF.US	First Commonwealth Financial Corporation	20220818	15.31	15.35	15.22	15.28	193000	15.28	down	up	incorrect
FCN.US	FTI Consulting Inc	20220818	170	170.32	168.64	168.84	105700	168.84	down	down	correct
FCPT.US	Four Corners Property Trust Inc	20220818	28.77	28.86	28.51	28.58	192000	28.58	down	down	correct
FCRX.US	FCRX	20220818	24	24	23.86	23.86	500	23.86	down	up	incorrect
FCT.US	First Trust Senior Floating Rate Income Fund II	20220818	10.83	10.83	10.64	10.72	85600	10.72	down	down	correct
FCX.US	Freeport	20220818	30.7	31.4	30.55	31.23	12556200	31.23	up	up	correct
FDEU.US	First Trust Dynamic Europe Equity Income Fund	20220818	11.39	11.4	11.31	11.4	38200	11.4	up	up	correct
FDP.US	Fresh Del Monte Produce Inc	20220818	29.21	29.32	28.8	29.27	82500	29.27	up	up	correct
FDS.US	FactSet Research Systems Inc	20220818	454.4	456.12	450.52	454.23	139439	454.23	down	down	correct
FDX.US	FedEx Corporation	20220818	233.24	235.4	232	234.87	993900	234.87	up	up	correct
FE.US	FirstEnergy Corp	20220818	40.85	41.47	40.85	41.19	1848900	41.19	up	up	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20220818	15.5	17	15	15	5200	15	down	down	correct
FEI.US	First Trust MLP and Energy Income Fund	20220818	8.44	8.57	8.43	8.49	158000	8.49	up	up	correct
FENG.US	Phoenix New Media Limited	20220818	4.77	4.89	4.73	4.74	23000	4.74	down	down	correct
FERG.US	Ferguson plc	20220818	127.64	128.6	126.83	127.22	435600	127.22	down	down	correct
FET.US	Forum Energy Technologies Inc	20220818	26.03	26.5	25.79	26.5	12800	26.5	up	down	incorrect
FF.US	FutureFuel Corp	20220818	7.4	7.53	7.36	7.5	112200	7.5	up	down	incorrect
FFA.US	First Trust Enhanced Equity Income Fund	20220818	18.01	18.22	17.97	18.09	16100	18.09	up	down	incorrect
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20220818	18.23	18.28	18.2	18.28	40892	18.1698	up	down	incorrect
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20220818	3.67	3.76	3.67	3.68	30772	3.5979	up	down	incorrect
FHI.US	Federated Hermes Inc	20220818	35.45	35.82	35.38	35.72	314500	35.72	up	up	correct
FHN.US	PE	20220818	26.15	26.15	25.9672	26	2343	26	down	down	correct
FHS.US	First High	20220818	0.76	0.801	0.76	0.785	9200	0.785	up	up	correct
FICO.US	Fair Isaac Corporation	20220818	501.61	502.96	494.68	497.38	110600	497.38	down	down	correct
FIF.US	First Trust Energy Infrastructure Fund	20220818	15.62	15.79	15.54	15.75	87700	15.75	up	up	correct
FIGS.US	FIGS Inc.	20220818	12.59	12.73	11.71	11.76	2484500	11.76	down	down	correct
FINS.US	Angel Oak Financial Strategies Income Term Trust	20220818	14.6115	14.71	14.58	14.7	38032	14.7	up	down	incorrect
FINV.US	FinVolution Group	20220818	4.42	4.44	4.34	4.42	202200	4.42
FIS.US	Fidelity National Information Services Inc	20220818	101.38	101.57	99.7	100.3	4993000	100.3	down	down	correct
FIX.US	Comfort Systems USA Inc	20220818	107.36	108.01	105.46	107.79	121500	107.79	up	up	correct
FL.US	Foot Locker Inc	20220818	32.27	32.95	31.78	31.98	3249200	31.98	down	down	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20220818	18.7	18.9	18.7	18.8	9600	18.6868	up	up	correct
FLNG.US	FLEX LNG Ltd	20220818	35.6	36.09	35.4	35.95	425100	35.95	up	up	correct
FLO.US	Flowers Foods Inc	20220818	28.06	28.17	27.87	28.13	1097200	28.13	up	up	correct
FLR.US	Fluor Corporation	20220818	27.64	27.73	27.04	27.57	815500	27.57	down	down	correct
FLS.US	Flowserve Corporation	20220818	34.49	34.51	34.17	34.38	669000	34.38	down	down	correct
FLT.US	FLEETCOR Technologies Inc	20220818	232.43	236.96	232.21	236.31	554300	236.31	up	up	correct
FMC.US	FMC Corporation	20220818	113.15	113.54	112.3	112.89	415100	112.89	down	down	correct
FMN.US	Federated Premier Municipal Income Fund	20220818	11.75	11.79	11.71	11.76	10861	11.7184	up	up	correct
FMS.US	Fresenius Medical Care AG & Co. KGaA	20220818	18.37	18.38	18.05	18.16	736600	18.16	down	down	correct
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20220818	66.13	66.65	65.61	66.6	357600	66.6	up	up	correct
FMY.US	First Trust Mortgage Income Fund	20220818	11.79	11.82	11.79	11.82	1600	11.82	up	up	correct
FN.US	Fabrinet	20220818	113.76	118.88	113.72	117.35	224600	117.35	up	up	correct
FNA.US	Paragon 28 Inc.	20220818	18.01	18.42	17.52	18.29	228300	18.29	up	up	correct
FNB.US	PE	20220818	26.49	26.49	26.18	26.29	820	26.29	down	up	incorrect
FND.US	Floor & Decor Holdings Inc	20220818	95.46	97.27	94.33	95.8	970600	95.8	up	up	correct
FNF.US	Fidelity National Financial Inc	20220818	40.78	41.27	40.54	41.13	1211842	41.13	up	up	correct
FNV.US	Franco	20220818	129.88	131.33	129.25	130.15	365800	130.15	up	down	incorrect
FOA.US	Finance Of America Companies Inc	20220818	1.61	1.61	1.59	1.61	73354	1.61
FOF.US	Cohen & Steers Closed	20220818	12.5	12.66	12.5	12.5	29900	12.5
FOR.US	Forestar Group Inc	20220818	13.33	13.43	13.21	13.39	47100	13.39	up	up	correct
FORG.US	ForgeRock Inc.	20220818	19.65	19.94	19.09	19.4	182900	19.4	down	up	incorrect
FOUR.US	Shift4 Payments Inc	20220818	48.46	48.57	46.81	47.87	834100	47.87	down	up	incorrect
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20220818	20.22	20.34	20.15	20.2	63400	20.2	down	up	incorrect
FPH.US	Five Point Holdings LLC	20220818	3.9	3.93	3.85	3.85	46900	3.85	down	down	correct
FPI.US	Farmland Partners Inc	20220818	14.98	15.04	14.83	14.99	331500	14.99	up	up	correct
FPL.US	First Trust New Opportunities MLP & Energy Fund	20220818	6.41	6.47	6.4	6.44	36400	6.44	up	up	correct
FR.US	First Industrial Realty Trust Inc	20220818	55.6	55.78	55.07	55.14	480000	55.14	down	down	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20220818	12.49	12.52	12.46	12.49	34100	12.49
FRC.US	PM	20220818	18.54	18.5689	18.42	18.45	45823	18.45	down	down	correct
FRO.US	Frontline Ltd	20220818	12.02	12.14	11.83	12.01	3079714	12.01	down	down	correct
FRT.US	PC	20220818	25.01	25.28	24.98	25.07	8959	25.07	up	up	correct
FSK.US	FS KKR Capital Corp	20220818	22.15	22.35	22.11	22.29	825449	22.29	up	up	correct
FSLY.US	Fastly Inc	20220818	11.14	11.18	10.88	11.11	2398400	11.11	down	down	correct
FSM.US	Fortuna Silver Mines Inc	20220818	2.55	2.57	2.5	2.53	3824500	2.53	down	down	correct
FSR.US	Fisker Inc	20220818	9.23	9.3	9.02	9.15	4632400	9.15	down	down	correct
FSS.US	Federal Signal Corporation	20220818	42.23	42.86	41.8	42.68	115000	42.68	up	up	correct
FST.US	UN	20220818	10.16	10.16	10.16	10.16	0	10.16
FT.US	Franklin Universal Trust	20220818	7.89	7.93	7.85	7.86	25900	7.86	down	down	correct
FTCH.US	Farfetch Limited	20220818	8.85	9.13	8.55	9.1	5723600	9.1	up	up	correct
FTHY.US	First Trust High Yield Opportunities 2027 Term Fund	20220818	15.66	15.778	15.57	15.61	99700	15.61	down	up	incorrect
FTI.US	TechnipFMC plc	20220818	8.45	8.61	8.45	8.51	5888971	8.51	up	up	correct
FTK.US	Flotek Industries Inc	20220818	1.14	1.18	1.11	1.12	449000	1.12	down	up	incorrect
FTS.US	Fortis Inc	20220818	46.96	47.25	46.14	46.44	3016700	46.44	down	down	correct
FTV.US	Fortive Corporation	20220818	68.25	68.38	67.68	68.33	978380	68.33	up	down	incorrect
FUBO.US	fuboTV Inc	20220818	5.4	5.48	4.714	4.77	25971500	4.77	down	down	correct
FUL.US	H.B. Fuller Company	20220818	69.92	71.7	69.73	71.7	329200	71.7	up	down	incorrect
FUN.US	Cedar Fair L.P	20220818	43.72	44.6	43.72	44.22	452900	44.22	up	up	correct
FVRR.US	Fiverr International Ltd	20220818	38.76	39.88	37.56	39.7	568900	39.7	up	up	correct
FVT.US	UN	20220818	9.9	9.9	9.9	9.9	0	9.9
FXLV.US	F45 Training Holdings Inc.	20220818	2.28	2.32	2.035	2.27	1424300	2.27	down	down	correct
G.US	Genpact Limited	20220818	48.39	48.81	48.39	48.63	672300	48.63	up	down	incorrect
GAB.US	The Gabelli Equity Trust Inc	20220818	6.49	6.6	6.4	6.43	447700	6.43	down	up	incorrect
GAM.US	PB	20220818	26.27	26.27	26.15	26.15	236	26.15	down	up	incorrect
GATO.US	Gatos Silver Inc	20220818	3.69	3.77	3.62	3.64	255200	3.64	down	down	correct
GATX.US	GATX Corporation	20220818	102.93	103.79	102.06	103.19	81500	103.19	up	up	correct
GB.US	Global Blue Group Holding AG	20220818	5.31	5.31	4.86	4.86	4403	4.86	down	down	correct
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20220818	18.53	18.65	18.37	18.45	55700	18.45	down	down	correct
GBL.US	GAMCO Investors Inc	20220818	20.4	20.6	20.25	20.6	5600	20.6	up	up	correct
GBX.US	The Greenbrier Companies Inc	20220818	32.21	32.35	31.94	32.32	158000	32.32	up	up	correct
GCI.US	Gannett Co Inc	20220818	2.33	2.34	2.24	2.26	1027737	2.26	down	up	incorrect
GCO.US	Genesco Inc	20220818	64.09	65.44	63.38	65.31	117400	65.31	up	up	correct
GCP.US	GCP Applied Technologies Inc	20220818	31.72	31.85	31.695	31.85	756200	31.85	up	up	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20220818	5.42	5.51	5.38	5.43	22400	5.43	up	up	correct
GD.US	General Dynamics Corporation	20220818	243.66	244.08	242.24	243.69	1026100	243.69	up	up	correct
GDDY.US	GoDaddy Inc	20220818	82.74	83.29	82.085	82.72	971400	82.72	down	down	correct
GDL.US	The GDL Fund	20220818	8.39	8.39	8.35	8.38	7400	8.38	down	down	correct
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20220818	14.08	14.15	14.04	14.14	22423	14.0385	up	up	correct
GDOT.US	Green Dot Corporation	20220818	22.59	22.93	22.51	22.6	306800	22.6	up	down	incorrect
GDV.US	The Gabelli Dividend & Income Trust	20220818	23.1	23.15	22.86	22.91	147700	22.91	down	up	incorrect
GE.US	General Electric Company	20220818	79.77	79.89	79.01	79.21	4000400	79.21	down	down	correct
GEF.US	Greif Inc	20220818	71.52	72.39	70.86	72.34	142800	72.34	up	down	incorrect
GEL.US	Genesis Energy L.P	20220818	11.1	12.16	11.01	11.63	583800	11.63	up	up	correct
GENI.US	Genius Sports Limited	20220818	4.74	4.83	4.51	4.62	1483827	4.62	down	down	correct
GEO.US	The GEO Group Inc	20220818	8.39	8.42	7.89	8	6581200	8	down	down	correct
GER.US	Goldman Sachs MLP and Energy Renaissance Fund	20220818	13.21	13.5	13.21	13.48	58455	13.3029	up	up	correct
GES.US	Guess' Inc	20220818	20.88	21.01	20.48	20.92	395195	20.92	up	up	correct
GF.US	The New Germany Fund Inc	20220818	8.55	8.56	8.54	8.55	10100	8.55
GFF.US	Griffon Corporation	20220818	32.76	33.6	32.76	33.52	226000	33.52	up	up	correct
GFI.US	Gold Fields Limited	20220818	8.96	9.01	8.82	8.89	4819600	8.89	down	down	correct
GFL.US	GFL Environmental Inc	20220818	29.42	29.47	29.15	29.24	671800	29.24	down	up	incorrect
GFLU.US	GFL Environmental Inc	20220818	66.41	66.61	66.41	66.61	800	66.61	up	up	correct
GGB.US	Gerdau S.A	20220818	4.82	4.85	4.66	4.7	14721700	4.7	down	down	correct
GGG.US	Graco Inc	20220818	70.98	71.16	70.51	70.78	442000	70.78	down	down	correct
GGT.US	The Gabelli Multimedia Trust Inc	20220818	7.72	7.95	7.72	7.8	46300	7.8	up	up	correct
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20220818	12.47	12.47	12.38	12.38	14200	12.38	down	up	incorrect
GHC.US	Graham Holdings Company	20220818	584.12	598.34	583.68	595.93	12100	595.93	up	down	incorrect
GHG.US	GreenTree Hospitality Group Ltd	20220818	4.19	4.25	4.07	4.19	8300	4.19
GHL.US	Greenhill & Co. Inc	20220818	8.91	8.95	8.61	8.66	118800	8.66	down	down	correct
GHLD.US	Guild Holdings Company	20220818	10.576	10.576	10.19	10.19	6500	10.19	down	down	correct
GHM.US	Graham Corporation	20220818	9.48	9.68	9.26	9.45	18000	9.45	down	down	correct
GHY.US	PGIM Global High Yield Fund Inc	20220818	11.98	12.04	11.94	11.98	108200	11.98
GIB.US	CGI Inc	20220818	85.59	85.79	85.01	85.52	79300	85.52	down	down	correct
GIC.US	Global Industrial Company	20220818	32.17	33.33	32.17	33.2	21900	33.2	up	up	correct
GIL.US	Gildan Activewear Inc	20220818	32.67	33.26	32.45	33.02	565032	32.8392	up	down	incorrect
GIM.US	Templeton Global Income Fund	20220818	4.73	4.74	4.69	4.7	226500	4.7	down	down	correct
GIS.US	General Mills Inc	20220818	77.11	77.55	76.53	77.5	2575600	77.5	up	up	correct
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20220818	10	10	10	10	100	10
GJO.US	Strats Trust Wal Mart Stores Inc. STRT CTF 05	20220818	23.63	23.72	23.45	23.5	4600	23.5	down	up	incorrect
GJP.US	STRATS Trust For Dominion Resources Inc. Securities Series 2005	20220818	23.96	23.99	23.96	23.99	200	23.99	up	up	correct
GJR.US	Strats Trust For Procter & Gambel Security CTF 2006	20220818	23.79	23.79	23.79	23.79	100	23.79
GJS.US	STRATS Trust for Goldman Sachs Group Securities Series 2006	20220818	21.14	21.25	21.14	21.25	1600	21.25	up	up	correct
GJT.US	Strats(SM) Trust For Allstate Corp Securities Series 2006	20220818	20.61	20.86	20.56	20.86	1400	20.86	up	up	correct
GKOS.US	Glaukos Corporation	20220818	50.55	51.25	49.9	51.12	398900	51.12	up	up	correct
GL.US	PD	20220818	20.97	20.97	20.82	20.94	10429	20.94	down	down	correct
GLOB.US	Globant S.A	20220818	229.5	232.81	226.46	229.9	522100	229.9	up	up	correct
GLOG.US	PA	20220818	25.45	25.4795	25.3701	25.45	1677	25.45
GLOP.US	PC	20220818	25.39	25.39	25.24	25.2499	2536	25.2499	down	down	correct
GLP.US	PB	20220818	25.49	25.5251	25.48	25.5	1769	25.5	up	up	correct
GLT.US	Glatfelter Corporation	20220818	5.66	5.7	5.55	5.59	138400	5.59	down	down	correct
GLW.US	Corning Incorporated	20220818	36.49	36.99	36.35	36.86	2397500	36.86	up	up	correct
GM.US	General Motors Company	20220818	38.33	38.9	38.06	38.72	7004100	38.72	up	down	incorrect
GME.US	GameStop Corp	20220818	39.27	40.07	37.34	37.93	8145400	37.93	down	down	correct
GMED.US	Globus Medical Inc	20220818	66.63	67	65.5	66.22	341100	66.22	down	down	correct
GMRE.US	PA	20220818	25.5	25.68	25.49	25.54	6195	25.54	up	down	incorrect
GMS.US	GMS Inc	20220818	54.01	54.995	53.7	54.73	117500	54.73	up	up	correct
GNE.US	PA	20220818	9.22	9.2201	9.14	9.17	4150	9.17	down	up	incorrect
GNK.US	Genco Shipping & Trading Limited	20220818	15.81	16.09	15.57	15.9	1116500	15.9	up	up	correct
GNL.US	PB	20220818	25.11	25.1628	24.87	25.03	6490	25.03	down	up	incorrect
GNRC.US	Generac Holdings Inc	20220818	256.5	270.35	255.15	269.62	719800	269.62	up	up	correct
GNT.US	PA	20220818	24.35	24.35	24.236	24.236	1100	24.236	down	down	correct
GNW.US	Genworth Financial Inc	20220818	4.4	4.43	4.3	4.4	2714000	4.4
GOF.US	Guggenheim Strategic Opportunities Fund	20220818	17.32	17.4	17.26	17.36	185600	17.36	up	down	incorrect
GOL.US	Gol Linhas Aéreas Inteligentes S.A	20220818	4.5	4.5	4.27	4.36	1205300	4.36	down	up	incorrect
GOLD.US	Barrick Gold Corporation	20220818	16.51	16.59	16.34	16.41	14195000	16.41	down	down	correct
GOLF.US	Acushnet Holdings Corp	20220818	53.08	53.19	52.4	52.5	176900	52.5	down	down	correct
GOOS.US	Canada Goose Holdings Inc	20220818	20.68	21.045	20.38	20.94	1000300	20.94	up	down	incorrect
GOTU.US	Gaotu Techedu Inc	20220818	1.52	1.58	1.48	1.51	1698100	1.51	down	up	incorrect
GPC.US	Genuine Parts Company	20220818	160.56	161.45	159.26	159.97	610900	159.97	down	down	correct
GPI.US	Group 1 Automotive Inc	20220818	192.2	192.27	189.85	190.72	63100	190.72	down	down	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20220818	25.12	25.23	25.05	25.11	4300	25.11	down	down	correct
GPK.US	Graphic Packaging Holding Company	20220818	23.31	23.71	23.22	23.57	2947500	23.57	up	up	correct
GPMT.US	Granite Point Mortgage Trust Inc	20220818	9.99	10.135	9.97	10.1	136300	10.1	up	down	incorrect
GPN.US	Global Payments Inc	20220818	133.38	134.6	132.66	134.24	1437100	134.24	up	up	correct
GPOR.US	Gulfport Energy Corporation	20220818	98.41	101.1	98.03	99.99	236300	99.99	up	up	correct
GPRK.US	GeoPark Limited	20220818	13.3	13.47	13.15	13.37	72565	13.2423	up	up	correct
GPS.US	The Gap Inc	20220818	10.98	11	10.56	10.87	7638700	10.87	down	up	incorrect
GRC.US	The Gorman	20220818	27.3	27.54	27.16	27.38	39400	27.38	up	up	correct
GRP.US	UN	20220818	62.65	62.675	62.49	62.675	446	62.675	up	down	incorrect
GRX.US	The Gabelli Healthcare & Wellness Trust	20220818	11.85	11.97	11.7	11.81	29600	11.81	down	down	correct
GS.US	The Goldman Sachs Group Inc	20220818	352.66	355.1	350.86	354.52	1102200	354.52	up	up	correct
GSBD.US	Goldman Sachs BDC Inc	20220818	17.61	17.86	17.53	17.84	254300	17.84	up	up	correct
GSK.US	GlaxoSmithKline plc	20220818	34.59	34.6	33.89	34.25	6992100	34.25	down	up	incorrect
GSL.US	PB	20220818	25.58	25.66	25.4925	25.5999	13761	25.5999	up	down	incorrect
GSQB.US	G Squared Ascend II Inc	20220818	9.88	9.885	9.88	9.88	335200	9.88
GTES.US	Gates Industrial Corporation plc	20220818	12.23	12.375	12.22	12.32	337900	12.32	up	down	incorrect
GTLS.US	Chart Industries Inc	20220818	196.59	200.02	193.48	197.75	361400	197.75	up	up	correct
GTN.US	Gray Television Inc	20220818	20.65	20.65	20.28	20.51	592500	20.51	down	down	correct
GTNA.US	Gray Television Inc	20220818	18.94	18.94	18.79	18.82	410	18.82	down	up	incorrect
GTY.US	Getty Realty Corp	20220818	30.12	30.23	29.79	29.95	86500	29.95	down	down	correct
GUG.US	GUG	20220818	15.67	15.89	15.4	15.64	94900	15.64	down	down	correct
GUT.US	The Gabelli Utility Trust	20220818	7.92	7.92	7.79	7.85	77800	7.85	down	down	correct
GVA.US	Granite Construction Incorporated	20220818	31.41	31.83	31.31	31.79	324100	31.79	up	up	correct
GWRE.US	Guidewire Software Inc	20220818	79.19	79.9	79.14	79.47	270500	79.47	up	up	correct
GWW.US	W.W. Grainger Inc	20220818	585.98	588.36	582.62	585.57	215500	585.57	down	down	correct
H.US	Hyatt Hotels Corporation	20220818	94.77	96.81	94.58	95.48	628700	95.48	up	up	correct
HAE.US	Haemonetics Corporation	20220818	76.37	77.22	74.87	76.21	532800	76.21	down	down	correct
HAL.US	Halliburton Company	20220818	28.87	29.84	28.74	29.83	11030400	29.83	up	up	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20220818	41.89	42.54	41.81	42.54	508400	42.54	up	up	correct
HAYW.US	Hayward Holdings Inc	20220818	12.23	12.29	12.02	12.1	982100	12.1	down	up	incorrect
HBB.US	Hamilton Beach Brands Holding Company	20220818	12.16	12.45	12.06	12.45	8300	12.45	up	up	correct
HBI.US	Hanesbrands Inc	20220818	10.77	10.81	10.55	10.64	3807853	10.4746	down	down	correct
HBM.US	Hudbay Minerals Inc	20220818	4.42	4.46	4.34	4.4	1152100	4.4	down	down	correct
HCA.US	HCA Healthcare Inc	20220818	210.2	215.89	209.78	215.04	1419800	215.04	up	down	incorrect
HCC.US	Warrior Met Coal Inc	20220818	34.16	35.69	34.16	35.08	494500	34.28	up	up	correct
HCI.US	HCI Group Inc	20220818	58.01	58.59	56.43	56.61	77600	56.61	down	down	correct
HCXY.US	Hercules Capital Inc	20220818	25.3	25.3	25.3	25.3	57	25.3
HD.US	The Home Depot Inc	20220818	324.96	327.94	322.22	325.21	2899600	325.21	up	up	correct
HDB.US	HDFC Bank Limited	20220818	64.53	64.78	64.19	64.62	994400	64.62	up	down	incorrect
HE.US	Hawaiian Electric Industries Inc	20220818	42.34	42.83	41.91	42.78	531500	42.78	up	up	correct
HEI.US	HEICO Corporation	20220818	163.81	165.24	163.32	164.82	161300	164.82	up	up	correct
HEP.US	Holly Energy Partners L.P	20220818	17.3	17.86	17.28	17.74	164100	17.74	up	up	correct
HEQ.US	John Hancock Hedged Equity & Income Fund	20220818	12.46	12.56	12.4	12.41	18200	12.41	down	down	correct
HES.US	Hess Corporation	20220818	114.77	117.54	114.61	116.9	1306800	116.9	up	up	correct
HESM.US	Hess Midstream LP	20220818	30.14	31.14	30.14	30.67	621200	30.67	up	up	correct
HFRO.US	PA	20220818	23.6	24.2	23.6	24	1720	24	up	up	correct
HGLB.US	Highland Global Allocation Fund	20220818	10.57	10.698	10.52	10.53	28500	10.4465	down	down	correct
HGV.US	Hilton Grand Vacations Inc	20220818	44.03	44.57	44	44.53	378000	44.53	up	up	correct
HHC.US	The Howard Hughes Corporation	20220818	71.53	71.66	70.89	71.66	194300	71.66	up	up	correct
HI.US	Hillenbrand Inc	20220818	46.92	47.45	46.86	47.17	177152	47.17	up	down	incorrect
HIG.US	The Hartford Financial Services Group Inc	20220818	69.53	69.91	69.29	69.8	1211100	69.8	up	up	correct
HII.US	Huntington Ingalls Industries Inc	20220818	237.06	239.52	236.34	236.78	182959	235.6126	down	up	incorrect
HIL.US	Hill International Inc	20220818	2.8	2.81	2.8	2.81	3791500	2.81	up	up	correct
HIO.US	Western Asset High Income Opportunity Fund Inc	20220818	4.21	4.23	4.21	4.21	174889	4.1793
HIPO.US	Hippo Holdings Inc	20220818	0.93	1.03	0.924	0.973	4340400	0.973	up	up	correct
HIW.US	Highwoods Properties Inc	20220818	34.68	34.95	33.97	34.23	1378600	33.73	down	down	correct
HIX.US	Western Asset High Income Fund II Inc	20220818	5.7	5.7	5.62	5.66	92738	5.6094	down	down	correct
HL.US	PB	20220818	59.0101	64.9	59.0101	63.6	2372	63.6	up	down	incorrect
HLF.US	Herbalife Nutrition Ltd	20220818	30.26	30.65	29.87	30.52	1064600	30.52	up	up	correct
HLI.US	Houlihan Lokey Inc	20220818	86.97	87.55	86.03	86.95	259600	86.95	down	up	incorrect
HLIO.US	Helios Technologies Inc.	20220818	66.83	67.37	66.1	66.97	50500	66.97	up	up	correct
HLT.US	Hilton Worldwide Holdings Inc	20220818	137.11	138.85	136.9	138.77	943936	138.6138	up	up	correct
HLX.US	Helix Energy Solutions Group Inc	20220818	3.99	4.2	3.96	4.18	967600	4.18	up	up	correct
HMC.US	Honda Motor Co. Ltd	20220818	27.2	27.265	27.1	27.19	731814	27.19	down	down	correct
HMLP.US	PA	20220818	23.3001	23.399	23.2513	23.33	9940	23.33	up	down	incorrect
HMN.US	Horace Mann Educators Corporation	20220818	37.56	37.78	37.52	37.62	100200	37.62	up	up	correct
HMY.US	Harmony Gold Mining Company Limited	20220818	3.32	3.35	3.28	3.34	2181600	3.34	up	down	incorrect
HNGR.US	Hanger Inc	20220818	18.6	18.63	18.58	18.6	274000	18.6
HNI.US	HNI Corporation	20220818	35.98	36.49	35.82	36.3	109923	35.9668	up	down	incorrect
HNP.US	Huaneng Power International Inc	20220818	19.82	20.15	19.82	19.95	4330	19.95	up	up	correct
HOG.US	Harley	20220818	41.64	42.47	41.51	42.26	908900	42.26	up	up	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20220818	25.34	25.35	25.085	25.34	783493	25.34
HOV.US	Hovnanian Enterprises Inc	20220818	47.94	48.75	46.99	48.56	38300	48.56	up	up	correct
HP.US	Helmerich & Payne Inc	20220818	41.86	44.2	41.62	44	688300	44	up	up	correct
HPE.US	Hewlett Packard Enterprise Company	20220818	15.02	15.2	14.995	15.17	10958200	15.17	up	up	correct
HPF.US	John Hancock Preferred Income Fund II	20220818	18.79	18.9	18.79	18.83	17500	18.83	up	up	correct
HPI.US	John Hancock Preferred Income Fund	20220818	18.46	18.55	18.37	18.4	25400	18.4	down	down	correct
HPP.US	P	20220818	21.23	21.275	21.04	21.04	20661	21.04	down	down	correct
HPQ.US	HP Inc	20220818	34.63	35.32	34.28	35.23	5989700	35.23	up	up	correct
HPS.US	John Hancock Preferred Income Fund III	20220818	16.92	16.95	16.82	16.85	27800	16.85	down	up	incorrect
HPX.US	HPX Corp	20220818	9.93	9.94	9.93	9.94	600	9.94	up	up	correct
HQH.US	Tekla Healthcare Investors	20220818	20.16	20.3295	20.03	20.25	92077	19.847	up	down	incorrect
HQL.US	Tekla Life Sciences Investors	20220818	15.99	16.2222	15.857	15.93	44297	15.613	down	down	correct
HR.US	Healthcare Realty Trust Incorporated	20220818	26.64	26.72	26.43	26.65	1884600	26.65	up	up	correct
HRB.US	H&R Block Inc	20220818	48.14	48.76	47.46	48.44	2054100	48.44	up	up	correct
HRI.US	Herc Holdings Inc	20220818	124.59	125.37	122.65	123.4	239200	123.4	down	down	correct
HRL.US	Hormel Foods Corporation	20220818	50.78	50.99	50.42	50.96	881500	50.96	up	up	correct
HRT.US	HireRight Holdings Corporation	20220818	18.26	18.47	18.05	18.17	165200	18.17	down	down	correct
HRTG.US	Heritage Insurance Holdings Inc	20220818	2.82	2.88	2.75	2.84	91400	2.84	up	up	correct
HSBC.US	HSBC Holdings plc	20220818	32.59	32.59	32.32	32.41	1503500	32.41	down	down	correct
HSC.US	Harsco Corporation	20220818	6.13	6.23	6.06	6.19	429300	6.19	up	up	correct
HSY.US	The Hershey Company	20220818	229.59	231.21	229.02	230.65	568500	230.65	up	down	incorrect
HT.US	PE	20220818	22.8196	22.8685	22.588	22.85	6929	22.85	up	up	correct
HTD.US	John Hancock Tax	20220818	25.77	25.94	25.65	25.91	35400	25.91	up	up	correct
HTFB.US	Horizon Technology Finance Corporation	20220818	24.75	24.75	24.75	24.75	100	24.75
HTGC.US	Hercules Capital Inc	20220818	15.13	15.34	15.1	15.27	506300	15.27	up	up	correct
HTH.US	Hilltop Holdings Inc	20220818	29.24	29.45	29.06	29.28	277200	29.28	up	up	correct
HTY.US	John Hancock Investments	20220818	5.41	5.48	5.41	5.45	41000	5.45	up	down	incorrect
HTZ.US	Hertz Global Holdings Inc Common Stock	20220818	20.86	21.05	20.1	20.22	3714700	20.22	down	down	correct
HUBB.US	Hubbell Incorporated	20220818	222.66	224.83	221.54	223.9	244987	223.9	up	up	correct
HUBS.US	HubSpot Inc	20220818	365.19	366.97	359.02	363.22	349400	363.22	down	up	incorrect
HUM.US	Humana Inc	20220818	497.99	499.08	492.41	495.89	568800	495.89	down	down	correct
HUN.US	Huntsman Corporation	20220818	30.89	31.59	30.71	31.34	3427446	31.34	up	down	incorrect
HUYA.US	HUYA Inc	20220818	3.29	3.29	3.2	3.23	532100	3.23	down	up	incorrect
HVT.US	Haverty Furniture Companies Inc	20220818	31.46	31.6	30.83	31.11	144700	30.83	down	up	incorrect
HWM.US	Howmet Aerospace Inc	20220818	38.42	38.83	38.29	38.44	2449394	38.44	up	up	correct
HXL.US	Hexcel Corporation	20220818	62.65	63.28	62.34	62.8	365800	62.8	up	down	incorrect
HY.US	Hyster	20220818	33.05	33.49	32.65	33.08	33800	33.08	up	up	correct
HYB.US	The New America High Income Fund Inc	20220818	7.58	7.61	7.56	7.57	15900	7.57	down	up	incorrect
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20220818	12.75	12.84	12.69	12.8	67885	12.704	up	up	correct
HYT.US	BlackRock Corporate High Yield Fund Inc	20220818	10.04	10.04	9.98	9.98	395100	9.98	down	down	correct
HZN.US	Horizon Global Corporation	20220818	1.98	2.47	1.98	2.39	58700	2.39	up	up	correct
HZO.US	MarineMax Inc	20220818	42.33	43.09	42.12	43.09	196700	43.09	up	up	correct
IAA.US	IAA Inc	20220818	37.24	37.8	37.15	37.47	1023900	37.47	up	down	incorrect
IACC.US	ION Acquisition Corp 3 Ltd	20220818	9.82	9.82	9.82	9.82	700	9.82
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20220818	6.75	6.79	6.73	6.75	72100	6.75
IAG.US	IAMGOLD Corporation	20220818	1.35	1.38	1.32	1.36	3078300	1.36	up	up	correct
IBA.US	Industrias Bachoco S.A.B. de C.V	20220818	47.43	47.51	47.16	47.39	5900	47.39	down	down	correct
IBM.US	International Business Machines Corporation	20220818	137.79	139.12	137.75	139.07	3177700	139.07	up	up	correct
IBN.US	ICICI Bank Limited	20220818	22.36	22.41	22.25	22.31	4754100	22.31	down	down	correct
IBP.US	Installed Building Products Inc	20220818	103.42	105.57	103.08	104.48	73100	104.48	up	up	correct
ICD.US	Independence Contract Drilling Inc	20220818	3.35	3.42	3.3	3.4	51700	3.4	up	up	correct
ICE.US	Intercontinental Exchange Inc	20220818	111.65	113.07	111.33	112.62	2338200	112.62	up	up	correct
ICL.US	ICL Group Ltd	20220818	10.03	10.2	9.992	10.15	745800	10.15	up	up	correct
ICR.US	P	20220818	17.5946	17.75	17.5946	17.7056	3659	17.7056	up	down	incorrect
IDA.US	IDACORP Inc	20220818	115.23	115.92	114.66	114.96	98690	114.96	down	up	incorrect
IDE.US	Voya Infrastructure Industrials and Materials Fund	20220818	10.22	10.29	10.17	10.23	40000	10.23	up	up	correct
IDT.US	IDT Corporation	20220818	26.86	27.41	26.36	27.31	63600	27.31	up	up	correct
IEX.US	IDEX Corporation	20220818	216.57	218.04	215.72	217.63	278800	217.63	up	up	correct
IFF.US	International Flavors & Fragrances Inc.	20220818	123.17	123.73	121.65	122.05	700600	122.05	down	up	incorrect
IFN.US	The India Fund Inc	20220818	18.29	18.2915	18.125	18.18	49315	17.7144	down	down	correct
IFS.US	Intercorp Financial Services Inc	20220818	24.25	24.6187	23.055	23.53	19579	23.53	down	down	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20220818	9.35	9.44	9.32	9.35	64100	9.35
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20220818	5.64	5.67	5.63	5.64	122200	5.64
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20220818	17.36	17.48	17.36	17.39	23874	17.3227	up	up	correct
IGR.US	CBRE Clarion Global Real Estate Income Fund	20220818	8.02	8.06	7.93	7.95	248300	7.95	down	down	correct
IGT.US	International Game Technology PLC	20220818	21.7	21.74	21.23	21.67	549300	21.67	down	down	correct
IH.US	iHuman Inc	20220818	1.92	2.0376	1.92	2.02	955	2.02	up	up	correct
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20220818	5.71	5.76	5.66	5.68	25100	5.68	down	down	correct
IHG.US	InterContinental Hotels Group PLC	20220818	61.44	61.84	61.19	61.83	84300	61.83	up	up	correct
IHIT.US	Invesco High Income 2023 Target Term Fund	20220818	8.55	8.55	8.49	8.52	51100	8.52	down	down	correct
IHTA.US	Invesco High Income 2024 Target Term Fund	20220818	8.65	8.65	8.53	8.53	1400	8.53	down	up	incorrect
IIF.US	Morgan Stanley India Investment Fund Inc	20220818	25.31	25.31	25.08	25.19	6300	25.19	down	down	correct
IIIN.US	Insteel Industries Inc	20220818	32.03	32.43	31.9	32.38	80300	32.38	up	down	incorrect
IIM.US	Invesco Value Municipal Income Trust	20220818	13.82	13.85	13.64	13.7	108000	13.7	down	up	incorrect
IIPR.US	PA	20220818	27.02	28	27.02	27.25	838	27.25	up	up	correct
IMAX.US	IMAX Corporation	20220818	16.28	16.46	16.07	16.28	251500	16.28
INFA.US	Informatica Inc.	20220818	23.29	23.86	22.98	22.98	279300	22.98	down	down	correct
INFY.US	Infosys Limited	20220818	19.89	20.05	19.89	19.97	5370900	19.97	up	up	correct
ING.US	ING Groep N.V	20220818	9.46	9.46	9.37	9.43	2676300	9.43	down	down	correct
INGR.US	Ingredion Incorporated	20220818	93.7	94.82	93.17	94.75	170000	94.75	up	down	incorrect
INN.US	Summit Hotel Properties Inc	20220818	8.93	9.04	8.87	8.99	702100	8.99	up	up	correct
INSI.US	Insight Select Income Fund	20220818	16.28	16.41	16.28	16.35	15700	16.35	up	down	incorrect
INSP.US	Inspire Medical Systems Inc	20220818	216.09	222.54	214.601	221.19	163500	221.19	up	down	incorrect
INST.US	Instructure Holdings Inc	20220818	24.11	24.86	23.95	24.71	125500	24.71	up	up	correct
INT.US	World Fuel Services Corporation	20220818	27.94	28.6	27.94	28.45	285900	28.45	up	up	correct
INVH.US	Invitation Homes Inc	20220818	39.76	39.81	38.765	38.8	1796900	38.8	down	down	correct
IP.US	International Paper Company	20220818	44.14	44.25	43.75	44.14	1727400	44.14
IPG.US	The Interpublic Group of Companies Inc	20220818	29.97	30.18	29.79	30.04	1977500	30.04	up	up	correct
IPI.US	Intrepid Potash Inc	20220818	44.49	45.4	43.93	44.97	235012	44.97	up	up	correct
IPOD.US	WT	20220818	0.3102	0.3864	0.3102	0.3591	11337	0.3591	up	up	correct
IQI.US	Invesco Quality Municipal Income Trust	20220818	10.55	10.59	10.47	10.54	173600	10.54	down	down	correct
IQV.US	IQVIA Holdings Inc	20220818	241.02	241.87	237.29	238.82	422200	238.82	down	up	incorrect
IR.US	Ingersoll Rand Inc	20220818	52.68	52.8	52.26	52.58	2196800	52.58	down	down	correct
IRL.US	The New Ireland Fund Inc	20220818	7.98	8.08	7.98	8.08	800	8.08	up	down	incorrect
IRM.US	Iron Mountain Incorporated	20220818	55.07	55.19	54.36	55.05	1081700	55.05	down	down	correct
IRRX.US	UN	20220818	10.19	10.19	10.19	10.19	0	10.19
IRT.US	Independence Realty Trust Inc	20220818	22.31	22.4	21.46	21.52	2614500	21.52	down	down	correct
IS.US	ironSource	20220818	4.4	4.555	4.332	4.5	10385500	4.5	up	up	correct
ISD.US	PGIM High Yield Bond Fund Inc	20220818	13.24	13.33	13.21	13.22	109400	13.22	down	down	correct
IT.US	Gartner Inc	20220818	313.29	315.27	311.33	314.99	301700	314.99	up	down	incorrect
ITCB.US	Itaú Corpbanca	20220818	3.22	3.22	3.12	3.12	1200	3.12	down	down	correct
ITGR.US	Integer Holdings Corporation	20220818	72.71	73.26	71.92	72.16	132500	72.16	down	down	correct
ITT.US	ITT Inc	20220818	81.8	82.72	81.54	82.69	309800	82.69	up	down	incorrect
ITUB.US	Itaú Unibanco Holding S.A	20220818	5.29	5.3	5.17	5.21	31373200	5.15	down	down	correct
ITW.US	Illinois Tool Works Inc	20220818	216.76	216.78	215.03	216.6	453300	216.6	down	down	correct
IVC.US	Invacare Corporation	20220818	0.87	0.89	0.86	0.87	222300	0.87
IVH.US	Ivy Funds	20220818	12.11	12.22	12.07	12.09	48500	12.09	down	up	incorrect
IVR.US	PC	20220818	22.352	22.352	21.5	21.5	47801	21.5	down	down	correct
IVT.US	Inventrust Properties Corp	20220818	29.42	29.77	28.96	29.21	207700	29.21	down	down	correct
IVZ.US	Invesco Ltd	20220818	18.63	18.8	18.47	18.68	3496100	18.68	up	up	correct
IX.US	ORIX Corporation	20220818	84.16	84.22	83.55	83.86	22100	83.86	down	up	incorrect
J.US	Jacobs Engineering Group Inc	20220818	135	135.18	133.92	135.11	401100	135.11	up	down	incorrect
JBGS.US	JBG SMITH Properties	20220818	23.51	23.83	23.41	23.79	777800	23.79	up	up	correct
JBK.US	Corporate Backed Trust Certificates Goldman Sachs Capital I Securities	20220818	25.62	25.62	25.62	25.62	300	25.62
JBL.US	Jabil Inc	20220818	63.37	65.88	63.15	65.35	803100	65.35	up	up	correct
JBT.US	John Bean Technologies Corporation	20220818	118.96	122.21	118.41	121.71	90700	121.61	up	up	correct
JCE.US	Nuveen Core Equity Alpha Fund	20220818	15.84	16.16	15.64	16.13	44400	16.13	up	up	correct
JCI.US	Johnson Controls International plc	20220818	58.76	58.98	58.08	58.93	2291900	58.93	up	up	correct
JEF.US	Jefferies Financial Group Inc	20220818	35.06	35.21	34.77	35.16	569500	35.16	up	up	correct
JELD.US	JELD	20220818	13.21	13.47	13.1	13.3	970800	13.3	up	down	incorrect
JEMD.US	Nuveen Emerging Markets Debt 2022 Target Term Fund	20220818	6.57	6.599	6.57	6.599	1700	6.599	up	up	correct
JEQ.US	Aberdeen Japan Equity Fund Inc	20220818	6.1517	6.16	6.1108	6.14	5728	6.0265	down	down	correct
JFR.US	Nuveen Floating Rate Income Fund	20220818	9.15	9.17	9.1	9.17	70100	9.17	up	up	correct
JGH.US	Nuveen Global High Income Fund	20220818	12.88	12.88	12.5	12.6	87500	12.6	down	down	correct
JHAA.US	Nuveen High Income 2023 Target Term Fund	20220818	9.19	9.22	9.16	9.22	8100	9.22	up	up	correct
JHG.US	Janus Henderson Group plc	20220818	26.52	26.52	26.131	26.4	574608	26.4	down	down	correct
JHI.US	John Hancock Investors Trust	20220818	14.42	14.62	14.42	14.58	9300	14.58	up	up	correct
JHS.US	John Hancock Income Securities Trust	20220818	12.05	12.47	12.05	12.1	9600	12.1	up	up	correct
JHX.US	James Hardie Industries plc	20220818	25.58	25.7	25.36	25.66	26600	25.66	up	up	correct
JILL.US	J.Jill Inc	20220818	17.71	17.71	17.17	17.3	18900	17.3	down	down	correct
JKS.US	JinkoSolar Holding Co. Ltd	20220818	60.59	64	60.5	62.65	1619100	62.65	up	up	correct
JLL.US	Jones Lang LaSalle Incorporated	20220818	186.75	189.28	186.75	186.95	207900	186.95	up	down	incorrect
JLS.US	Nuveen Mortgage and Income Fund	20220818	17.15	17.29	17.15	17.19	9800	17.19	up	down	incorrect
JMIA.US	Jumia Technologies AG	20220818	8.92	9.03	8.45	8.57	2892000	8.57	down	down	correct
JMM.US	Nuveen Multi	20220818	6.28	6.37	6.28	6.37	500	6.37	up	up	correct
JNJ.US	Johnson & Johnson	20220818	167.68	168.3	165.93	166.77	8312100	165.657	down	down	correct
JNPR.US	Juniper Networks Inc	20220818	29.17	30.27	29.06	30.26	4821500	30.26	up	up	correct
JOBY.US	WT	20220818	1.3	1.32	1.27	1.3082	3580	1.3082	up	up	correct
JOE.US	The St. Joe Company	20220818	41.46	42.15	41.37	41.73	68800	41.73	up	up	correct
JOF.US	Japan Smaller Capitalization Fund Inc	20220818	6.57	6.63	6.57	6.58	2700	6.58	up	down	incorrect
JPC.US	Nuveen Preferred & Income Opportunities Fund	20220818	8.27	8.3	8.2	8.23	157100	8.23	down	down	correct
JPI.US	Nuveen Preferred and Income Term Fund	20220818	20.92	20.99	20.82	20.9	44600	20.9	down	down	correct
JPM.US	PL	20220818	20.95	21.07	20.8717	21.07	171680	21.07	up	up	correct
JPS.US	Nuveen Preferred Securities Income Fund	20220818	7.7	7.74	7.66	7.67	435400	7.67	down	down	correct
JPT.US	Nuveen Preferred and Income 2022 Term Fund	20220818	20.42	20.65	20	20.26	18500	20.26	down	up	incorrect
JQC.US	Nuveen Credit Strategies Income Fund	20220818	5.64	5.67	5.6	5.64	159000	5.64
JRI.US	Nuveen Real Asset Income and Growth Fund	20220818	14.17	14.22	14.1	14.11	46600	14.11	down	down	correct
JRO.US	Nuveen Floating Rate Income Opportunity Fund	20220818	8.88	8.96	8.88	8.93	57000	8.93	up	up	correct
JRS.US	Nuveen Real Estate Income Fund	20220818	10.43	10.53	10.29	10.38	57500	10.38	down	down	correct
JSD.US	Nuveen Short Duration Credit Opportunities Fund	20220818	13.04	13.04	13	13.01	18600	13.01	down	up	incorrect
JT.US	Jianpu Technology Inc	20220818	1.96	2.12	1.9	2.06	148300	2.06	up	up	correct
JUN.US	UN	20220818	10.02	10.02	10.02	10.02	0	10.02
JWN.US	Nordstrom Inc	20220818	24.98	25.37	24.2	24.54	5513600	24.54	down	down	correct
K.US	Kellogg Company	20220818	75.59	75.97	75.16	75.91	1493900	75.91	up	up	correct
KAI.US	Kadant Inc	20220818	197.89	201.36	196.71	201.02	36300	201.02	up	up	correct
KAMN.US	Kaman Corporation	20220818	34.27	34.86	34.1	34.73	84500	34.73	up	up	correct
KAR.US	KAR Auction Services Inc	20220818	16.29	16.33	16.11	16.23	546500	16.23	down	down	correct
KB.US	KB Financial Group Inc	20220818	38.69	38.69	38.25	38.4	245800	38.4	down	down	correct
KBH.US	KB Home	20220818	32.14	32.19	31.72	32.05	1121200	32.05	down	down	correct
KBR.US	KBR Inc	20220818	52.48	52.73	52.13	52.27	1391100	52.27	down	down	correct
KEN.US	Kenon Holdings Ltd	20220818	44.08	45.81	44.08	45.66	26100	45.66	up	up	correct
KEP.US	Korea Electric Power Corporation	20220818	8.18	8.19	8.13	8.16	158800	8.16	down	down	correct
KEX.US	Kirby Corporation	20220818	68.28	69.57	67.51	69.5	258200	69.5	up	up	correct
KEY.US	PK	20220818	24.72	24.885	24.55	24.8	29027	24.8	up	up	correct
KEYS.US	Keysight Technologies Inc	20220818	176.55	180.67	176.49	179.36	1682100	179.36	up	down	incorrect
KF.US	The Korea Fund Inc	20220818	25.84	25.84	25.63	25.67	3000	25.67	down	up	incorrect
KFS.US	Kingsway Financial Services Inc	20220818	7.36	7.46	7.36	7.39	4000	7.39	up	up	correct
KFY.US	Korn Ferry	20220818	65.97	66.47	65.6	66.31	161600	66.31	up	down	incorrect
KGC.US	Kinross Gold Corporation	20220818	3.37	3.5	3.36	3.49	16809200	3.49	up	down	incorrect
KIM.US	PM	20220818	24.7	24.8	24.6	24.6	29775	24.6	down	down	correct
KIND.US	Nextdoor Holdings Inc.	20220818	3.37	3.47	3.27	3.44	2646000	3.44	up	up	correct
KIO.US	KKR Income Opportunities Fund	20220818	12.92	12.92	12.85	12.87	38400	12.87	down	up	incorrect
KKR.US	PC	20220818	69.48	69.76	69.48	69.5585	1499	69.5585	up	up	correct
KKRS.US	KKRS	20220818	20.53	20.55	20.41	20.5	23500	20.5	down	down	correct
KLR.US	Kaleyra Inc	20220818	1.99	1.99	1.87	1.89	276300	1.89	down	down	correct
KMB.US	Kimberly	20220818	136.39	137.16	135.74	137.1	997300	137.1	up	up	correct
KMI.US	Kinder Morgan Inc	20220818	18.7	18.95	18.69	18.93	12741990	18.93	up	up	correct
KMPR.US	Kemper Corporation	20220818	48.85	49.24	48.15	49.11	259600	49.11	up	down	incorrect
KMT.US	Kennametal Inc	20220818	26.88	27.26	26.8	27.26	307000	27.26	up	up	correct
KMX.US	CarMax Inc	20220818	99.99	99.99	97.93	98.74	808900	98.74	down	down	correct
KN.US	Knowles Corporation	20220818	16.6	16.99	16.47	16.95	1236800	16.95	up	up	correct
KNOP.US	KNOT Offshore Partners LP	20220818	17.36	17.63	17.3	17.62	85000	17.62	up	up	correct
KNX.US	Knight	20220818	55.85	56.22	55.75	56.06	1072000	56.06	up	up	correct
KO.US	The Coca	20220818	64.96	65.35	64.71	65.22	6532000	65.22	up	up	correct
KODK.US	Eastman Kodak Company	20220818	6.66	6.95	6.6	6.92	1138600	6.92	up	up	correct
KOF.US	Coca	20220818	62.93	62.93	62.37	62.68	99800	62.68	down	down	correct
KOP.US	Koppers Holdings Inc	20220818	25.65	26.57	25.47	26.46	93371	26.407	up	up	correct
KORE.US	KORE Group Holdings Inc	20220818	3.28	3.53	3.23	3.48	71200	3.48	up	down	incorrect
KOS.US	Kosmos Energy Ltd	20220818	6.2	6.66	6.18	6.65	7224700	6.65	up	up	correct
KR.US	The Kroger Co	20220818	48.62	49.68	48.62	49.62	5697800	49.62	up	up	correct
KRC.US	Kilroy Realty Corporation	20220818	51.99	52.29	51.51	51.55	619700	51.55	down	down	correct
KREF.US	PA	20220818	23.3011	23.48	23.2716	23.45	10970	23.45	up	up	correct
KRG.US	Kite Realty Group Trust	20220818	22.11	22.13	21.685	21.82	961807	21.82	down	down	correct
KRO.US	Kronos Worldwide Inc	20220818	15.27	15.33	15.14	15.26	258800	15.26	down	down	correct
KRP.US	Kimbell Royalty Partners LP	20220818	17.69	18.06	17.67	17.89	242100	17.89	up	up	correct
KSM.US	DWS Strategic Municipal Income Trust	20220818	9.53	9.55	9.48	9.53	21900	9.53
KSS.US	Kohl's Corporation	20220818	31.53	32.9	30.54	31.33	15371400	31.33	down	down	correct
KT.US	KT Corporation	20220818	14.15	14.18	13.97	14.03	1331100	14.03	down	down	correct
KTB.US	Kontoor Brands Inc	20220818	41.46	41.87	41.03	41.86	274800	41.86	up	up	correct
KTF.US	DWS Municipal Income Trust	20220818	9.69	9.69	9.55	9.59	156600	9.59	down	down	correct
KTH.US	Corts Trust For Peco Energy Capital Trust III	20220818	30.85	30.85	30.85	30.85	200	30.85
KTN.US	Credit	20220818	28.09	28.09	28.09	28.09	25	28.09
KUKE.US	Kuke Music Holding Limited	20220818	1.22	1.22	1.205	1.22	4200	1.22
KW.US	Kennedy	20220818	20.3	20.39	20.18	20.33	236600	20.33	up	up	correct
KWR.US	Quaker Chemical Corporation	20220818	195.27	197.22	191.93	196.25	67600	196.25	up	up	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20220818	9.3	9.54	9.3	9.53	437000	9.53	up	up	correct
L.US	Loews Corporation	20220818	58.53	58.96	58.53	58.95	598500	58.95	up	up	correct
LAC.US	Lithium Americas Corp	20220818	29.59	30.83	29.55	30.12	1996100	30.12	up	up	correct
LAD.US	Lithia Motors Inc	20220818	270	271.35	266.85	269.82	248200	269.82	down	down	correct
LADR.US	Ladder Capital Corp	20220818	11.47	11.51	11.4	11.48	257200	11.48	up	up	correct
LAW.US	CS Disco Inc.	20220818	13.95	14.31	13.7	14.12	630200	14.12	up	up	correct
LAZ.US	Lazard Ltd	20220818	38.76	39.05	38.56	38.98	410700	38.98	up	up	correct
LBRT.US	Liberty Oilfield Services Inc	20220818	14.05	14.74	14.05	14.67	2842900	14.67	up	down	incorrect
LC.US	LendingClub Corporation	20220818	15.31	15.31	15.02	15.17	891100	15.17	down	down	correct
LCI.US	Lannett Company Inc	20220818	0.57	0.58	0.57	0.574	64100	0.574	up	down	incorrect
LCII.US	LCI Industries	20220818	135.2	136.2	134.15	135.69	92400	135.69	up	down	incorrect
LCW.US	UN	20220818	9.97	9.97	9.97	9.97	0	9.97
LDI.US	loanDepot Inc	20220818	1.75	1.75	1.66	1.72	545315	1.72	down	up	incorrect
LDOS.US	Leidos Holdings Inc	20220818	101.61	101.88	101.18	101.59	318800	101.59	down	down	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20220818	21.6	21.6	21.3	21.32	21900	21.32	down	down	correct
LEA.US	Lear Corporation	20220818	145.85	149.42	145.54	148.65	312400	148.65	up	up	correct
LEG.US	Leggett & Platt Incorporated	20220818	41.16	41.51	40.93	41.34	549200	41.34	up	up	correct
LEJU.US	Leju Holdings Limited	20220818	2.36	2.79	2.36	2.62	24100	2.62	up	up	correct
LEN.US	Lennar Corporation	20220818	86.47	86.5	85.22	85.65	1980700	85.65	down	down	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20220818	6.89	6.97	6.83	6.97	117900	6.97	up	up	correct
LEVI.US	Levi Strauss & Co	20220818	19.27	19.59	19.045	19.27	1707900	19.27
LFC.US	China Life Insurance Company Limited	20220818	7.06	7.15	7.06	7.09	1100200	7.09	up	down	incorrect
LFG.US	Archaea Energy Inc	20220818	20.01	21.05	19.97	20.92	2418400	20.92	up	up	correct
LFT.US	PA	20220818	23.661	23.661	23.66	23.66	2530	23.66	down	down	correct
LGF.US	B	20220818	9.86	10.09	9.7	9.9	713206	9.9	up	up	correct
LGFA.US	Lions Gate Entertainment Corp	20220818	10.55	10.55	10.22	10.46	254186	10.46	down	down	correct
LGI.US	Lazard Global Total Return and Income Fund Inc	20220818	17.49	17.74	17.48	17.51	23000	17.51	up	up	correct
LH.US	Laboratory Corporation of America Holdings	20220818	253.2	253.73	248.87	250.42	473300	250.42	down	down	correct
LHX.US	L3Harris Technologies Inc	20220818	241.62	242.93	238.11	238.38	545100	238.38	down	down	correct
LII.US	Lennox International Inc	20220818	266.24	267.18	262.25	267.1	192000	267.1	up	down	incorrect
LIN.US	Linde plc	20220818	309.53	311.1	308.1201	310.17	1113596	310.17	up	up	correct
LITB.US	LightInTheBox Holding Co. Ltd	20220818	0.98	1.01	0.98	1	72900	1	up	up	correct
LL.US	Lumber Liquidators Holdings Inc	20220818	10.41	10.54	10.07	10.47	182000	10.47	up	up	correct
LLY.US	Eli Lilly and Company	20220818	316.75	318.96	314.2	316.72	2261600	316.72	down	down	correct
LMND.US	Lemonade Inc	20220818	29.2	29.3	28.2	28.42	1417400	28.42	down	down	correct
LMT.US	Lockheed Martin Corporation	20220818	441.91	444.58	436.87	439.35	866500	439.35	down	down	correct
LNC.US	Lincoln National Corporation	20220818	49.9	51.09	49.54	50.87	943200	50.87	up	up	correct
LND.US	BrasilAgro	20220818	5.19	5.19	5.07	5.12	39000	5.12	down	up	incorrect
LNN.US	Lindsay Corporation	20220818	163.62	165.6	162.31	164.83	50000	164.83	up	up	correct
LOCL.US	Local Bounti Corporation	20220818	3.7	3.98	3.61	3.8	186200	3.8	up	down	incorrect
LOKM.US	Live Oak Mobility Acquisition Corp	20220818	9.84	9.84	9.84	9.84	150300	9.84
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20220818	6.66	6.78	6.5	6.78	336400	6.78	up	up	correct
LOW.US	Lowe's Companies Inc	20220818	215.11	218.09	214.57	216.47	3011800	216.47	up	up	correct
LPG.US	Dorian LPG Ltd	20220818	15.28	15.6	15.28	15.59	405500	15.59	up	up	correct
LPI.US	Laredo Petroleum Inc	20220818	70.18	75.92	70.18	75.58	889600	75.58	up	up	correct
LPL.US	LG Display Co. Ltd	20220818	6.16	6.16	6.08	6.13	195500	6.13	down	up	incorrect
LPX.US	Louisiana	20220818	59.15	61	59.01	60.72	1204600	60.72	up	up	correct
LRN.US	Stride Inc	20220818	35.08	35.81	34.8	35.76	496500	35.76	up	down	incorrect
LSI.US	Life Storage Inc	20220818	138.53	138.96	136.77	136.94	441300	136.94	down	down	correct
LSPD.US	Lightspeed POS Inc	20220818	20.74	20.97	20.42	20.75	506000	20.75	up	up	correct
LTC.US	LTC Properties Inc	20220818	44.76	45.35	44.2	44.29	238058	44.1028	down	down	correct
LTH.US	Life Time Group Holdings Inc.	20220818	15.06	15.06	14.66	14.92	209900	14.92	down	up	incorrect
LTHM.US	Livent Corporation	20220818	30.17	31.08	30.08	30.62	2963300	30.62	up	down	incorrect
LU.US	Lufax Holding Ltd	20220818	3.95	3.96	3.89	3.91	4086900	3.91	down	down	correct
LUMN.US	Lumen Technologies Inc	20220818	11.06	11.08	10.93	11.04	7518780	11.04	down	down	correct
LUV.US	Southwest Airlines Co	20220818	38.97	39.05	38.42	38.98	2981300	38.98	up	up	correct
LVS.US	Las Vegas Sands Corp	20220818	37.4	37.73	36.81	37.72	3499100	37.72	up	down	incorrect
LW.US	Lamb Weston Holdings Inc	20220818	82.01	82.34	81.41	82.07	830500	82.07	up	up	correct
LXFR.US	Luxfer Holdings PLC	20220818	16.41	16.72	16.41	16.64	38300	16.64	up	up	correct
LXP.US	PC	20220818	52.4	52.4	52.4	52.4	116	52.4
LXU.US	LSB Industries Inc	20220818	13.48	14.26	13.33	13.93	1131500	13.93	up	up	correct
LYB.US	LyondellBasell Industries N.V	20220818	90.5	91.56	90.03	91.16	1675900	91.16	up	down	incorrect
LYG.US	Lloyds Banking Group plc	20220818	2.19	2.19	2.16	2.18	8049400	2.18	down	down	correct
LYV.US	Live Nation Entertainment Inc	20220818	97.34	97.36	96.14	96.47	1150800	96.47	down	down	correct
LZB.US	La	20220818	29.92	30.3	29.75	30.24	209600	30.24	up	up	correct
M.US	Macy's Inc	20220818	20.14	20.395	19.75	20.32	11366481	20.32	up	down	incorrect
MA.US	Mastercard Incorporated	20220818	354.32	359.52	353.5701	357.36	1934865	357.36	up	down	incorrect
MAA.US	PI	20220818	59.4	59.4	59.4	59.4	0	59.4
MAC.US	The Macerich Company	20220818	11.05	11.23	11.05	11.21	1183300	11.21	up	up	correct
MAIN.US	Main Street Capital Corporation	20220818	43	43.47	42.77	43.08	246092	43.08	up	up	correct
MAN.US	ManpowerGroup Inc	20220818	81.22	81.22	80.11	80.39	256900	80.39	down	down	correct
MANU.US	Manchester United plc	20220818	13.64	14.09	13.5	13.9	2279638	13.9	up	up	correct
MAS.US	Masco Corporation	20220818	56.37	56.58	55.88	56.29	1255600	56.29	down	down	correct
MATX.US	Matson Inc	20220818	81.12	85.35	81.12	84.51	284500	84.51	up	up	correct
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20220818	9.26	9.32	9.1	9.11	114500	9.11	down	down	correct
MAX.US	MediaAlpha Inc	20220818	8.97	9.1	8.835	9.01	125000	9.01	up	up	correct
MAXR.US	Maxar Technologies Inc	20220818	26.4	26.72	26.01	26.72	393700	26.72	up	up	correct
MBI.US	MBIA Inc	20220818	12.68	12.8	12.6	12.74	144400	12.74	up	up	correct
MBSC.US	UN	20220818	10.02	10.02	10.02	10.02	0	10.02
MC.US	Moelis & Company	20220818	47.63	47.79	47.18	47.41	572600	47.41	down	up	incorrect
MCB.US	Metropolitan Bank Holding Corp	20220818	78.82	79.7	78.5	79.36	60800	79.36	up	up	correct
MCD.US	McDonald's Corporation	20220818	266	267.36	265.42	266.58	1591900	266.58	up	down	incorrect
MCG.US	Membership Collective Group Inc	20220818	6.73	7.11	6.01	6.8	710600	6.8	up	up	correct
MCI.US	Barings Corporate Investors	20220818	14.27	14.43	14.16	14.23	13800	14.23	down	down	correct
MCK.US	McKesson Corporation	20220818	368.08	369.43	364.34	368.56	653900	368.56	up	up	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20220818	7.54	7.62	7.54	7.54	49200	7.54
MCO.US	Moody's Corporation	20220818	320.89	321.59	318.75	319.86	294500	319.86	down	down	correct
MCR.US	MFS Charter Income Trust	20220818	6.73	6.77	6.72	6.73	92000	6.73
MCS.US	The Marcus Corporation	20220818	17.36	17.67	17.185	17.53	122001	17.4777	up	up	correct
MCW.US	Mister Car Wash Inc.	20220818	10.96	11.01	10.53	10.89	1194700	10.89	down	down	correct
MCY.US	Mercury General Corporation	20220818	35.04	35.33	34.63	35.33	500600	35.33	up	up	correct
MD.US	MEDNAX Inc	20220818	19.93	20.15	19.4	19.9	862100	19.9	down	down	correct
MDC.US	M.D.C. Holdings Inc	20220818	35.04	35.04	34.61	34.89	242200	34.89	down	down	correct
MDT.US	Medtronic plc	20220818	95	95.34	94.14	95.24	3552300	95.24	up	up	correct
MDU.US	MDU Resources Group Inc	20220818	32.09	32.19	31.93	32.08	918000	32.08	down	up	incorrect
MEC.US	Mayville Engineering Company Inc	20220818	8.21	8.46	7.941	8.42	27800	8.42	up	down	incorrect
MED.US	Medifast Inc	20220818	141.43	142.96	139.78	140.7	129000	140.7	down	down	correct
MEG.US	Montrose Environmental Group Inc	20220818	44.16	46.27	43.59	46.16	60823	46.16	up	down	incorrect
MEGI.US	MainStay CBRE Global Infrastructure Megatrends Fund	20220818	17.41	17.579	17.11	17.14	54000	17.032	down	down	correct
MEI.US	Methode Electronics Inc	20220818	42.78	43.21	42.78	43.16	175700	43.16	up	up	correct
MER.US	PK	20220818	26.17	26.2	26.08	26.2	13914	26.2	up	up	correct
MET.US	PF	20220818	23.21	23.2916	23.09	23.18	40731	23.18	down	down	correct
MFA.US	PC	20220818	20.7399	20.75	20.473	20.55	8311	20.55	down	down	correct
MFC.US	Manulife Financial Corporation	20220818	18.86	18.895	18.7	18.82	2018365	18.5636	down	down	correct
MFG.US	Mizuho Financial Group Inc	20220818	2.38	2.38	2.37	2.37	305600	2.37	down	down	correct
MFGP.US	Micro Focus International plc	20220818	3.38	3.42	3.345	3.42	143800	3.42	up	up	correct
MFM.US	MFS Municipal Income Trust	20220818	5.7	5.72	5.62	5.67	120700	5.67	down	up	incorrect
MFV.US	MFS Special Value Trust	20220818	5.01	5.01	4.96	4.96	4400	4.96	down	up	incorrect
MG.US	Mistras Group Inc	20220818	5.95	6.08	5.9	5.9	36800	5.9	down	up	incorrect
MGA.US	Magna International Inc	20220818	62.6	63.46	62.33	63.1	456800	63.1	up	up	correct
MGF.US	MFS Government Markets Income Trust	20220818	3.57	3.58	3.57	3.57	71400	3.57
MGM.US	MGM Resorts International	20220818	35.07	35.68	34.7	35.62	2997800	35.62	up	down	incorrect
MGR.US	Affiliated Managers Group Inc	20220818	24.91	25.25	24.689	24.76	19900	24.76	down	down	correct
MGRB.US	MGRB	20220818	21.25	21.31	21.01	21.11	31900	21.11	down	down	correct
MGRD.US	MGRD	20220818	18.7	18.756	18.63	18.65	13200	18.65	down	down	correct
MGU.US	Macquarie Global Infrastructure Total Return Fund Inc	20220818	25.36	25.5	25.21	25.34	36400	25.34	down	up	incorrect
MGY.US	Magnolia Oil & Gas Corporation	20220818	23.25	24.34	23.17	24.28	1108500	24.28	up	up	correct
MH.US	PD	20220818	4.6	4.6	4.6	4.6	110	4.6
MHD.US	BlackRock MuniHoldings Fund Inc	20220818	13.32	13.34	13.25	13.32	64400	13.32
MHF.US	Western Asset Municipal High Income Fund Inc	20220818	6.77	6.83	6.77	6.81	27310	6.79	up	up	correct
MHI.US	Pioneer Municipal High Income Fund Inc	20220818	9.95	9.97	9.88	9.9	84600	9.9	down	down	correct
MHK.US	Mohawk Industries Inc	20220818	122.72	122.81	121.05	122.13	404500	122.13	down	down	correct
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20220818	17.1	17.1	17.1	17.1	4	17.1
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20220818	11.16	11.18	11.13	11.16	40300	11.16
MHNC.US	Maiden Holdings North America Ltd	20220818	18	18.36	18	18.36	3200	18.36	up	up	correct
MIN.US	MFS Intermediate Income Trust	20220818	2.97	2.97	2.96	2.96	122900	2.96	down	down	correct
MIO.US	MIO	20220818	12.61	12.845	12.44	12.64	30600	12.64	up	up	correct
MIR.US	Mirion Technologies Inc	20220818	7.59	7.77	7.59	7.7	390100	7.7	up	down	incorrect
MIT.US	Mason Industrial Technology Inc	20220818	9.791	9.791	9.791	9.791	1100	9.791
MITT.US	PC	20220818	20.265	20.48	20.08	20.1406	13202	20.1406	down	down	correct
MIXT.US	MiX Telematics Limited	20220818	8.1	8.18	8	8.08	3000	8.08	down	down	correct
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20220818	13.55	13.71	13.55	13.65	30800	13.65	up	up	correct
MKC.US	V	20220818	93	93	91.55	91.92	2700	91.92	down	up	incorrect
MKL.US	Markel Corporation	20220818	1268.39	1275	1259.01	1271.89	33800	1271.89	up	down	incorrect
ML.US	MoneyLion Inc	20220818	2.17	2.24	1.96	2.04	738300	2.04	down	down	correct
MLI.US	Mueller Industries Inc	20220818	68	69.29	67.81	69.2	199053	69.2	up	up	correct
MLM.US	Martin Marietta Materials Inc	20220818	368.73	370	365.84	367.55	311600	367.55	down	down	correct
MLNK.US	MeridianLink Inc.	20220818	17.89	18.09	17.89	17.94	83000	17.94	up	up	correct
MLP.US	Maui Land & Pineapple Company Inc	20220818	9.71	9.76	9.64	9.65	2600	9.65	down	down	correct
MLR.US	Miller Industries Inc	20220818	24.04	24.4	23.92	24.37	111500	24.37	up	up	correct
MMC.US	Marsh & McLennan Companies Inc	20220818	172.82	173.36	171.97	173.11	912900	173.11	up	up	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20220818	18.71	19.1	18.54	18.9	111900	18.9	up	up	correct
MMI.US	Marcus & Millichap Inc	20220818	40.29	41.12	40.29	41.11	81000	41.11	up	up	correct
MMM.US	3M Company	20220818	147.4	147.44	145.38	146.68	5654300	145.19	down	down	correct
MMP.US	Magellan Midstream Partners L.P	20220818	52.45	52.95	52.14	52.5	576400	52.5	up	down	incorrect
MMS.US	Maximus Inc	20220818	64.12	64.47	63.76	64.23	184900	64.23	up	up	correct
MMT.US	MFS Multimarket Income Trust	20220818	4.88	4.92	4.84	4.87	145600	4.87	down	down	correct
MMU.US	Western Asset Managed Municipals Fund Inc	20220818	10.98	11.01	10.9416	10.98	77173	10.9403
MN.US	Manning & Napier Inc	20220818	12.75	12.79	12.72	12.78	47000	12.78	up	up	correct
MNP.US	Western Asset Municipal Partners Fund Inc	20220818	13.02	13.09	12.92	12.95	13737	12.9016	down	down	correct
MNRL.US	Brigham Minerals Inc	20220818	28.5	29.88	28.38	29.79	390700	29.79	up	up	correct
MNSO.US	MINISO Group Holding Limited	20220818	5.89	6.05	5.831	5.97	324300	5.97	up	down	incorrect
MO.US	Altria Group Inc	20220818	45.54	45.645	45.2901	45.61	3800496	45.61	up	up	correct
MOD.US	Modine Manufacturing Company	20220818	17.21	17.49	17.15	17.39	251500	17.39	up	up	correct
MODN.US	Model N Inc	20220818	30.63	31.31	30.57	30.97	193200	30.97	up	up	correct
MOG.US	A	20220818	87.13	87.75	86.35	87.06	113027	87.06	down	down	correct
MOGU.US	MOGU Inc	20220818	2.01	2.1	1.96	2.1	4100	2.1	up	down	incorrect
MOH.US	Molina Healthcare Inc	20220818	332.75	332.75	326.8	328.79	411800	328.79	down	down	correct
MOS.US	The Mosaic Company	20220818	54.94	55.21	54.19	54.73	2728215	54.73	down	down	correct
MOV.US	Movado Group Inc	20220818	36.01	36.84	35.935	36.4	94059	36.4	up	up	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20220818	13.7	14.05	13.63	13.73	8400	13.73	up	up	correct
MPC.US	Marathon Petroleum Corporation	20220818	99.7	101.34	99.5	100.79	3837600	100.79	up	up	correct
MPLX.US	MPLX LP	20220818	32.67	33	32.53	32.89	1095300	32.89	up	down	incorrect
MPV.US	Barings Participation Investors	20220818	12.67	12.97	12.64	12.94	8500	12.94	up	up	correct
MPW.US	Medical Properties Trust Inc	20220818	16.48	16.65	15.98	16.03	8270200	16.03	down	up	incorrect
MPX.US	Marine Products Corporation	20220818	11.18	11.31	10.86	11.28	11000	11.28	up	up	correct
MQT.US	BlackRock MuniYield Quality Fund II Inc	20220818	12.59	12.75	12.34	12.62	65600	12.62	up	up	correct
MQY.US	BlackRock MuniYield Quality Fund Inc	20220818	13.14	13.14	12.96	13	162600	13	down	down	correct
MRC.US	MRC Global Inc	20220818	9.65	10.05	9.65	9.97	526500	9.97	up	up	correct
MRK.US	Merck & Co. Inc	20220818	91.5	91.84	90.53	91.4	6111600	91.4	down	down	correct
MRO.US	Marathon Oil Corporation	20220818	23.78	24.67	23.71	24.6	13821800	24.6	up	up	correct
MS.US	PL	20220818	23.25	23.445	23.145	23.23	17635	23.23	down	down	correct
MSA.US	MSA Safety Incorporated	20220818	131.35	132.18	130.65	131.86	102300	131.86	up	up	correct
MSB.US	Mesabi Trust	20220818	27.54	28.46	27.31	27.85	110200	27.85	up	up	correct
MSC.US	Studio City International Holdings Limited	20220818	1.95	1.95	1.81	1.92	5100	1.92	down	down	correct
MSCI.US	MSCI Inc	20220818	501.99	502.47	498.57	499.98	161000	499.98	down	down	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20220818	6.98	6.98	6.93	6.98	46500	6.98
MSI.US	Motorola Solutions Inc	20220818	256.25	258.49	255.11	256.24	485900	256.24	down	down	correct
MSM.US	MSC Industrial Direct Co. Inc	20220818	85.8	86.55	85.64	86.34	147900	86.34	up	up	correct
MT.US	ArcelorMittal	20220818	24.83	24.86	24.63	24.68	1470600	24.68	down	down	correct
MTB.US	M&T Bank Corporation	20220818	190.63	191.67	189.44	191.18	708600	191.18	up	up	correct
MTCN.US	Arcelormittal	20220818	58.66	58.66	58.66	58.66	296	58.66
MTD.US	Mettler	20220818	1361.25	1361.25	1332.99	1358.72	65100	1358.72	down	up	incorrect
MTDR.US	Matador Resources Company	20220818	58.58	60.73	58.58	60.57	1052000	60.57	up	up	correct
MTG.US	MGIC Investment Corporation	20220818	15.76	15.76	15.44	15.56	2895200	15.56	down	down	correct
MTH.US	Meritage Homes Corporation	20220818	86.05	86.54	85.4	86.3	309200	86.3	up	up	correct
MTL.US	P	20220818	1.2046	1.2046	1.2046	1.2046	0	1.2046
MTN.US	Vail Resorts Inc	20220818	243.94	244.46	241.26	242.64	207900	242.64	down	down	correct
MTR.US	Mesa Royalty Trust	20220818	13.98	14.83	13.74	14.38	38000	14.38	up	up	correct
MTRN.US	Materion Corporation	20220818	95.81	97.64	95.81	97.43	83791	97.2982	up	down	incorrect
MTW.US	The Manitowoc Company Inc	20220818	10.68	10.75	10.52	10.65	202100	10.65	down	down	correct
MTX.US	Minerals Technologies Inc	20220818	65.14	65.97	65.12	65.96	114300	65.96	up	up	correct
MTZ.US	MasTec Inc	20220818	82.35	83.68	81.44	82.99	346400	82.99	up	up	correct
MUA.US	BlackRock MuniAssets Fund Inc	20220818	12.41	12.64	12.28	12.64	34900	12.64	up	up	correct
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20220818	12.79	12.79	12.63	12.74	145600	12.74	down	up	incorrect
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20220818	11.66	11.9	11.57	11.86	39200	11.86	up	up	correct
MUFG.US	Mitsubishi UFJ Financial Group Inc	20220818	5.4	5.4	5.35	5.39	2402300	5.39	down	up	incorrect
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20220818	12.48	12.48	12.38	12.41	159500	12.41	down	up	incorrect
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20220818	13.35	13.51	13.31	13.48	98500	13.48	up	down	incorrect
MUR.US	Murphy Oil Corporation	20220818	35.07	36.61	35.06	36.57	1147500	36.57	up	up	correct
MUSA.US	Murphy USA Inc	20220818	294.66	301.12	294.66	299.83	317200	299.83	up	up	correct
MUX.US	McEwen Mining Inc	20220818	3.14	3.24	3.04	3.1	251700	3.1	down	down	correct
MVF.US	BlackRock MuniVest Fund Inc	20220818	7.63	7.67	7.62	7.64	91200	7.64	up	up	correct
MVO.US	MV Oil Trust	20220818	11.99	12.14	11.6	12.02	63400	12.02	up	up	correct
MVT.US	BlackRock MuniVest Fund II Inc	20220818	11.79	11.81	11.73	11.8	30000	11.8	up	up	correct
MWA.US	Mueller Water Products Inc	20220818	12.15	12.28	12.04	12.2	1482200	12.2	up	up	correct
MX.US	Magnachip Semiconductor Corporation	20220818	12.78	12.88	12.71	12.73	220100	12.73	down	up	incorrect
MXE.US	Mexico Equity & Income Fund Inc	20220818	8.21	8.25	8.17	8.24	4500	8.24	up	up	correct
MXF.US	The Mexico Fund Inc	20220818	14.58	14.58	14.43	14.51	62200	14.51	down	down	correct
MXL.US	MaxLinear Inc	20220818	38.87	41.12	38.78	41	498800	41	up	up	correct
MYD.US	BlackRock MuniYield Fund Inc	20220818	11.54	11.59	11.5	11.52	118800	11.52	down	down	correct
MYE.US	Myers Industries Inc	20220818	21.76	21.94	21.51	21.67	86400	21.67	down	down	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20220818	12.08	12.09	11.98	11.99	147200	11.99	down	down	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20220818	10.75	10.79	10.73	10.75	42000	10.75
MYOV.US	Myovant Sciences Ltd	20220818	18.08	18.25	17.571	18.23	595000	18.23	up	up	correct
MYTE.US	MYT Netherlands Parent B.V	20220818	14.92	15.075	14.36	14.88	45900	14.88	down	down	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20220818	12.6	12.63	12.49	12.53	267200	12.53	down	up	incorrect
NAD.US	Nuveen Quality Municipal Income Fund	20220818	12.95	12.99	12.92	12.94	276900	12.94	down	down	correct
NAN.US	Nuveen New York Quality Municipal Income Fund	20220818	11.81	11.83	11.79	11.81	25900	11.81
NAPA.US	The Duckhorn Portfolio Inc	20220818	18.91	19.385	18.91	19.2	643116	19.2	up	up	correct
NAT.US	Nordic American Tankers Limited	20220818	2.84	2.88	2.79	2.85	2557700	2.85	up	up	correct
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20220818	14.25	14.43	14.11	14.43	3400	14.43	up	up	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20220818	18.13	18.25	18.01	18.06	50300	18.06	down	down	correct
NBHC.US	National Bank Holdings Corporation	20220818	43.68	44.02	43.43	43.96	86162	43.7154	up	up	correct
NBR.US	Nabors Industries Ltd	20220818	123.9	132.84	123.9	131.71	110400	131.71	up	up	correct
NBXG.US	Neuberger Berman Next Generation Connectivity Fund Inc	20220818	11.41	11.57	11.322	11.53	178800	11.53	up	up	correct
NC.US	NACCO Industries Inc	20220818	47.46	48.07	46.2	46.66	10300	46.66	down	down	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20220818	8.98	9.1	8.95	8.97	42300	8.97	down	down	correct
NCLH.US	Norwegian Cruise Line Holdings Ltd	20220818	13.82	13.82	13.49	13.81	9679000	13.81	down	down	correct
NCR.US	NCR Corporation	20220818	32.9	33.41	32.68	33.29	821600	33.29	up	up	correct
NCV.US	PA	20220818	24.33	24.33	24.33	24.33	56	24.33
NCZ.US	PA	20220818	24.0999	24.0999	23.94	24.04	1167	24.04	down	down	correct
NDMO.US	Nuveen Dynamic Municipal Opportunities Fund	20220818	11.95	12.25	11.95	11.95	212500	11.95
NDP.US	Tortoise Energy Independence Fund Inc	20220818	31.75	32.0399	31.75	31.77	3210	31.2114	up	up	correct
NE.US	Noble Corporation	20220818	30.7	32.84	30.56	32.74	761600	32.74	up	up	correct
NEA.US	Nuveen AMT	20220818	12.51	12.52	12.46	12.51	368300	12.51
NEE.US	PP	20220818	54.3	54.63	54.3	54.57	61545	54.57	up	up	correct
NEM.US	Newmont Corporation	20220818	45.14	45.337	44.61	44.65	6239256	44.65	down	down	correct
NEP.US	NextEra Energy Partners LP	20220818	83.65	85.14	83.32	84.98	542300	84.98	up	up	correct
NET.US	Cloudflare Inc	20220818	74.7	74.7	72.82	73.04	2581300	73.04	down	down	correct
NETI.US	Eneti Inc	20220818	7.97	8.02	7.75	7.97	160700	7.97
NEU.US	NewMarket Corporation	20220818	303.84	305.21	300.54	304.46	42300	304.46	up	up	correct
NEWR.US	New Relic Inc	20220818	67.7	67.7	64.65	64.96	651800	64.96	down	down	correct
NEX.US	NexTier Oilfield Solutions Inc	20220818	8.98	9.34	8.91	9.28	3705900	9.28	up	down	incorrect
NEXA.US	Nexa Resources S.A	20220818	6.5	6.79	6.35	6.42	68100	6.42	down	down	correct
NFG.US	National Fuel Gas Company	20220818	72.34	73.65	72.34	72.77	642000	72.77	up	up	correct
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20220818	13.28	13.39	13.26	13.26	97700	13.26	down	down	correct
NGC.US	WT	20220818	0.2799	0.31	0.2799	0.285	2863	0.285	up	down	incorrect
NGG.US	National Grid plc	20220818	71.2	71.4	70.57	70.79	391300	70.79	down	down	correct
NGL.US	PC	20220818	12.71	12.71	12.69	12.7	941	12.7	down	down	correct
NGS.US	Natural Gas Services Group Inc	20220818	10.31	10.58	10.12	10.32	69500	10.32	up	up	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20220818	15.09	15.53	14.99	15.51	110700	15.51	up	up	correct
NGVT.US	Ingevity Corporation	20220818	73.07	74.91	73.05	74.4	100500	74.4	up	up	correct
NHI.US	National Health Investors Inc	20220818	65.73	67.06	65.28	65.3	245800	65.3	down	down	correct
NI.US	PB	20220818	25.88	25.88	25.67	25.75	30208	25.3422	down	down	correct
NID.US	Nuveen Intermediate Duration Municipal Term Fund	20220818	13.68	13.69	13.58	13.61	94800	13.61	down	down	correct
NIE.US	AllianzGI Equity & Convertible Income Fund	20220818	23.75	23.94	23.56	23.76	94800	23.76	up	up	correct
NIM.US	Nuveen Select Maturities Municipal Fund	20220818	9.4	9.51	9.36	9.41	19200	9.41	up	up	correct
NIMC.US	NiSource Inc	20220818	120.89	121.75	120.84	121.66	8200	121.66	up	down	incorrect
NINE.US	Nine Energy Service Inc	20220818	3.02	3.31	2.951	3.18	1373400	3.18	up	down	incorrect
NIO.US	NIO Inc	20220818	20.02	20.18	19.51	19.91	21640100	19.91	down	down	correct
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20220818	13.17	13.22	13.17	13.2	5400	13.2	up	up	correct
NJR.US	New Jersey Resources Corporation	20220818	47.07	47.43	46.76	47	304700	47	down	up	incorrect
NKE.US	NIKE Inc	20220818	116	116.68	115.3	116.01	4750200	116.01	up	up	correct
NKG.US	Nuveen Georgia Quality Municipal Income Fund	20220818	11.17	11.27	11.09	11.1	23800	11.1	down	down	correct
NKX.US	Nuveen California AMT	20220818	14.03	14.04	13.85	13.91	101900	13.91	down	down	correct
NL.US	NL Industries Inc	20220818	10.24	10.67	10.24	10.54	71800	10.19	up	down	incorrect
NLS.US	Nautilus Inc	20220818	2.5	2.5	2.39	2.48	174900	2.48	down	down	correct
NLSN.US	Nielsen Holdings plc	20220818	27.4	27.71	27.3	27.68	6427800	27.68	up	up	correct
NM.US	PH	20220818	14.51	14.51	14.51	14.51	0	14.51
NMAI.US	Nuveen Multi	20220818	14.49	14.57	14.36	14.525	52300	14.525	up	up	correct
NMCO.US	Nuveen Municipal Credit Opportunities Fund	20220818	13.42	13.42	13.1	13.28	159600	13.28	down	down	correct
NMG.US	Nouveau Monde Graphite Inc	20220818	5.7	6.34	5.66	6.28	76300	6.28	up	up	correct
NMI.US	Nuveen Municipal Income Fund Inc	20220818	9.43	9.43	9.35	9.37	3700	9.37	down	up	incorrect
NMK.US	PC	20220818	94.45	94.45	94.45	94.45	0	94.45
NMM.US	Navios Maritime Partners L.P	20220818	27.81	28.95	27.81	28.61	208700	28.61	up	up	correct
NMPRG.US	Navios Maritime Holdings Inc	20220818	13.5	13.5	13.5	13.5	248	13.5
NMR.US	Nomura Holdings Inc	20220818	3.8	3.82	3.78	3.82	459600	3.82	up	up	correct
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20220818	15.11	15.11	15.11	15.11	30	15.11
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20220818	12.09	12.09	11.96	11.96	5500	11.96	down	down	correct
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20220818	12.28	12.36	12.19	12.24	416400	12.24	down	down	correct
NNI.US	Nelnet Inc	20220818	89.75	90.09	89.42	89.83	37000	89.83	up	up	correct
NNN.US	National Retail Properties Inc	20220818	47.51	47.58	47.01	47.28	706100	47.28	down	down	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20220818	8.73	8.73	8.63	8.64	15600	8.64	down	up	incorrect
NOA.US	North American Construction Group Ltd	20220818	11.15	11.37	11.04	11.36	19900	11.36	up	down	incorrect
NOAH.US	Noah Holdings Limited	20220818	18.95	19.45	18.73	19.32	81600	19.32	up	up	correct
NOC.US	Northrop Grumman Corporation	20220818	493.99	497.2	490.43	492.88	592000	492.88	down	up	incorrect
NOK.US	Nokia Corporation	20220818	5.07	5.13	5.04	5.13	15329500	5.13	up	down	incorrect
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20220818	12.75	12.75	12.75	12.75	0	12.75
NOMD.US	Nomad Foods Limited	20220818	18.83	18.89	18.56	18.59	622800	18.59	down	down	correct
NOV.US	NOV Inc	20220818	17.81	18.14	17.725	17.86	5014494	17.86	up	down	incorrect
NOVA.US	Sunnova Energy International Inc	20220818	25.5	26.19	25.14	25.51	5660200	25.51	up	up	correct
NOW.US	ServiceNow Inc	20220818	486.36	490.46	480.22	489.6	981600	489.6	up	up	correct
NPCT.US	Nuveen Core Plus Impact Fund	20220818	12.68	12.69	12.61	12.67	79700	12.67	down	down	correct
NPK.US	National Presto Industries Inc	20220818	77.37	77.82	76.86	77.68	16700	77.68	up	up	correct
NPO.US	EnPro Industries Inc	20220818	101.38	104.71	101.38	103.79	93100	103.79	up	up	correct
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20220818	14.68	14.7	14.55	14.66	16300	14.66	down	down	correct
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20220818	12.58	12.74	12.52	12.74	63200	12.74	up	down	incorrect
NR.US	Newpark Resources Inc	20220818	2.81	3.03	2.79	3.01	877100	3.01	up	up	correct
NREF.US	PA	20220818	23.85	23.85	23.78	23.78	545	23.78	down	down	correct
NRG.US	NRG Energy Inc	20220818	42.79	43.83	42.74	43.52	2407500	43.52	up	up	correct
NRGX.US	PIMCO Energy and Tactical Credit Opportunities Fund	20220818	15.39	15.72	15.32	15.67	105400	15.67	up	up	correct
NRK.US	Nuveen New York AMT	20220818	11.33	11.38	11.29	11.38	121100	11.38	up	up	correct
NRP.US	Natural Resource Partners L.P	20220818	43.1	45.16	43.05	44.88	19100	44.88	up	up	correct
NRT.US	North European Oil Royalty Trust	20220818	17.24	17.25	16.25	16.75	44100	16.75	down	down	correct
NRUC.US	National Rural Utilities Cooperative Finance Corp	20220818	24.9	25.02	24.694	24.92	7100	24.92	up	down	incorrect
NRZ.US	PC	20220818	20.33	20.4299	19.95	20	55560	20	down	up	incorrect
NS.US	PC	20220818	25.06	25.1	25.06	25.1	1203	25.1	up	up	correct
NSA.US	PA	20220818	25.32	25.4	25.31	25.34	9273	25.34	up	up	correct
NSC.US	Norfolk Southern Corporation	20220818	258.43	259.24	256.72	258.6	729600	258.6	up	down	incorrect
NSL.US	Nuveen Senior Income Fund	20220818	5.18	5.21	5.16	5.19	77700	5.19	up	up	correct
NSP.US	Insperity Inc	20220818	114.62	115.225	113.96	114.23	83142	114.23	down	down	correct
NTB.US	The Bank of N.T. Butterfield & Son Limited	20220818	34.56	35.05	34.46	34.97	63100	34.97	up	up	correct
NTCO.US	Natura &Co Holding S.A	20220818	5.71	5.87	5.645	5.82	553900	5.82	up	up	correct
NTEST.US	Z	20220818	25	25	25	25	0	25
NTG.US	Tortoise Midstream Energy Fund Inc	20220818	37.8	38.9722	37.8	38.74	15015	37.955	up	down	incorrect
NTP.US	Nam Tai Property Inc	20220818	4.22	4.22	4.22	4.22	0	4.22
NTR.US	Nutrien Ltd	20220818	92.61	93.49	91.775	91.9	1507100	91.9	down	down	correct
NTST.US	NETSTREIT Corp	20220818	21.15	21.16	20.68	20.93	1068776	20.93	down	up	incorrect
NTZ.US	Natuzzi S.p.A	20220818	8	8.9	7.91	8.8	6700	8.8	up	up	correct
NUE.US	Nucor Corporation	20220818	141.88	143.11	141.46	142.54	785900	142.54	up	down	incorrect
NUO.US	Nuveen Ohio Quality Municipal Income Fund	20220818	13.26	13.3	13.18	13.22	18400	13.22	down	up	incorrect
NUS.US	Nu Skin Enterprises Inc	20220818	46.82	47.31	46.26	47.2	289099	46.7744	up	up	correct
NUV.US	Nuveen Municipal Value Fund Inc	20220818	9.17	9.19	9.1	9.11	273500	9.11	down	down	correct
NUW.US	Nuveen AMT	20220818	14.34	14.42	14.24	14.25	18100	14.25	down	down	correct
NVG.US	Nuveen AMT	20220818	14.37	14.52	14.34	14.44	354300	14.44	up	down	incorrect
NVGS.US	Navigator Holdings Ltd	20220818	12.25	12.7	12.24	12.7	299400	12.7	up	up	correct
NVR.US	NVR Inc	20220818	4438.5098	4458.02	4399.9702	4440.1299	10600	4440.1299	up	up	correct
NVRO.US	Nevro Corp	20220818	50.02	51.04	49.815	50.78	297000	50.78	up	up	correct
NVS.US	Novartis AG	20220818	85.38	85.4	84.51	84.92	1350000	84.92	down	up	incorrect
NVST.US	Envista Holdings Corporation	20220818	39.49	39.7	39.07	39.56	1040700	39.56	up	up	correct
NVT.US	nVent Electric plc	20220818	36.35	37.015	36.255	36.94	566900	36.94	up	down	incorrect
NVTA.US	Invitae Corporation	20220818	4.12	4.16	3.7	3.85	15119300	3.85	down	down	correct
NWG.US	NatWest Group plc	20220818	6.42	6.43	6.39	6.41	1115400	6.3224	down	down	correct
NWN.US	Northwest Natural Holding Company	20220818	53.43	53.54	52.74	52.86	146500	52.86	down	up	incorrect
NX.US	Quanex Building Products Corporation	20220818	25.5	25.82	25.47	25.82	85700	25.82	up	up	correct
NXC.US	Nuveen California Select Tax	20220818	13.87	14.01	13.77	13.9	12000	13.9	up	up	correct
NXDT.US	P	20220818	20.15	20.15	19.75	20.0535	4187	20.0535	down	down	correct
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20220818	13.03	13.09	13	13	19300	13	down	down	correct
NXN.US	Nuveen New York Select Tax	20220818	11.96	11.98	11.96	11.98	400	11.98	up	up	correct
NXP.US	Nuveen Select Tax	20220818	13.95	14.04	13.93	13.94	84000	13.94	down	up	incorrect
NXRT.US	NexPoint Residential Trust Inc	20220818	63.63	63.9	61.96	62.15	80700	62.15	down	down	correct
NYC.US	New York City REIT Inc	20220818	3.63	3.69	3.45	3.48	115866	3.48	down	up	incorrect
NYCB.US	PU	20220818	48.5	48.5	47.54	47.54	1536	47.54	down	down	correct
NYT.US	The New York Times Company	20220818	32.4	32.55	31.96	32.47	718000	32.47	up	down	incorrect
NZF.US	Nuveen Municipal Credit Income Fund	20220818	13.58	13.72	13.55	13.61	476000	13.61	up	up	correct
O.US	Realty Income Corporation	20220818	73.68	73.83	72.74	72.99	2830300	72.99	down	down	correct
OAK.US	PB	20220818	25.2	25.3	25.2	25.2	4918	25.2
OC.US	Owens Corning	20220818	91.72	91.97	91.02	91.45	467500	91.45	down	down	correct
OCFT.US	OneConnect Financial Technology Co. Ltd	20220818	1.2	1.22	1.17	1.19	368600	1.19	down	up	incorrect
OCN.US	Ocwen Financial Corporation	20220818	29.86	30.1	29.58	30.1	94000	30.1	up	up	correct
ODC.US	Oil	20220818	28.38	28.84	28.18	28.71	4400	28.71	up	up	correct
OEC.US	Orion Engineered Carbons S.A	20220818	17.23	17.545	17.2	17.51	380500	17.51	up	up	correct
OFC.US	Corporate Office Properties Trust	20220818	27.38	27.49	27.15	27.29	450100	27.29	down	up	incorrect
OFG.US	OFG Bancorp	20220818	29.56	29.59	29.29	29.51	181600	29.51	down	down	correct
OG.US	Onion Global Limited	20220818	0.51	0.51	0.403	0.404	90600	0.404	down	down	correct
OGE.US	OGE Energy Corp	20220818	42.61	42.91	42.49	42.72	784600	42.72	up	up	correct
OGN.US	Organon & Co	20220818	30.9	30.93	30.49	30.73	1148300	30.73	down	down	correct
OGS.US	ONE Gas Inc	20220818	83.5	83.63	82.92	83.42	190700	83.42	down	down	correct
OHI.US	Omega Healthcare Investors Inc	20220818	33.42	33.6	33.15	33.28	1155000	33.28	down	down	correct
OI.US	O	20220818	14.63	14.71	14.37	14.49	573300	14.49	down	down	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20220818	6.92	6.98	6.91	6.98	55200	6.98	up	up	correct
OII.US	Oceaneering International Inc	20220818	9.05	9.41	9.05	9.35	439500	9.35	up	up	correct
OIS.US	Oil States International Inc	20220818	4.96	5.23	4.96	5.23	464600	5.23	up	up	correct
OKE.US	ONEOK Inc	20220818	63.43	64.38	63.43	64.3	1739100	64.3	up	up	correct
OLN.US	Olin Corporation	20220818	57.97	58.34	57.49	58.13	925300	58.13	up	up	correct
OLO.US	Olo Inc	20220818	7.65	7.83	7.52	7.82	2678500	7.82	up	up	correct
OLP.US	One Liberty Properties Inc	20220818	27.01	27.16	26.72	26.78	35500	26.78	down	down	correct
OMC.US	Omnicom Group Inc	20220818	73.14	73.36	72.5	73.22	1009500	73.22	up	up	correct
OMF.US	OneMain Holdings Inc	20220818	38.7	39.26	38.49	39.05	799300	39.05	up	down	incorrect
OMI.US	Owens & Minor Inc	20220818	34.17	34.17	33.55	33.64	389900	33.64	down	up	incorrect
ONON.US	On Holding AG	20220818	23.24	24.06	22.22	23.66	2762400	23.66	up	down	incorrect
ONTF.US	ON24 Inc	20220818	9.99	10.24	9.98	10.15	106500	10.15	up	up	correct
ONTO.US	Onto Innovation Inc	20220818	79.64	82.713	79.6	81.5	205500	81.5	up	up	correct
OOMA.US	Ooma Inc	20220818	13.395	13.82	13.27	13.75	56500	13.75	up	down	incorrect
OPY.US	Oppenheimer Holdings Inc	20220818	38.27	38.75	38.21	38.27	66700	38.27
OR.US	Osisko Gold Royalties Ltd	20220818	10.03	10.24	10.03	10.15	393700	10.15	up	up	correct
ORA.US	Ormat Technologies Inc	20220818	96.07	96.85	94.56	96.82	494200	96.82	up	down	incorrect
ORAN.US	Orange S.A	20220818	10.5	10.5	10.36	10.42	486500	10.42	down	down	correct
ORC.US	Orchid Island Capital Inc	20220818	2.98	3.07	2.95	2.95	14992000	2.95	down	down	correct
ORCC.US	Owl Rock Capital Corporation	20220818	13.47	13.61	13.45	13.57	1256363	13.57	up	up	correct
ORCL.US	Oracle Corporation	20220818	79.28	79.8835	79.01	79.32	4120543	79.32	up	up	correct
ORI.US	Old Republic International Corporation	20220818	23.52	23.79	23.51	23.77	1017700	23.77	up	up	correct
ORN.US	Orion Group Holdings Inc	20220818	2.73	2.84	2.66	2.78	58600	2.78	up	up	correct
OSCR.US	Oscar Health Inc	20220818	7.74	7.84	7.685	7.75	1473200	7.75	up	up	correct
OSG.US	Overseas Shipholding Group Inc	20220818	2.75	2.8	2.71	2.76	330259	2.76	up	up	correct
OSH.US	Oak Street Health Inc	20220818	25.29	25.29	24.45	24.82	2375500	24.82	down	down	correct
OSI.US	UN	20220818	9.8201	9.8201	9.8201	9.8201	0	9.8201
OSK.US	Oshkosh Corporation	20220818	85.88	85.96	85	85.82	368800	85.82	down	down	correct
OUT.US	Outfront Media Inc. (REIT)	20220818	19.81	20.21	19.66	20.21	938700	20.21	up	up	correct
OVV.US	Ovintiv Inc	20220818	49	50.62	49	50.18	4098900	50.18	up	up	correct
OWL.US	WT	20220818	2.6	2.81	2.35	2.75	20474	2.65	up	down	incorrect
OXM.US	Oxford Industries Inc	20220818	115.94	117.91	115.08	117.54	243600	117.54	up	down	incorrect
OXY.US	Occidental Petroleum Corporation	20220818	63.6	65.28	63.57	64.88	16818000	64.88	up	up	correct
OZ.US	Belpointe PREP LLC Unit	20220818	99.95	100.34	99.95	99.97	7500	99.97	up	down	incorrect
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20220818	151.55	153	150.9	152.75	31800	152.75	up	up	correct
PACK.US	Ranpak Holdings Corp	20220818	6.06	6.26	6.01	6.2	341500	6.2	up	up	correct
PAG.US	Penske Automotive Group Inc	20220818	121.25	122.45	119.69	121.73	200000	121.73	up	down	incorrect
PAGS.US	PagSeguro Digital Ltd	20220818	14.54	14.61	14.02	14.35	1771700	14.35	down	down	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20220818	12.44	12.5726	12.39	12.42	20778	12.3729	down	down	correct
PAM.US	Pampa Energía S.A	20220818	24.17	25.42	23.98	25.24	169600	25.24	up	up	correct
PAR.US	PAR Technology Corporation	20220818	38.97	40.28	38.8	39.86	180500	39.86	up	up	correct
PARR.US	Par Pacific Holdings Inc	20220818	18.92	19.42	18.7	19	582700	19	up	up	correct
PATH.US	UiPath Inc	20220818	19.55	19.565	18.981	19.46	2693141	19.46	down	down	correct
PAY.US	Paymentus Holdings Inc	20220818	11.08	11.47	11.02	11.35	189800	11.35	up	up	correct
PAYC.US	Paycom Software Inc	20220818	390.68	393.33	385.75	387	265100	387	down	down	correct
PB.US	Prosperity Bancshares Inc	20220818	77.43	77.63	76.76	77.5	298100	77.5	up	up	correct
PBA.US	Pembina Pipeline Corporation	20220818	37.52	38.08	37.49	37.68	820896	37.5186	up	up	correct
PBF.US	PBF Energy Inc	20220818	35.26	36.31	35.26	36.31	1981600	36.31	up	down	incorrect
PBFX.US	PBF Logistics LP	20220818	18.67	19.04	18.67	19.04	649400	19.04	up	up	correct
PBH.US	Prestige Consumer Healthcare Inc	20220818	56.02	56.78	55.7	56.46	141300	56.46	up	down	incorrect
PBI.US	Pitney Bowes Inc	20220818	3.52	3.58	3.45	3.51	971700	3.46	down	up	incorrect
PBR.US	Petróleo Brasileiro S.A.	20220818	14.26	14.41	14.06	14.21	22801400	14.21	down	down	correct
PBRA.US	Petróleo Brasileiro S.A.	20220818	12.88	12.9601	12.66	12.88	10666160	12.88
PBT.US	Permian Basin Royalty Trust	20220818	19.26	19.56	19.06	19.41	181800	19.41	up	down	incorrect
PCF.US	High Income Securities Fund	20220818	7.7	7.75	7.65	7.72	180500	7.647	up	up	correct
PCG.US	PG&E Corporation	20220818	12.16	12.3	12.12	12.2	5650100	12.2	up	down	incorrect
PCGU.US	PG&E Corporation	20220818	112.26	112.93	112.26	112.77	82400	112.77	up	up	correct
PCK.US	PIMCO California Municipal Income Fund II	20220818	7.47	7.48	7.41	7.44	48600	7.44	down	up	incorrect
PCM.US	PCM Fund Inc	20220818	10.4	10.41	10.2	10.33	17800	10.33	down	down	correct
PCN.US	PIMCO Corporate & Income Strategy Fund	20220818	14.49	14.55	14.37	14.52	79000	14.52	up	up	correct
PCOR.US	Procore Technologies Inc	20220818	61.21	61.57	60.27	61.37	536500	61.37	up	up	correct
PCQ.US	PIMCO California Municipal Income Fund	20220818	15.2	15.21	15.07	15.12	14700	15.12	down	up	incorrect
PD.US	PagerDuty Inc	20220818	27.47	27.64	26.61	27.48	408200	27.48	up	up	correct
PDI.US	PIMCO Dynamic Income Fund	20220818	22.26	22.3	22.15	22.25	525900	22.25	down	down	correct
PDM.US	Piedmont Office Realty Trust Inc	20220818	13.14	13.17	13.02	13.12	863675	12.8978	down	down	correct
PDO.US	Pimco Dynamic Income Opportunities Fund	20220818	15.19	15.58	15.19	15.42	318300	15.42	up	up	correct
PDS.US	Precision Drilling Corporation	20220818	63.25	65	63	64.86	64000	64.86	up	up	correct
PDT.US	John Hancock Premium Dividend Fund	20220818	15.67	15.69	15.54	15.58	20300	15.58	down	down	correct
PEAK.US	Healthpeak Properties Inc	20220818	28.12	28.37	27.83	28.11	3010100	28.11	down	down	correct
PEB.US	PG	20220818	22.5101	23.07	22.5101	22.99	8155	22.99	up	up	correct
PEG.US	Public Service Enterprise Group Incorporated	20220818	69.01	69.52	68.97	69.39	2246100	69.39	up	up	correct
PEI.US	Pennsylvania Real Estate Investment Trust	20220818	6.35	6.54	6.19	6.46	11900	6.46	up	up	correct
PEN.US	Penumbra Inc	20220818	168.21	168.21	165	167.19	165900	167.19	down	down	correct
PEO.US	Adams Natural Resources Fund Inc	20220818	21.31	21.68	21.31	21.59	74500	21.59	up	up	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20220818	12.57	12.73	12.57	12.69	28953	12.6197	up	up	correct
PFE.US	Pfizer Inc	20220818	49.39	49.52	48.38	48.58	18916300	48.58	down	down	correct
PFGC.US	Performance Food Group Company	20220818	53.24	53.35	51.49	52.25	1186100	52.25	down	down	correct
PFH.US	CABCO Trust for JC Penney Debentures	20220818	21.97	22.08	21.91	21.99	21200	21.99	up	up	correct
PFL.US	PIMCO Income Strategy Fund	20220818	9.77	9.8	9.65	9.66	106600	9.66	down	down	correct
PFN.US	PIMCO Income Strategy Fund II	20220818	8.15	8.2	8.11	8.11	151000	8.11	down	down	correct
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20220818	10.24	10.2982	10.1	10.19	25051	10.1292	down	down	correct
PFS.US	Provident Financial Services Inc	20220818	25.49	25.61	25.39	25.56	196900	25.56	up	up	correct
PFSI.US	PennyMac Financial Services Inc	20220818	57.87	58.12	57.5	57.94	221700	57.94	up	down	incorrect
PG.US	The Procter & Gamble Company	20220818	148.87	149.99	148.52	149.77	3829000	149.77	up	up	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20220818	8.31	8.37	8.23	8.24	19500	8.24	down	down	correct
PGR.US	The Progressive Corporation	20220818	127.12	128.58	126.97	128.21	2241000	128.21	up	up	correct
PGRE.US	Paramount Group Inc	20220818	7.71	7.78	7.66	7.66	550500	7.66	down	down	correct
PGTI.US	PGT Innovations Inc	20220818	23.04	23.16	22.74	22.8	593200	22.8	down	down	correct
PGZ.US	Principal Real Estate Income Fund	20220818	13.67	13.98	13.67	13.71	15000	13.71	up	up	correct
PH.US	Parker	20220818	300.32	301.14	297.28	300.74	698300	300.74	up	down	incorrect
PHD.US	Pioneer Floating Rate Fund Inc	20220818	9.48	9.53	9.48	9.51	12000	9.51	up	down	incorrect
PHG.US	Koninklijke Philips N.V	20220818	19.22	19.22	18.75	18.89	1885500	18.89	down	down	correct
PHI.US	PLDT Inc	20220818	30.41	30.52	30.1	30.42	69300	30.42	up	up	correct
PHK.US	PIMCO High Income Fund	20220818	5.35	5.35	5.3	5.31	186500	5.31	down	down	correct
PHM.US	PulteGroup Inc	20220818	43.58	43.85	43.13	43.71	1023300	43.71	up	up	correct
PHR.US	Phreesia Inc	20220818	23.1	23.79	22.765	23.5	236800	23.5	up	up	correct
PHT.US	Pioneer High Income Fund Inc	20220818	7.39	7.41	7.35	7.35	83600	7.35	down	down	correct
PHX.US	PHX Minerals Inc	20220818	3.62	3.7386	3.61	3.73	229067	3.7103	up	down	incorrect
PII.US	Polaris Inc	20220818	120.79	122.76	120.01	122.45	278500	122.45	up	up	correct
PIM.US	Putnam Master Intermediate Income Trust	20220818	3.52	3.55	3.52	3.53	102497	3.5076	up	up	correct
PINE.US	Alpine Income Property Trust Inc	20220818	18.55	18.76	18.29	18.43	19900	18.43	down	up	incorrect
PING.US	Ping Identity Holding Corp	20220818	28.13	28.13	28.04	28.08	1835300	28.08	down	down	correct
PINS.US	Pinterest Inc	20220818	22.36	22.69	21.93	22.56	6643200	22.56	up	up	correct
PIPR.US	Piper Sandler Companies	20220818	132.06	133.36	131.46	132.69	48900	132.0404	up	up	correct
PJT.US	PJT Partners Inc	20220818	75.75	76.455	75.5	76.29	79600	76.29	up	up	correct
PK.US	Park Hotels & Resorts Inc	20220818	15.54	15.825	15.49	15.59	3289000	15.59	up	up	correct
PKE.US	Park Aerospace Corp	20220818	12.19	12.47	12.19	12.39	26600	12.39	up	up	correct
PKG.US	Packaging Corporation of America	20220818	144.18	145.48	143.06	145.14	440800	145.14	up	up	correct
PKI.US	PerkinElmer Inc	20220818	148.51	149.25	145.02	148.17	753900	148.17	down	down	correct
PKX.US	POSCO	20220818	48.4	48.47	48.18	48.23	130704	48.23	down	down	correct
PLD.US	Prologis Inc	20220818	138.16	138.23	136.42	136.63	1750600	136.63	down	up	incorrect
PLNT.US	Planet Fitness Inc	20220818	77.7	78.37	77.26	78.23	530100	78.23	up	up	correct
PLOW.US	Douglas Dynamics Inc	20220818	33.12	33.68	32.81	33.53	50000	33.53	up	down	incorrect
PLTR.US	Palantir Technologies Inc	20220818	9.42	9.47	9.12	9.15	26365589	9.15	down	up	incorrect
PLYM.US	Plymouth Industrial REIT Inc	20220818	21.54	22.17	21.46	21.69	401000	21.69	up	up	correct
PM.US	Philip Morris International Inc	20220818	101.14	101.25	100.08	100.5	2566800	100.5	down	up	incorrect
PMF.US	PIMCO Municipal Income Fund	20220818	11.86	11.94	11.74	11.85	29800	11.85	down	down	correct
PML.US	PIMCO Municipal Income Fund II	20220818	11.7	11.73	11.56	11.65	118100	11.65	down	up	incorrect
PMM.US	Putnam Managed Municipal Income Trust	20220818	6.99	7.0937	6.95	7.04	55687	7.0067	up	up	correct
PMO.US	Putnam Municipal Opportunities Trust	20220818	12.42	12.8783	12.26	12.78	128630	12.7262	up	up	correct
PMT.US	PennyMac Mortgage Investment Trust	20220818	15.55	15.6	15.41	15.42	490200	15.42	down	down	correct
PMX.US	PIMCO Municipal Income Fund III	20220818	10.06	10.11	9.97	10.11	88900	10.11	up	up	correct
PNC.US	The PNC Financial Services Group Inc	20220818	173.89	173.91	172.3	173.5	691900	173.5	down	down	correct
PNF.US	PIMCO New York Municipal Income Fund	20220818	9.83	9.85	9.78	9.84	6100	9.84	up	up	correct
PNI.US	PIMCO New York Municipal Income Fund II	20220818	9.36	9.45	9.27	9.27	14500	9.27	down	down	correct
PNM.US	PNM Resources Inc	20220818	48.38	48.57	48.18	48.37	257800	48.37	down	down	correct
PNR.US	Pentair plc	20220818	50.6	50.82	50.31	50.4	587800	50.4	down	up	incorrect
PNW.US	Pinnacle West Capital Corporation	20220818	77.98	78.29	77.41	77.87	486300	77.87	down	down	correct
POLY.US	Plantronics Inc	20220818	39.85	39.88	39.83	39.85	264500	39.85
POND.US	Angel Pond Holdings Corp	20220818	9.83	9.83	9.83	9.83	500	9.83
POR.US	Portland General Electric Company	20220818	56.17	56.37	55.21	55.25	812900	55.25	down	down	correct
POST.US	Post Holdings Inc	20220818	89.69	89.75	87.95	88.99	453000	88.99	down	down	correct
PPG.US	PPG Industries Inc	20220818	134.25	134.9	132.6	133.48	880100	133.48	down	down	correct
PPL.US	PPL Corporation	20220818	30.8	30.92	30.69	30.91	3130300	30.91	up	down	incorrect
PPT.US	Putnam Premier Income Trust	20220818	3.94	3.95	3.91	3.93	133788	3.9038	down	down	correct
PRA.US	ProAssurance Corporation	20220818	22.99	23.12	22.83	22.97	78700	22.97	down	down	correct
PRE.US	PJ	20220818	22.74	22.74	22.44	22.585	1826	22.585	down	down	correct
PRG.US	PROG Holdings Inc	20220818	20.89	21.32	20.67	21.25	326400	21.25	up	down	incorrect
PRGO.US	Perrigo Company plc	20220818	41.23	41.58	40.19	41.02	1610300	41.02	down	down	correct
PRI.US	Primerica Inc	20220818	135.52	137.09	134.26	136.77	118300	136.22	up	up	correct
PRIF.US	PI	20220818	23.855	23.855	23.855	23.855	480	23.855
PRLB.US	Proto Labs Inc	20220818	44.96	45.33	44.5	45.33	74500	45.33	up	up	correct
PRMW.US	Primo Water Corporation	20220818	14.19	14.495	14.05	14.48	1747950	14.4073	up	up	correct
PRO.US	PROS Holdings Inc	20220818	25.86	26.34	25.68	25.72	152800	25.72	down	up	incorrect
PRS.US	Prudential Financial Inc	20220818	25.04	25.04	24.95	24.99	55700	24.99	down	down	correct
PRT.US	PermRock Royalty Trust	20220818	8.84	9.06	8.7	9	61900	9	up	up	correct
PRTY.US	Party City Holdco Inc	20220818	2.24	2.35	1.8	1.98	15913000	1.98	down	down	correct
PRU.US	Prudential Financial Inc	20220818	104.77	105.46	104.37	105.42	1107858	104.1966	up	up	correct
PSA.US	Public Storage	20220818	355.29	357.13	350.52	352.85	500500	352.85	down	down	correct
PSB.US	PZ	20220818	18.87	18.8959	18.74	18.85	16025	18.85	down	down	correct
PSEC.US	PA	20220818	19.31	19.35	19.1201	19.35	1448	19.35	up	down	incorrect
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20220818	22.18	22.18	21.97	22.02	17800	22.02	down	down	correct
PSFE.US	WT	20220818	0.26	0.27	0.2501	0.255	42323	0.255	down	down	correct
PSN.US	Parsons Corporation	20220818	42.68	42.98	42.56	42.93	274700	42.93	up	down	incorrect
PSO.US	Pearson plc	20220818	10.52	10.52	10.43	10.48	231900	10.48	down	down	correct
PSPC.US	UN	20220818	9.76	9.76	9.76	9.76	0	9.76
PSTG.US	Pure Storage Inc	20220818	30.33	31.52	30.23	31.34	4923000	31.34	up	up	correct
PSTL.US	Postal Realty Trust Inc	20220818	16.35	16.47	16.32	16.4	38800	16.4	up	up	correct
PSX.US	Phillips 66	20220818	90.29	90.58	86.66	88.69	5466000	88.69	down	down	correct
PTA.US	Cohen & Steers Tax	20220818	20	20.28	19.93	19.93	148600	19.93	down	down	correct
PTR.US	PetroChina Company Limited	20220818	43.21	43.3	42.49	43.19	492600	43.19	down	down	correct
PTY.US	PIMCO Corporate & Income Opportunity Fund	20220818	14.39	14.42	14.31	14.42	237000	14.42	up	up	correct
PUK.US	Prudential plc	20220818	23.33	23.39	23.16	23.28	650300	23.28	down	up	incorrect
PUMP.US	ProPetro Holding Corp	20220818	8.84	9.18	8.75	9.12	1653500	9.12	up	down	incorrect
PV.US	Primavera Capital Acquisition Corp	20220818	9.89	9.89	9.87	9.87	488400	9.87	down	down	correct
PVH.US	PVH Corp	20220818	70.24	70.42	69	70.2	667500	70.2	down	up	incorrect
PVL.US	Permianville Royalty Trust	20220818	3.34	3.71	3.34	3.64	380200	3.64	up	up	correct
PWR.US	Quanta Services Inc	20220818	145.03	146.3	143.65	144.48	573600	144.48	down	down	correct
PWSC.US	PowerSchool Holdings Inc	20220818	17.96	18.31	17.68	18.25	321300	18.25	up	up	correct
PXD.US	Pioneer Natural Resources Company	20220818	236.2	242.21	236.05	241.81	2283200	241.81	up	up	correct
PYN.US	PIMCO New York Municipal Income Fund III	20220818	8.6	8.69	8.55	8.69	10300	8.69	up	down	incorrect
PYS.US	PPlus Trust Series RRD	20220818	22.02	22.02	22.02	22.02	1600	22.02
PYT.US	PPLUS Trust Series GSC	20220818	21.35	22.14	21.35	21.48	2100	21.48	up	up	correct
PZC.US	PIMCO California Municipal Income Fund III	20220818	8.65	8.65	8.5	8.52	55200	8.52	down	up	incorrect
PZN.US	Pzena Investment Management Inc	20220818	9.51	9.55	9.5	9.55	25300	9.55	up	up	correct
QD.US	Qudian Inc	20220818	1.06	1.07	1.04	1.06	476200	1.06
QGEN.US	QIAGEN N.V	20220818	47.88	47.91	47.28	47.39	638257	47.39	down	down	correct
QSR.US	Restaurant Brands International Inc	20220818	60.38	60.38	59.64	59.79	1007500	59.79	down	down	correct
QTWO.US	Q2 Holdings Inc	20220818	44.8	46.05	44.8	45.57	194800	45.57	up	up	correct
QUOT.US	Quotient Technology Inc	20220818	2.31	2.33	2.24	2.31	622500	2.31
QVCC.US	QVCC	20220818	19.5	19.9	19.23	19.54	50100	19.54	up	up	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20220818	20.81	20.81	20.11	20.19	7800	20.19	down	down	correct
R.US	Ryder System Inc	20220818	82	83.25	82	83.25	226700	82.63	up	up	correct
RA.US	Brookfield Real Assets Income Fund Inc	20220818	19.96	20	19.68	19.72	145600	19.72	down	down	correct
RAAS.US	Cloopen Group Holding Limited	20220818	0.99	1.05	0.99	1.05	119900	1.05	up	up	correct
RACE.US	Ferrari N.V	20220818	211.08	212.38	209.53	212.37	252800	212.37	up	up	correct
RAD.US	Rite Aid Corporation	20220818	10.5	10.55	8.55	8.57	4823100	8.57	down	up	incorrect
RAMP.US	LiveRamp Holdings Inc	20220818	21.8	22.4	21.66	22.22	1429800	22.22	up	up	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20220818	71.18	71.82	71	71.09	273170	70.8191	down	down	correct
RBLX.US	Roblox Corporation	20220818	45.81	45.83	44.28	45.09	15175400	45.09	down	up	incorrect
RBOT.US	WT	20220818	0.64	0.6999	0.6	0.6	2940	0.6	down	up	incorrect
RC.US	Ready Capital Corporation	20220818	13.87	14	13.82	13.93	516900	13.93	up	up	correct
RCA.US	Ready Capital Corporation 7.00% Convertible Senior Notes due 2023	20220818	25.25	25.29	25.25	25.29	7074	25.29	up	up	correct
RCB.US	Ready Capital Corporation	20220818	23.94	23.99	23.81	23.81	3000	23.81	down	down	correct
RCFA.US	UN	20220818	10	10	10	10	0	10
RCI.US	Rogers Communications Inc	20220818	45.64	45.64	45.23	45.37	277000	45.37	down	down	correct
RCL.US	Royal Caribbean Group	20220818	41.68	41.87	40.55	41.81	3676300	41.81	up	up	correct
RCS.US	PIMCO Strategic Income Fund Inc	20220818	5.62	5.71	5.62	5.71	103900	5.71	up	down	incorrect
RCUS.US	Arcus Biosciences Inc	20220818	26.28	26.28	25.35	25.41	595300	25.41	down	down	correct
RDN.US	Radian Group Inc	20220818	23.61	23.75	23.4	23.5	1366200	23.3	down	down	correct
RDW.US	Redwire Corp	20220818	3.22	3.28	3	3.01	252000	3.01	down	down	correct
RDY.US	Dr. Reddy's Laboratories Limited	20220818	51.92	52.78	51.92	52.73	216600	52.73	up	up	correct
RE.US	Everest Re Group Ltd	20220818	279.45	282.31	279.22	282.19	142942	280.4948	up	down	incorrect
RELX.US	RELX PLC	20220818	28.93	29.01	28.83	28.96	723000	28.96	up	up	correct
RENN.US	Renren Inc	20220818	28.65	29.27	28.65	29.25	21000	29.25	up	up	correct
RERE.US	AiHuiShou International Co. Ltd.	20220818	2.9	2.93	2.75	2.85	388600	2.85	down	down	correct
RES.US	RPC Inc	20220818	7.47	7.88	7.47	7.8	778100	7.8	up	up	correct
REV.US	Revlon Inc	20220818	8.1	8.75	7.51	8.33	3938500	8.33	up	up	correct
REVG.US	REV Group Inc	20220818	12.22	12.315	12.12	12.27	108400	12.27	up	down	incorrect
REX.US	REX American Resources Corporation	20220818	32.98	33.5	32.15	33.14	62800	33.14	up	down	incorrect
REXR.US	Rexford Industrial Realty Inc	20220818	68.16	68.41	67.52	67.63	487500	67.63	down	up	incorrect
REZI.US	Resideo Technologies Inc	20220818	22.76	23.22	22.76	23.03	260500	23.03	up	up	correct
RF.US	Regions Financial Corporation	20220818	22.85	22.99	22.77	22.96	4496300	22.96	up	up	correct
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20220818	15.17	15.18	14.91	14.98	24100	14.98	down	down	correct
RFL.US	Rafael Holdings Inc	20220818	2.63	2.63	2.44	2.49	81200	2.49	down	down	correct
RFM.US	RiverNorth Flexible Municipal Income Fund Inc	20220818	17.48	17.78	17.43	17.6	36200	17.6	up	up	correct
RFMZ.US	RiverNorth Flexible Municipal Income Fund II Inc	20220818	14.805	14.87	14.72	14.8	54800	14.8	down	down	correct
RFP.US	Resolute Forest Products Inc	20220818	20.54	20.55	20.49	20.54	366900	20.54
RGA.US	Reinsurance Group of America Incorporated	20220818	127.93	129.99	127.93	129.91	318000	129.91	up	up	correct
RGR.US	Sturm Ruger & Company Inc	20220818	58.7	59.07	58.34	58.79	70200	58.79	up	up	correct
RGS.US	Regis Corporation	20220818	1.5	1.5	1.3	1.38	1027600	1.38	down	down	correct
RGT.US	Royce Global Value Trust Inc	20220818	10	10	9.87	9.95	6100	9.95	down	down	correct
RH.US	RH	20220818	311	313	306.09	311.31	354700	311.31	up	up	correct
RHI.US	Robert Half International Inc	20220818	81.01	81.45	80.57	80.98	556433	80.537	down	down	correct
RHP.US	Ryman Hospitality Properties Inc	20220818	91.11	93.07	91.11	92.44	225901	92.44	up	up	correct
RIG.US	Transocean Ltd	20220818	3.57	3.83	3.56	3.82	17658800	3.82	up	up	correct
RIO.US	Rio Tinto Group	20220818	60.16	60.56	59.92	60.49	2587400	60.49	up	up	correct
RIV.US	RiverNorth Opportunities Fund Inc	20220818	14.92	14.92	14.58	14.72	121742	14.72	down	down	correct
RJF.US	Raymond James Financial Inc	20220818	110.93	111.41	110.74	110.98	713653	110.98	up	down	incorrect
RKT.US	Rocket Companies Inc	20220818	10.97	10.97	10.273	10.45	2513800	10.45	down	up	incorrect
RL.US	Ralph Lauren Corporation	20220818	97.35	99.24	95.86	99.21	753200	99.21	up	up	correct
RLI.US	RLI Corp	20220818	118.41	119.74	118.19	119.74	85200	119.74	up	up	correct
RLJ.US	RLJ Lodging Trust	20220818	13.12	13.47	13.1	13.42	1194900	13.42	up	down	incorrect
RLX.US	RLX Technology Inc	20220818	1.48	1.52	1.42	1.43	3863800	1.43	down	down	correct
RM.US	Regional Management Corp	20220818	38.42	39.47	38.29	39	32758	38.6915	up	up	correct
RMD.US	ResMed Inc	20220818	236.74	236.78	233.33	236	394500	236	down	down	correct
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20220818	18.43	18.5	18.14	18.41	9700	18.41	down	up	incorrect
RMM.US	Rivernorth Managed Duration Municipal Income Fund Inc	20220818	16.77	16.78	16.61	16.7	6700	16.7	down	down	correct
RMO.US	Romeo Power Inc	20220818	0.72	0.735	0.712	0.72	1734700	0.72
RMPL.US	P	20220818	25.15	25.15	25.15	25.15	235	25.15
RMT.US	Royce Micro	20220818	9.75	9.85	9.75	9.81	106500	9.81	up	up	correct
RNG.US	RingCentral Inc	20220818	47.1	48.09	46.31	47.78	2162900	47.78	up	down	incorrect
RNGR.US	Ranger Energy Services Inc	20220818	8.73	8.786	8.635	8.73	39100	8.73
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20220818	25.05	25.05	24.61	24.62	53000	24.62	down	down	correct
RNR.US	RenaissanceRe Holdings Ltd	20220818	137.77	140.27	137.77	140.2	363700	140.2	up	up	correct
ROG.US	Rogers Corporation	20220818	269.5	270.2	268.68	269.35	144500	269.35	down	down	correct
ROK.US	Rockwell Automation Inc	20220818	257.27	257.54	253.74	256.4	436000	256.4	down	up	incorrect
ROL.US	Rollins Inc	20220818	37.13	37.26	37.01	37.19	1332300	37.19	up	up	correct
RONI.US	Rice Acquisition Corp II	20220818	9.81	9.81	9.8	9.8	79800	9.8	down	down	correct
ROP.US	Roper Technologies Inc	20220818	435.64	435.64	431.33	433.75	318000	433.75	down	down	correct
RPM.US	RPM International Inc	20220818	94.88	95.7	94.15	95.4	367100	95.4	up	up	correct
RPT.US	RPT Realty	20220818	10.78	10.9	10.74	10.8	278300	10.8	up	up	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20220818	15.51	15.64	15.39	15.4	212200	15.4	down	down	correct
RRC.US	Range Resources Corporation	20220818	33.89	34.53	33.55	34.31	3497900	34.31	up	up	correct
RRX.US	Regal Beloit Corporation	20220818	145.1	148.42	145.1	147.99	411500	147.99	up	up	correct
RS.US	Reliance Steel & Aluminum Co	20220818	194.84	196.69	194.36	195.08	201300	195.08	up	up	correct
RSF.US	RiverNorth Specialty Finance Corp	20220818	18.43	18.8	18.43	18.5	4000	18.5	up	down	incorrect
RSG.US	Republic Services Inc	20220818	148.26	148.26	146.37	147.31	665900	147.31	down	down	correct
RSI.US	Rush Street Interactive Inc	20220818	5.88	5.94	5.72	5.9	591700	5.9	up	down	incorrect
RSKD.US	Riskified Ltd.	20220818	5.45	5.5	5.33	5.38	609600	5.38	down	down	correct
RTX.US	Raytheon Technologies Corporation	20220818	94.85	95.02	94.24	94.71	2694500	94.71	down	down	correct
RVLV.US	Revolve Group Inc	20220818	26.27	26.35	25.15	25.39	1375100	25.39	down	up	incorrect
RVT.US	Royce Value Trust Inc	20220818	16.22	16.45	16.22	16.29	207700	16.29	up	up	correct
RWT.US	Redwood Trust Inc	20220818	8.33	8.42	8.28	8.33	866300	8.33
RY.US	Royal Bank of Canada	20220818	100.38	100.5	99.92	100.21	374900	100.21	down	down	correct
RYAM.US	Rayonier Advanced Materials Inc	20220818	5.15	5.3	5.08	5.25	242500	5.25	up	up	correct
RYAN.US	RYAN SPECIALTY GROUP HOLDINGS INC.	20220818	45.68	46.08	45.35	45.8	336700	45.8	up	up	correct
RYB.US	RYB Education Inc	20220818	0.52	0.54	0.52	0.54	1703	0.54	up	down	incorrect
RYI.US	Ryerson Holding Corporation	20220818	31.36	32.085	31.36	31.88	156900	31.88	up	down	incorrect
RYN.US	Rayonier Inc	20220818	37.8	38.23	37.72	38.04	222300	38.04	up	up	correct
RZA.US	Reinsurance Group of America Incorporated	20220818	25.36	25.42	25.32	25.41	16800	25.41	up	up	correct
S.US	SentinelOne Inc.	20220818	27.57	28.26	27.11	27.83	1243500	27.83	up	up	correct
SA.US	Seabridge Gold Inc	20220818	13.39	13.66	13.31	13.44	118600	13.44	up	up	correct
SACH.US	PA	20220818	24.3	24.3401	24.2	24.2001	6280	24.2001	down	down	correct
SAFE.US	Safehold Inc	20220818	44.69	44.91	42.87	44.66	312000	44.66	down	down	correct
SAH.US	Sonic Automotive Inc	20220818	53.88	54.55	52.4	54.55	688500	54.55	up	up	correct
SAIC.US	Science Applications International Corporation	20220818	95.05	95.78	94.91	95.45	215000	95.45	up	down	incorrect
SAM.US	The Boston Beer Company Inc	20220818	377.52	382.21	374.13	381.49	100200	381.49	up	up	correct
SAN.US	Banco Santander S.A	20220818	2.65	2.65	2.6	2.63	3361900	2.63	down	down	correct
SAND.US	Sandstorm Gold Ltd	20220818	5.88	6.01	5.88	5.98	799500	5.98	up	up	correct
SAP.US	SAP SE	20220818	92.74	92.97	92.11	92.46	703600	92.46	down	down	correct
SAR.US	Saratoga Investment Corp	20220818	24.46	24.63	24.25	24.49	14900	24.49	up	down	incorrect
SAVE.US	Spirit Airlines Inc	20220818	24.4	24.45	24.18	24.25	1346700	24.25	down	down	correct
SB.US	Safe Bulkers Inc	20220818	3.7	3.76	3.68	3.72	507000	3.67	up	up	correct
SBBA.US	SBBA	20220818	25.2	25.2	25.15	25.2	3100	25.2
SBH.US	Sally Beauty Holdings Inc	20220818	15.55	16.06	15.43	15.96	1622500	15.96	up	up	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20220818	8.27	8.32	8.27	8.2821	6635	8.2582	up	up	correct
SBOW.US	SilverBow Resources Inc	20220818	45	47.99	45	47.18	341200	47.18	up	up	correct
SBR.US	Sabine Royalty Trust	20220818	75.17	75.93	74.43	75.31	45500	75.31	up	up	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20220818	9.05	9.1	8.84	8.93	1255600	8.93	down	up	incorrect
SBSW.US	Sibanye Stillwater Limited	20220818	9.53	9.56	9.36	9.56	2514100	9.56	up	down	incorrect
SCCO.US	Southern Copper Corporation	20220818	48.5	49.63	48.41	49.42	1199700	49.42	up	up	correct
SCD.US	LMP Capital and Income Fund Inc	20220818	13.85	14.06	13.8	13.96	36700	13.96	up	up	correct
SCE.US	PL	20220818	19.75	19.8799	19.68	19.75	14039	19.75
SCHW.US	The Charles Schwab Corporation	20220818	75.35	76.17	75.01	75.75	3790300	75.75	up	up	correct
SCI.US	Service Corporation International	20220818	68.11	68.39	67.6	68.23	638300	68.23	up	down	incorrect
SCL.US	Stepan Company	20220818	114.85	115.2	113.72	114.83	45000	114.83	down	down	correct
SCM.US	Stellus Capital Investment Corporation	20220818	13.81	13.92	13.64	13.83	46500	13.83	up	up	correct
SCS.US	Steelcase Inc	20220818	12.29	12.3	12.18	12.23	339500	12.23	down	down	correct
SCU.US	Sculptor Capital Management Inc	20220818	9.31	9.95	9.29	9.84	93860	9.84	up	up	correct
SCX.US	The L.S. Starrett Company	20220818	7.74	7.97	7.74	7.86	2800	7.86	up	down	incorrect
SD.US	SandRidge Energy Inc	20220818	20.07	21.11	20.05	20.97	843600	20.97	up	up	correct
SDHY.US	PGIM Short Duration High Yield Opportunities Fund	20220818	15.7	15.89	15.67	15.77	29600	15.77	up	up	correct
SE.US	Sea Limited	20220818	72.04	72.29	67.77	70	14365800	70	down	down	correct
SEAS.US	SeaWorld Entertainment Inc	20220818	54.12	55.48	53.66	55.14	543800	55.14	up	up	correct
SEE.US	Sealed Air Corporation	20220818	58.36	58.81	57.83	58.61	602800	58.61	up	up	correct
SEM.US	Select Medical Holdings Corporation	20220818	27.03	27.44	26.92	27.35	448100	27.35	up	down	incorrect
SEMR.US	SEMrush Holdings Inc	20220818	13.57	13.83	13.47	13.54	149400	13.54	down	down	correct
SF.US	Stifel Financial Corp	20220818	64.49	64.53	63.89	64.21	562600	64.21	down	up	incorrect
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20220818	24.48	24.6	24.2354	24.415	4105	24.415	down	up	incorrect
SFE.US	Safeguard Scientifics Inc	20220818	4.1	4.17	4.03	4.03	15900	4.03	down	up	incorrect
SFL.US	SFL Corporation Ltd	20220818	11.36	11.51	11.13	11.32	969600	11.32	down	down	correct
SG.US	Sweetgreen Inc.	20220818	18.99	19.04	18.07	18.97	1189000	18.97	down	down	correct
SGFY.US	Signify Health Inc	20220818	21.51	21.78	21.14	21.73	1787800	21.73	up	up	correct
SGU.US	Star Group L.P	20220818	9.58	9.73	9.58	9.65	29000	9.65	up	up	correct
SHAK.US	Shake Shack Inc	20220818	52	52.17	50.92	51.98	503100	51.98	down	down	correct
SHG.US	Shinhan Financial Group Co. Ltd	20220818	26.87	26.95	26.76	26.87	134400	26.87
SHI.US	Sinopec Shanghai Petrochemical Company Limited	20220818	15.88	15.88	15.61	15.69	95700	15.69	down	up	incorrect
SHLX.US	Shell Midstream Partners L.P	20220818	15.8	15.81	15.78	15.8	4712800	15.8
SHO.US	Sunstone Hotel Investors Inc	20220818	12.1	12.3	12.1	12.21	3035300	12.21	up	up	correct
SHOP.US	Shopify Inc	20220818	37.29	37.38	36.0101	36.86	20334675	36.86	down	down	correct
SHPW.US	Shapeways Holdings Inc.	20220818	0.96	0.97	0.89	0.92	1595100	0.92	down	down	correct
SHW.US	The Sherwin	20220818	250.81	251.96	247.44	248.97	1262600	248.97	down	down	correct
SI.US	Silvergate Capital Corporation	20220818	98.02	99.709	96.55	98.97	455700	98.97	up	up	correct
SID.US	Companhia Siderúrgica Nacional	20220818	3.16	3.19	3.08	3.1	3333000	3.1	down	down	correct
SIG.US	Signet Jewelers Limited	20220818	68.36	70.99	67.79	70.62	546500	70.62	up	up	correct
SII.US	Sprott Inc	20220818	37.58	38.45	37.57	38.27	60900	38.27	up	up	correct
SITC.US	SITE Centers Corp	20220818	15.05	15.13	14.9	14.98	995064	14.98	down	down	correct
SITE.US	SiteOne Landscape Supply Inc	20220818	141.94	143.97	140.22	143.23	221600	143.23	up	up	correct
SIX.US	Six Flags Entertainment Corporation	20220818	24.99	25.26	24.46	25.19	3833200	25.19	up	up	correct
SJI.US	South Jersey Industries Inc	20220818	34.52	34.6	34.45	34.51	699400	34.51	down	down	correct
SJIJ.US	South Jersey Industries Inc	20220818	20.26	20.26	19.95	20.001	7200	20.001	down	down	correct
SJIV.US	South Jersey Industries Inc Unit	20220818	69.13	69.22	69.1	69.12	33200	69.12	down	up	incorrect
SJM.US	The J. M. Smucker Company	20220818	139.38	139.73	137.69	139.32	589000	139.32	down	down	correct
SJR.US	Shaw Communications Inc	20220818	27.05	27.21	27.05	27.12	174000	27.12	up	up	correct
SJT.US	San Juan Basin Royalty Trust	20220818	14.65	15.18	14.6	15.15	923600	15.15	up	up	correct
SJW.US	SJW Group	20220818	67.42	68.12	67.2	67.82	83100	67.82	up	down	incorrect
SKIL.US	Skillsoft Corp	20220818	4.69	4.705	4.61	4.66	202700	4.66	down	down	correct
SKM.US	SK Telecom Co.Ltd	20220818	21.44	21.45	21.22	21.31	549100	21.31	down	down	correct
SKT.US	Tanger Factory Outlet Centers Inc	20220818	17.2	17.51	17.19	17.35	871400	17.35	up	up	correct
SKX.US	Skechers U.S.A. Inc	20220818	40.08	40.54	39.8	40.32	930500	40.32	up	down	incorrect
SKY.US	Skyline Champion Corporation	20220818	66.42	66.74	65.41	66.09	223800	66.09	down	down	correct
SLB.US	Schlumberger Limited	20220818	36.04	37.23	35.97	37.13	10758700	37.13	up	up	correct
SLCA.US	U.S. Silica Holdings Inc	20220818	15.61	15.83	15.4	15.71	1158200	15.71	up	up	correct
SLF.US	Sun Life Financial Inc	20220818	48.09	48.3	47.94	48.18	2067952	47.6274	up	up	correct
SLG.US	SL Green Realty Corp	20220818	49.26	49.84	49.01	49.16	694800	49.16	down	down	correct
SLQT.US	SelectQuote Inc	20220818	2.05	2.09	2.01	2.02	486200	2.02	down	up	incorrect
SM.US	SM Energy Company	20220818	42.21	43.87	42	43.69	1258300	43.69	up	down	incorrect
SMAR.US	Smartsheet Inc	20220818	36.23	36.85	36.17	36.55	654900	36.55	up	up	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20220818	6.21	6.21	6.17	6.2	914900	6.2	down	down	correct
SMG.US	The Scotts Miracle	20220818	82.06	82.11	80.72	81.88	327683	81.1487	down	down	correct
SMHI.US	SEACOR Marine Holdings Inc	20220818	6.45	6.84	6.45	6.76	17900	6.76	up	up	correct
SMLP.US	Summit Midstream Partners LP	20220818	16.11	16.62	16.06	16.32	15900	16.32	up	down	incorrect
SMM.US	Salient Midstream & MLP Fund	20220818	8.88	9.16	8.88	9.11	165000	9.11	up	up	correct
SMP.US	Standard Motor Products Inc	20220818	41.06	41.67	40.87	41.48	75800	41.48	up	up	correct
SMRT.US	SmartRent Inc	20220818	3.56	3.81	3.5	3.78	2932400	3.78	up	up	correct
SMWB.US	Similarweb Ltd	20220818	8.55	8.8	8.2	8.57	213800	8.57	up	up	correct
SNA.US	Snap	20220818	230.73	232.25	230.35	231.91	153400	231.91	up	up	correct
SNAP.US	Snap Inc	20220818	12.02	12.78	11.83	12.56	62750400	12.56	up	up	correct
SNDR.US	Schneider National Inc	20220818	24.73	24.96	24.683	24.95	449300	24.95	up	up	correct
SNN.US	Smith & Nephew plc	20220818	25.18	25.26	25.01	25.26	832300	25.26	up	down	incorrect
SNOW.US	Snowflake Inc.	20220818	162.32	162.8	159.5	161.75	3289500	161.75	down	down	correct
SNP.US	China Petroleum & Chemical Corporation	20220818	46.3	46.3	45.42	46.02	646600	46.02	down	down	correct
SNV.US	Synovus Financial Corp	20220818	43.62	44.08	43.44	44.03	470700	44.03	up	up	correct
SNX.US	TD SYNNEX	20220818	103.19	107.42	103.19	106.57	359000	106.57	up	down	incorrect
SO.US	The Southern Company	20220818	79.26	79.96	79.21	79.72	2867300	79.72	up	down	incorrect
SOI.US	Solaris Oilfield Infrastructure Inc	20220818	10.74	10.85	10.59	10.77	158600	10.77	up	down	incorrect
SOJC.US	The Southern Company JR 2017B NT 77	20220818	24.81	24.967	24.81	24.88	15200	24.88	up	up	correct
SOJD.US	SOJD	20220818	23.07	23.208	22.97	23.14	49700	23.14	up	up	correct
SOJE.US	SOJE	20220818	20.24	20.33	20.15	20.28	59900	20.28	up	up	correct
SOL.US	ReneSola Ltd	20220818	6.36	6.81	6.36	6.79	675616	6.79	up	up	correct
SON.US	Sonoco Products Company	20220818	65.52	65.8	65.08	65.49	291200	65.49	down	up	incorrect
SONX.US	Sonendo Inc.	20220818	1.28	1.343	1.26	1.31	84000	1.31	up	up	correct
SONY.US	Sony Group Corporation	20220818	86.54	87.4	86.54	86.88	352911	86.88	up	up	correct
SOR.US	Source Capital Inc	20220818	39	39.46	38.75	38.93	22500	38.93	down	down	correct
SOS.US	SOS Limited	20220818	7.85	7.85	7.26	7.37	110900	7.37	down	down	correct
SPB.US	Spectrum Brands Holdings Inc	20220818	68.26	69.94	68.26	69.86	275600	69.86	up	up	correct
SPCE.US	Virgin Galactic Holdings Inc	20220818	6.62	6.7	6.44	6.64	6559300	6.64	up	up	correct
SPE.US	Special Opportunities Fund Inc	20220818	13.58	13.61	13.3	13.5	33800	13.39	down	up	incorrect
SPG.US	Simon Property Group Inc	20220818	112.84	113.48	112.28	113.33	1146683	113.33	up	down	incorrect
SPGI.US	S&P Global Inc	20220818	386.61	388.85	386.21	387.38	1633156	386.5036	up	up	correct
SPH.US	Suburban Propane Partners L.P	20220818	16.3	16.39	16.18	16.34	99600	16.34	up	down	incorrect
SPIR.US	Spire Corporation	20220818	1.48	1.56	1.43	1.53	544900	1.53	up	up	correct
SPLP.US	Steel Partners Holdings L.P	20220818	44.75	45.98	44.75	45.5	1500	45.5	up	down	incorrect
SPNT.US	SiriusPoint Ltd	20220818	4.47	4.56	4.42	4.52	707800	4.52	up	up	correct
SPOT.US	Spotify Technology S.A	20220818	113.63	115.44	112.01	114.39	1102400	114.39	up	down	incorrect
SPR.US	Spirit AeroSystems Holdings Inc	20220818	33.5	33.82	33.28	33.66	1582300	33.66	up	up	correct
SPXC.US	SPX Corporation	20220818	63.05	63.51	62.93	63.46	114500	63.46	up	up	correct
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20220818	16.58	16.66	16.4	16.59	58900	16.59	up	down	incorrect
SQ.US	Square Inc	20220818	80.44	80.55	78.27	79.72	11799700	79.72	down	down	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20220818	99.91	99.91	93.1	94.02	5481765	94.02	down	up	incorrect
SQNS.US	Sequans Communications S.A	20220818	3.21	3.39	3.21	3.27	23700	3.27	up	up	correct
SQSP.US	Squarespace Inc	20220818	21.97	22.15	21.31	22.07	348200	22.07	up	down	incorrect
SQZ.US	SQZ Biotechnologies Company	20220818	3.16	3.38	3.02	3.18	104500	3.18	up	up	correct
SR.US	Spire Inc	20220818	76.49	77.11	76.44	76.7	153100	76.7	up	up	correct
SRC.US	Spirit Realty Capital Inc	20220818	43.58	43.73	42.86	43.12	654300	43.12	down	down	correct
SRE.US	Sempra	20220818	170	171.67	169.97	170.44	859300	170.44	up	down	incorrect
SREA.US	Sempra Energy	20220818	24.85	24.88	24.77	24.87	80300	24.87	up	down	incorrect
SRG.US	Seritage Growth Properties	20220818	13.26	13.7	13.25	13.6	662100	13.6	up	down	incorrect
SRI.US	Stoneridge Inc	20220818	22	22.12	21.61	22.02	102400	22.02	up	up	correct
SRL.US	Scully Royalty Ltd	20220818	8.4	8.56	8.28	8.38	5500	8.38	down	down	correct
SRLP.US	Sprague Resources LP	20220818	18.9	18.95	18.9	18.92	24200	18.92	up	up	correct
SRT.US	StarTek Inc	20220818	4.04	4.14	4.03	4.12	35400	4.12	up	up	correct
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20220818	32.48	33.1	32.48	32.7	10600	32.7	up	up	correct
SSD.US	Simpson Manufacturing Co. Inc	20220818	106.27	106.34	105.13	106.23	72900	106.23	down	down	correct
SSL.US	Sasol Limited	20220818	20.2	20.41	20.06	20.17	447800	20.17	down	down	correct
SSTK.US	Shutterstock Inc	20220818	61	62.3	60.51	62.3	285700	62.3	up	up	correct
ST.US	Sensata Technologies Holding plc	20220818	44.84	45.57	44.79	45.27	1727400	45.27	up	up	correct
STAG.US	STAG Industrial Inc	20220818	34.81	34.9	33.99	34.11	1576900	34.11	down	down	correct
STAR.US	PI	20220818	25.381	25.395	25.25	25.27	31205	25.27	down	down	correct
STC.US	Stewart Information Services Corporation	20220818	54.72	55.81	54.72	55.77	81100	55.77	up	down	incorrect
STE.US	STERIS plc	20220818	212.91	213.17	210.58	212.82	315400	212.82	down	down	correct
STEM.US	Stem Inc	20220818	15.39	16.49	15.33	16.13	4543400	16.13	up	up	correct
STG.US	Sunlands Technology Group	20220818	5.25	5.26	5	5.06	13700	5.06	down	down	correct
STK.US	Columbia Seligman Premium Technology Growth Fund	20220818	29.95	30.27	29.56	30.17	20700	30.17	up	up	correct
STLA.US	Stellantis N.V	20220818	15.04	15.11	14.95	15.08	2069400	15.08	up	up	correct
STM.US	STMicroelectronics N.V	20220818	36.93	38.22	36.73	37.86	4938600	37.86	up	up	correct
STN.US	Stantec Inc	20220818	50.67	51.23	50.3	51.13	65900	51.13	up	up	correct
STNG.US	Scorpio Tankers Inc	20220818	40.1	40.41	39.36	39.72	721200	39.72	down	down	correct
STON.US	StoneMor Inc	20220818	3.42	3.44	3.42	3.43	66900	3.43	up	up	correct
STOR.US	STORE Capital Corporation	20220818	28.35	28.545	28.245	28.38	1950800	28.38	up	up	correct
STT.US	State Street Corporation	20220818	73.57	74.31	73.17	74.2	946500	74.2	up	up	correct
STVN.US	Stevanato Group S.p.A.	20220818	17.64	17.655	17.06	17.21	121300	17.21	down	down	correct
STWD.US	Starwood Property Trust Inc	20220818	24.19	24.22	23.9	23.91	1970900	23.91	down	up	incorrect
STZ.US	Constellation Brands Inc	20220818	251.49	251.93	249.84	250.87	543400	250.87	down	down	correct
SU.US	Suncor Energy Inc	20220818	32.75	33.1	32.51	33.03	4551200	33.03	up	down	incorrect
SUI.US	Sun Communities Inc	20220818	171.77	171.77	168.57	169.22	456500	169.22	down	down	correct
SUM.US	Summit Materials Inc	20220818	31.24	31.48	31.19	31.29	373900	31.29	up	up	correct
SUN.US	Sunoco LP	20220818	39.8	40.68	39.8	40.5	197571	40.5	up	up	correct
SUP.US	Superior Industries International Inc	20220818	5.82	6.04	5.81	6	83100	6	up	down	incorrect
SUPV.US	Grupo Supervielle S.A	20220818	1.86	1.95	1.74	1.75	822100	1.75	down	up	incorrect
SUZ.US	Suzano S.A	20220818	9.8	9.83	9.71	9.75	703400	9.75	down	down	correct
SWCH.US	Switch Inc	20220818	34	34.05	33.94	34.01	1902600	33.957	up	up	correct
SWI.US	SolarWinds Corporation	20220818	10.03	10.41	10.03	10.25	382600	10.25	up	up	correct
SWK.US	Stanley Black & Decker Inc	20220818	102.88	102.88	100.95	102.47	1344200	102.47	down	down	correct
SWM.US	Schweitzer	20220818	24.64	24.8959	24.27	24.27	311791	24.27	down	down	correct
SWN.US	Southwestern Energy Company	20220818	7.5	7.68	7.42	7.59	20793800	7.59	up	down	incorrect
SWT.US	Stanley Black Decker Inc	20220818	65	65.39	64.352	65.33	386300	65.33	up	down	incorrect
SWX.US	Southwest Gas Holdings Inc	20220818	79.39	80.25	79.16	79.47	481600	79.47	up	up	correct
SWZ.US	The Swiss Helvetia Fund Inc	20220818	8.1	8.11	8.08	8.11	14300	8.11	up	up	correct
SXC.US	SunCoke Energy Inc	20220818	6.85	7.17	6.85	7.17	607000	7.17	up	down	incorrect
SXI.US	Standex International Corporation	20220818	98.09	99.91	98.09	99.5	46400	99.5	up	up	correct
SXT.US	Sensient Technologies Corporation	20220818	87.21	88.12	87.12	87.77	95619	87.77	up	up	correct
SYF.US	Synchrony Financial	20220818	35.26	35.55	35.005	35.37	1805100	35.37	up	up	correct
SYK.US	Stryker Corporation	20220818	222.41	223.16	219.61	220.84	960800	220.84	down	up	incorrect
SYY.US	Sysco Corporation	20220818	85.86	86.34	84.54	86.32	1299900	86.32	up	down	incorrect
SZC.US	The Cushing Renaissance Fund	20220818	44.9	45.55	44.9	45.55	13200	45.55	up	down	incorrect
T.US	PC	20220818	20.72	20.82	20.68	20.7	108381	20.7	down	down	correct
TAC.US	TransAlta Corporation	20220818	9.89	10.02	9.84	9.93	315600	9.93	up	down	incorrect
TAK.US	Takeda Pharmaceutical Company Limited	20220818	14.2	14.26	14.14	14.18	2184300	14.18	down	down	correct
TAL.US	TAL Education Group	20220818	4.36	4.48	4.31	4.45	2397000	4.45	up	up	correct
TALO.US	Talos Energy Inc	20220818	19.46	20.22	19.38	20.22	917700	20.22	up	down	incorrect
TAP.US	Molson Coors Beverage Company	20220818	55.61	56.27	55.23	56.12	1018400	56.12	up	up	correct
TARO.US	Taro Pharmaceutical Industries Ltd	20220818	34	34	33.03	33.54	16300	33.54	down	down	correct
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20220818	24.8	24.88	24.8	24.813	14300	24.813	up	down	incorrect
TBC.US	AT&T Inc. 5.625% Global Notes d	20220818	25.23	25.317	25.23	25.28	9700	25.28	up	up	correct
TBI.US	TrueBlue Inc	20220818	22.42	22.42	22.09	22.3	98000	22.3	down	down	correct
TCI.US	Transcontinental Realty Investors Inc	20220818	44.2	44.68	44.2	44.68	7100	44.68	up	up	correct
TCN.US	Tricon Capital Group Inc	20220818	11.82	11.82	11.63	11.75	564600	11.75	down	down	correct
TCS.US	The Container Store Group Inc	20220818	7.79	7.82	7.57	7.73	297900	7.73	down	down	correct
TD.US	The Toronto	20220818	68.45	68.68	68.22	68.41	1436200	68.41	down	up	incorrect
TDC.US	Teradata Corporation	20220818	35.01	35.98	34.75	35.89	896900	35.89	up	up	correct
TDCX.US	TDCX Inc.	20220818	7.11	7.176	6.91	7.12	110700	7.12	up	up	correct
TDF.US	Templeton Dragon Fund Inc	20220818	11.06	11.06	10.95	10.96	24900	10.96	down	down	correct
TDG.US	TransDigm Group Incorporated	20220818	653.21	660.04	647.94	655.5	246500	655.5	up	up	correct
TDOC.US	Teladoc Health Inc	20220818	35.7	35.76	34.29	35.06	4380900	35.06	down	down	correct
TDS.US	Telephone and Data Systems Inc	20220818	17.09	17.09	16.66	16.96	693000	16.96	down	down	correct
TDW.US	Tidewater Inc	20220818	20.74	21.57	20.73	21.57	703600	21.57	up	up	correct
TDY.US	Teledyne Technologies Incorporated	20220818	401	404.29	400.02	403.48	148000	403.48	up	up	correct
TEAF.US	Tortoise Essential Assets Income Term Fund	20220818	14.88	15.1	14.88	15.033	17700	14.9422	up	down	incorrect
TECK.US	Teck Resources Limited	20220818	34.66	34.97	34.38	34.61	4609800	34.61	down	down	correct
TEF.US	Telefónica S.A	20220818	4.37	4.37	4.3	4.33	1509000	4.33	down	up	incorrect
TEI.US	Templeton Emerging Markets Income Fund	20220818	5.49	5.51	5.42	5.49	68200	5.49
TEL.US	TE Connectivity Ltd	20220818	136.13	137.57	135.8	137.03	974400	137.03	up	down	incorrect
TEN.US	Tenneco Inc	20220818	19.24	19.3	19.16	19.29	610500	19.29	up	up	correct
TEO.US	Telecom Argentina S.A	20220818	4.59	4.62	4.53	4.56	46200	4.56	down	down	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20220818	9.54	10.45	9.54	10.34	18981551	10.34	up	up	correct
TEX.US	Terex Corporation	20220818	36.46	37	36.26	36.91	458500	36.91	up	down	incorrect
TFC.US	Truist Financial Corporation	20220818	51.3	51.5	50.96	51.45	3011400	51.45	up	up	correct
TFII.US	TFI International Inc	20220818	102.91	104.56	102.91	103.55	151400	103.55	up	up	correct
TFSA.US	TFSA	20220818	25.5	25.5	25	25	400	25	down	down	correct
TFX.US	Teleflex Incorporated	20220818	245.17	245.52	240.93	245.45	291000	245.45	up	up	correct
TG.US	Tredegar Corporation	20220818	11.3	11.4	11.23	11.28	90400	11.28	down	down	correct
TGH.US	Textainer Group Holdings Limited	20220818	33.12	33.86	33.12	33.73	240900	33.73	up	up	correct
TGI.US	Triumph Group Inc	20220818	14.85	15.16	14.83	14.95	300900	14.95	up	up	correct
TGNA.US	TEGNA Inc	20220818	21.85	21.92	21.7	21.82	508200	21.82	down	down	correct
TGS.US	Transportadora de Gas del Sur S.A	20220818	6.38	6.54	6.38	6.53	78900	6.53	up	up	correct
TGT.US	Target Corporation	20220818	173.98	175.14	171.58	173.05	4241276	173.05	down	down	correct
THC.US	Tenet Healthcare Corporation	20220818	63.62	64.15	62.95	63.74	871700	63.74	up	up	correct
THG.US	The Hanover Insurance Group Inc	20220818	137.82	137.82	136.61	137.74	54600	137.74	down	up	incorrect
THO.US	Thor Industries Inc	20220818	93.35	93.99	92.81	93.4	836900	93.4	up	up	correct
THQ.US	Tekla Healthcare Opportunities Fund	20220818	21.11	21.21	20.924	21.08	62600	20.967	down	down	correct
THR.US	Thermon Group Holdings Inc	20220818	18.85	19.16	18.77	19.06	119400	19.06	up	up	correct
THS.US	TreeHouse Foods Inc	20220818	49.29	50.09	49.14	50.06	287600	50.06	up	up	correct
THW.US	Tekla World Healthcare Fund	20220818	15.66	15.748	15.61	15.61	75100	15.493	down	up	incorrect
TINV.US	Tiga Acquisition Corp	20220818	10.34	10.34	10.33	10.33	53900	10.33	down	down	correct
TISI.US	Team Inc	20220818	1.56	1.56	1.35	1.41	1004700	1.41	down	down	correct
TJX.US	The TJX Companies Inc	20220818	67.78	68.3	66.95	68.01	6770700	68.01	up	down	incorrect
TK.US	Teekay Corporation	20220818	3.7	3.71	3.65	3.7	615200	3.7
TKC.US	Turkcell Iletisim Hizmetleri A.S	20220818	2.52	2.63	2.51	2.59	678900	2.59	up	up	correct
TKR.US	The Timken Company	20220818	67.81	68.17	67.63	68.15	219400	68.15	up	up	correct
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20220818	30.77	30.8	30.5	30.8	273500	30.8	up	up	correct
TLYS.US	Tilly's Inc	20220818	8.21	8.47	8.08	8.46	172500	8.46	up	down	incorrect
TM.US	Toyota Motor Corporation	20220818	159.48	159.77	158.78	159.13	163409	159.13	down	down	correct
TME.US	Tencent Music Entertainment Group	20220818	4.57	4.73	4.51	4.6	7741200	4.6	up	up	correct
TMHC.US	Taylor Morrison Home Corporation	20220818	27.29	27.55	27.1	27.4	923600	27.4	up	up	correct
TMO.US	Thermo Fisher Scientific Inc	20220818	598.11	598.71	589.27	595.01	761000	595.01	down	down	correct
TMST.US	TimkenSteel Corporation	20220818	16.94	17.12	16.79	16.89	230900	16.89	down	down	correct
TMX.US	Terminix Global Holdings Inc	20220818	44.82	44.905	44.64	44.71	365800	44.71	down	down	correct
TNC.US	Tennant Company	20220818	69.58	71.21	69.58	70.56	33800	70.56	up	down	incorrect
TNET.US	TriNet Group Inc	20220818	89.55	90.16	89.04	89.19	264800	89.19	down	down	correct
TNK.US	Teekay Tankers Ltd	20220818	25.5	25.6	24.85	25.23	383400	25.23	down	up	incorrect
TNL.US	Travel + Leisure Co	20220818	46.97	47.55	46.7	47.54	392917	47.54	up	up	correct
TNP.US	Tsakos Energy Navigation Limited	20220818	15.14	15.75	15.1	15.56	302100	15.56	up	down	incorrect
TOL.US	Toll Brothers Inc	20220818	49.11	49.15	48.3	49	1012400	49	down	down	correct
TOST.US	Toast Inc.	20220818	19.32	19.41	18.54	18.85	6319400	18.85	down	up	incorrect
TPB.US	Turning Point Brands Inc	20220818	24.79	25.06	24.47	24.82	186500	24.82	up	up	correct
TPC.US	Tutor Perini Corporation	20220818	7.47	7.74	7.4	7.53	655900	7.53	up	down	incorrect
TPH.US	Tri Pointe Homes Inc	20220818	18.53	18.67	18.27	18.63	1301100	18.63	up	up	correct
TPL.US	Texas Pacific Land Corporation	20220818	1725.01	1790.4399	1725.01	1790.4399	31800	1790.4399	up	up	correct
TPR.US	Tapestry Inc	20220818	36.93	37.7	36.38	37.57	6586000	37.57	up	up	correct
TPTA.US	TPTA	20220818	23.5	23.5	23.26	23.5	4700	23.5
TPVG.US	TriplePoint Venture Growth BDC Corp	20220818	13.31	13.72	13.31	13.7	270500	13.7	up	up	correct
TPX.US	Tempur Sealy International Inc	20220818	28.78	29.17	28.22	28.94	1387400	28.94	up	down	incorrect
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20220818	13.5263	13.85	13.5263	13.84	19009	13.7342	up	up	correct
TR.US	Tootsie Roll Industries Inc	20220818	35.58	35.77	35.31	35.59	40200	35.59	up	up	correct
TRC.US	Tejon Ranch Co	20220818	16.1	16.47	16.1	16.24	55400	16.24	up	up	correct
TREX.US	Trex Company Inc	20220818	54.24	55.06	53.44	54.42	965489	54.42	up	up	correct
TRGP.US	Targa Resources Corp	20220818	68.08	70.25	68.08	70.09	1163800	70.09	up	up	correct
TRI.US	Thomson Reuters Corporation	20220818	115.92	116.69	115.52	116.02	327600	116.02	up	up	correct
TRN.US	Trinity Industries Inc	20220818	27.24	27.52	27.12	27.42	319400	27.42	up	up	correct
TRNO.US	Terreno Realty Corporation	20220818	66.03	66.22	65.36	65.9	459900	65.9	down	down	correct
TROX.US	Tronox Holdings plc	20220818	15.95	16.55	15.89	16.46	842000	16.46	up	up	correct
TRP.US	TC Energy Corporation	20220818	49.83	50.19	49.67	49.86	2475000	49.86	up	up	correct
TRQ.US	Turquoise Hill Resources Ltd	20220818	24.1	25.475	24.09	25.2	1040941	25.2	up	up	correct
TRTN.US	Triton International Limited	20220818	64.95	66	64.84	65.38	274200	65.38	up	up	correct
TRTX.US	TPG RE Finance Trust Inc	20220818	10.22	10.31	10.17	10.2	117000	10.2	down	up	incorrect
TRU.US	TransUnion	20220818	81.98	82.71	81.863	82	1094900	81.8911	up	up	correct
TRV.US	The Travelers Companies Inc	20220818	174.25	174.77	172.8	174.11	890482	174.11	down	up	incorrect
TS.US	Tenaris S.A	20220818	26.95	27.05	26.71	26.91	1163200	26.91	down	down	correct
TSE.US	Trinseo S.A	20220818	31	31.72	31	31.44	411800	31.44	up	down	incorrect
TSI.US	TCW Strategic Income Fund Inc	20220818	5.06	5.1	5.02	5.08	76500	5.08	up	down	incorrect
TSLX.US	Sixth Street Specialty Lending Inc	20220818	19.26	19.43	19.15	19.38	1462800	19.38	up	up	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20220818	88.71	89.67	88.42	89.27	10947700	89.27	up	up	correct
TSN.US	Tyson Foods Inc	20220818	80.99	82	80.52	81.78	1248400	81.78	up	up	correct
TSQ.US	Townsquare Media Inc	20220818	9.77	9.94	9.65	9.68	28600	9.68	down	down	correct
TT.US	Trane Technologies plc	20220818	166.47	167.32	166.12	166.96	1044900	166.96	up	up	correct
TTC.US	The Toro Company	20220818	90.23	90.73	89.61	90.52	277900	90.52	up	up	correct
TTE.US	TotalEnergies SE	20220818	53.24	53.8	53.18	53.65	1088900	53.65	up	up	correct
TTI.US	TETRA Technologies Inc	20220818	4.06	4.17	4.03	4.14	752500	4.14	up	up	correct
TTM.US	Tata Motors Limited	20220818	30.46	30.74	30.31	30.63	344100	30.63	up	up	correct
TTP.US	Tortoise Pipeline & Energy Fund Inc	20220818	30.6	31.25	30.6	31.08	5391	30.4883	up	up	correct
TU.US	TELUS Corporation	20220818	23.43	23.5	23.34	23.41	1014800	23.41	down	down	correct
TUFN.US	Tufin Software Technologies Ltd	20220818	12.3	12.39	12.3	12.35	357300	12.35	up	up	correct
TUP.US	Tupperware Brands Corporation	20220818	11.76	12.49	11.51	12.35	981300	12.35	up	up	correct
TUYA.US	Tuya Inc	20220818	1.58	1.6	1.52	1.54	923100	1.54	down	up	incorrect
TV.US	Grupo Televisa S.A.B	20220818	7.09	7.23	6.89	7.2	1175900	7.2	up	up	correct
TVC.US	Tennessee Valley Authority PARRS D 2028	20220818	22.42	22.68	22.42	22.48	17300	22.48	up	up	correct
TVE.US	Tennessee Valley Authority PARRS A 2029	20220818	22.11	22.2	21.99	22.17	13600	22.17	up	up	correct
TWI.US	Titan International Inc	20220818	15.2	15.85	15.2	15.75	246900	15.75	up	up	correct
TWLO.US	Twilio Inc	20220818	80.93	81.56	78.815	80.69	3780900	80.69	down	up	incorrect
TWN.US	The Taiwan Fund Inc	20220818	26.43	26.5	26.34	26.34	8300	26.34	down	down	correct
TWNI.US	Tailwind International Acquisition Corp	20220818	9.87	9.87	9.87	9.87	1400	9.87
TWO.US	Two Harbors Investment Corp	20220818	5.08	5.13	5.07	5.09	1522900	5.09	up	up	correct
TWOA.US	two	20220818	9.85	9.86	9.83	9.85	440100	9.85
TWTR.US	Twitter Inc	20220818	44.12	44.44	43.81	43.86	6289500	43.86	down	down	correct
TX.US	Ternium S.A	20220818	33.93	33.97	33.12	33.22	277300	33.22	down	down	correct
TXT.US	Textron Inc	20220818	67.83	68.31	67.5	68	872800	68	up	up	correct
TY.US	Tri	20220818	29.62	29.73	29.49	29.52	41500	29.52	down	down	correct
TYG.US	Tortoise Energy Infrastructure Corporation	20220818	35.65	36.3886	35.65	36.15	56418	35.428	up	down	incorrect
TYL.US	Tyler Technologies Inc	20220818	405.57	407.11	401.57	405.81	310100	405.81	up	up	correct
U.US	Unity Software Inc	20220818	52.51	52.51	50.61	51.14	4087600	51.14	down	down	correct
UA.US	Under Armour Inc	20220818	8.98	8.98	8.75	8.8	1827659	8.8	down	down	correct
UAA.US	Under Armour Inc	20220818	9.89	9.89	9.65	9.76	5105100	9.76	down	down	correct
UAN.US	CVR Partners LP	20220818	109.25	115.485	108.53	114.62	83964	114.62	up	down	incorrect
UBA.US	Urstadt Biddle Properties Inc	20220818	18.38	18.56	18.3	18.41	58400	18.41	up	down	incorrect
UBER.US	Uber Technologies Inc	20220818	30.56	30.62	29.86	30.15	20831600	30.15	down	down	correct
UBP.US	Urstadt Biddle Properties Inc	20220818	16.47	16.8	16.31	16.8	1900	16.8	up	up	correct
UBS.US	UBS Group AG	20220818	16.84	16.885	16.77	16.84	1395100	16.84
UDR.US	UDR Inc	20220818	50.3	50.36	48.97	49.41	1797700	49.41	down	down	correct
UE.US	Urban Edge Properties	20220818	17.12	17.295	17.01	17.23	717100	17.23	up	down	incorrect
UFI.US	Unifi Inc	20220818	12.98	13.27	12.98	13.19	46400	13.19	up	up	correct
UGI.US	UGI Corporation	20220818	41.94	42.12	41.66	41.72	618400	41.72	down	down	correct
UGIC.US	UGI Corporation	20220818	98.09	98.09	97.108	97.35	1500	97.35	down	down	correct
UGLD.US	VelocityShares 3x Long Gold ETN Linked to the S&P GSCI Gold Index ER	20220818	201.36	201.36	201.36	201.36	0	201.36
UGP.US	Ultrapar Participações S.A	20220818	2.73	2.73	2.65	2.7	678300	2.7	down	down	correct
UHS.US	Universal Health Services Inc	20220818	106.97	108.6	106.29	108.26	960200	108.26	up	up	correct
UHT.US	Universal Health Realty Income Trust	20220818	55.69	55.71	54.8	55.43	33400	55.43	down	down	correct
UI.US	Ubiquiti Inc	20220818	323.07	333.04	323.07	330.87	32600	330.87	up	up	correct
UIS.US	Unisys Corporation	20220818	10.27	10.52	10.16	10.47	335400	10.47	up	down	incorrect
UL.US	Unilever PLC	20220818	47.32	47.39	47.08	47.35	2618100	47.35	up	up	correct
UMC.US	United Microelectronics Corporation	20220818	7.03	7.15	7	7.11	5303300	7.11	up	down	incorrect
UMH.US	UMH Properties Inc	20220818	19.59	19.62	19.22	19.36	237500	19.36	down	up	incorrect
UNF.US	UniFirst Corporation	20220818	196.41	197.13	194.73	195.52	57600	195.52	down	down	correct
UNFI.US	United Natural Foods Inc	20220818	46.92	47.32	46.13	47.16	244500	47.16	up	up	correct
UNH.US	UnitedHealth Group Incorporated	20220818	545.01	548.13	541.82	545.22	1486507	545.22	up	up	correct
UNM.US	Unum Group	20220818	39.37	39.97	39.33	39.82	1094600	39.82	up	up	correct
UNMA.US	Unum Group 6.250% JR NT58	20220818	25.03	25.139	25.03	25.12	6400	25.12	up	up	correct
UNP.US	Union Pacific Corporation	20220818	241.54	242.28	240.05	241.91	1457500	241.91	up	up	correct
UNVR.US	Univar Solutions Inc	20220818	26.7	27.485	26.58	27.23	1220300	27.23	up	up	correct
UP.US	Wheels Up Experience Inc	20220818	2.46	2.52	2.41	2.45	715700	2.45	down	down	correct
UPH.US	UpHealth Inc	20220818	0.68	0.68	0.616	0.62	335400	0.62	down	down	correct
UPS.US	United Parcel Service Inc	20220818	204.39	208.22	204.01	208.05	1913947	208.05	up	up	correct
URI.US	United Rentals Inc	20220818	326.55	326.55	316.97	323.23	1028000	323.23	down	up	incorrect
USA.US	Liberty All	20220818	6.92	6.98	6.89	6.98	769600	6.98	up	up	correct
USAC.US	USA Compression Partners LP	20220818	18.29	18.58	18.2	18.51	57100	18.51	up	up	correct
USB.US	U.S. Bancorp	20220818	48.8	49.04	48.51	49.01	5400494	49.01	up	up	correct
USDP.US	USD Partners LP	20220818	5.24	5.32	5.05	5.12	60000	5.12	down	down	correct
USER.US	UserTesting Inc.	20220818	4.62	5.001	4.62	4.88	208000	4.88	up	up	correct
USFD.US	US Foods Holding Corp	20220818	32.31	32.46	31.75	32.34	2732700	32.34	up	up	correct
USM.US	United States Cellular Corporation	20220818	29.94	29.98	29.44	29.96	57500	29.96	up	up	correct
USNA.US	USANA Health Sciences Inc	20220818	71.77	73.25	71.72	72.78	48300	72.78	up	down	incorrect
USPH.US	U.S. Physical Therapy Inc	20220818	84.25	84.51	82.66	83.99	129900	83.99	down	up	incorrect
USX.US	U.S. Xpress Enterprises Inc	20220818	2.75	2.82	2.75	2.76	96900	2.76	up	up	correct
UTF.US	Cohen & Steers Infrastructure Fund Inc	20220818	27.84	27.92	27.64	27.79	87600	27.79	down	down	correct
UTI.US	Universal Technical Institute Inc	20220818	6.95	7.22	6.93	7.15	232400	7.15	up	up	correct
UTL.US	Unitil Corporation	20220818	57.42	57.96	56.82	57.38	45300	57.38	down	down	correct
UVE.US	Universal Insurance Holdings Inc	20220818	12.68	12.78	12.59	12.76	73300	12.76	up	up	correct
UVV.US	Universal Corporation	20220818	53.17	53.47	52.82	52.9	95792	52.9	down	down	correct
UZD.US	UZD	20220818	22.75	22.93	22.6	22.8	32600	22.8	up	up	correct
UZE.US	United States Cellular Preferred 5.500% due 2070	20220818	20.5	20.65	20.4	20.6	28700	20.6	up	up	correct
UZF.US	UZF	20220818	20.64	20.64	20.5	20.55	51700	20.55	down	down	correct
V.US	Visa Inc	20220818	213.87	216	212.43	215.25	4516632	215.25	up	up	correct
VAC.US	Marriott Vacations Worldwide Corporation	20220818	150.63	151.05	149.25	150.68	360600	150.68	up	up	correct
VAL.US	WT	20220818	6.73	7.51	6.73	7.51	29999	7.51	up	up	correct
VALE.US	Vale S.A.	20220818	13.2	13.23	13.07	13.1	16024600	13.1	down	down	correct
VAPO.US	Vapotherm Inc	20220818	1.74	1.75	1.68	1.75	110300	1.75	up	up	correct
VATE.US	Innovate Corp	20220818	1.64	1.68	1.62	1.65	39100	1.65	up	up	correct
VBF.US	Invesco Bond Fund	20220818	15.94	16.02	15.82	15.83	31100	15.83	down	down	correct
VCIF.US	Vertical Capital Income Fund	20220818	9.61	9.61	9.49	9.6	8600	9.6	down	down	correct
VCV.US	Invesco California Value Municipal Income Trust	20220818	10.62	10.65	10.6	10.64	53900	10.64	up	up	correct
VEC.US	Vectrus Inc	20220818	39.87	39.87	38.51	39.49	61461	39.49	down	up	incorrect
VEEV.US	Veeva Systems Inc	20220818	225	226.125	222.48	224.4	443002	224.4	down	down	correct
VEL.US	Velocity Financial Inc	20220818	12.19	12.28	11.9	12.13	7000	12.13	down	up	incorrect
VET.US	Vermilion Energy Inc	20220818	25.02	25.37	24.83	25.33	2017200	25.33	up	up	correct
VFC.US	V.F. Corporation	20220818	46.95	47.04	46.25	46.63	1401000	46.63	down	down	correct
VGI.US	Virtus Global Multi	20220818	8.71	8.78	8.7	8.74	24900	8.74	up	down	incorrect
VGM.US	Invesco Trust for Investment Grade Municipals	20220818	10.88	10.9	10.82	10.87	97500	10.87	down	down	correct
VGR.US	Vector Group Ltd	20220818	10.62	10.85	10.62	10.65	521200	10.65	up	up	correct
VHC.US	VirnetX Holding Corp	20220818	1.97	2.02	1.91	1.97	188200	1.97
VHI.US	Valhi Inc	20220818	37.95	40.73	37.79	40.67	64400	40.67	up	up	correct
VIAO.US	VIA optronics AG	20220818	1.897	1.918	1.85	1.9	41900	1.9	up	up	correct
VICI.US	VICI Properties Inc	20220818	35.04	35.15	34.94	35.08	3631300	35.08	up	down	incorrect
VIIX.US	VelocityShares VIX Short	20220818	8.5606	8.5606	8.5606	8.5606	0	8.5606
VIPS.US	Vipshop Holdings Limited	20220818	9.81	9.84	9.34	9.62	6969300	9.62	down	down	correct
VIST.US	Vista Oil & Gas S.A.B. de C.V	20220818	8.76	9.23	8.75	9	1443500	9	up	up	correct
VIV.US	Telefônica Brasil S.A	20220818	8.76	8.78	8.58	8.65	712943	8.65	down	down	correct
VKQ.US	Invesco Municipal Trust	20220818	10.52	10.6	10.5	10.6	172100	10.6	up	up	correct
VLD.US	WT	20220818	0.8102	0.9	0.8102	0.9	15337	0.9	up	up	correct
VLN.US	Valens	20220818	4.35	5	4.322	4.59	539900	4.59	up	down	incorrect
VLO.US	Valero Energy Corporation	20220818	119.17	122.14	118.51	118.79	4531900	118.79	down	down	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20220818	10.97	11.1	10.82	11.01	608500	11.01	up	up	correct
VLT.US	Invesco High Income Trust II	20220818	11.61	11.61	11.54	11.54	9800	11.54	down	down	correct
VLTA.US	WT	20220818	0.64	0.6699	0.63	0.6699	6070	0.6699	up	down	incorrect
VMC.US	Vulcan Materials Company	20220818	178.1	179.05	176.45	177.79	413100	177.79	down	up	incorrect
VMI.US	Valmont Industries Inc	20220818	286.29	288.59	282.6	288.56	84000	288.56	up	up	correct
VMO.US	Invesco Municipal Opportunity Trust	20220818	10.59	10.62	10.57	10.59	102300	10.59
VNCE.US	Vince Holding Corp	20220818	7.3589	7.67	7.3589	7.57	6356	7.57	up	up	correct
VNO.US	Vornado Realty Trust	20220818	29.54	29.9	29.39	29.52	1180900	29.52	down	down	correct
VNT.US	Vontier Corporation	20220818	23.88	24.42	23.822	24.33	767600	24.33	up	up	correct
VNTR.US	Venator Materials PLC	20220818	1.93	1.95	1.86	1.95	161000	1.95	up	up	correct
VOC.US	VOC Energy Trust	20220818	7.67	7.75	7.53	7.65	100700	7.65	down	down	correct
VOYA.US	Voya Financial Inc	20220818	63.93	65.4	63.661	65.24	945067	65.0319	up	up	correct
VPG.US	Vishay Precision Group Inc	20220818	35.66	36.16	35.24	35.75	23500	35.75	up	down	incorrect
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20220818	11.22	11.24	11.14	11.15	67200	11.15	down	up	incorrect
VRT.US	Vertiv Holdings Co	20220818	13.11	13.25	12.91	13.06	2982500	13.06	down	down	correct
VRTV.US	Veritiv Corporation	20220818	135.35	137.12	134.46	137.11	88200	137.11	up	up	correct
VSH.US	Vishay Intertechnology Inc	20220818	20.92	21.58	20.9	21.51	714924	21.51	up	up	correct
VST.US	Vistra Corp	20220818	25.53	26.12	25.53	25.84	3623700	25.84	up	up	correct
VSTO.US	Vista Outdoor Inc	20220818	31.23	31.62	30.81	31.45	491500	31.45	up	up	correct
VTEX.US	VTEX	20220818	3.75	4.18	3.71	4	1067200	4	up	up	correct
VTN.US	Invesco Trust for Investment Grade New York Municipals	20220818	11	11	10.93	10.94	21600	10.94	down	down	correct
VTOL.US	Bristow Group Inc	20220818	27.86	28.53	27.71	28.16	61900	28.16	up	up	correct
VTR.US	Ventas Inc	20220818	50.76	50.76	48.85	49.02	2434200	49.02	down	up	incorrect
VVI.US	Viad Corp	20220818	42.7	43.35	42.21	42.48	60200	42.48	down	down	correct
VVR.US	Invesco Senior Income Trust	20220818	3.92	3.96	3.92	3.94	380500	3.94	up	down	incorrect
VVV.US	Valvoline Inc	20220818	30.86	31.08	30.66	30.9	1606800	30.9	up	up	correct
VZ.US	Verizon Communications Inc	20220818	44.42	44.53	43.91	44.19	25957400	44.19	down	down	correct
VZIO.US	VIZIO Holding Corp	20220818	12.27	12.57	12.05	12.44	331500	12.44	up	up	correct
W.US	Wayfair Inc	20220818	69.01	71.83	66.14	71.34	2913800	71.34	up	up	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20220818	96.42	96.58	94.66	94.82	574200	94.82	down	down	correct
WAL.US	Western Alliance Bancorporation	20220818	86.25	86.78	85.56	85.8	580900	85.8	down	down	correct
WAT.US	Waters Corporation	20220818	335.8	336.01	326.35	331.19	194700	331.19	down	down	correct
WBS.US	Webster Financial Corporation	20220818	49.62	49.93	49.31	49.88	421300	49.88	up	up	correct
WCC.US	WESCO International Inc	20220818	142.49	143.98	141.49	141.79	598200	141.79	down	down	correct
WCN.US	Waste Connections Inc	20220818	144.14	144.29	142.12	142.39	486700	142.39	down	down	correct
WD.US	Walker & Dunlop Inc	20220818	112.63	112.99	111.74	112	68300	112	down	down	correct
WDH.US	Waterdrop Inc	20220818	1.28	1.28	1.12	1.145	50600	1.145	down	up	incorrect
WDI.US	Western Asset Diversified Income Fund	20220818	14.75	14.99	14.75	14.88	114600	14.7584	up	up	correct
WE.US	WeWork Inc	20220818	5.18	5.23	4.89	4.9	4257400	4.9	down	down	correct
WEA.US	Western Asset Premier Bond Fund	20220818	11.43	11.5538	11.4218	11.48	12242	11.4122	up	up	correct
WEAV.US	Weave Communications Inc.	20220818	5.82	6.19	5.765	6.11	102000	6.11	up	down	incorrect
WEBR.US	Weber Inc.	20220818	7.93	11.64	7.81	10	21125000	10	up	up	correct
WEC.US	WEC Energy Group Inc	20220818	107.11	107.48	106.16	107.4	789500	107.4	up	up	correct
WELL.US	Welltower Inc	20220818	81.58	81.98	79.475	80	2531320	79.3868	down	down	correct
WES.US	Western Midstream Partners LP	20220818	27.87	28.33	27.63	28.25	612900	28.25	up	up	correct
WEX.US	WEX Inc	20220818	162.85	168.11	162.77	167.5	213900	167.5	up	up	correct
WF.US	Woori Financial Group Inc	20220818	27.6	27.6	27.4	27.53	28500	27.53	down	down	correct
WFC.US	Wells Fargo & Company	20220818	46.14	46.2	45.76	46.14	7885900	46.14
WFG.US	West Fraser Timber Co. Ltd	20220818	93.76	95	92.89	94.22	87600	94.22	up	up	correct
WGO.US	Winnebago Industries Inc	20220818	66.27	68.3	65.34	68.24	1218900	68.24	up	up	correct
WH.US	Wyndham Hotels & Resorts Inc	20220818	70.99	72.48	70.605	72.36	465600	72.36	up	down	incorrect
WHD.US	Cactus Inc	20220818	40.76	41.995	40.6	41.74	632400	41.74	up	up	correct
WHG.US	Westwood Holdings Group Inc	20220818	14.12	14.54	14.05	14.34	16800	14.34	up	down	incorrect
WHR.US	Whirlpool Corporation	20220818	173.13	174	171.69	172.71	349700	170.8807	down	down	correct
WIA.US	Western Asset Inflation	20220818	10.49	10.51	10.34	10.4491	31612	10.4036	down	down	correct
WIT.US	Wipro Limited	20220818	5.43	5.47	5.42	5.43	1524400	5.43
WIW.US	Western Asset Inflation	20220818	10.6	10.67	10.6	10.65	100617	10.5944	up	up	correct
WK.US	Workiva Inc	20220818	72.12	74.07	71.25	73.79	343000	73.79	up	down	incorrect
WLK.US	Westlake Chemical Corporation	20220818	106.37	108.42	106.37	108.4	578400	108.043	up	up	correct
WLKP.US	Westlake Chemical Partners LP	20220818	25.6	25.76	25.26	25.51	15100	25.51	down	down	correct
WM.US	Waste Management Inc	20220818	175.82	175.98	174.21	174.99	795400	174.99	down	down	correct
WMB.US	The Williams Companies Inc	20220818	34.67	35.38	34.61	35.24	9115100	35.24	up	up	correct
WMC.US	Western Asset Mortgage Capital Corporation	20220818	14.11	14.6	13.74	13.74	40500	13.74	down	up	incorrect
WMK.US	Weis Markets Inc	20220818	82.64	84.39	82.64	83.79	78800	83.79	up	up	correct
WMS.US	Advanced Drainage Systems Inc	20220818	145	148.46	143.77	147.89	763800	147.89	up	up	correct
WMT.US	Walmart Inc	20220818	139.53	140.42	138.5	139.07	6399200	139.07	down	down	correct
WNC.US	Wabash National Corporation	20220818	18.48	18.79	18.29	18.7	153500	18.7	up	up	correct
WNS.US	WNS (Holdings) Limited	20220818	87.58	88.23	87.13	87.6	99700	87.6	up	up	correct
WOLF.US	Wolfspeed Inc	20220818	103.58	113.72	103.58	112.94	14991900	112.94	up	down	incorrect
WOR.US	Worthington Industries Inc	20220818	55.31	55.46	54.37	54.95	135200	54.95	down	down	correct
WOW.US	WideOpenWest Inc	20220818	19.5	19.76	19.18	19.22	347200	19.22	down	down	correct
WPC.US	W. P. Carey Inc	20220818	88.59	88.92	87.71	87.79	836900	87.79	down	down	correct
WPM.US	Wheaton Precious Metals Corp	20220818	32.62	33.02	32.2801	32.57	2329196	32.57	down	down	correct
WPP.US	WPP plc	20220818	49.11	49.11	48.51	48.86	145900	48.86	down	up	incorrect
WRB.US	W. R. Berkley Corporation	20220818	68.09	68.49	67.58	68.09	621200	68.09
WRBY.US	Warby Parker Inc.	20220818	16.53	16.53	15.83	16.25	845300	16.25	down	down	correct
WRE.US	Washington Real Estate Investment Trust	20220818	21.47	21.53	21.19	21.27	301100	21.27	down	down	correct
WRK.US	WestRock Company	20220818	42.17	42.72	41.73	42.61	1375400	42.61	up	up	correct
WSM.US	Williams	20220818	164.67	167.31	162.49	166.97	584300	166.97	up	up	correct
WSO.US	Watsco Inc	20220818	305.8	306.48	302.41	305.48	110300	305.48	down	up	incorrect
WSR.US	Whitestone REIT	20220818	10.94	11.01	10.8	10.81	170100	10.81	down	down	correct
WST.US	West Pharmaceutical Services Inc	20220818	328.63	328.63	320.95	321.79	381900	321.79	down	down	correct
WTI.US	W&T Offshore Inc	20220818	5.87	6.32	5.85	6.31	4187400	6.31	up	up	correct
WTM.US	White Mountains Insurance Group Ltd	20220818	1301.99	1303.97	1299.08	1299.1801	3500	1299.1801	down	down	correct
WTRG.US	Essential Utilities Inc	20220818	52.1	52.43	51.88	52.29	649500	52.29	up	up	correct
WTS.US	Watts Water Technologies Inc	20220818	155.19	156.36	153.36	156.29	110000	156.29	up	down	incorrect
WTTR.US	Select Energy Services Inc	20220818	6.86	7.18	6.86	7.12	435200	7.12	up	up	correct
WU.US	The Western Union Company	20220818	16.03	16.41	15.97	16.33	2802000	16.33	up	up	correct
WWE.US	World Wrestling Entertainment Inc	20220818	71.53	71.56	70.23	70.66	555000	70.66	down	down	correct
WWW.US	Wolverine World Wide Inc	20220818	22.2	22.54	21.93	22.48	329000	22.48	up	up	correct
WY.US	Weyerhaeuser Company	20220818	36.54	36.95	36.47	36.7	1636800	36.7	up	down	incorrect
X.US	United States Steel Corporation	20220818	23.61	23.83	23.35	23.67	6470200	23.67	up	up	correct
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20220818	7.22	7.24	7.16	7.23	122300	7.23	up	up	correct
XHR.US	Xenia Hotels & Resorts Inc	20220818	17.97	18.46	17.96	18.24	468400	18.24	up	up	correct
XIN.US	Xinyuan Real Estate Co. Ltd	20220818	0.49	0.54	0.48	0.51	34800	0.51	up	up	correct
XL.US	XL Fleet Corp	20220818	1.3	1.32	1.26	1.28	706100	1.28	down	down	correct
XOM.US	Exxon Mobil Corporation	20220818	93.15	95.31	93.09	94.38	17770400	94.38	up	up	correct
XPEV.US	XPeng Inc	20220818	22.17	22.23	21.64	22.06	6875000	22.06	down	down	correct
XPO.US	XPO Logistics Inc	20220818	57.96	58.71	57.92	58.44	733400	58.44	up	up	correct
XPOF.US	Xponential Fitness Inc.	20220818	19.88	20.18	18.57	19.42	111400	19.42	down	up	incorrect
XPRO.US	Frank’s International NV	20220818	12.56	13.29	12.52	13.22	1057700	13.22	up	up	correct
XYF.US	X Financial	20220818	2.64	2.8	2.64	2.77	4200	2.77	up	up	correct
XYL.US	Xylem Inc	20220818	102.6	102.6	101.33	102.35	494000	102.35	down	down	correct
Y.US	Alleghany Corporation	20220818	841.69	842.75	840.79	841.44	26100	841.44	down	up	incorrect
YALA.US	Yalla Group Limited	20220818	4.06	4.2	4.01	4.15	497600	4.15	up	up	correct
YCBD.US	PA	20220818	3.55	3.58	3.5	3.5	6361	3.5	down	up	incorrect
YELP.US	Yelp Inc	20220818	36.88	37.23	36.68	37.06	587300	37.06	up	up	correct
YETI.US	YETI Holdings Inc	20220818	44.4	45.06	43.76	45.02	665900	45.02	up	down	incorrect
YEXT.US	Yext Inc	20220818	4.82	4.93	4.79	4.91	547100	4.91	up	up	correct
YMM.US	Full Truck Alliance Co. Ltd.	20220818	6.86	6.97	6.76	6.9	3171500	6.9	up	up	correct
YOU.US	Clear Secure Inc.	20220818	28.5	28.99	27.27	28.56	1619100	28.56	up	up	correct
YPF.US	YPF Sociedad Anónima	20220818	4.65	4.94	4.65	4.85	2554100	4.85	up	down	incorrect
YRD.US	Yiren Digital Ltd	20220818	1.07	1.13	1.05	1.1	173300	1.1	up	down	incorrect
YSG.US	Yatsen Holding Limited	20220818	1.11	1.12	1.05	1.12	663100	1.12	up	up	correct
YTPG.US	TPG Pace Beneficial II Corp	20220818	9.76	9.77	9.75	9.77	1116400	9.77	up	down	incorrect
YUM.US	Yum! Brands Inc	20220818	118.48	118.74	117.22	117.95	1671500	117.95	down	down	correct
YUMC.US	Yum China Holdings Inc	20220818	47.45	48.05	46.4	46.9	6319600	46.7847	down	down	correct
ZBH.US	Zimmer Biomet Holdings Inc	20220818	114.89	114.98	113.97	114.52	735200	114.52	down	up	incorrect
ZEN.US	Zendesk Inc	20220818	76.6	76.78	76.53	76.73	1397900	76.73	up	up	correct
ZEPP.US	Zepp Health Corporation	20220818	2.08	2.1248	2.06	2.11	102483	2.11	up	up	correct
ZETA.US	Zeta Global Holdings Corp.	20220818	7.03	7.24	6.92	6.97	1064200	6.97	down	down	correct
ZEV.US	WT	20220818	0.3501	0.3782	0.324	0.36	80775	0.36	up	up	correct
ZH.US	Zhihu Inc	20220818	1.26	1.28	1.21	1.27	1518400	1.27	up	up	correct
ZIM.US	ZIM Integrated Shipping Services Ltd	20220818	48.56	51.93	48.42	51.46	6302000	51.46	up	up	correct
ZIP.US	ZipRecruiter Inc	20220818	18.01	18.24	17.45	17.51	923100	17.51	down	down	correct
ZNH.US	China Southern Airlines Company Limited	20220818	26.75	26.87	26.31	26.87	4600	26.87	up	up	correct
ZTO.US	ZTO Express (Cayman) Inc	20220818	27.47	27.905	26	26.63	3734500	26.63	down	up	incorrect
ZTR.US	Virtus Total Return Fund Inc	20220818	8.11	8.15	8	8.07	132700	8.07	down	down	correct
ZTS.US	Zoetis Inc	20220818	172.46	172.94	169.76	170.17	1297900	170.17	down	down	correct
ZUO.US	Zuora Inc	20220818	9.62	9.85	9.55	9.81	609400	9.81	up	up	correct
ZVIA.US	Zevia PBC	20220818	5.15	5.17	4.71	5.17	222700	5.17	up	up	correct
ZWS.US	Zurn Water Solutions Corp	20220818	31.6	31.77	31.2	31.24	851200	31.24	down	down	correct
ZYME.US	Zymeworks Inc	20220818	6.27	6.52	6.11	6.41	344800	6.41	up	down	incorrect