CollectAI

close-nyse_stocks

2022/09/12

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20220912	137.53	140	137.23	139.87	1851100	139.87	up	down	incorrect
AA.US	Alcoa Corporation	20220912	53.4	53.79	51.56	52.34	5283200	52.34	down	down	correct
AAC.US	Ares Acquisition Corporation	20220912	9.91	9.92	9.905	9.91	1257600	9.91
AAIC.US	PC	20220912	21.6	21.76	21.6	21.6	525	21.091
AAIN.US	AAIN	20220912	24.39	24.39	24.39	24.39	0	24.39
AAN.US	Aaron’s Company Inc	20220912	12.43	12.84	12.26	12.56	207500	12.4437	up	up	correct
AAP.US	Advance Auto Parts Inc	20220912	182	183.63	180.54	181.49	662700	179.889	down	down	correct
AAT.US	American Assets Trust Inc	20220912	28.41	28.69	28.08	28.45	230700	28.45	up	up	correct
AB.US	AllianceBernstein Holding L.P	20220912	43.79	44.48	43.41	43.72	208100	43.72	down	down	correct
ABB.US	ABB Ltd	20220912	29.17	29.37	29.06	29.09	1979700	29.09	down	down	correct
ABBV.US	AbbVie Inc	20220912	141.01	142.87	140.32	142.24	4938400	142.24	up	up	correct
ABC.US	AmerisourceBergen Corporation	20220912	148.06	149.51	147.15	147.71	825300	147.71	down	down	correct
ABEV.US	Ambev S.A	20220912	3.01	3.05	3	3.03	12191000	3.03	up	up	correct
ABG.US	Asbury Automotive Group Inc	20220912	171.06	175.73	171.06	174.19	110700	174.19	up	up	correct
ABM.US	ABM Industries Incorporated	20220912	45.54	45.84	42.53	43.87	838410	43.87	down	down	correct
ABR.US	PD	20220912	20.9756	20.9756	20.7	20.7	4493	20.7	down	down	correct
ABT.US	Abbott Laboratories	20220912	108.78	109.67	108.51	109.29	4358100	109.29	up	up	correct
AC.US	Associated Capital Group Inc	20220912	40.31	40.31	40	40.31	2500	40.31
ACA.US	Arcosa Inc	20220912	59.27	59.76	58.58	59.71	118600	59.71	up	down	incorrect
ACCO.US	ACCO Brands Corporation	20220912	5.89	5.9	5.77	5.82	530900	5.82	down	down	correct
ACH.US	Aluminum Corporation of China Limited	20220912	9.7001	10.41	9.7001	10.3	24510	10.3	up	up	correct
ACI.US	Albertsons Companies Inc	20220912	29.7	29.93	29.25	29.41	2422700	29.41	down	down	correct
ACM.US	AECOM	20220912	75.53	75.69	74.46	75.13	481200	75.13	down	down	correct
ACN.US	Accenture plc	20220912	293.87	296.8071	292.67	295.26	2026448	295.26	up	up	correct
ACR.US	PD	20220912	21.2	21.57	21	21	3300	21	down	down	correct
ACRE.US	Ares Commercial Real Estate Corporation	20220912	13.47	13.62	13.45	13.57	301500	13.57	up	up	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20220912	22.39	23.004	22.15	22.15	36900	22.15	down	up	incorrect
ADC.US	P	20220912	18.2	18.31	18.1	18.12	14494	18.12	down	up	incorrect
ADCT.US	ADC Therapeutics SA	20220912	6.21	6.21	5.95	6	155171	6	down	down	correct
ADM.US	Archer	20220912	91.69	91.95	86.97	88.21	4826700	88.21	down	up	incorrect
ADNT.US	Adient plc	20220912	34.74	35.8	34.56	34.97	605400	34.97	up	up	correct
ADT.US	ADT Inc	20220912	8.15	8.72	8.15	8.66	4663300	8.6238	up	down	incorrect
ADX.US	Adams Diversified Equity Fund Inc	20220912	16.58	16.75	16.58	16.64	89400	16.64	up	up	correct
AEE.US	Ameren Corporation	20220912	95.92	96.36	95.31	95.93	1050700	95.93	up	up	correct
AEFC.US	AEFC	20220912	20.95	21.2	20.95	21.06	46500	21.06	up	up	correct
AEG.US	Aegon N.V	20220912	4.75	4.81	4.74	4.75	1572700	4.75
AEL.US	PA	20220912	23.3	23.82	23.3	23.75	11635	23.75	up	down	incorrect
AEM.US	Agnico Eagle Mines Limited	20220912	45.31	45.33	44.56	44.83	2254900	44.83	down	down	correct
AENZ.US	Aenza S.A.A	20220912	1.05	1.1	1.05	1.08	2800	1.08	up	up	correct
AEO.US	American Eagle Outfitters Inc	20220912	10.81	11.38	10.78	11.12	8890100	11.12	up	up	correct
AER.US	AerCap Holdings N.V	20220912	47.78	49.04	47.76	48.68	894100	48.68	up	up	correct
AES.US	The AES Corporation	20220912	27.43	27.65	27.11	27.59	4271500	27.59	up	up	correct
AESC.US	The AES Corporation	20220912	102.05	102.1	100.66	101.75	33800	101.75	down	down	correct
AEVA.US	WT	20220912	0.4999	0.4999	0.4215	0.4697	15220	0.4697	down	down	correct
AFB.US	AllianceBernstein National Municipal Income Fund	20220912	11.33	11.38	11.24	11.24	50300	11.24	down	down	correct
AFG.US	American Financial Group Inc	20220912	132.6	134.57	132.05	133.39	243800	133.39	up	up	correct
AFGB.US	American Financial Group Inc	20220912	24.79	25.09	24.66	24.94	5300	24.5731	up	up	correct
AFGC.US	American Financial Group Inc	20220912	21.508	21.6	21.28	21.28	2300	21.28	down	down	correct
AFGD.US	American Financial Group Inc	20220912	23.33	23.44	23.29	23.3	1800	23.3	down	down	correct
AFGE.US	American Financial Group Inc	20220912	19.8	19.99	19.8	19.95	500	19.95	up	up	correct
AFL.US	Aflac Incorporated	20220912	62	62.8	61.91	62.5	2099300	62.5	up	up	correct
AFT.US	Apollo Senior Floating Rate Fund Inc	20220912	13.24	13.34	13.24	13.29	49000	13.29	up	up	correct
AG.US	First Majestic Silver Corp	20220912	8.38	8.7	8.33	8.47	8107800	8.47	up	up	correct
AGCB.US	Altimeter Growth Corp. 2	20220912	9.9	9.918	9.9	9.9	9400	9.9
AGCO.US	AGCO Corporation	20220912	114.22	115.56	112.77	114.61	589200	114.61	up	up	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20220912	9.79	9.86	9.73	9.82	52500	9.82	up	up	correct
AGI.US	Alamos Gold Inc	20220912	7.67	7.76	7.54	7.65	3829400	7.6243	down	down	correct
AGL.US	agilon health inc	20220912	23.63	24.863	23.63	24.75	1871500	24.75	up	up	correct
AGM.US	PG	20220912	20.3	20.68	20.3	20.68	802	20.68	up	up	correct
AGO.US	Assured Guaranty Ltd	20220912	54.83	55.51	54.44	55.24	253500	55.24	up	down	incorrect
AGR.US	Avangrid Inc	20220912	49.94	50.59	49.77	50.29	540800	50.29	up	up	correct
AGRO.US	Adecoagro S.A	20220912	9.1	9.16	8.97	9.03	321500	9.03	down	down	correct
AGS.US	PlayAGS Inc	20220912	6.71	7.05	6.71	6.86	170200	6.86	up	up	correct
AGTI.US	Agiliti Inc	20220912	18.09	19.05	17.965	18.88	224300	18.88	up	up	correct
AGX.US	Argan Inc	20220912	34.57	35.03	34.5	34.77	67100	34.77	up	down	incorrect
AHH.US	PA	20220912	25.16	25.17	24.79	24.79	8892	24.79	down	up	incorrect
AHL.US	PE	20220912	21.08	21.72	21.08	21.62	20920	21.2622	up	up	correct
AHT.US	PI	20220912	18.22	18.22	17.98	17.98	4340	17.98	down	down	correct
AI.US	C3.ai Inc	20220912	15.13	15.51	15.13	15.41	1711190	15.41	up	up	correct
AIC.US	Arlington Asset Investment Corp. 6.75% SR NT 25	20220912	24.47	24.59	24.28	24.305	2700	24.305	down	down	correct
AIF.US	Apollo Tactical Income Fund Inc	20220912	12.98	13.24	12.87	12.93	24700	12.93	down	down	correct
AIG.US	PA	20220912	24.59	25.0472	24.51	24.81	32797	24.81	up	up	correct
AIN.US	Albany International Corp	20220912	86.04	88.55	85.76	88.31	184300	88.31	up	down	incorrect
AIO.US	Virtus AllianzGI Artificial Intell & Tech Opps	20220912	17.85	18.041	17.75	17.85	73900	17.85
AIR.US	AAR Corp	20220912	43.21	43.9	42.9	43.61	192100	43.61	up	up	correct
AIRC.US	Apartment Income REIT Corp	20220912	43.29	43.57	42.87	43.27	492554	43.27	down	down	correct
AIT.US	Applied Industrial Technologies Inc	20220912	110.08	111.18	109.43	110.93	128900	110.93	up	up	correct
AIV.US	Apartment Investment and Management Company	20220912	9.16	9.32	9.13	9.22	1237800	9.2	up	up	correct
AIZ.US	Assurant Inc	20220912	164.26	165.14	162.75	163.49	348000	163.49	down	down	correct
AIZN.US	Assurant Inc	20220912	21.24	21.5	21.24	21.37	4900	21.37	up	up	correct
AJG.US	Arthur J. Gallagher & Co	20220912	188.41	189.36	186.75	187.63	1233800	187.63	down	down	correct
AJRD.US	Aerojet Rocketdyne Holdings Inc	20220912	45.54	45.58	44.9	45.03	647800	45.03	down	down	correct
AJX.US	Great Ajax Corp	20220912	9.1	9.3	9.09	9.14	59500	9.14	up	up	correct
AJXA.US	Great Ajax Corp. 7.25 CV SR NT 24	20220912	24.918	24.93	24.72	24.8	5900	24.8	down	up	incorrect
AKA.US	A.K.A. BRANDS HOLDING CORP.	20220912	2.13	2.27	2.02	2.09	220000	2.09	down	up	incorrect
AKO.US	B	20220912	11.69	12.04	11.59	11.79	6800	11.79	up	up	correct
AKR.US	Acadia Realty Trust	20220912	16.59	16.76	16.45	16.5	609500	16.5	down	up	incorrect
AL.US	PA	20220912	23.49	23.72	23.3	23.5	7557	23.5	up	up	correct
ALB.US	Albemarle Corporation	20220912	300.39	300.41	291.8	296.97	1060900	296.588	down	down	correct
ALC.US	Alcon AG	20220912	69.62	70.27	69.47	69.88	487172	69.88	up	up	correct
ALCC.US	AltC Acquisition Corp.	20220912	9.743	9.743	9.74	9.74	1700	9.74	down	down	correct
ALE.US	ALLETE Inc	20220912	61.01	61.49	60.61	61.05	340900	61.05	up	down	incorrect
ALEX.US	Alexander & Baldwin Inc	20220912	18.85	18.94	18.68	18.94	179000	18.7033	up	up	correct
ALG.US	Alamo Group Inc	20220912	132.84	134.07	132.6	134.07	38800	134.07	up	up	correct
ALIT.US	Alight Inc	20220912	8.25	8.41	8.25	8.35	1447700	8.35	up	up	correct
ALK.US	Alaska Air Group Inc	20220912	46.97	47.41	46.48	46.82	1229200	46.82	down	up	incorrect
ALL.US	The Allstate Corporation	20220912	126.63	128	125.96	127.1	1063311	127.1	up	up	correct
ALLE.US	Allegion plc	20220912	100.38	102.17	99.94	101.21	889581	100.7739	up	up	correct
ALLY.US	PA	20220912	25.24	25.24	25.24	25.24	0	25.24
ALP.US	PQ	20220912	25.28	25.3	25.28	25.3	24936	24.9872	up	up	correct
ALSN.US	Allison Transmission Holdings Inc	20220912	37.2	37.78	37.2	37.37	518600	37.37	up	up	correct
ALTG.US	PA	20220912	27.4499	27.4499	27.3041	27.3041	450	27.3041	down	up	incorrect
ALV.US	Autoliv Inc	20220912	77.36	78.55	77.25	78.44	535200	78.44	up	up	correct
ALX.US	Alexander's Inc	20220912	233.95	238.25	233.95	238.25	10100	238.25	up	up	correct
AM.US	Antero Midstream Corporation	20220912	10.32	10.46	10.21	10.39	3411100	10.39	up	up	correct
AMAM.US	Ambrx Biopharma Inc.	20220912	1.42	1.42	1.21	1.27	80400	1.27	down	down	correct
AMBC.US	Ambac Financial Group Inc	20220912	14.83	15.11	14.8	14.82	268900	14.82	down	up	incorrect
AMBP.US	Ardagh Metal Packaging S.A	20220912	6.57	6.715	6.54	6.6	1872800	6.6	up	up	correct
AMC.US	AMC Entertainment Holdings Inc	20220912	10.01	10.75	9.85	10.22	47225600	10.22	up	up	correct
AMCR.US	Amcor plc	20220912	12.35	12.47	12.33	12.37	8663600	12.37	up	up	correct
AME.US	AMETEK Inc	20220912	125.97	127.37	125.97	126.83	1164300	126.61	up	up	correct
AMG.US	Affiliated Managers Group Inc	20220912	133.51	134.92	132.43	133.64	234800	133.64	up	up	correct
AMH.US	PH	20220912	25.3	25.4279	25.13	25.4279	8419	25.0367	up	up	correct
AMK.US	AssetMark Financial Holdings Inc	20220912	19.97	19.97	19.69	19.72	24500	19.72	down	down	correct
AMN.US	AMN Healthcare Services Inc	20220912	106.1	107.23	103.78	107.22	713100	107.22	up	up	correct
AMOV.US	América Móvil S.A.B. de C.V	20220912	17.45	17.45	17.24	17.28	1100	17.28	down	down	correct
AMP.US	Ameriprise Financial Inc	20220912	287.8	291.14	287.53	289.24	419200	289.24	up	up	correct
AMPI.US	Advanced Merger Partners Inc	20220912	9.81	9.83	9.81	9.82	252500	9.82	up	down	incorrect
AMPY.US	Amplify Energy Corp	20220912	8.06	8.24	7.9	7.98	435946	7.98	down	down	correct
AMR.US	Alpha Metallurgical Resources Inc	20220912	144.78	145.28	138.058	141.1	424600	140.6951	down	up	incorrect
AMRC.US	Ameresco Inc	20220912	74.48	74.98	69.47	73.07	379200	73.07	down	down	correct
AMRX.US	Amneal Pharmaceuticals Inc	20220912	2.32	2.35	2.22	2.23	787200	2.23	down	down	correct
AMT.US	American Tower Corporation (REIT)	20220912	262.06	265.56	261.96	265.09	946100	265.09	up	up	correct
AMWL.US	American Well Corporation	20220912	4.31	4.38	4.2	4.25	912600	4.25	down	up	incorrect
AMX.US	América Móvil S.A.B. de C.V	20220912	17.56	17.77	17.41	17.6	874400	17.6	up	up	correct
AN.US	AutoNation Inc	20220912	117.93	120.1	116.29	116.67	730000	116.67	down	down	correct
ANET.US	Arista Networks Inc	20220912	125.6	126.7	123.94	124.75	1351600	124.75	down	down	correct
ANF.US	Abercrombie & Fitch Co	20220912	16.4	16.97	16.31	16.6	2168000	16.6	up	up	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20220912	8.16	8.23	8.16	8.18	623300	8.18	up	down	incorrect
AOMR.US	Angel Oak Mortgage Inc.	20220912	14.5	14.79	14.5	14.78	51200	14.78	up	up	correct
AON.US	Aon plc	20220912	292.07	294.37	291.33	294.01	694800	294.01	up	up	correct
AOS.US	A. O. Smith Corporation	20220912	56.7	57.08	55.92	56.17	1776900	56.17	down	down	correct
AP.US	Ampco	20220912	3.97	4.12	3.97	4.01	8800	4.01	up	up	correct
APAM.US	Artisan Partners Asset Management Inc	20220912	34.04	34.47	33.95	34.36	531800	34.36	up	up	correct
APD.US	Air Products and Chemicals Inc	20220912	259.01	264.01	258.14	263.5	877000	263.5	up	up	correct
APG.US	APi Group Corporation	20220912	16.22	16.47	15.945	16.2	1005800	16.2	down	up	incorrect
APH.US	Amphenol Corporation	20220912	76.17	76.4	75.62	76.4	2767900	76.4	up	up	correct
APLE.US	Apple Hospitality REIT Inc	20220912	16.28	16.45	16.24	16.44	765600	16.44	up	down	incorrect
APN.US	UN	20220912	10.1	10.1	10.1	10.1	0	10.1
APRN.US	Blue Apron Holdings Inc	20220912	7.15	7.47	6.52	6.79	6452200	6.79	down	down	correct
APTV.US	PA	20220912	114	114	113.6	113.6	4748	113.6	down	down	correct
AQN.US	Algonquin Power & Utilities Corp	20220912	13.82	13.94	13.76	13.94	1355400	13.94	up	up	correct
AQNA.US	AQNA	20220912	24.33	24.86	24.29	24.8	21000	24.8	up	up	correct
AQNB.US	AQNB	20220912	24.48	24.74	24.48	24.65	10200	24.2629	up	up	correct
AQNU.US	Algonquin Power & Utilities Corp Unit	20220912	44.5	44.94	44.47	44.81	20000	44.81	up	up	correct
AQUA.US	Evoqua Water Technologies Corp	20220912	37.05	38.085	36.9	38.01	738800	38.01	up	up	correct
AR.US	Antero Resources Corporation	20220912	40.5	41.35	39.56	41.3	4956300	41.3	up	up	correct
ARC.US	ARC Document Solutions Inc	20220912	3.03	3.03	2.94	2.98	86300	2.98	down	down	correct
ARCH.US	Arch Resources Inc	20220912	139.31	139.75	132.46	133.66	661500	133.66	down	down	correct
ARCO.US	Arcos Dorados Holdings Inc	20220912	7.66	7.78	7.65	7.72	825500	7.72	up	up	correct
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20220912	13.17	13.17	12.9	12.96	75766	12.8553	down	down	correct
ARE.US	Alexandria Real Estate Equities Inc	20220912	159.58	161.07	159.13	160.28	555200	160.28	up	up	correct
ARES.US	Ares Management Corporation	20220912	79.23	79.5	77.6	78.82	900055	78.194	down	up	incorrect
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20220912	22.28	23.34	22.28	22.63	7500	22.63	up	down	incorrect
ARGO.US	Argo Group International Holdings Ltd	20220912	22.8	23.68	22.53	23.55	544600	23.55	up	up	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20220912	11.49	11.63	11.48	11.62	973400	11.62	up	up	correct
ARL.US	American Realty Investors Inc	20220912	13.99	13.99	13.99	13.99	300	13.99
ARLO.US	Arlo Technologies Inc	20220912	5.72	5.76	5.61	5.75	474100	5.75	up	up	correct
ARMK.US	Aramark	20220912	38.04	38.72	38.01	38.5	1894400	38.5	up	up	correct
ARNC.US	Arconic Corporation	20220912	26.9	28.22	26.9	27.56	879450	27.56	up	up	correct
AROC.US	Archrock Inc	20220912	7.54	7.7	7.52	7.59	853900	7.59	up	up	correct
ARR.US	PC	20220912	21.29	21.45	20.8308	21.19	8312	21.0428	down	down	correct
ARW.US	Arrow Electronics Inc	20220912	105.37	106.22	104.75	105.27	496500	105.27	down	up	incorrect
ASA.US	ASA Gold and Precious Metals Limited	20220912	14.3	14.56	14.3	14.41	56600	14.41	up	up	correct
ASAI.US	Sendas Distribuidora S.A.	20220912	18.41	18.41	17.97	18.13	187300	18.13	down	down	correct
ASAN.US	Asana Inc	20220912	25.29	28.92	25.21	28.71	9906700	28.71	up	up	correct
ASB.US	PF	20220912	22.68	23.09	22.36	23.0551	5141	23.0551	up	up	correct
ASC.US	Ardmore Shipping Corporation	20220912	9.94	10.04	9.63	9.91	825700	9.91	down	down	correct
ASG.US	Liberty All	20220912	5.83	5.85	5.8	5.85	155700	5.85	up	up	correct
ASGI.US	Aberdeen Standard Global Infrastructure Income Fund	20220912	18.26	18.55	18.26	18.5	15600	18.5	up	up	correct
ASGN.US	ASGN Incorporated	20220912	98.57	99.21	98.1	99.07	147200	99.07	up	up	correct
ASH.US	Ashland Global Holdings Inc	20220912	103.1	105.3	102.98	104.58	560100	104.58	up	up	correct
ASIX.US	AdvanSix Inc	20220912	36.82	36.91	36	36.43	101200	36.43	down	down	correct
ASPN.US	Aspen Aerogels Inc	20220912	13.45	13.77	13.115	13.65	230200	13.65	up	up	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20220912	220.98	225.25	220.56	223.26	33800	223.26	up	up	correct
ASX.US	ASE Technology Holding Co. Ltd	20220912	5.73	5.8	5.65	5.67	6831700	5.67	down	down	correct
ATA.US	Americas Technology Acquisition Corp	20220912	10.4	10.41	10.4	10.41	12600	10.41	up	down	incorrect
ATCO.US	PI	20220912	23.29	23.6999	23.29	23.45	8460	23.45	up	up	correct
ATEN.US	A10 Networks Inc	20220912	13.73	13.97	13.35	13.68	624000	13.68	down	down	correct
ATGE.US	Adtalem Global Education Inc	20220912	37.77	39.35	37.77	39.34	424400	39.34	up	up	correct
ATH.US	PD	20220912	19.46	19.68	19.45	19.68	24096	19.3725	up	down	incorrect
ATHM.US	Autohome Inc	20220912	35.34	36.81	34.49	36.29	590700	36.29	up	up	correct
ATI.US	Allegheny Technologies Incorporated	20220912	31.32	32	31.16	31.67	1115800	31.67	up	up	correct
ATIP.US	WT	20220912	0.0837	0.0837	0.0837	0.0837	200	0.0837
ATKR.US	Atkore Inc	20220912	89.04	89.79	87.88	88.37	270300	88.37	down	down	correct
ATO.US	Atmos Energy Corporation	20220912	118.59	119.86	117.99	119.44	611800	119.44	up	up	correct
ATR.US	AptarGroup Inc	20220912	107.18	108.27	106.74	107.11	154500	107.11	down	down	correct
ATTO.US	Atento S.A	20220912	5.3	5.4	5.21	5.22	10900	5.22	down	down	correct
ATUS.US	Altice USA Inc	20220912	10.7	11.005	10.415	10.49	3646800	10.49	down	down	correct
AU.US	AngloGold Ashanti Limited	20220912	14.21	14.29	13.94	14.09	2710900	14.09	down	down	correct
AUD.US	Audacy Inc	20220912	0.54	0.54	0.49	0.5	694600	0.5	down	up	incorrect
AUS.US	UN	20220912	9.8283	9.8283	9.8283	9.8283	0	9.8283
AUST.US	Austin Gold Corp.	20220912	1.41	1.47	1.38	1.46	62300	1.46	up	up	correct
AUY.US	Yamana Gold Inc	20220912	4.78	4.81	4.64	4.68	15126800	4.68	down	down	correct
AVA.US	Avista Corporation	20220912	41.34	41.78	41.11	41.74	475400	41.74	up	up	correct
AVAL.US	Grupo Aval Acciones y Valores S.A	20220912	2.98	3.0224	2.89	2.97	135630	2.97	down	down	correct
AVB.US	AvalonBay Communities Inc	20220912	215.26	216.11	213.75	214.22	793200	214.22	down	down	correct
AVD.US	American Vanguard Corporation	20220912	20.56	20.74	20.4	20.62	251500	20.62	up	up	correct
AVK.US	Advent Convertible and Income Fund	20220912	13.62	13.78	13.44	13.54	70400	13.4195	down	down	correct
AVLR.US	Avalara Inc	20220912	92	92.96	91.995	92.91	4324600	92.91	up	up	correct
AVNS.US	Avanos Medical Inc	20220912	25.65	26.02	25.55	25.72	258600	25.72	up	down	incorrect
AVNT.US	Avient Corporation	20220912	43.36	44.25	43.07	43.23	416200	42.965	down	up	incorrect
AVY.US	Avery Dennison Corporation	20220912	191.81	193.5	191.44	192.05	513500	192.05	up	up	correct
AVYA.US	Avaya Holdings Corp	20220912	1.62	1.82	1.6	1.8	14025400	1.8	up	down	incorrect
AWF.US	AllianceBernstein Global High Income Fund	20220912	10.07	10.12	9.96	10	210400	10	down	down	correct
AWI.US	Armstrong World Industries Inc	20220912	87.87	88.84	87.21	88.15	381800	88.15	up	up	correct
AWK.US	American Water Works Company Inc	20220912	154.69	157.1	154.3	156.87	556900	156.87	up	up	correct
AWP.US	Aberdeen Global Premier Properties Fund	20220912	4.97	5.02	4.96	4.96	414300	4.96	down	down	correct
AWR.US	American States Water Company	20220912	84.36	86.47	84.19	86.24	147100	86.24	up	up	correct
AX.US	Axos Financial Inc	20220912	41.07	42.52	40.79	42.49	336300	42.49	up	up	correct
AXL.US	American Axle & Manufacturing Holdings Inc	20220912	9.92	10.13	9.82	10.09	900800	10.09	up	up	correct
AXP.US	American Express Company	20220912	159.5	163.45	159.34	162.45	4146300	162.45	up	up	correct
AXR.US	AMREP Corporation	20220912	11.48	12.02	11.37	11.69	14300	11.69	up	up	correct
AXS.US	PE	20220912	21.69	21.89	21.68	21.74	16315	21.74	up	down	incorrect
AXTA.US	Axalta Coating Systems Ltd	20220912	26.16	26.72	26.155	26.71	1482600	26.71	up	up	correct
AYI.US	Acuity Brands Inc	20220912	172.6	175.43	171.69	173.39	235900	173.39	up	up	correct
AYX.US	Alteryx Inc	20220912	68.35	69.464	67.86	69.36	916300	69.36	up	up	correct
AZEK.US	The AZEK Company Inc	20220912	19.93	20.45	19.78	20.01	1040200	20.01	up	up	correct
AZO.US	AutoZone Inc	20220912	2202.98	2222.1699	2202.98	2220.3799	137500	2220.3799	up	down	incorrect
AZRE.US	Azure Power Global Limited	20220912	5.95	6.09	5.05	5.56	1889300	5.56	down	up	incorrect
AZUL.US	Azul S.A	20220912	10.4	10.62	10.19	10.26	1649100	10.26	down	down	correct
AZZ.US	AZZ Inc	20220912	42.68	43.05	42.32	42.91	103900	42.91	up	up	correct
B.US	Barnes Group Inc	20220912	32.94	33.38	32.8	33.32	196200	33.32	up	up	correct
BA.US	The Boeing Company	20220912	158.46	160.97	157.45	158.72	5363100	158.72	up	up	correct
BABA.US	Alibaba Group Holding Limited	20220912	92.42	94.84	91.81	94.69	15604000	94.69	up	up	correct
BAC.US	PP	20220912	18.47	18.74	18.47	18.58	26862	18.58	up	up	correct
BAH.US	Booz Allen Hamilton Holding Corporation	20220912	97.71	98.35	97.34	97.47	622900	97.47	down	down	correct
BAK.US	Braskem S.A	20220912	12.37	12.49	12.13	12.16	179200	12.16	down	down	correct
BALY.US	Bally's Corporation	20220912	25.16	26.04	25.16	25.37	281085	25.37	up	down	incorrect
BAM.US	Brookfield Asset Management Inc	20220912	50.68	51.45	50.68	51.33	1606100	51.33	up	up	correct
BAMH.US	BAMH	20220912	18.27	18.66	18.23	18.43	11100	18.43	up	up	correct
BAMI.US	Brookfield Finance I Preferred	20220912	17.13	17.617	17.13	17.2	16800	17.2	up	up	correct
BAMR.US	Brookfield Asset Management Reinsurance Partners Ltd	20220912	50.55	51.45	50.55	51.3	4600	51.16	up	up	correct
BAP.US	Credicorp Ltd	20220912	132.1	132.83	130.61	131.58	423600	131.58	down	up	incorrect
BARK.US	Original Bark Co	20220912	2.16	2.245	2.13	2.18	913900	2.18	up	up	correct
BAX.US	Baxter International Inc	20220912	59.78	60.39	59.64	59.78	2252300	59.78
BB.US	BlackBerry Limited	20220912	6.07	6.21	6.07	6.2	3683200	6.2	up	up	correct
BBAR.US	Banco BBVA Argentina S.A	20220912	3.45	3.46	3.3	3.32	553900	3.32	down	down	correct
BBD.US	Banco Bradesco S.A	20220912	3.81	3.87	3.8	3.8	18427800	3.8	down	down	correct
BBDC.US	Barings BDC Inc	20220912	9.77	9.78	9.62	9.72	628500	9.72	down	down	correct
BBDO.US	Banco Bradesco S.A	20220912	3.14	3.17	3.12	3.16	30600	3.16	up	up	correct
BBN.US	BlackRock Taxable Municipal Bond Trust	20220912	18.11	18.23	17.95	18.07	186500	17.9469	down	down	correct
BBU.US	Brookfield Business Partners L.P	20220912	24.11	24.71	23.79	24.59	24700	24.59	up	down	incorrect
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20220912	4.97	5.01	4.96	4.97	2048400	4.97
BBW.US	Build	20220912	14.14	15.01	14.14	14.6	421400	14.6	up	down	incorrect
BBWI.US	Bath Body Works Inc	20220912	40.35	40.8	39.72	40.44	2687100	40.44	up	up	correct
BBY.US	Best Buy Co. Inc	20220912	76.99	77.87	76.55	77.82	2519800	77.82	up	up	correct
BC.US	PC	20220912	24.94	25.4	24.91	25.21	10628	25.21	up	up	correct
BCAT.US	BlackRock Capital Allocation Trust	20220912	15.05	15.14	15.02	15.02	279000	14.9128	down	down	correct
BCC.US	Boise Cascade Company	20220912	64.36	65.14	63.82	64.06	172000	64.06	down	down	correct
BCE.US	BCE Inc	20220912	49.2	49.68	49.04	49.5	1550400	48.771	up	up	correct
BCH.US	Banco de Chile	20220912	19.34	19.67	19.33	19.5	109900	19.5	up	up	correct
BCO.US	The Brink's Company	20220912	55.68	56.74	55.68	56.66	129400	56.66	up	up	correct
BCS.US	Barclays PLC	20220912	8.21	8.35	8.2	8.25	5672400	8.25	up	up	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20220912	9.53	9.56	9.47	9.48	166700	9.4338	down	up	incorrect
BDC.US	Belden Inc	20220912	66.79	67.36	66.29	67.24	153600	67.1887	up	up	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20220912	9.52	9.59	9.49	9.54	303500	9.4812	up	up	correct
BDN.US	Brandywine Realty Trust	20220912	8.51	8.61	8.46	8.59	1515000	8.59	up	down	incorrect
BDX.US	Becton Dickinson and Company	20220912	263.23	266.3	262.64	264.23	911000	264.23	up	up	correct
BDXB.US	Becton Dickinson and Company	20220912	51.98	52.39	51.93	52	3900	52	up	up	correct
BE.US	Bloom Energy Corporation	20220912	26.41	26.45	25.41	26.23	1825600	26.23	down	down	correct
BEDU.US	Bright Scholar Education Holdings Limited	20220912	3.14	3.33	3.14	3.244	19300	3.244	up	down	incorrect
BEKE.US	KE Holdings Inc	20220912	18.1	18.31	17.8	18.3	6140200	18.3	up	up	correct
BEN.US	Franklin Resources Inc	20220912	26.68	26.83	26.41	26.75	2743000	26.75	up	up	correct
BEP.US	PA	20220912	20	20.065	20	20	941	20
BEPH.US	BEPH	20220912	17.56	17.73	17.44	17.482	10100	17.482	down	down	correct
BERY.US	Berry Global Group Inc	20220912	58.32	59.13	58.07	58.34	738200	58.34	up	up	correct
BEST.US	BEST Inc	20220912	1.14	1.17	1.12	1.12	125100	1.12	down	down	correct
BF.US	B	20220912	73.7	74.01	73.07	73.49	1408100	73.49	down	down	correct
BFAM.US	Bright Horizons Family Solutions Inc	20220912	71.04	72.19	70.58	70.9	441100	70.9	down	up	incorrect
BFK.US	BlackRock Municipal Income Trust	20220912	10.57	10.57	10.45	10.46	142300	10.4126	down	down	correct
BFS.US	Saul Centers Inc	20220912	43.49	43.82	43.21	43.63	28300	43.63	up	up	correct
BFZ.US	BlackRock California Municipal Income Trust	20220912	11.12	11.12	10.92	10.92	79900	10.8771	down	up	incorrect
BG.US	Bunge Limited	20220912	97.42	98.09	94.43	94.91	1235100	94.91	down	down	correct
BGH.US	Barings Global Short Duration High Yield Fund	20220912	13.71	13.78	13.64	13.64	37500	13.64	down	down	correct
BGR.US	BlackRock Energy and Resources Trust	20220912	11.82	11.92	11.73	11.79	69300	11.7402	down	down	correct
BGS.US	B&G Foods Inc	20220912	20.82	21.52	20.82	21.02	813600	21.02	up	up	correct
BGSF.US	BGSF Inc	20220912	11.98	12.25	11.98	12.04	12800	12.04	up	up	correct
BGT.US	BlackRock Floating Rate Income Trust	20220912	11.56	11.59	11.45	11.48	31000	11.4142	down	down	correct
BGY.US	BlackRock Enhanced International Dividend Trust	20220912	4.95	5.01	4.92	5.01	372500	4.975	up	up	correct
BH.US	Biglari Holdings Inc	20220912	126.73	128.94	126	126.51	1000	126.51	down	down	correct
BHC.US	Bausch Health Companies Inc	20220912	7.35	7.55	7.19	7.26	10668000	7.26	down	down	correct
BHE.US	Benchmark Electronics Inc	20220912	26.88	27.07	26.67	27	94300	27	up	up	correct
BHG.US	Bright Health Group Inc.	20220912	1.62	1.7	1.61	1.68	1498400	1.68	up	up	correct
BHK.US	BlackRock Core Bond Trust	20220912	11.17	11.41	11.17	11.36	120200	11.2842	up	up	correct
BHLB.US	Berkshire Hills Bancorp Inc	20220912	29.06	29.28	28.85	29.1	279600	29.1	up	down	incorrect
BHP.US	BHP Group	20220912	54.6	54.9	54.15	54.54	3382700	54.54	down	down	correct
BHR.US	PD	20220912	25.2101	25.63	25.2101	25.63	400	25.63	up	up	correct
BHV.US	BlackRock Virginia Municipal Bond Trust	20220912	13.72	13.72	13.26	13.27	5800	13.2226	down	down	correct
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20220912	150.51	151.08	150.39	150.99	573900	150.99	up	up	correct
BIG.US	Big Lots Inc	20220912	23.24	24.09	23.09	23.55	1031500	23.55	up	up	correct
BIGZ.US	Blackrock Innovation & Growth Trust	20220912	8.45	8.45	8.23	8.37	935200	8.2965	down	down	correct
BILL.US	Bill.com Holdings Inc	20220912	172.71	175.54	167.56	172.35	3040400	172.35	down	down	correct
BIO.US	Bio	20220912	511.3	514.25	509.33	512.79	92500	512.79	up	up	correct
BIP.US	PB	20220912	17.58	18	17.56	17.74	17113	17.74	up	up	correct
BIPC.US	Brookfield Infrastructure Corporation	20220912	49.14	49.78	49.14	49.6	231900	49.6	up	down	incorrect
BIPH.US	Safeplus International Holdings Limited	20220912	19.02	19.3	19.02	19.2	5700	18.885	up	up	correct
BIT.US	BlackRock Multi	20220912	16.34	16.42	16.25	16.27	58500	16.1445	down	down	correct
BJ.US	BJ's Wholesale Club Holdings Inc	20220912	79.17	79.69	77.85	78.46	1879600	78.46	down	down	correct
BK.US	The Bank of New York Mellon Corporation	20220912	44.5	44.81	43.94	44.28	4347100	44.28	down	down	correct
BKD.US	Brookdale Senior Living Inc	20220912	5.05	5.25	5.05	5.24	1075000	5.24	up	up	correct
BKE.US	The Buckle Inc	20220912	34.43	35.13	34.43	34.87	361300	34.87	up	up	correct
BKH.US	Black Hills Corporation	20220912	78.31	79.15	78.18	78.73	459600	78.73	up	up	correct
BKI.US	Black Knight Inc	20220912	67.81	68.46	67.5	68.45	824100	68.45	up	up	correct
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20220912	15.15	15.3	15.03	15.13	33700	15.0615	down	down	correct
BKT.US	BlackRock Income Trust Inc	20220912	4.52	4.53	4.47	4.5	92000	4.4707	down	up	incorrect
BKU.US	BankUnited Inc	20220912	37.72	38.32	37.55	38.29	630200	38.29	up	up	correct
BLD.US	TopBuild Corp	20220912	187.22	188.16	183.29	184.54	174700	184.54	down	down	correct
BLDR.US	Builders FirstSource Inc	20220912	61.77	62.39	60.91	61.41	1593100	61.41	down	down	correct
BLE.US	BlackRock Municipal Income Trust II	20220912	10.9	10.91	10.78	10.81	179800	10.7578	down	down	correct
BLK.US	BlackRock Inc	20220912	697.21	701.8	690.24	696.81	756400	696.81	down	down	correct
BLND.US	Blend Labs Inc.	20220912	3.09	3.21	2.98	3.03	1674900	3.03	down	down	correct
BLW.US	BlackRock Limited Duration Income Trust	20220912	13.76	13.84	13.67	13.7	81900	13.6003	down	up	incorrect
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20220912	14.97	15.23	14.91	15.23	80100	15.23	up	up	correct
BMA.US	Banco Macro S.A	20220912	17.14	17.34	16.56	16.75	291600	16.75	down	down	correct
BME.US	BlackRock Health Sciences Trust	20220912	42.89	43.58	42.89	43.13	27900	42.9112	up	up	correct
BMEZ.US	BlackRock Health Sciences Trust II	20220912	16.96	17.09	16.8	16.89	287800	16.7398	down	down	correct
BMI.US	Badger Meter Inc	20220912	98.06	98.88	97.52	98.33	79000	98.33	up	up	correct
BML.US	PL	20220912	20.38	20.69	20.38	20.5289	30231	20.5289	up	up	correct
BMO.US	Bank of Montreal	20220912	98.94	99.94	98.6	99.08	755900	99.08	up	up	correct
BMY.US	Bristol	20220912	75.61	75.99	72.25	72.36	23830100	72.36	down	down	correct
BNED.US	Barnes & Noble Education Inc	20220912	3.09	3.09	2.93	2.99	129000	2.99	down	down	correct
BNL.US	Broadstone Net Lease Inc	20220912	19.68	19.88	19.6	19.79	730400	19.79	up	down	incorrect
BNS.US	The Bank of Nova Scotia	20220912	56.87	57.25	56.41	56.68	1377500	56.68	down	down	correct
BNY.US	BlackRock New York Municipal Income Trust	20220912	10.81	10.86	10.6	10.63	97900	10.5829	down	up	incorrect
BOAC.US	Bluescape Opportunities Acquisition Corp	20220912	10	10.01	10	10	85900	10
BOAS.US	BOA Acquisition Corp	20220912	9.86	9.86	9.84	9.84	700	9.84	down	down	correct
BOE.US	BlackRock Enhanced Global Dividend Trust	20220912	9.81	9.96	9.81	9.88	312100	9.8156	up	up	correct
BOH.US	PA	20220912	19.1	19.25	19	19.1	14764	19.1
BOOT.US	Boot Barn Holdings Inc	20220912	70.91	72.64	70.465	71.53	704400	71.53	up	up	correct
BORR.US	Borr Drilling Limited	20220912	4.42	4.509	4.29	4.4	1564100	4.4	down	up	incorrect
BOX.US	Box Inc	20220912	27.38	28	27.27	28	1105500	28	up	up	correct
BP.US	BP p.l.c	20220912	32.13	32.42	31.97	32.13	7723000	32.13
BPT.US	BP Prudhoe Bay Royalty Trust	20220912	16.61	16.91	16.16	16.24	301600	16.24	down	up	incorrect
BQ.US	Boqii Holding Limited	20220912	1.58	1.585	1.45	1.525	19700	1.525	down	down	correct
BR.US	Broadridge Financial Solutions Inc	20220912	172.9	173.59	171.79	173.04	403300	172.2955	up	up	correct
BRBR.US	BellRing Brands Inc	20220912	24.99	25.6	24.94	25.01	1006000	25.01	up	up	correct
BRC.US	Brady Corporation	20220912	45.18	45.34	44.78	45.03	201000	45.03	down	up	incorrect
BRDG.US	Bridge Investment Group Holdings Inc	20220912	16	16.38	15.99	16.1	102100	16.1	up	down	incorrect
BRFS.US	BRF S.A	20220912	3.13	3.19	3.13	3.16	2105300	3.16	up	up	correct
BRK.US	B	20220912	286.7	289.24	286.03	288.51	3407900	288.51	up	up	correct
BRMK.US	Broadmark Realty Capital Inc	20220912	6.4	6.535	6.39	6.5	1029900	6.5	up	up	correct
BRO.US	Brown & Brown Inc	20220912	65.5	65.62	64.96	65.3	941400	65.3	down	down	correct
BROS.US	Dutch Bros Inc.	20220912	37	37.94	36.72	37.69	681200	37.69	up	up	correct
BRSP.US	Brightspire Capital Inc	20220912	8.55	8.82	8.55	8.8	744500	8.8	up	up	correct
BRT.US	BRT Apartments Corp	20220912	23.25	23.57	23.18	23.3	62700	23.3	up	down	incorrect
BRW.US	Voya Prime Rate Trust	20220912	8.27	8.34	8.25	8.25	90600	8.25	down	down	correct
BRX.US	Brixmor Property Group Inc	20220912	22.75	22.93	22.65	22.81	1824000	22.81	up	up	correct
BSAC.US	Banco Santander	20220912	16.64	16.71	16.46	16.64	238700	16.64
BSBR.US	Banco Santander (Brasil) S.A	20220912	5.99	6.07	5.96	5.98	898600	5.98	down	down	correct
BSIG.US	BrightSphere Investment Group Inc	20220912	18.49	18.55	18.22	18.38	281715	18.3692	down	down	correct
BSM.US	Black Stone Minerals L.P	20220912	16.35	16.44	16.2	16.22	431700	16.22	down	down	correct
BSMX.US	Banco Santander México S.A. Institución de Banca Múltiple Grupo Financiero Santander México	20220912	5.46	5.56	5.44	5.51	8100	5.51	up	down	incorrect
BST.US	BlackRock Science and Technology Trust	20220912	35.7	35.94	35.51	35.82	172100	35.5607	up	up	correct
BSTZ.US	BlackRock Science and Technology Trust II	20220912	21.01	21.269	20.91	21.15	169900	20.9519	up	up	correct
BSX.US	PA	20220912	110.7	111.11	109.5354	109.5354	7557	109.5354	down	down	correct
BTA.US	BlackRock Long	20220912	10.99	11.15	10.99	11.06	24400	11.0047	up	up	correct
BTCM.US	BIT Mining Limited	20220912	0.39	0.41	0.38	0.41	1158500	0.41	up	up	correct
BTI.US	British American Tobacco p.l.c	20220912	41.05	41.21	40.9	41.01	1819400	41.01	down	up	incorrect
BTO.US	John Hancock Financial Opportunities Fund	20220912	35.95	36.5	35.95	36.22	13000	36.22	up	up	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20220912	22.13	22.23	22.03	22.06	113100	21.9977	down	down	correct
BTU.US	Peabody Energy Corporation	20220912	23.63	23.7	22.51	23.07	4141800	23.07	down	up	incorrect
BTZ.US	BlackRock Credit Allocation Income Trust	20220912	10.92	11.05	10.92	11	124500	10.9152	up	up	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20220912	23.86	23.99	23.62	23.72	52100	23.5979	down	up	incorrect
BUR.US	Burford Capital Limited	20220912	8.54	8.81	8.48	8.76	162824	8.76	up	down	incorrect
BURL.US	Burlington Stores Inc	20220912	150.99	157.24	150.99	153.33	1414400	153.33	up	up	correct
BV.US	BrightView Holdings Inc	20220912	9.87	9.93	9.73	9.75	77500	9.75	down	down	correct
BVH.US	Bluegreen Vacations Holding Corporation	20220912	20.47	20.93	20.47	20.7	36000	20.7	up	up	correct
BVN.US	Compañía de Minas Buenaventura S.A.A	20220912	6.5	6.5	6.28	6.33	1891300	6.33	down	down	correct
BW.US	PA	20220912	23.6	23.8	23.4776	23.7252	12708	23.2383	up	down	incorrect
BWA.US	BorgWarner Inc	20220912	39.07	39.66	38.9	39.43	1446600	39.43	up	up	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20220912	8.68	8.73	8.67	8.68	41100	8.68
BWSN.US	BWSN	20220912	24.96	25	24.96	24.985	2000	24.985	up	up	correct
BWXT.US	BWX Technologies Inc	20220912	54.52	54.95	54.25	54.6	463600	54.6	up	down	incorrect
BX.US	The Blackstone Group Inc	20220912	100.5	102.4	100	100.82	2292700	100.82	up	up	correct
BXC.US	BlueLinx Holdings Inc	20220912	71.5	73.22	70.19	70.6	127300	70.6	down	down	correct
BXMT.US	Blackstone Mortgage Trust Inc	20220912	29.43	29.71	29.32	29.68	1283600	29.68	up	down	incorrect
BXMX.US	Nuveen S&P 500 Buy	20220912	13.8	13.87	13.77	13.83	154300	13.5859	up	up	correct
BXP.US	Boston Properties Inc	20220912	86.66	87.61	86.33	87.21	1463700	87.21	up	up	correct
BXSL.US	Blackstone Secured Lending Fund	20220912	24.85	25.15	24.53	24.64	732300	24.64	down	down	correct
BY.US	Byline Bancorp Inc	20220912	22.06	22.3	22.01	22.24	172300	22.24	up	up	correct
BYD.US	Boyd Gaming Corporation	20220912	57.2	58.13	56.88	57.26	915200	57.26	up	up	correct
BYM.US	BlackRock Municipal Income Quality Trust	20220912	12.6	12.64	12.27	12.31	70700	12.2506	down	down	correct
BZH.US	Beazer Homes USA Inc	20220912	13.85	14.1	13.66	13.72	269800	13.72	down	down	correct
C.US	PN	20220912	27.58	27.75	27.58	27.67	34036	27.67	up	up	correct
CAAP.US	Corporación América Airports S.A	20220912	6.92	7.01	6.92	6.98	77100	6.98	up	up	correct
CABO.US	Cable One Inc	20220912	1084.58	1096.45	1079.02	1081.5	60000	1081.5	down	down	correct
CACI.US	CACI International Inc	20220912	280.41	285.56	280.21	281.17	83200	281.17	up	down	incorrect
CADE.US	P	20220912	22.6432	22.73	22.6432	22.73	792	22.73	up	up	correct
CAE.US	CAE Inc	20220912	18.99	19.08	18.52	18.72	523200	18.72	down	down	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20220912	15	15.02	14.95	15.02	12600	15.02	up	down	incorrect
CAG.US	Conagra Brands Inc	20220912	34.46	34.92	34.35	34.66	2829900	34.66	up	down	incorrect
CAH.US	Cardinal Health Inc	20220912	69.88	70.13	68.83	69.03	2392700	69.03	down	down	correct
CAJ.US	Canon Inc	20220912	23.41	23.44	23.28	23.29	208300	23.29	down	down	correct
CAL.US	Caleres Inc	20220912	26.19	27.19	26.19	27.17	854500	27.17	up	up	correct
CALX.US	Calix Inc	20220912	58.3	59.24	57.54	59.13	364700	59.13	up	down	incorrect
CANG.US	Cango Inc	20220912	2.12	2.27	2.11	2.16	77900	2.16	up	up	correct
CAPL.US	CrossAmerica Partners LP	20220912	20.07	20.36	20	20.22	50100	20.22	up	down	incorrect
CARR.US	Carrier Global Corporation	20220912	42.48	42.76	41.96	42.29	3346000	42.29	down	down	correct
CARS.US	Cars.com Inc	20220912	12.02	12.27	11.935	12.05	428700	12.05	up	down	incorrect
CAT.US	Caterpillar Inc	20220912	190.85	192.7	190.61	192.4	1937200	192.4	up	down	incorrect
CATO.US	The Cato Corporation	20220912	9.8	9.87	9.71	9.75	113100	9.75	down	up	incorrect
CB.US	Chubb Limited	20220912	195.77	198.02	195.14	196.98	1133041	196.134	up	down	incorrect
CBD.US	Companhia Brasileira de Distribuição	20220912	4.32	4.37	4.26	4.3	732200	4.3	down	down	correct
CBH.US	AllianzGI Convertible & Income 2024 Target Term Fund	20220912	9.2	9.2	9.1	9.11	25200	9.11	down	up	incorrect
CBO.US	NYSE LISTED TEST STOCK FOR CTS AND CQS	20220912	24.9	24.9	24.9	24.9	0	24.9
CBRE.US	CBRE Group Inc	20220912	81.54	82.34	81.21	81.68	1278000	81.68	up	up	correct
CBT.US	Cabot Corporation	20220912	74.05	75.08	73.72	74.91	227300	74.91	up	up	correct
CBU.US	Community Bank System Inc	20220912	65.19	65.53	64.61	65.49	238600	65.0353	up	up	correct
CBX.US	NYSE LISTED TEST	20220912	25	25	25	25	0	25
CBZ.US	CBIZ Inc	20220912	44.64	45.16	44.41	45.16	164000	45.16	up	down	incorrect
CC.US	The Chemours Company	20220912	36.3	36.97	36.175	36.62	1269400	36.62	up	up	correct
CCI.US	Crown Castle International Corp. (REIT)	20220912	175.37	177.78	174.96	176.83	1273300	175.2931	up	up	correct
CCJ.US	Cameco Corporation	20220912	30.51	30.64	29.67	30.29	4034200	30.29	down	down	correct
CCK.US	Crown Holdings Inc	20220912	99	100.39	98.96	100.3	1130500	100.3	up	down	incorrect
CCL.US	Carnival Corporation & plc	20220912	10.54	10.79	10.4	10.6	34324800	10.6	up	down	incorrect
CCM.US	Concord Medical Services Holdings Limited	20220912	1.92	1.92	1.92	1.92	200	1.92
CCO.US	Clear Channel Outdoor Holdings Inc	20220912	1.77	1.94	1.76	1.92	2394000	1.92	up	up	correct
CCS.US	Century Communities Inc	20220912	47.1	48.09	46.97	47.54	214200	47.54	up	up	correct
CCU.US	Compañía Cervecerías Unidas S.A	20220912	11.24	11.51	11.15	11.36	171400	11.36	up	up	correct
CCV.US	UN	20220912	9.94	9.94	9.94	9.94	196	9.94
CCZ.US	Comcast Holdings Corp	20220912	63.15	63.15	63.15	63.15	0	63.15
CDAY.US	Ceridian HCM Holding Inc	20220912	63.79	64.3	62.98	63.74	695500	63.74	down	down	correct
CDE.US	Coeur Mining Inc	20220912	3.2	3.46	3.19	3.27	9475400	3.27	up	up	correct
CDR.US	PC	20220912	10.6	10.6	10.45	10.4505	15392	10.4505	down	down	correct
CDRE.US	Cadre Holdings Inc.	20220912	28.03	28.52	26.63	27.12	129300	27.12	down	down	correct
CE.US	Celanese Corporation	20220912	116.57	118.92	116.24	116.97	905300	116.97	up	up	correct
CEA.US	China Eastern Airlines Corporation Limited	20220912	17.01	17.06	16.95	16.96	4100	16.96	down	up	incorrect
CEE.US	The Central and Eastern Europe Fund Inc	20220912	8.07	8.32	8.07	8.21	60400	8.21	up	up	correct
CEIX.US	CONSOL Energy Inc	20220912	66.81	66.81	64.26	65.99	428800	65.99	down	down	correct
CEM.US	ClearBridge MLP and Midstream Fund Inc	20220912	35	35.59	34.83	35.22	39100	35.22	up	up	correct
CEN.US	Center Coast Brookfield MLP & Energy Infrastructure Fund	20220912	18.1	18.32	18.05	18.22	28300	17.995	up	down	incorrect
CEPU.US	Central Puerto S.A	20220912	4.83	4.99	4.78	4.9	190100	4.9	up	up	correct
CEQP.US	P	20220912	9.33	9.3616	9.29	9.31	117930	9.31	down	down	correct
CF.US	CF Industries Holdings Inc	20220912	103.76	103.76	97.06	99.48	4037700	99.48	down	down	correct
CFG.US	PE	20220912	20.41	20.84	20.41	20.74	34412	20.74	up	down	incorrect
CGA.US	China Green Agriculture Inc	20220912	7.61	7.7	7.56	7.69	24600	7.69	up	up	correct
CGAU.US	Centerra Gold Inc	20220912	4.72	4.84	4.37	4.74	250700	4.74	up	up	correct
CHCT.US	Community Healthcare Trust Incorporated	20220912	37.23	37.53	36.95	37.4	81900	37.4	up	up	correct
CHD.US	Church & Dwight Co. Inc	20220912	81.6	82.79	81.27	82.25	1464100	82.25	up	up	correct
CHE.US	Chemed Corporation	20220912	477.91	483.38	475.7	480.77	66500	480.77	up	up	correct
CHGG.US	Chegg Inc	20220912	23.04	23.37	22.58	23.12	1468700	23.12	up	up	correct
CHH.US	Choice Hotels International Inc	20220912	116.13	117.44	115.45	115.89	489400	115.89	down	down	correct
CHMI.US	PB	20220912	22.85	22.85	22.68	22.68	4790	22.68	down	up	incorrect
CHN.US	The China Fund Inc	20220912	13.24	13.3	13.15	13.3	2200	13.3	up	up	correct
CHRA.US	Charah Solutions Inc	20220912	2.95	3.04	2.76	2.78	85800	2.78	down	up	incorrect
CHRB.US	CHRB	20220912	21.25	21.51	20.97	21.09	16300	21.09	down	down	correct
CHS.US	Chico's FAS Inc	20220912	5.49	5.7	5.47	5.68	2089000	5.68	up	up	correct
CHT.US	Chunghwa Telecom Co. Ltd	20220912	39.18	39.45	39.14	39.21	121000	39.21	up	up	correct
CHWY.US	Chewy Inc	20220912	36.3	37.35	36.091	36.8	3397100	36.8	up	up	correct
CI.US	Cigna Corporation	20220912	292.76	296.29	291.97	294.15	3001400	294.15	up	up	correct
CIA.US	Citizens Inc	20220912	3.62	3.7	3.61	3.64	39400	3.64	up	down	incorrect
CIAN.US	Cian PLC	20220912	3.4	3.4	3.4	3.4	0	3.4
CIB.US	Bancolombia S.A	20220912	29.03	29.35	28.66	29	412700	29	down	down	correct
CIEN.US	Ciena Corporation	20220912	44.75	45.46	44.22	44.6	1853100	44.6	down	up	incorrect
CIF.US	MFS Intermediate High Income Fund	20220912	1.95	1.95	1.91	1.92	36900	1.905	down	up	incorrect
CIG.US	Companhia Energética de Minas Gerais	20220912	2.42	2.45	2.41	2.42	3435700	2.42
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20220912	19.38	19.53	19.36	19.5	44100	19.3961	up	up	correct
CIM.US	PD	20220912	20.79	20.8	20.62	20.62	30816	20.62	down	down	correct
CINT.US	CI&T Inc	20220912	9.35	9.86	9.1	9.6	126700	9.6	up	down	incorrect
CIO.US	PA	20220912	21.93	22	21.5	21.79	5558	21.79	down	down	correct
CION.US	Cion Investment Corp	20220912	10.15	10.3	10.13	10.16	235300	10.16	up	up	correct
CIR.US	CIRCOR International Inc	20220912	17.75	18.09	17.39	17.79	121900	17.79	up	down	incorrect
CIXX.US	CI Financial Corp	20220912	11.74	12.01	11.72	11.99	33700	11.99	up	up	correct
CL.US	Colgate	20220912	78.14	78.62	77.63	77.9	6390600	77.9	down	down	correct
CLB.US	Core Laboratories N.V	20220912	17.91	18.62	17.73	18.06	501100	18.06	up	up	correct
CLDT.US	PA	20220912	21.85	21.85	21.5	21.5	1257	21.5	down	up	incorrect
CLF.US	Cleveland	20220912	18.87	19.05	18.01	18.03	12964500	18.03	down	down	correct
CLH.US	Clean Harbors Inc	20220912	123.44	124.49	123.15	123.66	445600	123.66	up	up	correct
CLPR.US	Clipper Realty Inc	20220912	8.49	8.62	8.43	8.55	97500	8.55	up	up	correct
CLR.US	Continental Resources Inc	20220912	71.42	71.47	70.61	70.88	924444	70.88	down	down	correct
CLS.US	Celestica Inc	20220912	10.23	10.45	10.23	10.38	237600	10.38	up	up	correct
CLVT.US	PA	20220912	51.41	51.69	51.41	51.69	103883	51.69	up	down	incorrect
CLW.US	Clearwater Paper Corporation	20220912	42.26	43	41.8	42.23	79100	42.23	down	up	incorrect
CLX.US	The Clorox Company	20220912	148.16	150.07	147.57	148.06	1268600	148.06	down	down	correct
CM.US	Canadian Imperial Bank of Commerce	20220912	49.48	49.95	49.39	49.7	836300	49.7	up	up	correct
CMA.US	Comerica Incorporated	20220912	85.36	86.42	84.54	85.25	1458300	84.5435	down	down	correct
CMC.US	Commercial Metals Company	20220912	42.1	42.49	41.35	41.67	1019300	41.67	down	down	correct
CMCM.US	Cheetah Mobile Inc	20220912	3.25	3.252	3.01	3.09	96800	3.09	down	down	correct
CMG.US	Chipotle Mexican Grill Inc	20220912	1742	1754.5601	1735.01	1747.9399	171700	1747.9399	up	up	correct
CMI.US	Cummins Inc	20220912	219.81	221.78	218.74	219.61	637800	219.61	down	up	incorrect
CMP.US	Compass Minerals International Inc	20220912	40.68	42.43	40.26	42.32	980000	42.32	up	up	correct
CMRE.US	PE	20220912	25.3362	25.53	25.3362	25.44	14800	25.44	up	up	correct
CMS.US	PC	20220912	17.58	17.78	17.53	17.66	29710	17.66	up	down	incorrect
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20220912	23.5	23.73	23.44	23.61	18900	23.61	up	up	correct
CMSC.US	CMS Energy Corp	20220912	24.45	24.55	24.44	24.48	22200	24.48	up	up	correct
CMSD.US	CMS Energy Corp	20220912	24	24.11	24	24.07	55600	24.07	up	up	correct
CMTG.US	Claros Mortgage Trust Inc.	20220912	16.95	17.241	16.945	17.13	1149300	17.13	up	up	correct
CMU.US	MFS High Yield Municipal Trust	20220912	3.3	3.38	3.29	3.3	172000	3.285
CNA.US	CNA Financial Corporation	20220912	40.21	40.48	39.84	39.89	410700	39.89	down	down	correct
CNC.US	Centene Corporation	20220912	92.39	93.58	91.46	92.9	1599800	92.9	up	up	correct
CND.US	WT	20220912	0.9	0.9024	0.85	0.885	18889	0.885	down	down	correct
CNF.US	CNFinance Holdings Limited	20220912	2.69	2.85	2.63	2.78	76300	2.78	up	up	correct
CNHI.US	CNH Industrial N.V	20220912	12.75	12.85	12.68	12.8	2792100	12.8	up	down	incorrect
CNI.US	Canadian National Railway Company	20220912	123.83	125.45	123.54	123.95	1334200	123.95	up	up	correct
CNK.US	Cinemark Holdings Inc	20220912	14.15	14.35	13.82	13.94	1812500	13.94	down	down	correct
CNM.US	Core & Main Inc	20220912	24.57	24.85	24.39	24.5	1020300	24.5	down	down	correct
CNMD.US	CONMED Corporation	20220912	98.91	99.98	97.8	99.25	420000	99.0398	up	up	correct
CNNE.US	Cannae Holdings Inc	20220912	23.58	24.05	23.44	24.01	748100	24.01	up	up	correct
CNO.US	PA	20220912	18.73	19.07	18.495	18.495	3055	18.495	down	down	correct
CNP.US	CenterPoint Energy Inc	20220912	32.92	33.23	32.84	33.1	2754400	33.1	up	up	correct
CNQ.US	Canadian Natural Resources Limited	20220912	56.23	57.36	55.97	56.26	2134307	55.6905	up	up	correct
CNS.US	Cohen & Steers Inc	20220912	75.41	76.91	75.3	76.03	86400	76.03	up	up	correct
CNVY.US	Convey Holding Parent Inc.	20220912	10.51	10.56	10.51	10.55	211900	10.55	up	up	correct
CNX.US	CNX Resources Corporation	20220912	17.39	17.5	17	17.36	2302200	17.36	down	up	incorrect
CO.US	Global Cord Blood Corporation	20220912	2.22	2.41	2.21	2.3	134500	2.3	up	down	incorrect
CODI.US	PC	20220912	25.45	25.66	25.2997	25.638	9153	25.638	up	up	correct
COE.US	China Online Education Group	20220912	2.19	2.27	2.12	2.18	92700	2.18	down	down	correct
COF.US	PL	20220912	17.71	17.89	17.71	17.76	61542	17.76	up	up	correct
COLD.US	Americold Realty Trust	20220912	30.34	30.8	30.297	30.68	993400	30.68	up	up	correct
COMP.US	Compass Inc	20220912	3.21	3.38	3.2	3.38	3085289	3.38	up	up	correct
COO.US	The Cooper Companies Inc	20220912	315.25	318.91	315.25	318.78	191800	318.78	up	up	correct
COOK.US	Traeger Inc	20220912	3.52	3.605	3.37	3.5	1812500	3.5	down	up	incorrect
COP.US	ConocoPhillips	20220912	112.95	115.41	112.82	114.39	6208600	114.39	up	down	incorrect
CORR.US	PA	20220912	18.6059	19.12	18.59	18.832	9118	18.832	up	down	incorrect
COTY.US	Coty Inc	20220912	7.93	8.2	7.89	8.07	7009200	8.07	up	up	correct
COUR.US	Coursera Inc	20220912	12.63	12.805	12.515	12.77	486600	12.77	up	up	correct
CP.US	Canadian Pacific Railway Limited	20220912	79.66	80.68	79.41	79.81	1854000	79.81	up	down	incorrect
CPA.US	Copa Holdings S.A	20220912	75.17	76.01	74.73	74.9	206400	74.9	down	down	correct
CPAC.US	Cementos Pacasmayo S.A.A	20220912	5	5.02	4.88	4.91	3500	4.91	down	down	correct
CPB.US	Campbell Soup Company	20220912	48	48.77	47.61	48.51	2996700	48.51	up	down	incorrect
CPE.US	Callon Petroleum Company	20220912	42.95	44.14	42.62	43.6	1179100	43.6	up	up	correct
CPF.US	Central Pacific Financial Corp	20220912	22.39	22.56	22.24	22.55	304100	22.55	up	down	incorrect
CPG.US	Crescent Point Energy Corp	20220912	7.25	7.39	7.19	7.35	14187000	7.2872	up	down	incorrect
CPK.US	Chesapeake Utilities Corporation	20220912	128.79	130.39	127.56	130.39	58800	129.8381	up	up	correct
CPNG.US	Coupang Inc	20220912	18	18.67	17.97	18.63	8185500	18.63	up	down	incorrect
CPRI.US	Capri Holdings Limited	20220912	50.55	52.08	50.48	50.82	2527600	50.82	up	up	correct
CPS.US	Cooper	20220912	8.17	8.89	8.17	8.81	159100	8.81	up	down	incorrect
CPT.US	Camden Property Trust	20220912	135.2	136.02	134.49	135.06	503600	135.06	down	down	correct
CPUH.US	WT	20220912	0.22	0.23	0.22	0.22	8409	0.22
CR.US	Crane Co	20220912	96.06	99.12	96.06	99.02	197300	99.02	up	up	correct
CRC.US	California Resources Corp	20220912	46.42	46.48	45.55	45.7	556788	45.7	down	down	correct
CRD.US	B	20220912	5.82	5.96	5.81	5.81	5200	5.81	down	down	correct
CRH.US	CRH plc	20220912	38.45	38.51	38.05	38.19	411400	38.19	down	down	correct
CRI.US	Carter's Inc	20220912	77.36	79.09	77.36	78.63	819100	78.63	up	up	correct
CRK.US	Comstock Resources Inc	20220912	19.26	19.95	19.23	19.94	3602400	19.94	up	up	correct
CRL.US	Charles River Laboratories International Inc	20220912	218.66	224.69	218.39	223.35	558700	223.35	up	down	incorrect
CRM.US	salesforce.com inc	20220912	163.69	165.66	162.74	165.63	6353400	165.63	up	up	correct
CRS.US	Carpenter Technology Corporation	20220912	38.1	39.43	37.49	39.06	638800	39.06	up	up	correct
CRT.US	Cross Timbers Royalty Trust	20220912	21.75	23.3	21.75	22.89	95700	22.89	up	up	correct
CS.US	Credit Suisse Group AG	20220912	5.57	5.68	5.57	5.62	8731600	5.62	up	up	correct
CSL.US	Carlisle Companies Incorporated	20220912	309.18	314.23	309.18	311.92	379800	311.92	up	up	correct
CSR.US	PC	20220912	25.45	25.45	25.325	25.38	21905	24.9621	down	up	incorrect
CSTM.US	Constellium SE	20220912	13.48	14.32	13.47	14.16	706000	14.16	up	up	correct
CSV.US	Carriage Services Inc	20220912	35.64	36.59	35.32	36.28	103200	36.28	up	up	correct
CTA.US	PB	20220912	100.34	100.36	100.33	100.33	873	100.33	down	down	correct
CTBB.US	Qwest Corp. NT	20220912	22.52	22.7	22.5	22.55	23100	22.55	up	up	correct
CTDD.US	Qwest Corp. 6.75% NT 57	20220912	23.02	23.46	22.97	23.29	30500	22.868	up	up	correct
CTLT.US	Catalent Inc	20220912	96.5	97.54	95.84	96.05	906000	96.05	down	up	incorrect
CTO.US	PA	20220912	22.73	23.3082	22.5	22.9	7590	22.9	up	up	correct
CTOS.US	Custom Truck One Source Inc	20220912	7.09	7.11	6.77	6.91	201100	6.91	down	down	correct
CTR.US	ClearBridge MLP and Midstream Total Return Fund Inc	20220912	31.01	31.61	30.83	31.22	25000	31.22	up	up	correct
CTRA.US	Coterra Energy Inc	20220912	30.09	30.78	30.01	30.69	6587700	30.69	up	up	correct
CTS.US	CTS Corporation	20220912	42.71	43.35	42.7	43.31	93000	43.31	up	up	correct
CTT.US	CatchMark Timber Trust Inc	20220912	10.95	11.22	10.95	11.07	274615	11.07	up	down	incorrect
CTVA.US	Corteva Inc	20220912	62.87	62.87	61.29	62.11	4922200	62.11	down	down	correct
CUBB.US	Customers Bancorp Inc	20220912	22.37	22.4	22.37	22.4	2100	22.0666	up	down	incorrect
CUBE.US	CubeSmart	20220912	47.1	47.19	46.69	46.97	876100	46.97	down	down	correct
CUBI.US	PF	20220912	25.11	25.1594	25.08	25.1594	1256	25.1594	up	up	correct
CUK.US	Carnival Corporation & plc	20220912	9.41	9.61	9.28	9.45	1590700	9.45	up	up	correct
CULP.US	Culp Inc	20220912	4.69	4.69	4.58	4.61	5100	4.61	down	down	correct
CURO.US	CURO Group Holdings Corp	20220912	6.62	6.62	6.35	6.41	41000	6.41	down	down	correct
CURV.US	Torrid Holdings Inc.	20220912	6.55	6.93	6.42	6.64	369500	6.64	up	up	correct
CUZ.US	Cousins Properties Incorporated	20220912	28.66	28.77	28.48	28.63	1090600	28.63	down	up	incorrect
CVEO.US	Civeo Corporation	20220912	28.08	29.02	28.08	28.95	29300	28.95	up	up	correct
CVI.US	CVR Energy Inc	20220912	34.45	34.66	32.85	33.17	603100	33.17	down	down	correct
CVNA.US	Carvana Co	20220912	40.2	42.49	38.82	42.28	16409900	42.28	up	up	correct
CVS.US	CVS Health Corporation	20220912	102.63	103.59	102.39	103.04	3709300	103.04	up	up	correct
CVX.US	Chevron Corporation	20220912	162.81	164.53	161.25	162.5	8920800	162.5	down	down	correct
CW.US	Curtiss	20220912	152.06	154.21	150.7	153.41	239300	153.41	up	down	incorrect
CWAN.US	Clearwater Analytics Holdings Inc.	20220912	15.88	16.21	15.88	16.01	249800	16.01	up	up	correct
CWEN.US	Clearway Energy Inc	20220912	39.37	39.75	38.86	39.29	547500	39.29	down	up	incorrect
CWENA.US	Clearway Energy Inc Class A	20220912	36.07	36.26	35.75	36.06	180016	36.06	down	down	correct
CWH.US	Camping World Holdings Inc	20220912	30.79	32.32	30.725	32.24	1110500	31.615	up	up	correct
CWK.US	Cushman & Wakefield plc	20220912	15.58	15.82	15.48	15.62	700500	15.62	up	down	incorrect
CWT.US	California Water Service Group	20220912	58.75	60.01	58.41	59.83	174200	59.83	up	down	incorrect
CX.US	CEMEX S.A.B. de C.V	20220912	4.01	4.07	3.98	4.04	1780900	4.04	up	down	incorrect
CXE.US	MFS High Income Municipal Trust	20220912	3.75	3.78	3.69	3.72	226200	3.704	down	down	correct
CXH.US	MFS Investment Grade Municipal Trust	20220912	7.44	7.45	7.38	7.39	13500	7.363	down	down	correct
CXM.US	Sprinklr Inc.	20220912	12.49	13.46	12.4	13.29	1015600	13.29	up	down	incorrect
CXW.US	CoreCivic Inc	20220912	9.69	9.9	9.69	9.87	595100	9.87	up	down	incorrect
CYD.US	China Yuchai International Limited	20220912	8.24	8.25	8.1	8.17	23000	8.17	down	down	correct
CYH.US	Community Health Systems Inc	20220912	3.21	3.34	3.19	3.24	3088900	3.24	up	up	correct
D.US	Dominion Energy Inc	20220912	83.48	84.45	83.36	84.2	3700500	84.2	up	up	correct
DAC.US	Danaos Corporation	20220912	70.71	72.14	70.15	70.91	223100	70.91	up	up	correct
DAL.US	Delta Air Lines Inc	20220912	33	33.45	32.72	33.15	8295100	33.15	up	up	correct
DAN.US	Dana Incorporated	20220912	15.43	15.91	15.33	15.74	1530100	15.74	up	down	incorrect
DAO.US	Youdao Inc	20220912	5.51	5.85	5.51	5.69	99000	5.69	up	up	correct
DAR.US	Darling Ingredients Inc	20220912	79.04	79.69	76.57	77.52	1077700	77.52	down	down	correct
DASH.US	DoorDash Inc	20220912	64.78	65.96	63.85	65.87	5924700	65.87	up	up	correct
DAVA.US	Endava plc	20220912	97.71	97.85	94.69	96.75	145500	96.75	down	down	correct
DB.US	Deutsche Bank Aktiengesellschaft	20220912	9.31	9.4	9.27	9.31	6709700	9.31
DBD.US	Diebold Nixdorf Incorporated	20220912	3.09	3.34	3.06	3.32	905500	3.32	up	up	correct
DBI.US	Designer Brands Inc	20220912	17.6	18.16	17.37	17.5	1165200	17.5	down	down	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20220912	15.22	15.33	15.22	15.27	17500	15.1593	up	up	correct
DBRG.US	PJ	20220912	23	23	22.68	22.9	31502	22.9	down	down	correct
DCF.US	BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc	20220912	7.29	7.361	7.29	7.36	33200	7.36	up	down	incorrect
DCI.US	Donaldson Company Inc	20220912	53.12	53.54	52.86	53.17	266800	53.17	up	up	correct
DCO.US	Ducommun Incorporated	20220912	44.86	45.7	44.75	45.27	27700	45.27	up	up	correct
DCP.US	PC	20220912	25.46	25.57	25.25	25.27	2890	25.27	down	down	correct
DD.US	DuPont de Nemours Inc	20220912	58.91	59.79	58.55	59.55	4626000	59.55	up	up	correct
DDD.US	3D Systems Corporation	20220912	10.15	10.34	10.06	10.23	971700	10.23	up	up	correct
DDF.US	Delaware Investments Dividend and Income Fund Inc	20220912	8.53	8.66	8.51	8.6	23900	8.6	up	up	correct
DDL.US	Dingdong (Cayman) Limited	20220912	4.35	4.58	4.327	4.54	370800	4.54	up	down	incorrect
DDS.US	Dillard's Inc	20220912	316.32	319.92	307.27	312.79	137200	312.79	down	down	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20220912	26.35	26.41	26.05	26.11	5900	26.11	down	down	correct
DE.US	Deere & Company	20220912	375.29	376	369.83	374.03	1129200	374.03	down	down	correct
DEA.US	Easterly Government Properties Inc	20220912	18.44	18.63	18.39	18.56	408500	18.56	up	down	incorrect
DECK.US	Deckers Outdoor Corporation	20220912	349.5	358.91	349.5	357.67	378100	357.67	up	up	correct
DEI.US	Douglas Emmett Inc	20220912	22.18	22.31	21.64	21.74	1321600	21.74	down	down	correct
DELL.US	Dell Technologies Inc	20220912	40	40.7602	40	40.3	2611648	40.3	up	up	correct
DEN.US	Denbury Inc	20220912	89.31	90	87.53	88.02	528500	88.02	down	down	correct
DEO.US	Diageo plc	20220912	180.6	181.49	180.46	181.07	256100	181.07	up	up	correct
DESP.US	Despegar.com Corp	20220912	8.25	8.32	8.08	8.22	401200	8.22	down	down	correct
DEX.US	Delaware Enhanced Global Dividend and Income Fund	20220912	7.9	8.05	7.9	7.98	40600	7.98	up	up	correct
DFIN.US	Donnelley Financial Solutions Inc	20220912	40.61	41.24	40.12	40.86	181500	40.86	up	up	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20220912	21.2	21.29	21.16	21.2	44400	21.2
DFS.US	Discover Financial Services	20220912	103.5	105.07	102.7	103.29	1365400	103.29	down	down	correct
DG.US	Dollar General Corporation	20220912	247.31	248.42	246.36	247.13	1983500	247.13	down	down	correct
DGX.US	Quest Diagnostics Incorporated	20220912	130.36	131.81	130	131.65	742800	131.65	up	up	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20220912	2.33	2.35	2.3	2.3	452900	2.3	down	down	correct
DHI.US	D.R. Horton Inc	20220912	73.97	74.88	73.69	74.06	2916900	74.06	up	up	correct
DHR.US	PB	20220912	1476.53	1476.53	1476.53	1476.53	0	1476.53
DHT.US	DHT Holdings Inc	20220912	8.44	8.63	8.38	8.59	2932800	8.59	up	up	correct
DHX.US	DHI Group Inc	20220912	5.76	6.24	5.76	6.19	281200	6.19	up	down	incorrect
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20220912	16.04	16.22	15.99	16.15	31900	15.8551	up	up	correct
DIN.US	Dine Brands Global Inc	20220912	72.99	74.47	71.86	74.32	238200	74.32	up	up	correct
DIS.US	The Walt Disney Company	20220912	116.14	117.49	115.27	116.39	7923353	116.39	up	up	correct
DK.US	Delek US Holdings Inc	20220912	30	30.2	28.82	29.19	1039600	29.19	down	down	correct
DKL.US	Delek Logistics Partners LP	20220912	61.01	61.18	59.6	60.78	231500	60.78	down	up	incorrect
DKS.US	DICK'S Sporting Goods Inc	20220912	117.45	119.81	116.72	117.77	1246000	117.77	up	up	correct
DLB.US	Dolby Laboratories Inc	20220912	75.34	76.19	75.27	75.88	458800	75.88	up	up	correct
DLNG.US	PB	20220912	24.13	24.42	24.13	24.18	1834	24.18	up	up	correct
DLR.US	PL	20220912	22.78	23.0754	22.61	22.93	12033	22.6017	up	up	correct
DLX.US	Deluxe Corporation	20220912	19.28	19.64	19.08	19.62	178900	19.62	up	up	correct
DLY.US	DoubleLine Yield Opportunities Fund Common Shares of Beneficial Interest	20220912	14.73	14.77	14.5	14.54	137500	14.4223	down	up	incorrect
DM.US	Desktop Metal Inc	20220912	3.54	3.65	3.2	3.54	5867858	3.54
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20220912	13.66	13.85	13.62	13.8	34300	13.8	up	up	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20220912	11.93	12.03	11.85	11.87	32800	11.87	down	down	correct
DMS.US	Digital Media Solutions Inc	20220912	2.11	2.22	2.01	2.22	2373800	2.22	up	up	correct
DNA.US	Ginkgo Bioworks Holdings	20220912	3	3.195	2.915	3.17	22698700	3.17	up	up	correct
DNB.US	Dun & Bradstreet Holdings Inc	20220912	15.11	15.3	14.96	15.2	3101100	15.2	up	down	incorrect
DNOW.US	NOW Inc	20220912	11.74	11.92	11.605	11.74	418900	11.74
DNP.US	DNP Select Income Fund Inc	20220912	11.22	11.35	11.19	11.29	432100	11.29	up	up	correct
DNZ.US	D and Z Media Acquisition Corp	20220912	9.87	9.87	9.84	9.86	20900	9.86	down	down	correct
DOC.US	Physicians Realty Trust	20220912	17.21	17.39	17.17	17.23	1082600	17.23	up	down	incorrect
DOCN.US	DigitalOcean Holdings Inc	20220912	44.51	46.13	44.51	46.1	1051500	46.1	up	up	correct
DOCS.US	Doximity Inc.	20220912	34.03	34.625	33.72	34.12	1699100	34.12	up	down	incorrect
DOLE.US	Dole plc	20220912	9.52	9.57	9.345	9.5	939100	9.4177	down	down	correct
DOMA.US	Doma Holdings Inc	20220912	0.596	0.659	0.571	0.627	1539100	0.627	up	up	correct
DOOR.US	Masonite International Corporation	20220912	83.95	85.63	83.59	84.16	273600	84.16	up	up	correct
DOV.US	Dover Corporation	20220912	130.28	131.66	129.22	130.48	1145400	130.48	up	up	correct
DOW.US	Dow Inc	20220912	51.29	51.79	50.8	50.93	5042809	50.93	down	down	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20220912	15.37	15.59	15.21	15.45	98300	15.0949	up	up	correct
DPZ.US	Domino's Pizza Inc	20220912	373.1	378.36	363.69	364.44	586700	363.2959	down	down	correct
DQ.US	Daqo New Energy Corp	20220912	65.79	65.79	63.58	64.19	926900	64.19	down	down	correct
DRD.US	DRDGOLD Limited	20220912	5.85	5.91	5.7	5.84	261800	5.84	down	down	correct
DRE.US	Duke Realty Corporation	20220912	61.39	61.75	61.1	61.39	2195900	61.0995
DRH.US	PA	20220912	25.71	25.89	25.67	25.7	8621	25.185	down	down	correct
DRI.US	Darden Restaurants Inc	20220912	132.25	133.78	131.55	133.73	876200	133.73	up	down	incorrect
DRQ.US	Dril	20220912	23.43	23.97	23	23.41	333400	23.41	down	down	correct
DS.US	PD	20220912	21.51	21.51	21.51	21.51	71	21.51
DSL.US	DoubleLine Income Solutions Fund	20220912	12.15	12.25	12.05	12.1	497800	11.9891	down	up	incorrect
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20220912	6.25	6.26	6.18	6.19	108900	6.1598	down	up	incorrect
DSU.US	BlackRock Debt Strategies Fund Inc	20220912	9.59	9.64	9.55	9.56	77100	9.4984	down	down	correct
DSX.US	PB	20220912	26.0801	26.21	26.0801	26.11	3596	26.11	up	up	correct
DT.US	Dynatrace Inc	20220912	40.88	41.67	40.79	41.51	2985200	41.51	up	up	correct
DTB.US	DTB	20220912	19.08	19.36	18.97	19.1	7200	19.1	up	up	correct
DTC.US	Solo Brands Inc.	20220912	4.78	5.27	4.78	5.23	442600	5.23	up	up	correct
DTE.US	DTE Energy Company	20220912	135.75	136.63	135.21	135.97	824100	135.0486	up	up	correct
DTF.US	DTF Tax	20220912	11.75	11.85	11.66	11.75	7300	11.7168
DTLA.US	P	20220912	9.21	9.21	8.8	9	2155	9	down	down	correct
DTM.US	DT Midstream Inc	20220912	57.65	58.27	57.18	57.97	463948	57.3253	up	up	correct
DTP.US	DTE Energy Co	20220912	52.05	52.37	51.99	52.17	9800	52.17	up	up	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20220912	23.207	23.53	23.2	23.5	13700	23.5	up	up	correct
DUK.US	PA	20220912	25.02	25.1011	24.89	24.93	125200	24.93	down	up	incorrect
DUKB.US	Duke Energy Corp	20220912	24.89	25.2	24.89	25.06	33800	24.708	up	up	correct
DV.US	DoubleVerify Holdings Inc	20220912	29.25	29.51	29.06	29.13	1537000	29.13	down	down	correct
DVA.US	DaVita Inc	20220912	93.23	96.37	92.72	95.27	1066700	95.27	up	down	incorrect
DVN.US	Devon Energy Corporation	20220912	69.66	71.57	69.25	71.19	11044600	71.19	up	up	correct
DX.US	PC	20220912	22.59	22.87	22.59	22.74	13964	22.74	up	up	correct
DXC.US	DXC Technology Company	20220912	26.94	28.45	26.64	28.36	4276800	28.36	up	up	correct
DY.US	Dycom Industries Inc	20220912	115	115.56	113.55	114.3	238200	114.3	down	down	correct
E.US	Eni S.p.A	20220912	24.15	24.41	24.02	24.29	825000	24.29	up	up	correct
EAF.US	GrafTech International Ltd	20220912	5.98	6.18	5.98	6.11	1668100	6.11	up	up	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20220912	23.16	23.35	22.912	23.03	10951	23.03	down	down	correct
EARN.US	Ellington Residential Mortgage REIT	20220912	7.84	8.05	7.84	8.03	66400	8.03	up	up	correct
EAT.US	Brinker International Inc	20220912	29.84	30.34	29.33	29.69	722500	29.69	down	down	correct
EB.US	Eventbrite Inc	20220912	7.77	8.4	7.76	8.05	2927100	8.05	up	up	correct
EBF.US	Ennis Inc	20220912	20.95	21.13	20.81	21.04	220500	21.04	up	up	correct
EBR.US	Centrais Elétricas Brasileiras S.A.	20220912	9	9.18	8.99	9.08	1277000	9.08	up	down	incorrect
EBS.US	Emergent BioSolutions Inc	20220912	25.1	25.49	24.7	25.05	467500	25.05	down	down	correct
EC.US	Ecopetrol S.A	20220912	10.96	11.26	10.94	11.03	906800	11.03	up	up	correct
ECAT.US	BlackRock ESG Capital Allocation Trust	20220912	14.7	14.91	14.63	14.71	307800	14.6066	up	down	incorrect
ECC.US	Eagle Point Credit Company Inc	20220912	11.74	11.84	11.65	11.72	197700	11.72	down	up	incorrect
ECCC.US	Eagle Point Credit Company Inc	20220912	24.355	24.375	24.12	24.375	800	24.375	up	up	correct
ECCW.US	ECCW	20220912	24.9	25.4	24.86	25.4	5900	24.9712	up	up	correct
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20220912	25.24	25.244	25.1	25.24	2000	24.8261
ECL.US	Ecolab Inc	20220912	173.9	175	172.55	174.9	1499100	174.9	up	up	correct
ECOM.US	ChannelAdvisor Corporation	20220912	22.93	22.98	22.8	22.8	1766200	22.8	down	up	incorrect
ECVT.US	Ecovyst Inc	20220912	9.56	9.69	9.465	9.52	334400	9.52	down	down	correct
ED.US	Consolidated Edison Inc	20220912	100.97	102.21	100.59	101.92	1387800	101.92	up	up	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20220912	4.44	4.49	4.44	4.48	98400	4.48	up	down	incorrect
EDF.US	Stone Harbor Emerging Markets Income Fund	20220912	4.4	4.43	4.32	4.34	73400	4.34	down	up	incorrect
EDI.US	Stone Harbor Emerging Markets Total Income Fund	20220912	4.94	4.94	4.8	4.84	44900	4.84	down	down	correct
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20220912	6.69	6.9	6.65	6.9	22200	6.9	up	up	correct
EDR.US	Endeavor Group Holdings Inc	20220912	26	26.12	25.155	25.19	1911000	25.19	down	down	correct
EDU.US	New Oriental Education & Technology Group Inc	20220912	26.66	26.94	25.9	26.94	1382100	26.94	up	up	correct
EEA.US	The European Equity Fund Inc	20220912	7.24	7.32	7.24	7.28	16200	7.28	up	up	correct
EEX.US	Emerald Holding Inc	20220912	3.44	3.708	3.44	3.65	75300	3.65	up	up	correct
EFC.US	PA	20220912	21.7	21.97	21.35	21.9	6428	21.9	up	up	correct
EFL.US	Eaton Vance Floating	20220912	8.56	8.64	8.56	8.59	37600	8.59	up	up	correct
EFR.US	Eaton Vance Senior Floating	20220912	11.8	11.91	11.67	11.8	166600	11.8
EFT.US	Eaton Vance Floating	20220912	12.11	12.12	12.02	12.04	54200	12.04	down	down	correct
EFX.US	Equifax Inc	20220912	198.08	199.42	196.89	198.63	489000	198.63	up	up	correct
EGF.US	BlackRock Enhanced Government Fund Inc	20220912	10.01	10.02	10.01	10.01	4700	9.969
EGGF.US	UN	20220912	9.81	9.81	9.81	9.81	0	9.81
EGHT.US	8x8 Inc	20220912	4.8	5.03	4.72	4.82	1693800	4.82	up	down	incorrect
EGO.US	Eldorado Gold Corporation	20220912	6.06	6.12	5.96	6.05	2227900	6.05	down	up	incorrect
EGP.US	EastGroup Properties Inc	20220912	171.48	172.97	171.26	172.79	176500	172.79	up	up	correct
EGY.US	VAALCO Energy Inc	20220912	4.77	4.83	4.635	4.69	2326600	4.69	down	down	correct
EHC.US	Encompass Health Corporation	20220912	52.37	53.65	52.37	53.62	784600	53.62	up	down	incorrect
EHI.US	Western Asset Global High Income Fund Inc	20220912	7.27	7.31	7.24	7.25	47200	7.25	down	down	correct
EIC.US	Eagle Point Income Company Inc	20220912	16.61	16.61	16.371	16.5	9300	16.5	down	up	incorrect
EICA.US	Eagle Point Income Company Inc.	20220912	23.85	23.85	23.775	23.775	300	23.775	down	down	correct
EIG.US	Employers Holdings Inc	20220912	38.59	38.63	38.27	38.51	85600	38.51	down	down	correct
EIX.US	Edison International	20220912	69.18	71.2	69.18	71.12	1821800	71.12	up	up	correct
EL.US	The Estée Lauder Companies Inc	20220912	253.98	260.28	253.64	255.42	1345400	255.42	up	up	correct
ELAN.US	Elanco Animal Health Incorporated	20220912	15.54	16.14	15.52	15.78	12689000	15.78	up	up	correct
ELAT.US	Elanco Animal Health Incorporat	20220912	25.56	26	25.56	26	2700	26	up	down	incorrect
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20220912	22.98	23.06	22.8265	23.05	6102	23.05	up	up	correct
ELF.US	e.l.f. Beauty Inc	20220912	38.85	39.29	38.71	38.98	416800	38.98	up	up	correct
ELP.US	Companhia Paranaense de Energia	20220912	6.63	6.67	6.6044	6.61	361703	6.61	down	up	incorrect
ELS.US	Equity LifeStyle Properties Inc	20220912	72.82	73.5	72.82	73.18	553600	73.18	up	up	correct
ELVT.US	Elevate Credit Inc	20220912	1.42	1.42	1.33	1.36	87700	1.36	down	up	incorrect
ELY.US	Callaway Golf Company	20220912	23.03	23.52	23.03	23.16	1147986	23.16	up	up	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20220912	9.25	9.31	9.13	9.17	158700	9.17	down	down	correct
EME.US	EMCOR Group Inc	20220912	122.62	123.22	121.75	122.43	196200	122.43	down	down	correct
EMF.US	Templeton Emerging Markets Fund	20220912	12	12.08	12	12.05	4300	12.05	up	up	correct
EMN.US	Eastman Chemical Company	20220912	94.74	96.19	94.26	94.87	1011500	94.0128	up	up	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20220912	29.55	30	29.55	29.69	53200	29.69	up	down	incorrect
EMP.US	Entergy Mississippi Inc. 1M BD 66	20220912	23.11	23.37	23.06	23.37	5267	23.37	up	up	correct
EMR.US	Emerson Electric Co	20220912	85.31	85.71	84.88	85.56	2038100	85.56	up	up	correct
ENB.US	Enbridge Inc	20220912	42.28	43.04	42.28	42.93	2904700	42.93	up	up	correct
ENBA.US	Enbridge Inc. 6.375 SNT18 B 78	20220912	24.48	24.6	24.43	24.46	35100	24.46	down	down	correct
ENFN.US	Enfusion Inc.	20220912	12.74	12.99	12.5	12.8	239500	12.8	up	up	correct
ENIC.US	Enel Chile S.A	20220912	1.85	1.89	1.812	1.88	229400	1.88	up	down	incorrect
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20220912	24.17	24.17	24.17	24.17	100	24.17
ENLC.US	EnLink Midstream LLC	20220912	10.56	10.68	10.31	10.38	5254400	10.38	down	down	correct
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20220912	24.3	24.5	24.3	24.4	1800	24.4	up	up	correct
ENPC.US	Executive Network Partnering Corporation	20220912	9.94	9.97	9.94	9.95	7900	9.95	up	down	incorrect
ENS.US	EnerSys	20220912	65.58	66.45	65.22	66.44	217439	66.2567	up	up	correct
ENV.US	Envestnet Inc	20220912	53.71	54.21	53.38	53.65	273400	53.65	down	up	incorrect
ENVA.US	Enova International Inc	20220912	36.13	36.53	35.78	36.01	156300	36.01	down	down	correct
ENZ.US	Enzo Biochem Inc	20220912	2.36	2.4	2.33	2.33	20700	2.33	down	down	correct
EOD.US	Wells Fargo Advantage Funds	20220912	5.1	5.12	4.91	4.98	151400	4.98	down	down	correct
EOG.US	EOG Resources Inc	20220912	125.36	127.67	124.87	126.41	3460183	124.8673	up	up	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20220912	15.97	16.24	15.87	16.21	108200	16.21	up	up	correct
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20220912	17.96	18.12	17.83	18.02	137200	18.02	up	up	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20220912	17.13	17.25	16.92	16.98	42300	16.98	down	down	correct
EP.US	PC	20220912	46.05	46.25	46.05	46.2488	2826	46.2488	up	up	correct
EPAC.US	Enerpac Tool Group Corp	20220912	19.49	19.61	19.23	19.31	1078100	19.31	down	up	incorrect
EPAM.US	EPAM Systems Inc	20220912	435	439.34	428.6	438.7	349900	438.7	up	down	incorrect
EPC.US	Edgewell Personal Care Company	20220912	39.3	40.01	39.27	39.53	573900	39.53	up	up	correct
EPD.US	Enterprise Products Partners L.P	20220912	26.87	27.01	26.78	26.91	3669600	26.91	up	up	correct
EPR.US	PG	20220912	21.5	21.65	21.1	21.29	33320	21.29	down	down	correct
EPRT.US	Essential Properties Realty Trust Inc	20220912	22.73	23.15	22.7	23.06	835600	23.06	up	up	correct
EQC.US	PD	20220912	26.11	26.11	26.11	26.11	190	26.11
EQD.US	Equity Distribution Acquisition Corp	20220912	10.01	10.02	10.01	10.02	19200	10.02	up	up	correct
EQH.US	PC	20220912	17.5	17.7648	17.48	17.55	24595	17.55	up	up	correct
EQNR.US	Equinor ASA	20220912	36.08	36.79	35.94	36.48	3875000	36.48	up	down	incorrect
EQR.US	Equity Residential	20220912	77.47	77.92	77.21	77.56	1339200	77.56	up	up	correct
EQS.US	Equus Total Return Inc	20220912	1.97	1.97	1.97	1.97	200	1.97
EQT.US	EQT Corporation	20220912	48.71	50.33	48.11	50.3	6114800	50.3	up	down	incorrect
ERF.US	Enerplus Corporation	20220912	15.57	15.69	15.37	15.55	1897700	15.55	down	down	correct
ERJ.US	Embraer S.A	20220912	10.76	10.85	10.6	10.65	815400	10.65	down	up	incorrect
ES.US	Eversource Energy	20220912	91.83	92.8	91.59	92.54	964800	92.54	up	up	correct
ESE.US	ESCO Technologies Inc	20220912	83.02	83.61	82.48	83.1	62400	83.1	up	up	correct
ESI.US	Element Solutions Inc	20220912	19.5	19.71	19.39	19.57	673100	19.57	up	up	correct
ESM.US	ESM Acquisition Corporation	20220912	9.89	9.89	9.885	9.89	161000	9.89
ESMT.US	EngageSmart LLC	20220912	21.34	21.637	21.09	21.17	303900	21.17	down	down	correct
ESNT.US	Essent Group Ltd	20220912	40.83	41.23	40.59	40.97	491700	40.97	up	up	correct
ESRT.US	Empire State Realty Trust Inc	20220912	7.47	7.54	7.43	7.49	741800	7.4538	up	up	correct
ESS.US	Essex Property Trust Inc	20220912	278.93	279.96	277.33	278.38	289400	278.38	down	down	correct
ESTC.US	Elastic N.V	20220912	90.36	91.3	88.52	90.81	1394600	90.81	up	up	correct
ESTE.US	Earthstone Energy Inc	20220912	15.04	15.59	14.71	15.26	1519800	15.26	up	up	correct
ET.US	P	20220912	23.77	23.95	23.75	23.9	40216	23.9	up	down	incorrect
ETB.US	Eaton Vance Tax	20220912	16.18	16.35	16.17	16.3	26900	16.3	up	up	correct
ETD.US	Ethan Allen Interiors Inc	20220912	24.56	24.82	24.5	24.65	271700	24.65	up	up	correct
ETG.US	Eaton Vance Tax	20220912	17.68	17.89	17.64	17.78	110000	17.78	up	down	incorrect
ETI.US	P	20220912	24.83	24.89	24.75	24.75	1188	24.75	down	down	correct
ETJ.US	Eaton Vance Risk	20220912	9.23	9.38	9.22	9.34	87100	9.34	up	up	correct
ETN.US	Eaton Corporation plc	20220912	146.75	148.62	146.28	147.61	1570700	147.61	up	up	correct
ETO.US	Eaton Vance Tax	20220912	24.05	24.24	23.92	24.05	77300	24.05
ETR.US	Entergy Corporation	20220912	120.12	122.11	119.53	122.04	1322000	122.04	up	up	correct
ETRN.US	Equitrans Midstream Corporation	20220912	9.53	9.86	9.46	9.83	4370700	9.83	up	up	correct
ETV.US	Eaton Vance Tax	20220912	15.2	15.41	15.16	15.32	274000	15.32	up	up	correct
ETW.US	Eaton Vance Tax	20220912	9.02	9.22	9.02	9.13	147800	9.13	up	up	correct
ETWO.US	E2open Parent Holdings Inc	20220912	7.17	7.225	7.015	7.16	1082400	7.16	down	down	correct
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20220912	20.17	20.18	20	20.09	6100	20.09	down	up	incorrect
ETY.US	Eaton Vance Tax	20220912	13.11	13.28	12.93	12.99	240900	12.99	down	down	correct
EURN.US	Euronav NV	20220912	17.45	17.73	17.42	17.71	815400	17.71	up	up	correct
EVA.US	Enviva Partners LP	20220912	71.54	74.39	71.54	72.5	373200	72.5	up	down	incorrect
EVC.US	Entravision Communications Corporation	20220912	5.08	5.15	4.94	5.03	236800	5.0034	down	down	correct
EVF.US	Eaton Vance Senior Income Trust	20220912	5.55	5.6	5.54	5.56	44600	5.56	up	up	correct
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20220912	10.92	11.07	10.92	11.04	32900	11.04	up	up	correct
EVH.US	Evolent Health Inc	20220912	39.32	39.76	38.85	39.74	1141600	39.74	up	up	correct
EVN.US	Eaton Vance Municipal Income Trust	20220912	10.89	10.89	10.69	10.69	78800	10.69	down	up	incorrect
EVR.US	Evercore Inc	20220912	99.99	101.4	98.49	98.9	406900	98.9	down	down	correct
EVRG.US	Evergy Inc	20220912	70.29	71.13	70.11	70.82	715300	70.82	up	up	correct
EVRI.US	Everi Holdings Inc	20220912	18.81	19.04	18.63	18.87	530400	18.87	up	up	correct
EVT.US	Eaton Vance Tax	20220912	25.41	25.71	25.24	25.67	68700	25.67	up	up	correct
EVTC.US	EVERTEC Inc	20220912	34.85	35.42	34.73	35.26	259700	35.26	up	down	incorrect
EW.US	Edwards Lifesciences Corporation	20220912	97.54	98.09	96.86	97.36	2723100	97.36	down	up	incorrect
EXD.US	Eaton Vance Tax	20220912	10.28	10.45	10.28	10.41	22600	10.41	up	up	correct
EXG.US	Eaton Vance Tax	20220912	8.4	8.49	8.4	8.47	480700	8.47	up	down	incorrect
EXK.US	Endeavour Silver Corp	20220912	3.25	3.31	3.19	3.25	2359600	3.25
EXP.US	Eagle Materials Inc	20220912	122.29	122.99	120.98	121.45	238465	121.1854	down	down	correct
EXPR.US	Express Inc	20220912	1.38	1.46	1.36	1.39	3494100	1.39	up	up	correct
EXR.US	Extra Space Storage Inc	20220912	201.85	202.28	199.61	200.04	786100	198.4973	down	down	correct
EXTN.US	Exterran Corporation	20220912	4.96	5.11	4.93	5.02	169200	5.02	up	up	correct
F.US	PC	20220912	23.89	24.11	23.88	23.92	36019	23.92	up	up	correct
FACT.US	Freedom Acquisition I Corp	20220912	9.89	9.89	9.89	9.89	38000	9.89
FAF.US	First American Financial Corporation	20220912	54.28	54.96	54.1	54.35	940700	54.35	up	up	correct
FBC.US	Flagstar Bancorp Inc	20220912	38.91	39.56	38.85	39.29	453100	39.29	up	down	incorrect
FBHS.US	Fortune Brands Home & Security Inc	20220912	65.2	66.22	64.41	64.85	1460600	64.85	down	down	correct
FBK.US	FB Financial Corporation	20220912	39.65	40.21	39.33	40.2	127800	40.2	up	up	correct
FBP.US	First BanCorp	20220912	14.57	14.83	14.48	14.66	1439700	14.66	up	up	correct
FBRT.US	P	20220912	19.71	20.0955	19.5874	19.74	37591	19.74	up	up	correct
FC.US	Franklin Covey Co	20220912	49.01	49.71	48.72	49.46	52000	49.46	up	up	correct
FCF.US	First Commonwealth Financial Corporation	20220912	13.62	13.7	13.55	13.69	464500	13.69	up	up	correct
FCN.US	FTI Consulting Inc	20220912	159	159.9	158.45	158.87	98500	158.87	down	down	correct
FCPT.US	Four Corners Property Trust Inc	20220912	26.82	27.14	26.75	27.07	257200	27.07	up	up	correct
FCRX.US	FCRX	20220912	23.22	23.48	23.18	23.32	2900	23.32	up	up	correct
FCT.US	First Trust Senior Floating Rate Income Fund II	20220912	10.33	10.41	10.31	10.31	39500	10.31	down	up	incorrect
FCX.US	Freeport	20220912	32.65	32.78	31.9	32.17	12635900	32.17	down	down	correct
FDEU.US	First Trust Dynamic Europe Equity Income Fund	20220912	10.72	10.964	10.72	10.92	76100	10.92	up	up	correct
FDP.US	Fresh Del Monte Produce Inc	20220912	25.76	27.45	25.33	25.38	664200	25.38	down	down	correct
FDS.US	FactSet Research Systems Inc	20220912	455	458.345	452.65	457.08	241607	457.08	up	down	incorrect
FDX.US	FedEx Corporation	20220912	210.26	215.83	210.26	213.84	2278900	213.84	up	up	correct
FE.US	FirstEnergy Corp	20220912	41.56	41.89	41.21	41.76	2896500	41.76	up	up	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20220912	14.01	14.01	14.01	14.01	418	14.01
FEI.US	First Trust MLP and Energy Income Fund	20220912	8.34	8.44	8.34	8.38	62300	8.38	up	up	correct
FENG.US	Phoenix New Media Limited	20220912	4.99	5.01	4.93	5.01	4800	5.01	up	up	correct
FERG.US	Ferguson plc	20220912	120	120.56	119.78	120.23	364700	120.23	up	up	correct
FET.US	Forum Energy Technologies Inc	20220912	25.98	26.33	25.38	25.59	14000	25.59	down	down	correct
FF.US	FutureFuel Corp	20220912	6.71	6.81	6.63	6.75	190200	6.75	up	up	correct
FFA.US	First Trust Enhanced Equity Income Fund	20220912	17.26	17.43	17.21	17.43	21800	17.43	up	up	correct
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20220912	16.4	16.53	16.32	16.45	168000	16.45	up	up	correct
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20220912	3.4	3.44	3.4	3.41	12300	3.41	up	up	correct
FHI.US	Federated Hermes Inc	20220912	35.45	35.78	35.19	35.69	474800	35.69	up	up	correct
FHN.US	PE	20220912	25.9674	25.9674	25.88	25.88	502	25.88	down	down	correct
FHS.US	First High	20220912	0.77	0.88	0.75	0.875	219300	0.875	up	up	correct
FICO.US	Fair Isaac Corporation	20220912	456.91	465.68	453.39	460.67	220800	460.67	up	up	correct
FIF.US	First Trust Energy Infrastructure Fund	20220912	15.42	15.57	15.42	15.5	22300	15.5	up	up	correct
FIGS.US	FIGS Inc.	20220912	12.145	12.87	12.11	12.54	5392600	12.54	up	down	incorrect
FINS.US	Angel Oak Financial Strategies Income Term Trust	20220912	14.05	14.05	13.84	13.97	56021	13.8742	down	down	correct
FINV.US	FinVolution Group	20220912	4.6	4.7	4.55	4.67	236100	4.67	up	down	incorrect
FIS.US	Fidelity National Information Services Inc	20220912	92.06	93.9	92	93.05	3748430	92.5477	up	up	correct
FIX.US	Comfort Systems USA Inc	20220912	103.36	104.51	102.58	104.42	132900	104.42	up	up	correct
FL.US	Foot Locker Inc	20220912	38.5	39.62	38.49	39.54	2132800	39.54	up	up	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20220912	17	17.82	16.96	17.05	24900	17.05	up	down	incorrect
FLNG.US	FLEX LNG Ltd	20220912	33.46	33.72	33.01	33.5	441500	33.5	up	up	correct
FLO.US	Flowers Foods Inc	20220912	26.9	27.1	26.73	26.8	1517300	26.8	down	down	correct
FLR.US	Fluor Corporation	20220912	28	28.2	27.45	27.76	1150600	27.76	down	down	correct
FLS.US	Flowserve Corporation	20220912	31.57	32.06	31.57	31.9	564800	31.9	up	up	correct
FLT.US	FLEETCOR Technologies Inc	20220912	221.8	224.59	221.8	223	323400	223	up	up	correct
FMC.US	FMC Corporation	20220912	113.34	113.34	111.57	113.06	671900	113.06	down	up	incorrect
FMN.US	Federated Premier Municipal Income Fund	20220912	10.97	11.1	10.91	10.91	25300	10.91	down	down	correct
FMS.US	Fresenius Medical Care AG & Co. KGaA	20220912	17.27	17.68	17.27	17.56	1066600	17.56	up	down	incorrect
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20220912	66.94	68.64	66.9	68.27	473300	68.27	up	up	correct
FMY.US	First Trust Mortgage Income Fund	20220912	11.72	11.72	11.7	11.71	9600	11.71	down	down	correct
FN.US	Fabrinet	20220912	103.05	104.82	102.62	104.6	99800	104.6	up	up	correct
FNA.US	Paragon 28 Inc.	20220912	18.96	19.21	18.764	18.89	502900	18.89	down	down	correct
FNB.US	PE	20220912	25.8	25.86	25.5624	25.8	12350	25.8
FND.US	Floor & Decor Holdings Inc	20220912	85.31	87.67	85.05	87.04	1330600	87.04	up	up	correct
FNF.US	Fidelity National Financial Inc	20220912	42.05	42.55	41.85	42.04	2176674	41.5724	down	down	correct
FNV.US	Franco	20220912	127.28	128	125.32	126.26	623500	125.9289	down	down	correct
FOA.US	Finance Of America Companies Inc	20220912	1.41	1.65	1.38	1.6	522061	1.6	up	up	correct
FOF.US	Cohen & Steers Closed	20220912	11.83	11.92	11.77	11.79	31500	11.703	down	down	correct
FOR.US	Forestar Group Inc	20220912	12.65	12.89	12.63	12.86	94200	12.86	up	up	correct
FORG.US	ForgeRock Inc.	20220912	17.45	18.01	16.98	17.64	406200	17.64	up	down	incorrect
FOUR.US	Shift4 Payments Inc	20220912	47.78	48.99	46.53	48.78	540300	48.78	up	up	correct
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20220912	18.37	18.61	18.27	18.34	116500	18.34	down	down	correct
FPH.US	Five Point Holdings LLC	20220912	3.495	3.69	3.484	3.54	159500	3.54	up	up	correct
FPI.US	Farmland Partners Inc	20220912	14.71	14.8	14.65	14.66	413400	14.66	down	up	incorrect
FPL.US	First Trust New Opportunities MLP & Energy Fund	20220912	6.4	6.47	6.36	6.4	50600	6.4
FR.US	First Industrial Realty Trust Inc	20220912	53.33	53.72	53.08	53.51	489500	53.51	up	up	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20220912	11.99	12.04	11.94	11.97	63400	11.9023	down	down	correct
FRC.US	PM	20220912	17.09	17.22	17.05	17.2	17399	17.2	up	up	correct
FRO.US	Frontline Ltd	20220912	12.76	12.92	12.54	12.92	2511000	12.774	up	down	incorrect
FRT.US	PC	20220912	23.6702	23.75	23.36	23.5001	7807	23.5001	down	down	correct
FSK.US	FS KKR Capital Corp	20220912	21.7	21.87	21.545	21.65	1698880	21.04	down	down	correct
FSLY.US	Fastly Inc	20220912	9.93	10.52	9.9	10.5	3509700	10.5	up	up	correct
FSM.US	Fortuna Silver Mines Inc	20220912	2.6	2.65	2.56	2.6	5106600	2.6
FSR.US	Fisker Inc	20220912	8.75	8.94	8.62	8.88	3976900	8.88	up	up	correct
FSS.US	Federal Signal Corporation	20220912	40.87	40.92	40.22	40.89	160800	40.89	up	down	incorrect
FT.US	Franklin Universal Trust	20220912	8.09	8.1	7.95	7.99	38570	7.9463	down	down	correct
FTCH.US	Farfetch Limited	20220912	10.95	11.64	10.7	11.56	9774800	11.56	up	up	correct
FTHY.US	First Trust High Yield Opportunities 2027 Term Fund	20220912	14.95	15.09	14.91	14.95	103700	14.95
FTI.US	TechnipFMC plc	20220912	9.1	9.19	8.9	9.07	7663330	9.07	down	down	correct
FTK.US	Flotek Industries Inc	20220912	1.16	1.16	1.13	1.14	92700	1.14	down	down	correct
FTS.US	Fortis Inc	20220912	45.12	45.58	45.02	45.3	605700	45.3	up	down	incorrect
FTV.US	Fortive Corporation	20220912	66.46	66.94	66.06	66.92	1793300	66.92	up	up	correct
FUBO.US	fuboTV Inc	20220912	4.5	5.01	4.47	4.82	22298700	4.82	up	up	correct
FUL.US	H.B. Fuller Company	20220912	68.31	68.78	67.54	68.42	221600	68.42	up	up	correct
FUN.US	Cedar Fair L.P	20220912	43.7	45.3	43.41	44.88	697200	44.88	up	up	correct
FVRR.US	Fiverr International Ltd	20220912	37	38.11	36.81	37.16	559000	37.16	up	up	correct
FVT.US	UN	20220912	9.86	9.91	9.86	9.91	3277	9.91	up	up	correct
FXLV.US	F45 Training Holdings Inc.	20220912	2.61	2.76	2.56	2.68	553100	2.68	up	up	correct
G.US	Genpact Limited	20220912	46.7	47.24	46.7	47.11	788000	47.11	up	up	correct
GAB.US	The Gabelli Equity Trust Inc	20220912	6.5	6.57	6.5	6.53	326112	6.3774	up	up	correct
GAM.US	PB	20220912	25.75	25.85	25.5	25.5323	25495	25.5323	down	down	correct
GATO.US	Gatos Silver Inc	20220912	2.87	3.01	2.81	2.92	553800	2.92	up	up	correct
GATX.US	GATX Corporation	20220912	96.96	98.54	96.91	98.5	83300	97.9692	up	up	correct
GB.US	Global Blue Group Holding AG	20220912	5.09	5.65	4.9819	5.28	26068	5.28	up	up	correct
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20220912	17.56	17.78	17.56	17.59	27200	17.4636	up	up	correct
GBL.US	GAMCO Investors Inc	20220912	20.81	21.16	20.79	21.1	12200	21.1	up	down	incorrect
GBX.US	The Greenbrier Companies Inc	20220912	29.53	30.66	29.51	30.32	299500	30.32	up	up	correct
GCI.US	Gannett Co Inc	20220912	2.28	2.36	2.28	2.33	929423	2.33	up	up	correct
GCO.US	Genesco Inc	20220912	49.62	51.08	49.29	49.63	218300	49.63	up	down	incorrect
GCP.US	GCP Applied Technologies Inc	20220912	31.56	31.57	31.48	31.5	419400	31.5	down	down	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20220912	5.61	5.64	5.5941	5.61	15565	5.4863
GD.US	General Dynamics Corporation	20220912	232.16	237.41	230.93	235.44	1559700	235.44	up	up	correct
GDDY.US	GoDaddy Inc	20220912	78.04	78.74	77.8	78.39	879600	78.39	up	up	correct
GDL.US	The GDL Fund	20220912	8.23	8.32	8.23	8.29	4225	8.1664	up	up	correct
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20220912	13.53	13.6	13.37	13.43	25300	13.43	down	up	incorrect
GDOT.US	Green Dot Corporation	20220912	21.24	21.75	21.08	21.16	526300	21.16	down	down	correct
GDV.US	The Gabelli Dividend & Income Trust	20220912	21.89	22.0607	21.79	21.9	96934	21.785	up	down	incorrect
GE.US	General Electric Company	20220912	74.41	76.49	74.26	75.32	7265300	75.32	up	up	correct
GEF.US	Greif Inc	20220912	68.77	69.69	68.25	68.75	231600	68.2309	down	down	correct
GEL.US	Genesis Energy L.P	20220912	12.05	12.31	12.01	12.31	227400	12.31	up	up	correct
GENI.US	Genius Sports Limited	20220912	4.42	4.61	4.275	4.61	1055022	4.61	up	up	correct
GEO.US	The GEO Group Inc	20220912	8.48	8.61	8.39	8.55	1220700	8.55	up	up	correct
GER.US	Goldman Sachs MLP and Energy Renaissance Fund	20220912	13.54	13.685	13.46	13.47	86200	13.47	down	down	correct
GES.US	Guess' Inc	20220912	17.48	17.93	17.23	17.38	461100	17.38	down	up	incorrect
GF.US	The New Germany Fund Inc	20220912	8.05	8.21	8.05	8.14	24500	8.14	up	down	incorrect
GFF.US	Griffon Corporation	20220912	34.46	34.85	33.72	33.93	291300	33.93	down	down	correct
GFI.US	Gold Fields Limited	20220912	8.61	8.64	8.335	8.44	7658355	8.2493	down	down	correct
GFL.US	GFL Environmental Inc	20220912	30.61	31.1	30.32	30.75	1465200	30.75	up	up	correct
GFLU.US	GFL Environmental Inc	20220912	68.16	69.6	68.07	69.02	224700	69.02	up	up	correct
GGB.US	Gerdau S.A	20220912	4.87	4.9	4.78	4.83	12066000	4.83	down	up	incorrect
GGG.US	Graco Inc	20220912	66.67	67.23	66.23	67.18	443300	67.18	up	up	correct
GGT.US	The Gabelli Multimedia Trust Inc	20220912	7.94	7.94	7.72	7.83	75034	7.6111	down	up	incorrect
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20220912	11.43	11.51	11.41	11.45	7798	11.2842	up	up	correct
GHC.US	Graham Holdings Company	20220912	565	580.5	565	580.34	12800	580.34	up	up	correct
GHG.US	GreenTree Hospitality Group Ltd	20220912	4.06	4.2	4.05	4.05	12500	4.05	down	up	incorrect
GHL.US	Greenhill & Co. Inc	20220912	7.85	8.13	7.79	7.95	184900	7.85	up	up	correct
GHLD.US	Guild Holdings Company	20220912	12.18	12.3	11.63	12.01	15400	12.01	down	down	correct
GHM.US	Graham Corporation	20220912	9.79	9.96	9.35	9.87	19600	9.87	up	up	correct
GHY.US	PGIM Global High Yield Fund Inc	20220912	11.74	11.8	11.65	11.69	76958	11.5842	down	down	correct
GIB.US	CGI Inc	20220912	80.75	81.99	80.75	81.82	148500	81.82	up	up	correct
GIC.US	Global Industrial Company	20220912	30.21	30.29	29.59	29.7	17500	29.7	down	down	correct
GIL.US	Gildan Activewear Inc	20220912	31.95	33.51	31.95	33.4	710100	33.4	up	down	incorrect
GIM.US	Templeton Global Income Fund	20220912	4.59	4.63	4.59	4.61	464454	4.5774	up	up	correct
GIS.US	General Mills Inc	20220912	76.04	76.43	75.77	76.15	2513900	76.15	up	up	correct
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20220912	9.91	9.91	9.91	9.91	0	9.91
GJO.US	Strats Trust Wal Mart Stores Inc. STRT CTF 05	20220912	23.85	23.85	23.85	23.85	900	23.85
GJP.US	STRATS Trust For Dominion Resources Inc. Securities Series 2005	20220912	24.6	24.6	24.6	24.6	100	24.6
GJR.US	Strats Trust For Procter & Gambel Security CTF 2006	20220912	23.91	23.91	23.91	23.91	0	23.837
GJS.US	STRATS Trust for Goldman Sachs Group Securities Series 2006	20220912	21.31	21.52	21.25	21.52	5000	21.446	up	down	incorrect
GJT.US	Strats(SM) Trust For Allstate Corp Securities Series 2006	20220912	20.9	20.95	20.8	20.95	1500	20.95	up	up	correct
GKOS.US	Glaukos Corporation	20220912	56.6	58.82	56.6	58.49	628600	58.49	up	up	correct
GL.US	PD	20220912	18.47	18.86	18.47	18.6	20615	18.6	up	up	correct
GLOB.US	Globant S.A	20220912	231.28	231.545	223.09	227.67	279600	227.67	down	down	correct
GLOG.US	PA	20220912	25.6	25.65	25.6	25.65	2890	25.65	up	up	correct
GLOP.US	PC	20220912	25.15	25.25	25.15	25.24	8772	25.24	up	up	correct
GLP.US	PB	20220912	25.46	25.57	25.46	25.5	21794	25.5	up	up	correct
GLT.US	Glatfelter Corporation	20220912	4.41	4.53	4.15	4.52	1338300	4.52	up	up	correct
GLW.US	Corning Incorporated	20220912	33.94	34.34	33.86	34.32	5960400	34.32	up	down	incorrect
GM.US	General Motors Company	20220912	41.66	42.36	41.41	42.05	16332900	42.05	up	up	correct
GME.US	GameStop Corp	20220912	29.03	30.34	28	29.24	6175200	29.24	up	up	correct
GMED.US	Globus Medical Inc	20220912	63	64.06	62.9	63.74	673400	63.74	up	up	correct
GMRE.US	PA	20220912	25.2	25.27	25.18	25.25	20419	25.25	up	up	correct
GMS.US	GMS Inc	20220912	46.18	46.8	45.93	46.29	271600	46.29	up	up	correct
GNE.US	PA	20220912	9.15	9.2045	9.055	9.09	20015	9.09	down	down	correct
GNK.US	Genco Shipping & Trading Limited	20220912	14.2	14.38	14.01	14.29	1371500	14.29	up	up	correct
GNL.US	PB	20220912	23.77	23.77	22.98	23.03	6956	23.03	down	down	correct
GNRC.US	Generac Holdings Inc	20220912	241	244.14	229.6	232.73	775100	232.73	down	down	correct
GNT.US	PA	20220912	24.15	24.15	24.15	24.15	500	23.826
GNW.US	Genworth Financial Inc	20220912	4.1	4.16	4.08	4.11	2362000	4.11	up	up	correct
GOF.US	Guggenheim Strategic Opportunities Fund	20220912	17.44	17.62	17.38	17.48	425200	17.2945	up	up	correct
GOL.US	Gol Linhas Aéreas Inteligentes S.A	20220912	4.3	4.36	4.15	4.19	1397600	4.19	down	down	correct
GOLD.US	Barrick Gold Corporation	20220912	16.22	16.22	15.87	15.96	17432800	15.96	down	down	correct
GOLF.US	Acushnet Holdings Corp	20220912	50.32	51.43	50.21	50.34	298300	50.34	up	up	correct
GOOS.US	Canada Goose Holdings Inc	20220912	19.42	20.05	19.3	19.99	1231600	19.99	up	up	correct
GOTU.US	Gaotu Techedu Inc	20220912	1.62	1.66	1.59	1.61	1184300	1.61	down	down	correct
GPC.US	Genuine Parts Company	20220912	163.51	164.99	162.6	163.15	925200	163.15	down	down	correct
GPI.US	Group 1 Automotive Inc	20220912	171.15	175.18	170.16	172.66	229100	172.66	up	up	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20220912	24.68	24.88	24.51	24.53	7600	24.53	down	down	correct
GPK.US	Graphic Packaging Holding Company	20220912	23.48	24.07	23.43	23.69	2252900	23.6128	up	up	correct
GPMT.US	Granite Point Mortgage Trust Inc	20220912	9.17	9.36	9.14	9.34	315800	9.34	up	up	correct
GPN.US	Global Payments Inc	20220912	133.65	136.64	133.171	136.46	2161747	136.2025	up	up	correct
GPOR.US	Gulfport Energy Corporation	20220912	97.37	97.37	95.8	96.93	70200	96.93	down	down	correct
GPRK.US	GeoPark Limited	20220912	12.65	13.04	12.62	12.94	208900	12.94	up	down	incorrect
GPS.US	The Gap Inc	20220912	10.08	10.32	9.87	9.96	8803500	9.96	down	down	correct
GRC.US	The Gorman	20220912	27.16	27.22	26.69	26.8	42300	26.8	down	up	incorrect
GRP.US	UN	20220912	57.35	59.79	57.35	59.295	2462	59.295	up	up	correct
GRX.US	The Gabelli Healthcare & Wellness Trust	20220912	11.23	11.25	11.07	11.14	40099	10.9843	down	down	correct
GS.US	The Goldman Sachs Group Inc	20220912	341.66	344.37	340.09	342.58	1563200	342.58	up	up	correct
GSBD.US	Goldman Sachs BDC Inc	20220912	17.2	17.29	17.1	17.19	335000	17.19	down	up	incorrect
GSK.US	GlaxoSmithKline plc	20220912	32.35	32.89	32.32	32.45	7797600	32.45	up	up	correct
GSL.US	PB	20220912	25.75	25.93	25.75	25.915	9556	25.915	up	up	correct
GSQB.US	G Squared Ascend II Inc	20220912	9.93	9.93	9.93	9.93	0	9.93
GTES.US	Gates Industrial Corporation plc	20220912	11.75	11.975	11.72	11.93	446900	11.93	up	up	correct
GTLS.US	Chart Industries Inc	20220912	203	203.72	198.41	200.77	316500	200.77	down	down	correct
GTN.US	Gray Television Inc	20220912	19.32	19.74	19.12	19.64	448100	19.557	up	up	correct
GTNA.US	Gray Television Inc	20220912	16.56	17.41	16.56	17.41	677	17.3259	up	up	correct
GTY.US	Getty Realty Corp	20220912	30.42	30.6	30.32	30.42	180200	30.42
GUG.US	GUG	20220912	14.95	14.95	14.52	14.61	45800	14.4901	down	down	correct
GUT.US	The Gabelli Utility Trust	20220912	7.95	8	7.88	7.98	240297	7.93	up	down	incorrect
GVA.US	Granite Construction Incorporated	20220912	30.17	30.54	30.06	30.29	173800	30.29	up	up	correct
GWRE.US	Guidewire Software Inc	20220912	69.91	71.18	69.82	70.67	532900	70.67	up	up	correct
GWW.US	W.W. Grainger Inc	20220912	573.22	573.55	563.86	568.1	295600	568.1	down	down	correct
H.US	Hyatt Hotels Corporation	20220912	93.66	94.76	93.62	94.1	824700	94.1	up	up	correct
HAE.US	Haemonetics Corporation	20220912	78	79.21	77.29	78.66	407000	78.66	up	up	correct
HAL.US	Halliburton Company	20220912	30.1	30.46	29.72	30.28	11434200	30.28	up	up	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20220912	40.74	41.24	40.33	41.2	565300	41.2	up	up	correct
HAYW.US	Hayward Holdings Inc	20220912	11.45	11.74	11.44	11.47	1026900	11.47	up	down	incorrect
HBB.US	Hamilton Beach Brands Holding Company	20220912	11.48	11.51	11.24	11.51	14000	11.51	up	up	correct
HBI.US	Hanesbrands Inc	20220912	9.31	9.48	9.25	9.47	7378300	9.47	up	up	correct
HBM.US	Hudbay Minerals Inc	20220912	4.65	4.74	4.55	4.69	909400	4.69	up	up	correct
HCA.US	HCA Healthcare Inc	20220912	219.44	222.41	218.92	222.36	1510860	221.7635	up	up	correct
HCC.US	Warrior Met Coal Inc	20220912	31.76	32.03	30.46	30.87	591700	30.87	down	down	correct
HCI.US	HCI Group Inc	20220912	48.5	48.71	47.94	48.23	55500	48.23	down	down	correct
HCXY.US	Hercules Capital Inc	20220912	25.17	25.17	25.15	25.15	1300	25.15	down	down	correct
HD.US	The Home Depot Inc	20220912	300.8	302.83	296.35	297.54	3632900	297.54	down	down	correct
HDB.US	HDFC Bank Limited	20220912	64.7	65.34	64.41	65.3	1100300	65.3	up	up	correct
HE.US	Hawaiian Electric Industries Inc	20220912	39.95	40.5	39.91	40.26	268600	40.26	up	down	incorrect
HEI.US	HEICO Corporation	20220912	157.54	158.15	156.9	157.26	328900	157.26	down	down	correct
HEP.US	Holly Energy Partners L.P	20220912	18.42	18.74	18.4	18.66	92900	18.66	up	up	correct
HEQ.US	John Hancock Hedged Equity & Income Fund	20220912	12.62	12.78	12.53	12.75	22800	12.75	up	up	correct
HES.US	Hess Corporation	20220912	124.59	127.84	123.87	126.92	2046800	126.5391	up	up	correct
HESM.US	Hess Midstream LP	20220912	28.9	29.09	28.37	28.71	565700	28.71	down	down	correct
HFRO.US	PA	20220912	22.8503	23	22.8503	23	1519	23	up	up	correct
HGLB.US	Highland Global Allocation Fund	20220912	10.34	10.37	10.248	10.32	37200	10.32	down	down	correct
HGV.US	Hilton Grand Vacations Inc	20220912	42.15	42.52	41.7	42.01	441300	42.01	down	down	correct
HHC.US	The Howard Hughes Corporation	20220912	68.95	69.77	68.15	69.71	278600	69.71	up	up	correct
HI.US	Hillenbrand Inc	20220912	41.09	42.01	41.09	41.86	396980	41.6305	up	down	incorrect
HIG.US	The Hartford Financial Services Group Inc	20220912	67.37	68.14	67.3	67.8	1517700	67.8	up	up	correct
HII.US	Huntington Ingalls Industries Inc	20220912	235.63	236.43	234.2	235	498600	235	down	up	incorrect
HIL.US	Hill International Inc	20220912	3.37	3.37	3.36	3.36	459300	3.36	down	down	correct
HIO.US	Western Asset High Income Opportunity Fund Inc	20220912	4.03	4.05	4.01	4.01	234800	4.01	down	down	correct
HIPO.US	Hippo Holdings Inc	20220912	1.03	1.06	1.03	1.03	2225600	1.03
HIW.US	Highwoods Properties Inc	20220912	31.64	31.96	31.55	31.87	736600	31.87	up	up	correct
HIX.US	Western Asset High Income Fund II Inc	20220912	5.43	5.5	5.43	5.47	82400	5.47	up	down	incorrect
HL.US	PB	20220912	63	64.4	61.94	63.3	1889	62.4336	up	up	correct
HLF.US	Herbalife Nutrition Ltd	20220912	25.06	25.73	25.03	25.56	611000	25.56	up	up	correct
HLI.US	Houlihan Lokey Inc	20220912	81.75	83.56	81.585	82.23	250400	82.23	up	down	incorrect
HLIO.US	Helios Technologies Inc.	20220912	56.47	56.74	56.07	56.64	116500	56.64	up	up	correct
HLT.US	Hilton Worldwide Holdings Inc	20220912	137.37	137.97	136.04	136.65	1235336	136.65	down	down	correct
HLX.US	Helix Energy Solutions Group Inc	20220912	4.4	4.46	4.34	4.41	1590200	4.41	up	up	correct
HMC.US	Honda Motor Co. Ltd	20220912	25.94	26.19	25.94	26.08	930525	26.08	up	up	correct
HMLP.US	PA	20220912	22.17	22.37	22.1	22.2	19686	22.2	up	up	correct
HMN.US	Horace Mann Educators Corporation	20220912	37.04	37.33	36.73	37.33	121400	37.0026	up	down	incorrect
HMY.US	Harmony Gold Mining Company Limited	20220912	2.33	2.42	2.3	2.36	9429200	2.36	up	up	correct
HNGR.US	Hanger Inc	20220912	18.67	18.69	18.66	18.67	427100	18.67
HNI.US	HNI Corporation	20220912	32.58	33.05	32.58	32.98	146700	32.98	up	down	incorrect
HNP.US	Huaneng Power International Inc	20220912	23.74	23.795	23.6	23.6	10993	23.6	down	up	incorrect
HOG.US	Harley	20220912	41.39	43.02	41.39	42.71	2560300	42.71	up	up	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20220912	23.61	24.04	23.595	23.87	817189	23.87	up	down	incorrect
HOV.US	Hovnanian Enterprises Inc	20220912	43.5	44.08	42.56	43.91	45500	43.91	up	up	correct
HP.US	Helmerich & Payne Inc	20220912	45.73	46.9	45.27	46.83	865300	46.83	up	up	correct
HPE.US	Hewlett Packard Enterprise Company	20220912	13.57	13.82	13.54	13.76	12058800	13.76	up	up	correct
HPF.US	John Hancock Preferred Income Fund II	20220912	18.29	18.29	18.15	18.15	10500	18.15	down	down	correct
HPI.US	John Hancock Preferred Income Fund	20220912	18.33	18.46	18.12	18.14	38600	18.14	down	down	correct
HPP.US	P	20220912	17.48	17.815	17.31	17.61	15595	17.61	up	up	correct
HPQ.US	HP Inc	20220912	28.45	28.9	28.41	28.51	9386100	28.26	up	down	incorrect
HPS.US	John Hancock Preferred Income Fund III	20220912	16.1	16.1	15.96	16	38500	16	down	down	correct
HPX.US	HPX Corp	20220912	9.97	9.97	9.93	9.96	42400	9.96	down	up	incorrect
HQH.US	Tekla Healthcare Investors	20220912	19.45	19.45	19.23	19.3	77200	19.3	down	down	correct
HQL.US	Tekla Life Sciences Investors	20220912	15.12	15.18	15.05	15.1	123700	15.1	down	down	correct
HR.US	Healthcare Realty Trust Incorporated	20220912	24.74	25.28	24.72	25.15	2361300	25.15	up	down	incorrect
HRB.US	H&R Block Inc	20220912	45.14	45.63	44.91	45.63	1605000	45.63	up	up	correct
HRI.US	Herc Holdings Inc	20220912	119.2	121.48	118.09	121.11	122600	121.11	up	up	correct
HRL.US	Hormel Foods Corporation	20220912	47.01	47.27	46.77	47.08	1412200	47.08	up	up	correct
HRT.US	HireRight Holdings Corporation	20220912	16.4	16.936	16.36	16.73	117700	16.73	up	up	correct
HRTG.US	Heritage Insurance Holdings Inc	20220912	2.86	2.92	2.79	2.81	85100	2.81	down	down	correct
HSBC.US	HSBC Holdings plc	20220912	31.42	31.75	31.38	31.47	2610600	31.47	up	up	correct
HSC.US	Harsco Corporation	20220912	5.93	6.11	5.85	5.93	772600	5.93
HSY.US	The Hershey Company	20220912	226.72	227.94	225.77	227.18	650600	227.18	up	up	correct
HT.US	PE	20220912	22	22.35	21.9501	22.35	6830	22.35	up	up	correct
HTD.US	John Hancock Tax	20220912	24.52	24.72	24.22	24.66	46700	24.66	up	up	correct
HTFB.US	Horizon Technology Finance Corporation	20220912	24.7	24.7	24.7	24.7	0	24.395
HTGC.US	Hercules Capital Inc	20220912	14.1	14.18	14.01	14.12	664100	14.12	up	down	incorrect
HTH.US	Hilltop Holdings Inc	20220912	27	27.32	26.71	27.21	529800	27.21	up	down	incorrect
HTY.US	John Hancock Investments	20220912	5.25	5.27	5.25	5.26	13100	5.26	up	up	correct
HTZ.US	Hertz Global Holdings Inc Common Stock	20220912	19.28	19.98	19.28	19.98	3014000	19.98	up	up	correct
HUBB.US	Hubbell Incorporated	20220912	224.43	227.58	224.11	225.04	279819	225.04	up	up	correct
HUBS.US	HubSpot Inc	20220912	333.5	339.93	325.58	333.1	626500	333.1	down	down	correct
HUM.US	Humana Inc	20220912	481.1	488.56	477.26	486.14	779500	486.14	up	up	correct
HUN.US	Huntsman Corporation	20220912	27.89	28.44	27.8714	28.05	3108797	27.8237	up	up	correct
HUYA.US	HUYA Inc	20220912	3.02	3.07	2.97	3.06	859500	3.06	up	up	correct
HVT.US	Haverty Furniture Companies Inc	20220912	27.46	27.99	27.46	27.9	175800	27.9	up	up	correct
HWM.US	Howmet Aerospace Inc	20220912	36.63	37.07	36.34	37.02	3904500	37.02	up	up	correct
HXL.US	Hexcel Corporation	20220912	61.14	61.8	60.68	61.5	422300	61.5	up	up	correct
HY.US	Hyster	20220912	29.88	30.3	29.72	30.24	40000	30.24	up	up	correct
HYB.US	The New America High Income Fund Inc	20220912	7.21	7.25	7.1902	7.205	22292	7.1538	down	down	correct
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20220912	12.71	12.77	12.63	12.63	35200	12.63	down	up	incorrect
HYT.US	BlackRock Corporate High Yield Fund Inc	20220912	9.66	9.68	9.48	9.5	979700	9.4206	down	down	correct
HZN.US	Horizon Global Corporation	20220912	1.54	1.55	1.5	1.53	57400	1.53	down	down	correct
HZO.US	MarineMax Inc	20220912	34.91	35.39	34.63	34.72	250300	34.72	down	down	correct
IAA.US	IAA Inc	20220912	36.38	36.89	36.335	36.82	1816900	36.82	up	up	correct
IACC.US	ION Acquisition Corp 3 Ltd	20220912	9.83	9.83	9.83	9.83	0	9.83
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20220912	6.58	6.67	6.58	6.66	23600	6.66	up	up	correct
IAG.US	IAMGOLD Corporation	20220912	1.36	1.4	1.33	1.37	3382400	1.37	up	down	incorrect
IBA.US	Industrias Bachoco S.A.B. de C.V	20220912	48.1	48.33	47.86	48.04	15200	48.04	down	down	correct
IBM.US	International Business Machines Corporation	20220912	130.33	130.99	129.89	130.66	3741100	130.66	up	up	correct
IBN.US	ICICI Bank Limited	20220912	23.1	23.25	22.98	23.16	9049700	23.16	up	up	correct
IBP.US	Installed Building Products Inc	20220912	91.7	93.38	91.7	92.39	78000	92.058	up	up	correct
ICD.US	Independence Contract Drilling Inc	20220912	3.24	3.36	3.1	3.14	96100	3.14	down	down	correct
ICE.US	Intercontinental Exchange Inc	20220912	103.77	104.15	103.35	104.09	2075016	103.6939	up	up	correct
ICL.US	ICL Group Ltd	20220912	9.42	9.46	9	9.14	1990215	9.14	down	down	correct
ICR.US	P	20220912	20.85	20.85	20.76	20.85	4911	20.85
IDA.US	IDACORP Inc	20220912	111.09	112.2	111.025	111.96	127995	111.96	up	up	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20220912	10.08	10.14	9.92	10.14	58300	10.14	up	up	correct
IDT.US	IDT Corporation	20220912	25.79	26	25.3	25.54	63700	25.54	down	down	correct
IEX.US	IDEX Corporation	20220912	211.26	212.09	210.33	211.17	380700	211.17	down	up	incorrect
IFF.US	International Flavors & Fragrances Inc.	20220912	116.74	118.97	115.76	117.09	2115700	117.09	up	up	correct
IFN.US	The India Fund Inc	20220912	17.85	18.09	17.82	17.84	96200	17.84	down	down	correct
IFS.US	Intercorp Financial Services Inc	20220912	21.98	22.5	21.7	21.8	31529	21.8	down	down	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20220912	9.25	9.28	9.22	9.26	26100	9.26	up	up	correct
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20220912	5.46	5.47	5.43	5.45	268500	5.45	down	down	correct
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20220912	16.82	16.98	16.78	16.88	14600	16.88	up	down	incorrect
IGR.US	CBRE Clarion Global Real Estate Income Fund	20220912	7.36	7.54	7.36	7.5	825200	7.5	up	up	correct
IGT.US	International Game Technology PLC	20220912	18.94	19.57	18.87	19.56	2076200	19.56	up	up	correct
IH.US	iHuman Inc	20220912	1.9473	2.0143	1.84	1.9617	7024	1.9617	up	up	correct
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20220912	5.6	5.65	5.56	5.65	28400	5.65	up	up	correct
IHG.US	InterContinental Hotels Group PLC	20220912	57.6	58	57.39	57.45	151500	57.45	down	up	incorrect
IHIT.US	Invesco High Income 2023 Target Term Fund	20220912	8.46	8.5	8.45	8.46	35600	8.4252
IHTA.US	Invesco High Income 2024 Target Term Fund	20220912	8.4	8.46	8.4	8.46	4800	8.4272	up	up	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20220912	25.39	25.71	25.39	25.66	30600	25.66	up	down	incorrect
IIIN.US	Insteel Industries Inc	20220912	29.47	29.99	29.06	29.28	74797	29.2478	down	down	correct
IIM.US	Invesco Value Municipal Income Trust	20220912	12.96	13.02	12.83	12.85	80100	12.7959	down	up	incorrect
IIPR.US	PA	20220912	27.1595	27.1595	27.1595	27.1595	1027	27.1595
IMAX.US	IMAX Corporation	20220912	16.23	16.46	16.04	16.39	403400	16.39	up	up	correct
INFA.US	Informatica Inc.	20220912	21.94	22.32	21.88	22.15	305100	22.15	up	up	correct
INFY.US	Infosys Limited	20220912	19.23	19.41	19.19	19.24	3607400	19.24	up	down	incorrect
ING.US	ING Groep N.V	20220912	9.6	9.69	9.56	9.68	5195500	9.68	up	up	correct
INGR.US	Ingredion Incorporated	20220912	86.22	86.73	86.03	86.24	328500	86.24	up	up	correct
INN.US	Summit Hotel Properties Inc	20220912	8.14	8.31	8.14	8.25	415300	8.25	up	down	incorrect
INSI.US	Insight Select Income Fund	20220912	16.01	16.06	16.01	16.05	12000	16.05	up	down	incorrect
INSP.US	Inspire Medical Systems Inc	20220912	208.22	212.12	206.39	210.92	196600	210.92	up	up	correct
INST.US	Instructure Holdings Inc	20220912	23.24	23.44	23.08	23.3	139900	23.3	up	up	correct
INT.US	World Fuel Services Corporation	20220912	25.23	25.56	24.72	25.39	461300	25.39	up	up	correct
INVH.US	Invitation Homes Inc	20220912	39.56	40.2	39.41	40.11	6492800	40.11	up	up	correct
IP.US	International Paper Company	20220912	42	42.69	41.85	42.17	1659100	42.17	up	up	correct
IPG.US	The Interpublic Group of Companies Inc	20220912	28.89	29.29	28.7	29.18	3023900	29.18	up	up	correct
IPI.US	Intrepid Potash Inc	20220912	47.61	47.89	42.65	43.09	479665	43.09	down	down	correct
IPOD.US	WT	20220912	0.4413	0.45	0.4	0.4	120322	0.4	down	down	correct
IQI.US	Invesco Quality Municipal Income Trust	20220912	10.08	10.1	10	10.01	119700	9.9647	down	down	correct
IQV.US	IQVIA Holdings Inc	20220912	224.41	227.63	223.55	226.74	563100	226.74	up	up	correct
IR.US	Ingersoll Rand Inc	20220912	50.63	51.71	50.63	51.55	2232900	51.55	up	up	correct
IRL.US	The New Ireland Fund Inc	20220912	7.41	7.64	7.41	7.52	6000	7.52	up	up	correct
IRM.US	Iron Mountain Incorporated	20220912	55.65	56.67	55.34	56.54	2024400	55.9012	up	down	incorrect
IRRX.US	UN	20220912	10.1	10.1	10.1	10.1	0	10.1
IRS.US	WT	20220912	0.18	0.18	0.18	0.18	100	0.18
IRT.US	Independence Realty Trust Inc	20220912	20.28	20.63	20.28	20.57	1346800	20.57	up	down	incorrect
IS.US	ironSource	20220912	4.11	4.27	4.02	4.18	26270800	4.18	up	up	correct
ISD.US	PGIM High Yield Bond Fund Inc	20220912	12.82	12.87	12.7	12.71	104683	12.6042	down	down	correct
IT.US	Gartner Inc	20220912	307.07	311.55	306.6	311.32	413000	311.32	up	up	correct
ITCB.US	Itaú Corpbanca	20220912	3.4	3.44	3.36	3.41	21700	3.41	up	down	incorrect
ITGR.US	Integer Holdings Corporation	20220912	65.75	66.47	65.52	65.57	148700	65.57	down	down	correct
ITT.US	ITT Inc	20220912	76.4	77.95	76.4	77.54	533800	77.54	up	down	incorrect
ITUB.US	Itaú Unibanco Holding S.A	20220912	5.23	5.31	5.22	5.27	23228200	5.27	up	up	correct
ITW.US	Illinois Tool Works Inc	20220912	207.11	209.33	206.01	207.58	1270600	207.58	up	up	correct
IVC.US	Invacare Corporation	20220912	0.99	1.05	0.98	1.02	211300	1.02	up	up	correct
IVH.US	Ivy Funds	20220912	11.85	11.8733	11.72	11.73	35780	11.6554	down	down	correct
IVR.US	PC	20220912	20.2697	20.3727	20.0301	20.23	17478	20.23	down	down	correct
IVT.US	Inventrust Properties Corp	20220912	27.13	27.59	27.048	27.49	165600	27.49	up	up	correct
IVZ.US	Invesco Ltd	20220912	17.77	18.08	17.55	17.82	4654000	17.82	up	down	incorrect
IX.US	ORIX Corporation	20220912	81.76	82.36	81.66	81.88	42500	81.88	up	up	correct
J.US	Jacobs Engineering Group Inc	20220912	125.16	126.72	123.91	124.45	312500	124.45	down	up	incorrect
JBGS.US	JBG SMITH Properties	20220912	22.41	22.71	22.39	22.69	1414000	22.69	up	down	incorrect
JBK.US	Corporate Backed Trust Certificates Goldman Sachs Capital I Securities	20220912	25.84	25.84	25.84	25.84	300	25.84
JBL.US	Jabil Inc	20220912	61.43	61.58	60.48	61.46	987800	61.46	up	up	correct
JBT.US	John Bean Technologies Corporation	20220912	103.79	104.53	102.62	104.04	91900	104.04	up	up	correct
JCE.US	Nuveen Core Equity Alpha Fund	20220912	14.52	14.79	14.52	14.78	44500	14.3765	up	up	correct
JCI.US	Johnson Controls International plc	20220912	58.52	59.59	58.29	58.86	5380000	58.86	up	up	correct
JEF.US	Jefferies Financial Group Inc	20220912	34.27	34.46	33.91	34.01	1444200	34.01	down	down	correct
JELD.US	JELD	20220912	11.15	11.52	11.08	11.25	1543000	11.25	up	down	incorrect
JEMD.US	Nuveen Emerging Markets Debt 2022 Target Term Fund	20220912	6.58	6.6	6.58	6.6	15100	6.5811	up	up	correct
JEQ.US	Aberdeen Japan Equity Fund Inc	20220912	5.55	5.63	5.55	5.55	15400	5.55
JFR.US	Nuveen Floating Rate Income Fund	20220912	8.75	8.78	8.66	8.69	63200	8.6234	down	down	correct
JGH.US	Nuveen Global High Income Fund	20220912	12.05	12.075	11.87	11.88	84700	11.7648	down	down	correct
JHAA.US	Nuveen High Income 2023 Target Term Fund	20220912	9.15	9.182	9.15	9.151	3200	9.1258	up	up	correct
JHG.US	Janus Henderson Group plc	20220912	25.4	25.8	25.185	25.32	1472341	25.32	down	down	correct
JHI.US	John Hancock Investors Trust	20220912	13.54	13.68	13.5	13.52	13000	13.52	down	down	correct
JHS.US	John Hancock Income Securities Trust	20220912	11.4	11.72	11.4	11.69	80400	11.69	up	up	correct
JHX.US	James Hardie Industries plc	20220912	23.81	23.99	23.52	23.69	107900	23.69	down	down	correct
JILL.US	J.Jill Inc	20220912	18.08	18.51	18.025	18.06	29500	18.06	down	down	correct
JKS.US	JinkoSolar Holding Co. Ltd	20220912	61.35	61.62	59.63	61.57	579400	61.57	up	down	incorrect
JLL.US	Jones Lang LaSalle Incorporated	20220912	176.43	180.2	176.43	178.35	285700	178.35	up	down	incorrect
JLS.US	Nuveen Mortgage and Income Fund	20220912	17.09	17.1	17.01	17.04	2800	16.9558	down	down	correct
JMIA.US	Jumia Technologies AG	20220912	7.85	8.15	7.84	8.06	2425200	8.06	up	up	correct
JMM.US	Nuveen Multi	20220912	6.15	6.15	6.11	6.11	3400	6.0799	down	down	correct
JNJ.US	Johnson & Johnson	20220912	166.11	166.57	165.22	165.64	6365300	165.64	down	up	incorrect
JNPR.US	Juniper Networks Inc	20220912	29.28	29.75	29.18	29.41	2655700	29.41	up	up	correct
JOBY.US	WT	20220912	1.24	1.24	1.165	1.24	12916	1.24
JOE.US	The St. Joe Company	20220912	38.65	40.45	38.14	38.81	339700	38.81	up	up	correct
JOF.US	Japan Smaller Capitalization Fund Inc	20220912	6.18	6.2	6.16	6.17	29500	6.17	down	down	correct
JPC.US	Nuveen Preferred & Income Opportunities Fund	20220912	7.81	7.87	7.76	7.81	216600	7.7567
JPI.US	Nuveen Preferred and Income Term Fund	20220912	20	20.2	19.98	20.11	32500	19.978	up	up	correct
JPM.US	PL	20220912	20.08	20.38	20.08	20.29	77503	20.29	up	up	correct
JPS.US	Nuveen Preferred Securities Income Fund	20220912	7.27	7.33	7.25	7.28	582300	7.2356	up	down	incorrect
JPT.US	Nuveen Preferred and Income 2022 Term Fund	20220912	18.89	19.38	18.87	19.11	13800	18.9811	up	up	correct
JQC.US	Nuveen Credit Strategies Income Fund	20220912	5.43	5.45	5.37	5.39	302400	5.3472	down	down	correct
JRI.US	Nuveen Real Asset Income and Growth Fund	20220912	13.41	13.52	13.35	13.48	22100	13.38	up	up	correct
JRO.US	Nuveen Floating Rate Income Opportunity Fund	20220912	8.65	8.7	8.62	8.64	92800	8.573	down	down	correct
JRS.US	Nuveen Real Estate Income Fund	20220912	9.67	9.79	9.67	9.71	111700	9.4934	up	down	incorrect
JSD.US	Nuveen Short Duration Credit Opportunities Fund	20220912	12.56	12.71	12.47	12.48	18200	12.3797	down	down	correct
JT.US	Jianpu Technology Inc	20220912	2.18	2.22	2.09	2.2	102900	2.2	up	up	correct
JUN.US	UN	20220912	10.01	10.01	10.01	10.01	0	10.01
JWN.US	Nordstrom Inc	20220912	19.65	20.28	19.35	19.79	8093100	19.79	up	up	correct
K.US	Kellogg Company	20220912	72.14	72.79	71.66	72.64	2192800	72.64	up	up	correct
KAI.US	Kadant Inc	20220912	182.33	184.39	178.21	183.65	34200	183.65	up	up	correct
KAMN.US	Kaman Corporation	20220912	32.81	33.44	32.31	33.4	126100	33.4	up	up	correct
KAR.US	KAR Auction Services Inc	20220912	13.8	14.07	13.7	13.93	666600	13.93	up	up	correct
KB.US	KB Financial Group Inc	20220912	35.93	36.29	35.81	35.94	213900	35.94	up	down	incorrect
KBH.US	KB Home	20220912	29.84	30.49	29.77	29.89	1480500	29.89	up	up	correct
KBR.US	KBR Inc	20220912	49.08	50.36	48.67	49.48	1111000	49.358	up	down	incorrect
KEN.US	Kenon Holdings Ltd	20220912	40.9	42.24	40.9	42.15	29200	42.15	up	down	incorrect
KEP.US	Korea Electric Power Corporation	20220912	7.13	7.23	7.13	7.19	260000	7.19	up	up	correct
KEX.US	Kirby Corporation	20220912	69.4	70.53	69.33	69.66	402600	69.66	up	up	correct
KEY.US	PK	20220912	23.15	23.38	23.14	23.15	25165	23.15
KEYS.US	Keysight Technologies Inc	20220912	172.9	173.74	171.59	173.7	997300	173.7	up	up	correct
KF.US	The Korea Fund Inc	20220912	23.02	23.57	23.02	23.15	3900	23.15	up	up	correct
KFS.US	Kingsway Financial Services Inc	20220912	6.57	6.57	6.43	6.45	14400	6.45	down	down	correct
KFY.US	Korn Ferry	20220912	52.62	53.73	52.22	53.07	674600	53.07	up	up	correct
KGC.US	Kinross Gold Corporation	20220912	3.61	3.64	3.53	3.56	13051800	3.56	down	down	correct
KIM.US	PM	20220912	23.82	24.17	23.68	23.75	9285	23.75	down	down	correct
KIND.US	Nextdoor Holdings Inc.	20220912	3.28	3.43	3.25	3.42	1482700	3.42	up	down	incorrect
KIO.US	KKR Income Opportunities Fund	20220912	12.47	12.51	12.31	12.31	47900	12.31	down	down	correct
KKR.US	PC	20220912	64.63	64.63	64.19	64.47	1658	64.47	down	down	correct
KKRS.US	KKRS	20220912	19.25	19.38	19.21	19.24	27200	18.9493	down	up	incorrect
KLR.US	Kaleyra Inc	20220912	1.58	1.58	1.53	1.53	273700	1.53	down	down	correct
KMB.US	Kimberly	20220912	126.84	127.78	126.54	126.91	1343000	126.91	up	up	correct
KMI.US	Kinder Morgan Inc	20220912	18.5	18.77	18.45	18.74	15168100	18.74	up	down	incorrect
KMPR.US	Kemper Corporation	20220912	48.98	49.25	47.93	48.49	382000	48.49	down	down	correct
KMT.US	Kennametal Inc	20220912	24.08	24.73	24.08	24.5	610100	24.5	up	up	correct
KMX.US	CarMax Inc	20220912	92.43	93.34	90.6	91.08	1007500	91.08	down	up	incorrect
KN.US	Knowles Corporation	20220912	14.29	14.6	14.19	14.53	916300	14.53	up	up	correct
KNOP.US	KNOT Offshore Partners LP	20220912	16.34	16.5	16.11	16.11	101400	16.11	down	down	correct
KNX.US	Knight	20220912	51.55	52	50.91	50.92	1500600	50.92	down	down	correct
KO.US	The Coca	20220912	62.43	62.81	62.27	62.5	13026900	62.0476	up	up	correct
KODK.US	Eastman Kodak Company	20220912	5.5	5.58	5.4	5.57	470600	5.57	up	up	correct
KOF.US	Coca	20220912	63.39	65.18	63.23	64.52	154100	64.52	up	up	correct
KOP.US	Koppers Holdings Inc	20220912	23.46	23.77	23.3	23.73	59400	23.73	up	up	correct
KORE.US	KORE Group Holdings Inc	20220912	2.62	2.647	2.45	2.62	60500	2.62
KOS.US	Kosmos Energy Ltd	20220912	6.45	6.57	6.36	6.53	5678700	6.53	up	up	correct
KR.US	The Kroger Co	20220912	51.81	51.81	50.23	50.54	9407400	50.54	down	down	correct
KRC.US	Kilroy Realty Corporation	20220912	51.2	51.76	50.83	51.35	940300	51.35	up	down	incorrect
KREF.US	PA	20220912	20.86	21.1803	20.85	20.89	21669	20.89	up	up	correct
KRG.US	Kite Realty Group Trust	20220912	20.02	20.23	19.89	20.2	1193689	20.2	up	down	incorrect
KRO.US	Kronos Worldwide Inc	20220912	12.82	13.05	12.76	12.91	300000	12.91	up	up	correct
KRP.US	Kimbell Royalty Partners LP	20220912	17.5	17.65	17.27	17.34	227200	17.34	down	down	correct
KSM.US	DWS Strategic Municipal Income Trust	20220912	8.82	8.83	8.76	8.77	22145	8.7353	down	down	correct
KSS.US	Kohl's Corporation	20220912	31.13	31.75	30.65	30.91	3964300	30.91	down	down	correct
KT.US	KT Corporation	20220912	13.48	13.53	13.42	13.43	805100	13.43	down	down	correct
KTB.US	Kontoor Brands Inc	20220912	37.01	38.06	36.96	37.95	340800	37.95	up	up	correct
KTF.US	DWS Municipal Income Trust	20220912	9.12	9.18	9.09	9.1	62713	9.0671	down	down	correct
KTH.US	Corts Trust For Peco Energy Capital Trust III	20220912	29.79	29.8	29.79	29.8	300	29.8	up	up	correct
KTN.US	Credit	20220912	28.15	28.15	28.15	28.15	200	28.15
KUKE.US	Kuke Music Holding Limited	20220912	0.67	0.73	0.66	0.697	191100	0.697	up	down	incorrect
KW.US	Kennedy	20220912	18.5	18.83	18.4	18.8	498600	18.8	up	up	correct
KWR.US	Quaker Chemical Corporation	20220912	180.09	183.82	180.09	183.41	47700	183.41	up	down	incorrect
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20220912	9.63	9.65	9.55	9.58	351600	9.58	down	down	correct
L.US	Loews Corporation	20220912	57.25	57.79	57.03	57.45	764500	57.45	up	up	correct
LAC.US	Lithium Americas Corp	20220912	31.93	32.06	30.41	31.64	2636500	31.64	down	up	incorrect
LAD.US	Lithia Motors Inc	20220912	260.33	265.18	258.45	259.88	257200	259.88	down	down	correct
LADR.US	Ladder Capital Corp	20220912	11.18	11.36	11.17	11.36	335300	11.36	up	down	incorrect
LAW.US	CS Disco Inc.	20220912	14.23	14.379	13.81	13.85	451600	13.85	down	up	incorrect
LAZ.US	Lazard Ltd	20220912	38.38	39.05	38.28	38.49	504600	38.49	up	up	correct
LBRT.US	Liberty Oilfield Services Inc	20220912	15.08	15.22	14.71	15.09	1912000	15.09	up	up	correct
LC.US	LendingClub Corporation	20220912	14.05	14.2	13.915	14.04	911900	14.04	down	down	correct
LCI.US	Lannett Company Inc	20220912	0.49	0.54	0.465	0.48	375200	0.48	down	up	incorrect
LCII.US	LCI Industries	20220912	119.93	122.41	119.93	121.46	102900	121.46	up	up	correct
LCW.US	UN	20220912	9.97	9.97	9.97	9.97	200	9.97
LDI.US	loanDepot Inc	20220912	1.8	1.85	1.68	1.71	503688	1.71	down	up	incorrect
LDOS.US	Leidos Holdings Inc	20220912	96.05	96.97	95.91	96.25	587500	95.8764	up	up	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20220912	20.04	20.19	19.95	19.96	42200	19.825	down	up	incorrect
LEA.US	Lear Corporation	20220912	142.85	146.08	142.85	144.52	547800	144.52	up	up	correct
LEG.US	Leggett & Platt Incorporated	20220912	38.95	39.64	38.94	39.12	700400	38.6657	up	up	correct
LEJU.US	Leju Holdings Limited	20220912	2	2.21	2	2.21	600	2.21	up	up	correct
LEN.US	Lennar Corporation	20220912	80.71	81.73	80.22	80.61	1967300	80.61	down	down	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20220912	6.6	6.62	6.48	6.51	106200	6.4799	down	down	correct
LEVI.US	Levi Strauss & Co	20220912	17.66	18.39	17.66	18.35	1898400	18.35	up	up	correct
LFC.US	China Life Insurance Company Limited	20220912	7.1	7.2	7.1	7.16	423008	7.16	up	up	correct
LFG.US	Archaea Energy Inc	20220912	20.59	20.64	19.94	20.46	769200	20.46	down	down	correct
LFT.US	PA	20220912	22.95	22.95	22.5	22.5	321	22.5	down	down	correct
LGF.US	B	20220912	9.51	10.2	9.51	10.13	775010	10.13	up	down	incorrect
LGFA.US	Lions Gate Entertainment Corp	20220912	10.15	10.825	10.08	10.77	464128	10.77	up	up	correct
LGI.US	Lazard Global Total Return and Income Fund Inc	20220912	16.59	16.61	16.51	16.57	10800	16.57	down	down	correct
LGV.US	WT	20220912	0.11	0.11	0.11	0.11	20	0.11
LH.US	Laboratory Corporation of America Holdings	20220912	238.64	241.7	238.33	241.27	414600	241.27	up	up	correct
LHX.US	L3Harris Technologies Inc	20220912	236.15	236.24	234.15	234.75	752500	234.75	down	down	correct
LII.US	Lennox International Inc	20220912	259	263.69	257.42	262.81	406000	262.81	up	up	correct
LIN.US	Linde plc	20220912	292.91	295.18	290.75	294.51	1752728	294.51	up	up	correct
LITB.US	LightInTheBox Holding Co. Ltd	20220912	1.05	1.09	0.99	1.01	138100	1.01	down	down	correct
LL.US	Lumber Liquidators Holdings Inc	20220912	7.99	8.54	7.99	8.37	901900	8.37	up	up	correct
LLY.US	Eli Lilly and Company	20220912	318.89	320.45	314.88	315.22	2077400	315.22	down	down	correct
LMND.US	Lemonade Inc	20220912	25.7	25.99	24.2	25.23	1080500	25.23	down	down	correct
LMT.US	Lockheed Martin Corporation	20220912	421	421.49	417.5	418.64	1349700	418.64	down	down	correct
LNC.US	Lincoln National Corporation	20220912	51.3	52.04	51.03	51.66	1355500	51.66	up	down	incorrect
LND.US	BrasilAgro	20220912	5.83	5.96	5.83	5.92	84100	5.92	up	up	correct
LNN.US	Lindsay Corporation	20220912	162	162	157.84	160	52800	160	down	up	incorrect
LOCL.US	Local Bounti Corporation	20220912	3.36	3.53	3.34	3.41	172200	3.41	up	up	correct
LOKM.US	Live Oak Mobility Acquisition Corp	20220912	9.85	9.85	9.85	9.85	100	9.85
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20220912	6.91	7	6.87	6.97	216900	6.97	up	up	correct
LOW.US	Lowe's Companies Inc	20220912	206	209.42	205.5	206.4	3218700	206.4	up	down	incorrect
LPG.US	Dorian LPG Ltd	20220912	14.71	14.97	14.64	14.78	498000	14.78	up	up	correct
LPI.US	Laredo Petroleum Inc	20220912	75.74	76.64	73.68	74.3	465900	74.3	down	down	correct
LPL.US	LG Display Co. Ltd	20220912	5.62	5.65	5.6	5.65	211400	5.65	up	up	correct
LPX.US	Louisiana	20220912	56.5	57.01	55.57	56.1	1082300	56.1	down	down	correct
LRN.US	Stride Inc	20220912	39.4	39.81	39.3	39.66	341700	39.66	up	up	correct
LSI.US	Life Storage Inc	20220912	128.51	128.99	126.97	127.74	900100	127.74	down	up	incorrect
LSPD.US	Lightspeed POS Inc	20220912	20.39	20.72	19.79	20.67	1120400	20.67	up	up	correct
LTC.US	LTC Properties Inc	20220912	44.6	45.08	44.36	44.86	160300	44.86	up	up	correct
LTH.US	Life Time Group Holdings Inc.	20220912	13.4	13.65	13.15	13.42	355600	13.42	up	up	correct
LTHM.US	Livent Corporation	20220912	33.11	33.73	31.73	33.56	5675500	33.56	up	up	correct
LU.US	Lufax Holding Ltd	20220912	4	4.06	3.93	4.03	2756300	4.03	up	down	incorrect
LUMN.US	Lumen Technologies Inc	20220912	10.07	10.165	9.965	10.07	12926648	10.07
LUV.US	Southwest Airlines Co	20220912	38.73	39.14	38.59	38.77	6078000	38.77	up	up	correct
LVS.US	Las Vegas Sands Corp	20220912	38.56	39.29	38.41	38.75	4624600	38.75	up	up	correct
LW.US	Lamb Weston Holdings Inc	20220912	79.69	80.29	79.51	80.06	1229800	80.06	up	up	correct
LXFR.US	Luxfer Holdings PLC	20220912	16.24	16.54	16.06	16.5	50300	16.5	up	up	correct
LXP.US	PC	20220912	51.14	51.14	51.14	51.14	335	51.14
LXU.US	LSB Industries Inc	20220912	16.51	16.73	15.21	16.03	1019800	16.03	down	down	correct
LYB.US	LyondellBasell Industries N.V	20220912	85.46	86.45	84.96	85.31	1594500	85.31	down	down	correct
LYG.US	Lloyds Banking Group plc	20220912	2.15	2.19	2.15	2.17	5710300	2.17	up	up	correct
LYV.US	Live Nation Entertainment Inc	20220912	93.71	95.52	93.21	95.26	1507200	95.26	up	up	correct
LZB.US	La	20220912	26.62	26.88	26.17	26.2	404300	26.2	down	up	incorrect
M.US	Macy's Inc	20220912	18.44	18.81	18.12	18.35	10735549	18.1813	down	down	correct
MA.US	Mastercard Incorporated	20220912	338.09	339.48	335.94	338.42	2097796	338.42	up	up	correct
MAA.US	PI	20220912	59.85	59.85	59.1	59.1	483	58.0357	down	down	correct
MAC.US	The Macerich Company	20220912	10.01	10.12	9.83	9.95	1742500	9.95	down	up	incorrect
MAIN.US	Main Street Capital Corporation	20220912	40.92	41.1	40.63	40.76	260156	40.76	down	down	correct
MAN.US	ManpowerGroup Inc	20220912	75.41	76.69	75.32	75.97	374000	75.97	up	up	correct
MANU.US	Manchester United plc	20220912	14.47	15.235	14.37	15.16	1580019	15.16	up	up	correct
MAS.US	Masco Corporation	20220912	52.64	53.59	52.35	52.7	1348800	52.7	up	up	correct
MATX.US	Matson Inc	20220912	75.16	75.8	74.44	75.45	280300	75.45	up	up	correct
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20220912	8.64	8.68	8.58	8.58	51700	8.58	down	down	correct
MAX.US	MediaAlpha Inc	20220912	8.91	9.01	8.68	9	150300	9	up	up	correct
MAXR.US	Maxar Technologies Inc	20220912	23.72	23.99	23.38	23.72	416800	23.7095
MBI.US	MBIA Inc	20220912	12.57	12.86	12.49	12.75	199100	12.75	up	up	correct
MBSC.US	UN	20220912	10.04	10.07	10.04	10.04	12800	10.04
MC.US	Moelis & Company	20220912	43.9	44.17	43.03	43.28	464100	43.28	down	down	correct
MCB.US	Metropolitan Bank Holding Corp	20220912	72.59	73.7	72.311	73.54	47800	73.54	up	up	correct
MCD.US	McDonald's Corporation	20220912	260	261.4	259.42	260.37	2204300	260.37	up	up	correct
MCG.US	Membership Collective Group Inc	20220912	6.06	6.205	5.93	6.16	195900	6.16	up	up	correct
MCI.US	Barings Corporate Investors	20220912	14.15	14.76	14.15	14.46	24300	14.46	up	down	incorrect
MCK.US	McKesson Corporation	20220912	366.65	369.53	361.68	363.73	1011200	363.73	down	down	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20220912	8.24	8.285	8.1	8.15	109857	7.9645	down	up	incorrect
MCO.US	Moody's Corporation	20220912	302.1	303.74	300.63	303.33	501400	303.33	up	up	correct
MCR.US	MFS Charter Income Trust	20220912	6.55	6.64	6.54	6.58	31400	6.533	up	down	incorrect
MCS.US	The Marcus Corporation	20220912	16.75	16.94	16.58	16.64	156500	16.64	down	down	correct
MCW.US	Mister Car Wash Inc.	20220912	10.74	11.01	10.64	11	1988800	11	up	up	correct
MCY.US	Mercury General Corporation	20220912	34	34.49	34	34.35	496800	34.0241	up	up	correct
MD.US	MEDNAX Inc	20220912	18.35	18.62	18.27	18.44	389000	18.44	up	up	correct
MDC.US	M.D.C. Holdings Inc	20220912	31.87	32.39	31.68	31.96	458200	31.96	up	up	correct
MDT.US	Medtronic plc	20220912	90.48	92.39	90.25	92.06	6874400	92.06	up	up	correct
MDU.US	MDU Resources Group Inc	20220912	30.72	30.79	30.46	30.6	830900	30.6	down	down	correct
MEC.US	Mayville Engineering Company Inc	20220912	7.37	7.62	7.31	7.56	27300	7.56	up	up	correct
MED.US	Medifast Inc	20220912	127	129.92	126	126.81	166600	126.81	down	down	correct
MEG.US	Montrose Environmental Group Inc	20220912	43.68	44.01	43.1	43.36	60944	43.36	down	down	correct
MEGI.US	MainStay CBRE Global Infrastructure Megatrends Fund	20220912	15.68	15.89	15.68	15.85	205700	15.85	up	up	correct
MEI.US	Methode Electronics Inc	20220912	40.23	40.51	39.95	40.44	76100	40.44	up	down	incorrect
MER.US	PK	20220912	25.94	26.14	25.94	26	20340	26	up	down	incorrect
MET.US	PF	20220912	21.31	21.43	21.2312	21.25	56487	21.25	down	down	correct
MFA.US	PC	20220912	18.75	18.7808	18.62	18.65	19734	18.65	down	down	correct
MFC.US	Manulife Financial Corporation	20220912	17.96	18.18	17.96	18.03	2370800	18.03	up	up	correct
MFG.US	Mizuho Financial Group Inc	20220912	2.33	2.34	2.29	2.31	1493100	2.31	down	down	correct
MFGP.US	Micro Focus International plc	20220912	6.01	6.05	5.971	6.03	382700	6.03	up	up	correct
MFM.US	MFS Municipal Income Trust	20220912	5.45	5.48	5.38	5.42	51000	5.4	down	down	correct
MFV.US	MFS Special Value Trust	20220912	4.88	4.95	4.88	4.94	32200	4.9	up	up	correct
MG.US	Mistras Group Inc	20220912	5.12	5.13	4.96	4.96	64300	4.96	down	down	correct
MGA.US	Magna International Inc	20220912	58.73	60.55	58.73	59.83	937600	59.83	up	up	correct
MGF.US	MFS Government Markets Income Trust	20220912	3.52	3.52	3.46	3.48	27600	3.457	down	down	correct
MGM.US	MGM Resorts International	20220912	35.43	36.09	35.24	36.05	5047000	36.05	up	up	correct
MGR.US	Affiliated Managers Group Inc	20220912	23.32	23.527	23.3	23.35	18500	23.35	up	up	correct
MGRB.US	MGRB	20220912	19.34	19.48	19.22	19.32	18400	19.32	down	down	correct
MGRD.US	MGRD	20220912	17.4	17.4	17.199	17.2	6000	17.2	down	down	correct
MGU.US	Macquarie Global Infrastructure Total Return Fund Inc	20220912	24.22	24.49	24.22	24.3	27200	24.3	up	down	incorrect
MGY.US	Magnolia Oil & Gas Corporation	20220912	23.61	23.85	23.2	23.62	991500	23.62	up	up	correct
MH.US	PD	20220912	3.97	4.31	3.91	4.31	2774	4.31	up	down	incorrect
MHD.US	BlackRock MuniHoldings Fund Inc	20220912	12.55	12.58	12.36	12.42	224000	12.3587	down	down	correct
MHF.US	Western Asset Municipal High Income Fund Inc	20220912	6.61	6.65	6.55	6.58	84000	6.58	down	up	incorrect
MHI.US	Pioneer Municipal High Income Fund Inc	20220912	9.33	9.38	9.29	9.3	31100	9.3	down	down	correct
MHK.US	Mohawk Industries Inc	20220912	114.97	117.65	114.06	114.15	669600	114.15	down	down	correct
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20220912	15.9	16.25	15.45	16.25	2100	16.25	up	up	correct
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20220912	10.8	10.92	10.7	10.71	48000	10.665	down	up	incorrect
MHNC.US	Maiden Holdings North America Ltd	20220912	17.05	17.46	17.05	17.46	1600	17.46	up	down	incorrect
MIN.US	MFS Intermediate Income Trust	20220912	2.9	2.91	2.89	2.9	134600	2.878
MIO.US	MIO	20220912	11.8	11.86	11.53	11.61	51200	11.61	down	down	correct
MIR.US	Mirion Technologies Inc	20220912	7.82	8.1	7.82	8.04	962700	8.04	up	up	correct
MIT.US	Mason Industrial Technology Inc	20220912	9.8	9.8	9.79	9.79	27900	9.79	down	down	correct
MITT.US	PC	20220912	19.0761	19.0761	18.4	18.4	8648	18.4	down	down	correct
MIXT.US	MiX Telematics Limited	20220912	7.8	8.3	7.8	8.09	61300	8.09	up	up	correct
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20220912	13.36	13.48	13.31	13.35	28300	13.2936	down	down	correct
MKC.US	V	20220912	80.91	81.34	80.91	81.34	3800	81.34	up	down	incorrect
MKL.US	Markel Corporation	20220912	1200.4301	1213.6	1193.27	1199.83	38900	1199.83	down	down	correct
ML.US	MoneyLion Inc	20220912	1.47	1.5	1.414	1.45	848700	1.45	down	down	correct
MLI.US	Mueller Industries Inc	20220912	62.95	63.535	62.33	63.45	254444	63.45	up	up	correct
MLM.US	Martin Marietta Materials Inc	20220912	358.89	358.89	353.49	355.31	272200	355.31	down	down	correct
MLNK.US	MeridianLink Inc.	20220912	17.86	17.95	17.8	17.95	110400	17.95	up	up	correct
MLP.US	Maui Land & Pineapple Company Inc	20220912	9.02	9.19	9.02	9.06	2800	9.06	up	down	incorrect
MLR.US	Miller Industries Inc	20220912	24	24.52	23.8	24.38	40600	24.38	up	up	correct
MMC.US	Marsh & McLennan Companies Inc	20220912	167.13	168.04	166.25	167.39	1346700	167.39	up	up	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20220912	18	18.28	17.96	18.01	39000	17.9241	up	up	correct
MMI.US	Marcus & Millichap Inc	20220912	38.37	39.01	38.21	38.67	210800	38.4091	up	up	correct
MMM.US	3M Company	20220912	124.32	126.52	123.97	124.25	18971900	124.25	down	down	correct
MMP.US	Magellan Midstream Partners L.P	20220912	51.02	51.82	50.88	51.59	647500	51.59	up	up	correct
MMS.US	Maximus Inc	20220912	61.36	61.98	61.36	61.86	249500	61.86	up	down	incorrect
MMT.US	MFS Multimarket Income Trust	20220912	4.64	4.66	4.6	4.61	47300	4.576	down	down	correct
MMU.US	Western Asset Managed Municipals Fund Inc	20220912	10.54	10.6	10.4	10.47	74600	10.47	down	down	correct
MN.US	Manning & Napier Inc	20220912	12.6	12.64	12.55	12.64	342700	12.64	up	up	correct
MNP.US	Western Asset Municipal Partners Fund Inc	20220912	12.15	12.23	12.03	12.12	25600	12.12	down	down	correct
MNRL.US	Brigham Minerals Inc	20220912	28.4	29	28.05	28.05	398300	28.05	down	down	correct
MNSO.US	MINISO Group Holding Limited	20220912	5.81	5.9	5.755	5.83	284600	5.83	up	up	correct
MO.US	Altria Group Inc	20220912	45.56	45.68	45.09	45.15	10683200	44.1623	down	down	correct
MOD.US	Modine Manufacturing Company	20220912	15.54	15.8	15.54	15.78	387400	15.78	up	up	correct
MODN.US	Model N Inc	20220912	31.98	32.27	31.65	32.25	141100	32.25	up	up	correct
MOG.US	A	20220912	78.78	79.36	78.07	78.93	129469	78.93	up	up	correct
MOGU.US	MOGU Inc	20220912	2.35	2.5	2.07	2.36	440600	2.36	up	up	correct
MOH.US	Molina Healthcare Inc	20220912	348.23	350.62	344.86	349.36	406500	349.36	up	up	correct
MOS.US	The Mosaic Company	20220912	56.76	57.1025	51.88	52.44	9943299	52.44	down	down	correct
MOV.US	Movado Group Inc	20220912	32.01	32.76	31.71	32.42	145800	32.42	up	up	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20220912	12.91	13.01	12.71	12.75	5500	12.6947	down	down	correct
MPC.US	Marathon Petroleum Corporation	20220912	101.23	101.62	99.1	99.94	3233900	99.94	down	up	incorrect
MPLX.US	MPLX LP	20220912	33.46	33.71	33.13	33.18	1088000	33.18	down	down	correct
MPV.US	Barings Participation Investors	20220912	12.75	13.32	12.71	12.85	27700	12.85	up	down	incorrect
MPW.US	Medical Properties Trust Inc	20220912	14.98	15.16	14.98	15.03	6127300	14.725	up	down	incorrect
MPX.US	Marine Products Corporation	20220912	10.46	10.46	10.08	10.13	12500	10.13	down	down	correct
MQT.US	BlackRock MuniYield Quality Fund II Inc	20220912	12.01	12.01	11.6	11.68	16200	11.6258	down	down	correct
MQY.US	BlackRock MuniYield Quality Fund Inc	20220912	12.2	12.22	12.1	12.12	130200	12.0637	down	down	correct
MRC.US	MRC Global Inc	20220912	9.88	9.96	9.82	9.95	515400	9.95	up	down	incorrect
MRK.US	Merck & Co. Inc	20220912	88.13	89.17	87.82	88.16	6351500	87.455	up	up	correct
MRO.US	Marathon Oil Corporation	20220912	26.76	27.5	26.53	27.2	13362800	27.2	up	up	correct
MS.US	PL	20220912	21.15	21.57	21.0929	21.47	37673	21.47	up	down	incorrect
MSA.US	MSA Safety Incorporated	20220912	122.93	123.94	122.34	123.44	48900	123.44	up	up	correct
MSB.US	Mesabi Trust	20220912	24.76	25.15	24.65	24.89	39600	24.89	up	up	correct
MSC.US	Studio City International Holdings Limited	20220912	1.59	1.7	1.59	1.7	1000	1.7	up	down	incorrect
MSCI.US	MSCI Inc	20220912	491.84	498.87	491.84	496.57	415300	496.57	up	up	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20220912	6.85	6.85	6.72	6.75	45000	6.75	down	down	correct
MSI.US	Motorola Solutions Inc	20220912	252	253.68	251.34	253.51	724200	252.6961	up	down	incorrect
MSM.US	MSC Industrial Direct Co. Inc	20220912	80.49	81.03	80.15	80.86	239900	80.86	up	up	correct
MT.US	ArcelorMittal	20220912	24.11	24.43	23.86	24.01	2765900	24.01	down	down	correct
MTB.US	M&T Bank Corporation	20220912	188.41	191.35	187.35	190.55	834500	190.55	up	up	correct
MTCN.US	Arcelormittal	20220912	55.5	55.5	55.5	55.5	360	55.5
MTD.US	Mettler	20220912	1301	1316	1300.88	1314.39	53200	1314.39	up	down	incorrect
MTDR.US	Matador Resources Company	20220912	59.44	60.52	58.63	59.46	949300	59.46	up	up	correct
MTG.US	MGIC Investment Corporation	20220912	14.56	14.75	14.51	14.65	2250700	14.65	up	up	correct
MTH.US	Meritage Homes Corporation	20220912	79.4	81.3	79.32	80.48	250900	80.48	up	up	correct
MTL.US	P	20220912	1.2046	1.2046	1.2046	1.2046	0	1.2046
MTN.US	Vail Resorts Inc	20220912	237.47	239.45	236.91	239.25	325100	239.25	up	up	correct
MTR.US	Mesa Royalty Trust	20220912	16.4907	17.1799	15.59	16.5	19898	16.5	up	up	correct
MTRN.US	Materion Corporation	20220912	85.52	89.66	85.52	89.03	120000	89.03	up	up	correct
MTW.US	The Manitowoc Company Inc	20220912	9.96	10.18	9.86	9.94	161400	9.94	down	up	incorrect
MTX.US	Minerals Technologies Inc	20220912	63.31	64.49	63.06	63.42	317000	63.42	up	up	correct
MTZ.US	MasTec Inc	20220912	84.35	86.57	82.97	83.2	700000	83.2	down	down	correct
MUA.US	BlackRock MuniAssets Fund Inc	20220912	11.9	11.99	11.65	11.79	38900	11.7429	down	up	incorrect
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20220912	11.7	11.75	11.65	11.69	188700	11.6345	down	down	correct
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20220912	11.05	11.05	10.95	11.02	42300	10.9661	down	down	correct
MUFG.US	Mitsubishi UFJ Financial Group Inc	20220912	5.07	5.1	5.06	5.07	3180900	5.07
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20220912	11.96	11.97	11.75	11.79	118800	11.7354	down	down	correct
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20220912	12.96	13.01	12.93	12.97	66900	12.9063	up	up	correct
MUR.US	Murphy Oil Corporation	20220912	40.61	41.27	39.96	40.7	832400	40.7	up	up	correct
MUSA.US	Murphy USA Inc	20220912	291.92	293.2	287.39	288.79	216200	288.79	down	down	correct
MUX.US	McEwen Mining Inc	20220912	3.59	3.91	3.55	3.7	541600	3.7	up	up	correct
MVF.US	BlackRock MuniVest Fund Inc	20220912	7.18	7.21	7.15	7.17	184800	7.1356	down	down	correct
MVO.US	MV Oil Trust	20220912	12.55	13.22	12.5	12.82	111200	12.82	up	down	incorrect
MVT.US	BlackRock MuniVest Fund II Inc	20220912	11.07	11.13	10.99	10.99	23700	10.9398	down	down	correct
MWA.US	Mueller Water Products Inc	20220912	11.55	11.6	11.44	11.56	847700	11.56	up	up	correct
MX.US	Magnachip Semiconductor Corporation	20220912	12.07	12.15	11.69	12.15	498300	12.15	up	down	incorrect
MXE.US	Mexico Equity & Income Fund Inc	20220912	8.01	8.16	8.01	8.11	20900	8.11	up	up	correct
MXF.US	The Mexico Fund Inc	20220912	13.86	14.13	13.86	14.1	18200	14.1	up	up	correct
MXL.US	MaxLinear Inc	20220912	38.38	38.39	37.47	37.96	305200	37.96	down	down	correct
MYD.US	BlackRock MuniYield Fund Inc	20220912	10.85	10.91	10.72	10.74	176900	10.6875	down	down	correct
MYE.US	Myers Industries Inc	20220912	18.92	19.08	18.75	19.07	93300	18.935	up	down	incorrect
MYI.US	BlackRock MuniYield Quality Fund III Inc	20220912	11.36	11.39	11.22	11.26	170400	11.2075	down	down	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20220912	10.26	10.26	10.15	10.21	187324	10.1694	down	down	correct
MYOV.US	Myovant Sciences Ltd	20220912	19.83	20.6	18.92	20.44	654000	20.44	up	up	correct
MYTE.US	MYT Netherlands Parent B.V	20220912	12.89	13.02	12.54	13	114800	13	up	down	incorrect
NAC.US	Nuveen California Quality Municipal Income Fund	20220912	11.91	11.98	11.75	11.81	332500	11.7585	down	down	correct
NAD.US	Nuveen Quality Municipal Income Fund	20220912	12.07	12.18	12.01	12.04	667800	11.9859	down	down	correct
NAN.US	Nuveen New York Quality Municipal Income Fund	20220912	11.25	11.25	11.1	11.18	80900	11.1311	down	down	correct
NAPA.US	The Duckhorn Portfolio Inc	20220912	18.4	18.44	18.055	18.29	425817	18.29	down	down	correct
NAT.US	Nordic American Tankers Limited	20220912	3.1	3.32	3.09	3.2	7252200	3.1703	up	up	correct
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20220912	13.89	14	13.81	13.94	13200	13.8939	up	up	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20220912	17.36	17.52	17.32	17.41	58100	17.3011	up	down	incorrect
NBHC.US	National Bank Holdings Corporation	20220912	39.63	39.9	39.42	39.64	134700	39.64	up	up	correct
NBR.US	Nabors Industries Ltd	20220912	131.21	133.3	128.39	133.1	115300	133.1	up	up	correct
NBXG.US	Neuberger Berman Next Generation Connectivity Fund Inc	20220912	10.99	11.03	10.8	10.89	259200	10.785	down	down	correct
NC.US	NACCO Industries Inc	20220912	47.32	47.99	46.9	47.54	12000	47.54	up	up	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20220912	9.04	9.04	8.78	8.79	36200	8.7633	down	down	correct
NCLH.US	Norwegian Cruise Line Holdings Ltd	20220912	14.74	15.11	14.41	14.8	18206200	14.8	up	up	correct
NCR.US	NCR Corporation	20220912	32.5	32.83	31.94	32.41	974600	32.41	down	up	incorrect
NCV.US	PA	20220912	23.57	23.603	23.42	23.42	545	23.42	down	down	correct
NCZ.US	PA	20220912	23.503	23.59	23.33	23.33	2608	23.33	down	down	correct
NDMO.US	Nuveen Dynamic Municipal Opportunities Fund	20220912	11.32	11.33	11.18	11.23	166700	11.1528	down	up	incorrect
NDP.US	Tortoise Energy Independence Fund Inc	20220912	32.19	32.45	32.06	32.42	13000	32.42	up	up	correct
NE.US	Noble Corporation	20220912	33.43	34.32	33.17	34.32	1290100	34.32	up	up	correct
NEA.US	Nuveen AMT	20220912	11.66	11.74	11.51	11.53	1174100	11.4769	down	down	correct
NEE.US	PP	20220912	53.93	54.1502	53.8561	54.07	210103	54.07	up	up	correct
NEM.US	Newmont Corporation	20220912	44.42	44.6	43.83	43.95	10767889	43.95	down	up	incorrect
NEP.US	NextEra Energy Partners LP	20220912	85.5	85.63	83.58	84.85	617200	84.85	down	up	incorrect
NET.US	Cloudflare Inc	20220912	65.46	67.086	64.282	66.94	3783700	66.94	up	up	correct
NETI.US	Eneti Inc	20220912	7.98	8.07	7.93	8.03	121300	8.03	up	down	incorrect
NEU.US	NewMarket Corporation	20220912	302.71	305.86	302.71	304.18	23400	302.0274	up	up	correct
NEWR.US	New Relic Inc	20220912	65.09	65.09	62.66	64.1	471100	64.1	down	up	incorrect
NEX.US	NexTier Oilfield Solutions Inc	20220912	9.53	9.6	9.09	9.57	2567900	9.57	up	down	incorrect
NEXA.US	Nexa Resources S.A	20220912	5.21	5.949	5.21	5.51	314400	5.51	up	up	correct
NFG.US	National Fuel Gas Company	20220912	71.31	71.79	70.78	71.32	513700	71.32	up	up	correct
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20220912	12.42	12.52	12.33	12.44	245400	12.44	up	down	incorrect
NGG.US	National Grid plc	20220912	63.45	64.12	63.27	63.59	399600	63.59	up	up	correct
NGL.US	PC	20220912	12.63	13.45	12.6	13.1696	7331	13.1696	up	up	correct
NGS.US	Natural Gas Services Group Inc	20220912	10.25	10.34	10.1	10.1	35000	10.1	down	down	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20220912	13.95	13.95	13.51	13.58	54500	13.58	down	down	correct
NGVT.US	Ingevity Corporation	20220912	71.12	72.4	70.49	72.29	214300	72.29	up	up	correct
NHI.US	National Health Investors Inc	20220912	66.68	67.12	66.34	66.85	271200	66.85	up	up	correct
NI.US	PB	20220912	25.26	25.39	25.25	25.3	24425	25.3	up	up	correct
NID.US	Nuveen Intermediate Duration Municipal Term Fund	20220912	13.39	13.45	13.28	13.31	62600	13.2627	down	down	correct
NIE.US	AllianzGI Equity & Convertible Income Fund	20220912	22.62	22.75	22.42	22.66	48200	22.66	up	up	correct
NIM.US	Nuveen Select Maturities Municipal Fund	20220912	9.27	9.3	9.21	9.27	33500	9.2469
NIMC.US	NiSource Inc	20220912	115.67	116.1	115.67	116.1	1400	116.1	up	up	correct
NINE.US	Nine Energy Service Inc	20220912	3.3	3.3	3.17	3.24	210800	3.24	down	down	correct
NIO.US	NIO Inc	20220912	20.1	21.88	20.01	21.75	86994000	21.75	up	up	correct
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20220912	12.75	12.84	12.75	12.84	11300	12.8048	up	up	correct
NJR.US	New Jersey Resources Corporation	20220912	44.58	45.67	44.5	45.46	437500	45.46	up	up	correct
NKE.US	NIKE Inc	20220912	111.38	113.36	111.38	112.38	4836900	112.38	up	down	incorrect
NKG.US	Nuveen Georgia Quality Municipal Income Fund	20220912	11.19	11.19	10.85	10.85	3900	10.8107	down	up	incorrect
NKX.US	Nuveen California AMT	20220912	13.05	13.12	12.94	12.98	86748	12.9278	down	down	correct
NL.US	NL Industries Inc	20220912	8.8	8.8	8.52	8.6	26900	8.6	down	down	correct
NLS.US	Nautilus Inc	20220912	2.19	2.23	2.09	2.09	232800	2.09	down	down	correct
NLSN.US	Nielsen Holdings plc	20220912	27.88	27.88	27.86	27.86	3066400	27.86	down	down	correct
NM.US	PH	20220912	13.8909	13.8909	13.8909	13.8909	0	13.8909
NMAI.US	Nuveen Multi	20220912	13.81	13.865	13.66	13.74	70100	13.3765	down	up	incorrect
NMCO.US	Nuveen Municipal Credit Opportunities Fund	20220912	12.37	12.39	12.2	12.25	150300	12.1878	down	down	correct
NMG.US	Nouveau Monde Graphite Inc	20220912	6.55	6.85	6.54	6.75	82200	6.75	up	up	correct
NMI.US	Nuveen Municipal Income Fund Inc	20220912	9.09	9.1	9.08	9.08	4300	9.0518	down	down	correct
NMK.US	PC	20220912	90	90	90	90	0	89.014
NMM.US	Navios Maritime Partners L.P	20220912	26.55	27.44	26.51	27.1	98200	27.1	up	down	incorrect
NMR.US	Nomura Holdings Inc	20220912	3.6	3.63	3.57	3.57	1339000	3.57	down	down	correct
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20220912	14.43	14.435	14.01	14.3	11700	14.2522	down	up	incorrect
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20220912	11.43	11.44	11.4	11.4	7000	11.3609	down	down	correct
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20220912	11.41	11.49	11.35	11.36	282500	11.3005	down	down	correct
NNI.US	Nelnet Inc	20220912	82.04	84	82.04	83.31	80200	83.31	up	up	correct
NNN.US	National Retail Properties Inc	20220912	45.48	45.92	45.43	45.81	498000	45.81	up	up	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20220912	8.51	8.51	8.37	8.39	17200	8.3651	down	up	incorrect
NOA.US	North American Construction Group Ltd	20220912	12.13	12.27	12.02	12.07	30000	12.07	down	down	correct
NOAH.US	Noah Holdings Limited	20220912	16.31	16.31	15.68	15.84	113700	15.84	down	down	correct
NOC.US	Northrop Grumman Corporation	20220912	491.05	491.11	481.46	482.3	918500	482.3	down	down	correct
NOK.US	Nokia Corporation	20220912	5.14	5.19	5.11	5.13	21401800	5.13	down	up	incorrect
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20220912	12.37	12.37	12.37	12.37	95	12.332
NOMD.US	Nomad Foods Limited	20220912	17.59	18	17.5	17.69	386400	17.69	up	up	correct
NOV.US	NOV Inc	20220912	17.74	17.98	17.48	17.79	2157000	17.7404	up	down	incorrect
NOVA.US	Sunnova Energy International Inc	20220912	28.365	28.49	27.08	28.19	1638900	28.19	down	down	correct
NOW.US	ServiceNow Inc	20220912	475.2	482.69	469.26	476.29	1175000	476.29	up	up	correct
NPCT.US	Nuveen Core Plus Impact Fund	20220912	11.76	11.76	11.65	11.65	82900	11.5447	down	down	correct
NPK.US	National Presto Industries Inc	20220912	66.95	67.27	65.97	67.27	30800	67.27	up	up	correct
NPO.US	EnPro Industries Inc	20220912	92.26	92.87	91.2	92.85	49600	92.85	up	up	correct
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20220912	14.13	14.27	14.09	14.12	12500	14.0709	down	down	correct
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20220912	11.96	11.98	11.84	11.87	23400	11.8257	down	down	correct
NR.US	Newpark Resources Inc	20220912	3.04	3.05	2.98	3.04	305800	3.04
NREF.US	PA	20220912	24.12	24.12	24.09	24.09	903	24.09	down	up	incorrect
NRG.US	NRG Energy Inc	20220912	43.45	44.4	43.33	44.36	2393800	44.36	up	up	correct
NRGX.US	PIMCO Energy and Tactical Credit Opportunities Fund	20220912	15.37	15.68	15.37	15.44	44100	15.44	up	down	incorrect
NRK.US	Nuveen New York AMT	20220912	10.74	10.82	10.67	10.77	267700	10.7216	up	up	correct
NRP.US	Natural Resource Partners L.P	20220912	46.88	47	45.92	46.27	28700	46.27	down	down	correct
NRT.US	North European Oil Royalty Trust	20220912	15.6	15.73	15.18	15.57	17200	15.57	down	down	correct
NRUC.US	National Rural Utilities Cooperative Finance Corp	20220912	23.72	24.236	23.72	23.93	10700	23.93	up	up	correct
NRZ.US	PC	20220912	19.04	19.23	18.9	19	14110	19	down	down	correct
NS.US	PC	20220912	24.37	24.5	24.37	24.49	4200	24.49	up	up	correct
NSA.US	PA	20220912	24.8	24.95	24.71	24.83	31459	24.4515	up	up	correct
NSC.US	Norfolk Southern Corporation	20220912	251.58	252.18	248.74	250.58	1138900	250.58	down	down	correct
NSL.US	Nuveen Senior Income Fund	20220912	4.98	5.02	4.95	4.98	128500	4.9403
NSP.US	Insperity Inc	20220912	112.66	113.26	111.49	112.26	125500	112.26	down	down	correct
NTB.US	The Bank of N.T. Butterfield & Son Limited	20220912	33.43	34	33.43	33.99	112600	33.99	up	up	correct
NTCO.US	Natura &Co Holding S.A	20220912	6.42	6.61	6.37	6.61	630500	6.61	up	down	incorrect
NTEST.US	Z	20220912	25	25	25	25	0	25
NTG.US	Tortoise Midstream Energy Fund Inc	20220912	38.06	38.61	38.06	38.32	9000	38.32	up	up	correct
NTP.US	Nam Tai Property Inc	20220912	4.22	4.22	4.22	4.22	0	4.22
NTR.US	Nutrien Ltd	20220912	95.5	95.72	88.32	90.92	4018600	90.92	down	up	incorrect
NTST.US	NETSTREIT Corp	20220912	19.8	20.43	19.8	20.4	713086	20.4	up	up	correct
NTZ.US	Natuzzi S.p.A	20220912	8.24	8.24	8.05	8.05	800	8.05	down	down	correct
NUE.US	Nucor Corporation	20220912	144.67	145.44	140.77	141.72	1416100	141.72	down	down	correct
NUO.US	Nuveen Ohio Quality Municipal Income Fund	20220912	12.51	12.66	12.51	12.59	33200	12.5518	up	up	correct
NUS.US	Nu Skin Enterprises Inc	20220912	40.88	41.55	40.57	40.64	324500	40.64	down	down	correct
NUV.US	Nuveen Municipal Value Fund Inc	20220912	9.03	9.06	8.95	9	321700	8.9714	down	down	correct
NUW.US	Nuveen AMT	20220912	13.86	13.88	13.81	13.88	45600	13.8406	up	down	incorrect
NVG.US	Nuveen AMT	20220912	13.45	13.57	13.37	13.37	370900	13.3059	down	down	correct
NVGS.US	Navigator Holdings Ltd	20220912	12.02	12.26	11.96	11.99	93600	11.99	down	up	incorrect
NVR.US	NVR Inc	20220912	4303.9399	4350.25	4243.8501	4290.5698	14400	4290.5698	down	down	correct
NVRO.US	Nevro Corp	20220912	49.46	53.09	49.16	51.25	765800	51.25	up	up	correct
NVS.US	Novartis AG	20220912	83.68	84.22	83.47	83.6	1818200	83.6	down	down	correct
NVST.US	Envista Holdings Corporation	20220912	38.25	38.55	37.79	38.18	1793200	38.18	down	down	correct
NVT.US	nVent Electric plc	20220912	35.45	35.65	35.04	35.22	822100	35.22	down	down	correct
NVTA.US	Invitae Corporation	20220912	3.941	4.2	3.69	4	11611500	4	up	up	correct
NWG.US	NatWest Group plc	20220912	6.34	6.42	6.32	6.37	1070800	6.37	up	up	correct
NWN.US	Northwest Natural Holding Company	20220912	49	50.2	48.76	49.73	256400	49.73	up	down	incorrect
NX.US	Quanex Building Products Corporation	20220912	21.31	21.84	21.27	21.7	216409	21.6128	up	down	incorrect
NXC.US	Nuveen California Select Tax	20220912	13.76	13.76	13.31	13.32	4800	13.2802	down	down	correct
NXDT.US	P	20220912	19.9999	20.0001	19.8	19.8	4354	19.8	down	down	correct
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20220912	12.13	12.14	12.09	12.1	66000	12.05	down	up	incorrect
NXN.US	Nuveen New York Select Tax	20220912	11.8	11.8	11.61	11.63	1800	11.597	down	down	correct
NXP.US	Nuveen Select Tax	20220912	14.14	14.14	13.91	14.11	125300	14.0637	down	down	correct
NXRT.US	NexPoint Residential Trust Inc	20220912	54.3	55.04	54.19	54.98	105200	54.5896	up	up	correct
NYC.US	New York City REIT Inc	20220912	3.94	4.3	3.94	4.21	84258	4.21	up	up	correct
NYCB.US	PU	20220912	45.12	45.7765	44.71	45.7765	1098	45.7765	up	up	correct
NYT.US	The New York Times Company	20220912	32	32.13	31.46	31.74	1536100	31.74	down	down	correct
NZF.US	Nuveen Municipal Credit Income Fund	20220912	12.57	12.65	12.48	12.53	321900	12.4707	down	down	correct
O.US	Realty Income Corporation	20220912	67.24	67.83	66.9	67.6	3794600	67.6	up	down	incorrect
OAK.US	PB	20220912	24.39	24.65	24.27	24.59	9751	24.59	up	up	correct
OC.US	Owens Corning	20220912	88.03	90.56	88.01	89.71	2005000	89.71	up	up	correct
OCFT.US	OneConnect Financial Technology Co. Ltd	20220912	1.13	1.13	1.04	1.05	428000	1.05	down	down	correct
OCN.US	Ocwen Financial Corporation	20220912	26.63	27.38	26.2	27.21	104000	27.21	up	up	correct
ODC.US	Oil	20220912	26.81	27.08	26.3	26.53	8100	26.53	down	down	correct
OEC.US	Orion Engineered Carbons S.A	20220912	17.49	17.88	17.48	17.57	259200	17.57	up	up	correct
OFC.US	Corporate Office Properties Trust	20220912	26.7	27.05	26.57	27.04	465800	27.04	up	up	correct
OFG.US	OFG Bancorp	20220912	27.26	27.64	27	27.36	153300	27.36	up	down	incorrect
OG.US	Onion Global Limited	20220912	0.565	0.61	0.535	0.56	17700	0.56	down	down	correct
OGE.US	OGE Energy Corp	20220912	41.84	42.28	41.75	42.07	849000	42.07	up	up	correct
OGN.US	Organon & Co	20220912	29.92	30.27	29.32	29.71	1426000	29.71	down	up	incorrect
OGS.US	ONE Gas Inc	20220912	81.17	82.38	80.75	81.92	255300	81.92	up	up	correct
OHI.US	Omega Healthcare Investors Inc	20220912	32.79	33.16	32.75	32.9	1333500	32.9	up	up	correct
OI.US	O	20220912	14.5	14.74	14.32	14.41	683700	14.41	down	down	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20220912	6.95	6.95	6.8	6.82	65400	6.7904	down	up	incorrect
OII.US	Oceaneering International Inc	20220912	9.98	10.02	9.71	9.83	981600	9.83	down	down	correct
OIS.US	Oil States International Inc	20220912	5	5.05	4.83	4.91	903400	4.91	down	down	correct
OKE.US	ONEOK Inc	20220912	63.22	64.13	62.77	63.87	1572600	63.87	up	up	correct
OLN.US	Olin Corporation	20220912	56	56.55	55.39	55.72	1188100	55.72	down	down	correct
OLO.US	Olo Inc	20220912	8.33	8.55	8.28	8.4	848000	8.4	up	up	correct
OLP.US	One Liberty Properties Inc	20220912	24.27	24.99	24.27	24.89	51800	24.89	up	up	correct
OMC.US	Omnicom Group Inc	20220912	70.82	71.94	70.78	71.53	1815900	71.53	up	up	correct
OMF.US	OneMain Holdings Inc	20220912	37.99	38.72	37.7	37.91	938200	37.91	down	down	correct
OMI.US	Owens & Minor Inc	20220912	28.53	29.39	28.39	29.17	417700	29.17	up	up	correct
ONON.US	On Holding AG	20220912	20.5	21.04	20.37	20.92	1351700	20.92	up	up	correct
ONTF.US	ON24 Inc	20220912	9.82	9.93	9.72	9.87	195700	9.87	up	up	correct
ONTO.US	Onto Innovation Inc	20220912	71.68	72.05	70.86	72.02	167100	72.02	up	up	correct
OOMA.US	Ooma Inc	20220912	12.49	12.91	12.271	12.89	119200	12.89	up	down	incorrect
OPY.US	Oppenheimer Holdings Inc	20220912	32.02	32.86	30.32	32.77	194800	32.77	up	down	incorrect
OR.US	Osisko Gold Royalties Ltd	20220912	10.54	10.84	10.53	10.63	1456300	10.63	up	up	correct
ORA.US	Ormat Technologies Inc	20220912	96.57	96.91	95.87	96.67	300200	96.67	up	up	correct
ORAN.US	Orange S.A	20220912	10.26	10.36	10.25	10.3	692400	10.3	up	down	incorrect
ORC.US	Orchid Island Capital Inc	20220912	12.79	12.85	12.59	12.68	934200	12.68	down	down	correct
ORCC.US	Owl Rock Capital Corporation	20220912	13.08	13.17	12.955	13.01	1550116	13.01	down	up	incorrect
ORCL.US	Oracle Corporation	20220912	76.63	77.3771	76.27	77.08	15628850	77.08	up	down	incorrect
ORI.US	Old Republic International Corporation	20220912	22.49	22.76	22.43	22.48	1989200	22.48	down	down	correct
ORN.US	Orion Group Holdings Inc	20220912	2.7	2.8	2.7	2.75	20300	2.75	up	down	incorrect
OSCR.US	Oscar Health Inc	20220912	6.27	6.405	6.245	6.33	1403100	6.33	up	up	correct
OSG.US	Overseas Shipholding Group Inc	20220912	3.35	3.39	3.31	3.33	456044	3.33	down	down	correct
OSH.US	Oak Street Health Inc	20220912	27.43	28.3	26.745	28.13	2035900	28.13	up	up	correct
OSI.US	UN	20220912	9.76	9.79	9.76	9.79	200	9.79	up	up	correct
OSK.US	Oshkosh Corporation	20220912	83.22	83.81	82.25	82.94	377300	82.94	down	down	correct
OUT.US	Outfront Media Inc. (REIT)	20220912	19.82	20.1	19.61	19.9	2832100	19.9	up	up	correct
OVV.US	Ovintiv Inc	20220912	53.07	53.67	52.01	53.64	2979300	53.3804	up	down	incorrect
OXM.US	Oxford Industries Inc	20220912	93.05	93.78	91.06	92.33	358300	92.33	down	up	incorrect
OXY.US	Occidental Petroleum Corporation	20220912	67	67.805	65.68	66.8	26349103	66.8	down	up	incorrect
OZ.US	Belpointe PREP LLC Unit	20220912	99.95	100.895	99.65	100.68	22900	100.68	up	up	correct
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20220912	149	150.98	148	149.17	46900	149.17	up	down	incorrect
PACK.US	Ranpak Holdings Corp	20220912	5.38	5.66	5.36	5.54	545300	5.54	up	up	correct
PAG.US	Penske Automotive Group Inc	20220912	111.54	113.63	111.4	112.13	380400	112.13	up	up	correct
PAGS.US	PagSeguro Digital Ltd	20220912	16.2	16.58	15.99	16.53	2408900	16.53	up	up	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20220912	12.1	12.12	11.94	11.98	13800	11.98	down	down	correct
PAM.US	Pampa Energía S.A	20220912	26.8	27.95	26.35	26.76	292500	26.76	down	up	incorrect
PAR.US	PAR Technology Corporation	20220912	35.91	35.97	34.45	35.42	253900	35.42	down	down	correct
PARR.US	Par Pacific Holdings Inc	20220912	18.8	18.95	18.14	18.22	720600	18.22	down	down	correct
PATH.US	UiPath Inc	20220912	14.7	15.575	14.66	15.5	8419381	15.5	up	up	correct
PAY.US	Paymentus Holdings Inc	20220912	12.5	12.96	12.385	12.92	330100	12.92	up	up	correct
PAYC.US	Paycom Software Inc	20220912	371.54	375.84	368.71	375.69	297600	375.69	up	up	correct
PB.US	Prosperity Bancshares Inc	20220912	71.21	72.84	71.21	72.26	333900	71.725	up	down	incorrect
PBA.US	Pembina Pipeline Corporation	20220912	36.38	36.84	36.27	36.64	637500	36.64	up	up	correct
PBF.US	PBF Energy Inc	20220912	34.25	34.36	32.4	32.89	2243100	32.89	down	down	correct
PBFX.US	PBF Logistics LP	20220912	18.42	18.64	18.11	18.2	499500	18.2	down	down	correct
PBH.US	Prestige Consumer Healthcare Inc	20220912	52.4	53.85	52.26	53.08	306400	53.08	up	up	correct
PBI.US	Pitney Bowes Inc	20220912	3.03	3.08	2.99	3.02	2467700	3.02	down	down	correct
PBR.US	Petróleo Brasileiro S.A.	20220912	14.09	14.16	13.87	13.9	23498500	13.9	down	up	incorrect
PBRA.US	Petróleo Brasileiro S.A.	20220912	12.62	12.68	12.345	12.39	11646320	12.39	down	down	correct
PBT.US	Permian Basin Royalty Trust	20220912	17.13	17.54	16.88	17.45	183600	17.45	up	up	correct
PCF.US	High Income Securities Fund	20220912	7.3	7.34	7.3	7.31	34200	7.31	up	up	correct
PCG.US	PG&E Corporation	20220912	12.91	13.38	12.89	13.18	22081100	13.18	up	up	correct
PCGU.US	PG&E Corporation	20220912	118.39	120.593	118.39	119.81	230200	119.81	up	up	correct
PCK.US	PIMCO California Municipal Income Fund II	20220912	6.79	6.81	6.76	6.78	49200	6.78	down	up	incorrect
PCM.US	PCM Fund Inc	20220912	9.78	10.01	9.78	9.88	18500	9.88	up	up	correct
PCN.US	PIMCO Corporate & Income Strategy Fund	20220912	13.43	13.53	13.39	13.4	117700	13.4	down	down	correct
PCOR.US	Procore Technologies Inc	20220912	57.66	58.89	57.37	58.73	816700	58.73	up	up	correct
PCQ.US	PIMCO California Municipal Income Fund	20220912	15.13	15.2	14.75	15.03	17800	15.03	down	down	correct
PD.US	PagerDuty Inc	20220912	25.38	26.21	25.09	26.16	612400	26.16	up	up	correct
PDI.US	PIMCO Dynamic Income Fund	20220912	21.16	21.21	20.9	20.97	702400	20.97	down	down	correct
PDM.US	Piedmont Office Realty Trust Inc	20220912	12.55	12.7	12.54	12.69	795300	12.69	up	up	correct
PDO.US	Pimco Dynamic Income Opportunities Fund	20220912	15.06	15.11	14.91	15.05	297800	15.05	down	down	correct
PDS.US	Precision Drilling Corporation	20220912	61.61	61.77	60.53	61.06	43200	61.06	down	down	correct
PDT.US	John Hancock Premium Dividend Fund	20220912	15.21	15.34	15.1	15.13	42800	15.13	down	down	correct
PEAK.US	Healthpeak Properties Inc	20220912	27.51	27.64	27.36	27.54	1971700	27.54	up	up	correct
PEB.US	PG	20220912	21.09	21.25	21.09	21.14	4466	21.14	up	up	correct
PEG.US	Public Service Enterprise Group Incorporated	20220912	68.06	69.27	67.94	69.18	4444200	69.18	up	up	correct
PEI.US	Pennsylvania Real Estate Investment Trust	20220912	4.4	4.68	4.21	4.33	42300	4.33	down	up	incorrect
PEN.US	Penumbra Inc	20220912	204.48	205.88	199.05	200.86	401200	200.86	down	down	correct
PEO.US	Adams Natural Resources Fund Inc	20220912	22	22.25	21.84	21.97	72400	21.97	down	up	incorrect
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20220912	12.22	12.22	11.97	12.13	15600	12.13	down	down	correct
PFE.US	Pfizer Inc	20220912	48.08	48.35	47.69	47.76	13744800	47.76	down	down	correct
PFGC.US	Performance Food Group Company	20220912	52.37	53.393	52.23	53.19	1153700	53.19	up	up	correct
PFH.US	CABCO Trust for JC Penney Debentures	20220912	20.53	20.68	20.5	20.5	20900	20.5	down	down	correct
PFL.US	PIMCO Income Strategy Fund	20220912	9.05	9.11	8.97	8.97	111000	8.97	down	down	correct
PFN.US	PIMCO Income Strategy Fund II	20220912	7.72	7.78	7.63	7.72	145200	7.72
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20220912	9.32	9.41	9.32	9.33	12000	9.33	up	up	correct
PFS.US	Provident Financial Services Inc	20220912	23.33	23.45	23.15	23.44	200600	23.44	up	up	correct
PFSI.US	PennyMac Financial Services Inc	20220912	55.29	55.67	54.91	55.26	250000	55.26	down	down	correct
PG.US	The Procter & Gamble Company	20220912	139.41	141.8	139.11	141.1	5818700	141.1	up	up	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20220912	7.6	7.6	7.54	7.56	12000	7.56	down	down	correct
PGR.US	The Progressive Corporation	20220912	128.67	129.76	127.52	129.1	2445600	129.1	up	up	correct
PGRE.US	Paramount Group Inc	20220912	7.26	7.333	7.22	7.32	868500	7.32	up	up	correct
PGTI.US	PGT Innovations Inc	20220912	21.4	21.69	21.39	21.54	233100	21.54	up	up	correct
PGZ.US	Principal Real Estate Income Fund	20220912	13.07	13.18	12.85	12.86	30381	12.7515	down	up	incorrect
PH.US	Parker	20220912	280.54	285.16	280.44	282.55	636800	282.55	up	up	correct
PHD.US	Pioneer Floating Rate Fund Inc	20220912	9.22	9.28	9.16	9.16	36100	9.16	down	down	correct
PHG.US	Koninklijke Philips N.V	20220912	18.4	18.55	18.34	18.42	3823200	18.42	up	up	correct
PHI.US	PLDT Inc	20220912	29.06	29.66	28.81	29.48	56800	29.48	up	down	incorrect
PHK.US	PIMCO High Income Fund	20220912	5.16	5.18	5.12	5.16	278400	5.16
PHM.US	PulteGroup Inc	20220912	42.12	42.63	41.89	42.13	1641200	42.13	up	up	correct
PHR.US	Phreesia Inc	20220912	28.56	29.51	28.27	29.19	892100	29.19	up	up	correct
PHT.US	Pioneer High Income Fund Inc	20220912	7.18	7.19	7.14	7.15	53800	7.15	down	down	correct
PHX.US	PHX Minerals Inc	20220912	3.4	3.56	3.39	3.53	226200	3.53	up	up	correct
PII.US	Polaris Inc	20220912	113.5	116.79	113.08	115.91	515700	115.91	up	up	correct
PIM.US	Putnam Master Intermediate Income Trust	20220912	3.47	3.49	3.47	3.48	65900	3.48	up	up	correct
PINE.US	Alpine Income Property Trust Inc	20220912	18.25	18.39	18.25	18.31	19100	18.31	up	up	correct
PING.US	Ping Identity Holding Corp	20220912	28.23	28.25	28.19	28.25	1741400	28.25	up	up	correct
PINS.US	Pinterest Inc	20220912	25.45	25.77	25.19	25.7	13904500	25.7	up	up	correct
PIPR.US	Piper Sandler Companies	20220912	117.28	117.89	115.12	116.55	73300	116.55	down	down	correct
PJT.US	PJT Partners Inc	20220912	72.1	72.655	71.65	72.03	62900	72.03	down	down	correct
PK.US	Park Hotels & Resorts Inc	20220912	14.76	15.02	14.67	14.89	2269300	14.89	up	up	correct
PKE.US	Park Aerospace Corp	20220912	11.27	11.27	11.1	11.19	41000	11.19	down	up	incorrect
PKG.US	Packaging Corporation of America	20220912	140.67	143.25	140.65	142.08	397200	142.08	up	up	correct
PKI.US	PerkinElmer Inc	20220912	141.74	142.78	141.06	142.37	588300	142.37	up	up	correct
PKX.US	POSCO	20220912	45.22	45.5	44.84	44.97	191965	44.97	down	down	correct
PLD.US	Prologis Inc	20220912	129.6	130.64	129.3	130.2	2534100	129.3777	up	up	correct
PLNT.US	Planet Fitness Inc	20220912	71.81	72.7	71.4	71.71	592600	71.71	down	up	incorrect
PLOW.US	Douglas Dynamics Inc	20220912	31.56	31.74	31.34	31.69	55300	31.3799	up	up	correct
PLTR.US	Palantir Technologies Inc	20220912	7.86	8.03	7.82	8.01	30544819	8.01	up	up	correct
PLYM.US	Plymouth Industrial REIT Inc	20220912	20.16	20.44	20.131	20.29	228200	20.29	up	down	incorrect
PM.US	Philip Morris International Inc	20220912	97.5	98.23	97.24	97.66	3675600	97.66	up	up	correct
PMF.US	PIMCO Municipal Income Fund	20220912	10.82	10.94	10.77	10.86	35800	10.86	up	up	correct
PML.US	PIMCO Municipal Income Fund II	20220912	10.7	10.75	10.59	10.61	107700	10.61	down	up	incorrect
PMM.US	Putnam Managed Municipal Income Trust	20220912	6.33	6.37	6.21	6.24	253900	6.24	down	down	correct
PMO.US	Putnam Municipal Opportunities Trust	20220912	11.15	11.27	11.11	11.2	73100	11.2	up	down	incorrect
PMT.US	PennyMac Mortgage Investment Trust	20220912	14.97	15.07	14.81	14.94	816300	14.94	down	down	correct
PMX.US	PIMCO Municipal Income Fund III	20220912	9.11	9.18	9	9.02	72800	9.02	down	down	correct
PNC.US	The PNC Financial Services Group Inc	20220912	165.45	167.24	165.12	166.28	2138700	166.28	up	up	correct
PNF.US	PIMCO New York Municipal Income Fund	20220912	9.86	10.13	9.76	9.76	13500	9.76	down	down	correct
PNI.US	PIMCO New York Municipal Income Fund II	20220912	8.88	8.95	8.69	8.73	30600	8.73	down	down	correct
PNM.US	PNM Resources Inc	20220912	47.6	47.6	47.2	47.37	2272700	47.37	down	down	correct
PNR.US	Pentair plc	20220912	47.5	48.2	47.11	47.55	1402900	47.55	up	down	incorrect
PNW.US	Pinnacle West Capital Corporation	20220912	77.02	78.4	76.72	77.75	604700	77.75	up	up	correct
POND.US	Angel Pond Holdings Corp	20220912	9.89	9.89	9.89	9.89	18	9.89
POR.US	Portland General Electric Company	20220912	52.18	53.12	52.18	53.12	721900	53.12	up	up	correct
POST.US	Post Holdings Inc	20220912	89.41	90.07	89.13	89.2	362800	89.2	down	down	correct
PPG.US	PPG Industries Inc	20220912	129.08	131.93	129.07	131.58	1020200	131.58	up	up	correct
PPL.US	PPL Corporation	20220912	29.86	30.17	29.85	30.16	4317960	30.16	up	up	correct
PPT.US	Putnam Premier Income Trust	20220912	3.78	3.8	3.74	3.74	95000	3.74	down	down	correct
PRA.US	ProAssurance Corporation	20220912	21.37	21.46	21.19	21.41	158200	21.41	up	down	incorrect
PRE.US	PJ	20220912	19.95	20.19	19.87	19.88	9187	19.88	down	down	correct
PRG.US	PROG Holdings Inc	20220912	20.57	20.8	20.08	20.31	395500	20.31	down	down	correct
PRGO.US	Perrigo Company plc	20220912	39.43	40.73	39.13	40.69	1225900	40.69	up	up	correct
PRI.US	Primerica Inc	20220912	129.8	130.92	127.47	130.57	147800	130.57	up	up	correct
PRIF.US	PI	20220912	24.025	24.24	23.8693	24.1135	935	23.7307	up	up	correct
PRLB.US	Proto Labs Inc	20220912	40.54	40.93	39.95	40.28	169600	40.28	down	down	correct
PRMW.US	Primo Water Corporation	20220912	14.55	14.83	14.42	14.45	810600	14.45	down	down	correct
PRO.US	PROS Holdings Inc	20220912	23.15	23.55	22.95	23.51	186700	23.51	up	up	correct
PRS.US	Prudential Financial Inc	20220912	24.45	24.67	24.45	24.56	35400	24.56	up	up	correct
PRT.US	PermRock Royalty Trust	20220912	8.45	8.6	8.319	8.58	39500	8.58	up	up	correct
PRTY.US	Party City Holdco Inc	20220912	2.71	2.75	2.42	2.56	9444600	2.56	down	down	correct
PRU.US	Prudential Financial Inc	20220912	99.28	100.48	98.95	99.76	1528300	99.76	up	up	correct
PSA.US	Public Storage	20220912	338.77	340.21	337.37	339.51	577400	337.51	up	up	correct
PSB.US	PZ	20220912	17.68	17.69	17.5	17.61	41965	17.2988	down	up	incorrect
PSEC.US	PA	20220912	18.3	18.63	18.2827	18.63	2756	18.63	up	up	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20220912	21.01	21.01	20.79	20.86	20800	20.725	down	down	correct
PSFE.US	WT	20220912	0.21	0.24	0.2	0.22	28003	0.22	up	down	incorrect
PSN.US	Parsons Corporation	20220912	42.04	42.23	41.83	42.09	227500	42.09	up	up	correct
PSO.US	Pearson plc	20220912	10.84	10.86	10.78	10.8	421100	10.8	down	down	correct
PSPC.US	UN	20220912	9.73	9.73	9.73	9.73	0	9.73
PSTG.US	Pure Storage Inc	20220912	30.65	30.88	30.08	30.81	4015700	30.81	up	up	correct
PSTL.US	Postal Realty Trust Inc	20220912	15.48	15.66	15.35	15.46	125700	15.46	down	down	correct
PSX.US	Phillips 66	20220912	89.23	91.07	88.84	89.56	2454500	89.56	up	up	correct
PTA.US	Cohen & Steers Tax	20220912	19.03	19.15	18.96	19.01	136300	18.88	down	down	correct
PTR.US	PetroChina Company Limited	20220912	43.34	45.06	43.25	44.88	181142	44.88	up	up	correct
PTY.US	PIMCO Corporate & Income Opportunity Fund	20220912	13.73	13.73	13.6	13.7	336700	13.7	down	down	correct
PUK.US	Prudential plc	20220912	22.79	23.06	22.74	23.01	1104300	23.01	up	up	correct
PUMP.US	ProPetro Holding Corp	20220912	9.3	9.41	9.055	9.3	791700	9.3
PV.US	Primavera Capital Acquisition Corp	20220912	9.93	9.94	9.93	9.94	103700	9.94	up	up	correct
PVH.US	PVH Corp	20220912	61.41	62.69	61.13	61.3	1442700	61.3	down	down	correct
PVL.US	Permianville Royalty Trust	20220912	3.33	3.39	3.27	3.3	99800	3.3	down	down	correct
PWR.US	Quanta Services Inc	20220912	147.53	148.15	144.63	145.66	774700	145.66	down	down	correct
PWSC.US	PowerSchool Holdings Inc	20220912	18.38	18.486	18.02	18.16	279000	18.16	down	down	correct
PXD.US	Pioneer Natural Resources Company	20220912	243	249.1	242.14	248.68	2457200	248.68	up	up	correct
PYN.US	PIMCO New York Municipal Income Fund III	20220912	8.14	8.14	7.98	8	12400	8	down	down	correct
PYS.US	PPlus Trust Series RRD	20220912	22.02	22.02	22.02	22.02	0	22.02
PYT.US	PPLUS Trust Series GSC	20220912	22	22	21.8	22	5200	22
PZC.US	PIMCO California Municipal Income Fund III	20220912	8	8.06	7.87	7.91	39100	7.91	down	up	incorrect
PZN.US	Pzena Investment Management Inc	20220912	9.57	9.6	9.57	9.59	21400	9.59	up	down	incorrect
QD.US	Qudian Inc	20220912	0.9	0.961	0.9	0.934	517600	0.934	up	up	correct
QGEN.US	QIAGEN N.V	20220912	46.6	47	46.36	46.58	895200	46.58	down	down	correct
QSR.US	Restaurant Brands International Inc	20220912	61.09	61.79	61	61.76	1861900	61.76	up	up	correct
QTWO.US	Q2 Holdings Inc	20220912	41.92	42.64	41.56	42.07	334200	42.07	up	up	correct
QUOT.US	Quotient Technology Inc	20220912	1.95	2.06	1.93	2.05	1745600	2.05	up	up	correct
QVCC.US	QVCC	20220912	18.5	18.89	18.5	18.59	23900	18.59	up	up	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20220912	20.3	20.68	20.07	20.54	22300	20.54	up	up	correct
R.US	Ryder System Inc	20220912	78.51	79.89	78.41	79.68	662700	79.68	up	down	incorrect
RA.US	Brookfield Real Assets Income Fund Inc	20220912	19.48	19.57	19.41	19.41	160500	19.211	down	down	correct
RAAS.US	Cloopen Group Holding Limited	20220912	0.95	1	0.95	0.992	47400	0.992	up	up	correct
RACE.US	Ferrari N.V	20220912	200.48	202.81	200.48	201.97	321100	201.97	up	up	correct
RAD.US	Rite Aid Corporation	20220912	7.67	8.08	7.66	8.08	1946500	8.08	up	down	incorrect
RAMP.US	LiveRamp Holdings Inc	20220912	20.68	20.9	20.34	20.36	664100	20.36	down	down	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20220912	68.45	68.91	67.88	68.42	311800	68.42	down	up	incorrect
RBLX.US	Roblox Corporation	20220912	44.33	46.59	44.03	46.57	18639600	46.57	up	up	correct
RBOT.US	WT	20220912	0.625	0.6399	0.614	0.618	25081	0.618	down	up	incorrect
RC.US	Ready Capital Corporation	20220912	13.58	13.73	13.53	13.64	898500	13.64	up	up	correct
RCA.US	Ready Capital Corporation 7.00% Convertible Senior Notes due 2023	20220912	25.1501	25.215	25.1501	25.21	176054	25.21	up	up	correct
RCB.US	Ready Capital Corporation	20220912	23.71	23.71	23.71	23.71	15	23.71
RCFA.US	UN	20220912	10	10	10	10	0	10
RCI.US	Rogers Communications Inc	20220912	42.27	42.92	41.88	42.41	599600	42.41	up	down	incorrect
RCL.US	Royal Caribbean Group	20220912	48.13	48.84	47.13	48.04	7679800	48.04	down	down	correct
RCS.US	PIMCO Strategic Income Fund Inc	20220912	5.48	5.48	5.39	5.44	143100	5.44	down	down	correct
RCUS.US	Arcus Biosciences Inc	20220912	25.42	25.83	24.94	25.77	308200	25.77	up	down	incorrect
RDN.US	Radian Group Inc	20220912	21.27	21.52	21.15	21.45	775400	21.45	up	up	correct
RDW.US	Redwire Corp	20220912	3.14	3.23	3.03	3.2	159200	3.2	up	up	correct
RDY.US	Dr. Reddy's Laboratories Limited	20220912	53.89	54.18	53.58	53.97	199100	53.97	up	up	correct
RE.US	Everest Re Group Ltd	20220912	284.76	286.4	282.37	282.83	300600	282.83	down	down	correct
RELX.US	RELX PLC	20220912	26.85	27	26.8	26.81	682300	26.81	down	down	correct
RENN.US	Renren Inc	20220912	28.9	29.12	28.88	28.98	198100	28.98	up	up	correct
RERE.US	AiHuiShou International Co. Ltd.	20220912	2.94	3	2.88	2.98	150200	2.98	up	up	correct
RES.US	RPC Inc	20220912	7.94	8.24	7.82	8.02	967400	8.02	up	up	correct
REV.US	Revlon Inc	20220912	6.78	6.87	6.62	6.63	517600	6.63	down	down	correct
REVG.US	REV Group Inc	20220912	12.15	12.3	11.84	12.07	230800	12.07	down	up	incorrect
REX.US	REX American Resources Corporation	20220912	29.66	29.96	29.26	29.32	68900	29.32	down	down	correct
REXR.US	Rexford Industrial Realty Inc	20220912	65.24	65.81	65.02	65.51	1043100	65.51	up	down	incorrect
REZI.US	Resideo Technologies Inc	20220912	21.95	22.29	21.76	22.05	373900	22.05	up	up	correct
RF.US	Regions Financial Corporation	20220912	22.31	22.64	22.21	22.46	8489100	22.46	up	up	correct
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20220912	14.44	14.56	14.36	14.52	24700	14.44	up	up	correct
RFL.US	Rafael Holdings Inc	20220912	2.17	2.23	2.13	2.2	67800	2.2	up	down	incorrect
RFM.US	RiverNorth Flexible Municipal Income Fund Inc	20220912	16.98	16.99	16.64	16.64	22700	16.5336	down	down	correct
RFMZ.US	RiverNorth Flexible Municipal Income Fund II Inc	20220912	14.54	14.59	14.37	14.46	68600	14.3658	down	down	correct
RFP.US	Resolute Forest Products Inc	20220912	20.45	20.46	20.35	20.4	354900	20.4	down	down	correct
RGA.US	Reinsurance Group of America Incorporated	20220912	129.99	132.05	129.56	131.04	447500	131.04	up	up	correct
RGR.US	Sturm Ruger & Company Inc	20220912	54.61	55.21	53.99	54.08	142600	54.08	down	down	correct
RGS.US	Regis Corporation	20220912	1.36	1.4	1.27	1.36	204100	1.36
RGT.US	Royce Global Value Trust Inc	20220912	9.23	9.38	9.23	9.33	7500	9.33	up	up	correct
RH.US	RH	20220912	274.01	289.07	274.01	277.62	809600	277.62	up	up	correct
RHI.US	Robert Half International Inc	20220912	80.89	81.78	80.64	81.25	697100	81.25	up	up	correct
RHP.US	Ryman Hospitality Properties Inc	20220912	87.12	88.599	87.12	88.44	139179	88.44	up	up	correct
RIG.US	Transocean Ltd	20220912	3.84	3.91	3.78	3.91	11689900	3.91	up	down	incorrect
RIO.US	Rio Tinto Group	20220912	58.83	59.12	58.32	58.84	2563600	58.84	up	up	correct
RIV.US	RiverNorth Opportunities Fund Inc	20220912	14.65	14.855	14.605	14.8	101400	14.6286	up	up	correct
RJF.US	Raymond James Financial Inc	20220912	109.28	110.14	108.24	109.8	614300	109.8	up	up	correct
RKT.US	Rocket Companies Inc	20220912	8.14	8.15	7.85	8.09	2859800	8.09	down	down	correct
RL.US	Ralph Lauren Corporation	20220912	97.72	99.95	97.44	99.17	972100	99.17	up	up	correct
RLI.US	RLI Corp	20220912	113.44	114.36	113.02	113.98	125800	113.98	up	down	incorrect
RLJ.US	RLJ Lodging Trust	20220912	12.64	12.77	12.58	12.66	1292700	12.66	up	up	correct
RLX.US	RLX Technology Inc	20220912	1.38	1.41	1.37	1.4	1795500	1.4	up	up	correct
RM.US	Regional Management Corp	20220912	34.32	34.95	33.99	34.4	19500	34.4	up	up	correct
RMD.US	ResMed Inc	20220912	236.12	239.1	236.12	238.01	601300	238.01	up	up	correct
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20220912	17.65	17.65	17.35	17.62	13201	17.5112	down	down	correct
RMM.US	Rivernorth Managed Duration Municipal Income Fund Inc	20220912	15.71	15.8	15.51	15.62	16600	15.5275	down	down	correct
RMO.US	Romeo Power Inc	20220912	0.616	0.63	0.605	0.617	1563900	0.617	up	up	correct
RMPL.US	P	20220912	25.235	25.24	25.19	25.2238	14247	25.2238	down	down	correct
RMT.US	Royce Micro	20220912	8.96	9.03	8.93	8.96	73600	8.96
RNG.US	RingCentral Inc	20220912	46.05	46.75	45.3	46.62	1583900	46.62	up	up	correct
RNGR.US	Ranger Energy Services Inc	20220912	9.9	10.1	9.83	9.98	6900	9.98	up	down	incorrect
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20220912	23.47	23.76	23.47	23.56	57700	23.424	up	down	incorrect
RNR.US	RenaissanceRe Holdings Ltd	20220912	141.95	144.71	141.58	143.96	371100	143.5956	up	down	incorrect
ROG.US	Rogers Corporation	20220912	255.18	256	253.01	254.89	151500	254.89	down	down	correct
ROK.US	Rockwell Automation Inc	20220912	256	258.47	253.68	257.06	702900	257.06	up	up	correct
ROL.US	Rollins Inc	20220912	36.15	36.41	36.06	36.26	902600	36.26	up	down	incorrect
RONI.US	Rice Acquisition Corp II	20220912	9.89	9.98	9.72	9.72	19300	9.72	down	down	correct
ROP.US	Roper Technologies Inc	20220912	412.74	413.74	407.04	409.26	1085900	409.26	down	down	correct
RPM.US	RPM International Inc	20220912	96.46	96.93	95.94	96.62	454300	96.62	up	up	correct
RPT.US	RPT Realty	20220912	9.8	9.9	9.73	9.89	296900	9.89	up	down	incorrect
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20220912	14.91	15.09	14.91	14.96	202700	14.88	up	up	correct
RRC.US	Range Resources Corporation	20220912	31.53	32.24	31.22	32	2783900	31.9187	up	down	incorrect
RRX.US	Regal Beloit Corporation	20220912	147.8	150.9	146.42	147	614300	147	down	down	correct
RS.US	Reliance Steel & Aluminum Co	20220912	198.31	198.69	193.14	193.54	338400	193.54	down	up	incorrect
RSF.US	RiverNorth Specialty Finance Corp	20220912	17.99	18.18	17.95	18.18	10300	18.0103	up	up	correct
RSG.US	Republic Services Inc	20220912	147.83	149.17	147.44	148.1	728000	148.1	up	up	correct
RSI.US	Rush Street Interactive Inc	20220912	5.38	5.49	5.25	5.46	371300	5.46	up	up	correct
RSKD.US	Riskified Ltd.	20220912	4.97	5.002	4.91	5	191900	5	up	up	correct
RTX.US	Raytheon Technologies Corporation	20220912	88.34	88.69	87.51	87.8	5437000	87.8	down	down	correct
RVLV.US	Revolve Group Inc	20220912	27.39	27.9	26.94	27.33	1232300	27.33	down	down	correct
RVT.US	Royce Value Trust Inc	20220912	15.11	15.33	15.11	15.24	144800	15.24	up	up	correct
RWT.US	Redwood Trust Inc	20220912	7.42	7.51	7.33	7.4	1209100	7.4	down	down	correct
RY.US	Royal Bank of Canada	20220912	98.95	99.77	98.6	99.31	662400	99.31	up	up	correct
RYAM.US	Rayonier Advanced Materials Inc	20220912	4.71	4.93	4.65	4.88	309800	4.88	up	up	correct
RYAN.US	RYAN SPECIALTY GROUP HOLDINGS INC.	20220912	42.84	43.17	42.66	43	583500	43	up	up	correct
RYB.US	RYB Education Inc	20220912	0.56	0.642	0.5401	0.642	12461	0.642	up	up	correct
RYI.US	Ryerson Holding Corporation	20220912	30.28	32	30.28	30.56	342000	30.56	up	up	correct
RYN.US	Rayonier Inc	20220912	35.95	36.84	35.95	36.22	516222	35.9214	up	up	correct
RZA.US	Reinsurance Group of America Incorporated	20220912	25.12	25.15	25.09	25.13	20200	25.13	up	up	correct
S.US	SentinelOne Inc.	20220912	28.39	29.44	28.33	29.33	2729000	29.33	up	up	correct
SA.US	Seabridge Gold Inc	20220912	12.9	13.37	12.9	13.16	343400	13.16	up	up	correct
SACH.US	PA	20220912	23.8	24.2	23.75	24.0293	2177	23.5471	up	up	correct
SAFE.US	Safehold Inc	20220912	40.01	40.69	40	40.62	201900	40.62	up	up	correct
SAH.US	Sonic Automotive Inc	20220912	47.64	49.51	47.64	49.34	691400	49.0715	up	up	correct
SAIC.US	Science Applications International Corporation	20220912	95.63	97.81	95.27	95.96	488600	95.96	up	up	correct
SAM.US	The Boston Beer Company Inc	20220912	343.74	348.64	340.78	346.52	128600	346.52	up	up	correct
SAN.US	Banco Santander S.A	20220912	2.63	2.67	2.62	2.64	4580600	2.64	up	up	correct
SAND.US	Sandstorm Gold Ltd	20220912	6.32	6.68	6.26	6.4	6332500	6.4	up	up	correct
SAP.US	SAP SE	20220912	88.5	89.3	88.38	88.95	818800	88.95	up	up	correct
SAR.US	Saratoga Investment Corp	20220912	26.69	27.41	26.64	27.12	59300	26.58	up	up	correct
SAVE.US	Spirit Airlines Inc	20220912	22.79	23.1	22.72	23.01	1268200	23.01	up	up	correct
SB.US	Safe Bulkers Inc	20220912	3.32	3.36	3.29	3.32	711300	3.32
SBBA.US	SBBA	20220912	25.27	25.33	25.16	25.33	4900	25.33	up	down	incorrect
SBH.US	Sally Beauty Holdings Inc	20220912	14.93	15.13	14.69	14.73	2318400	14.73	down	down	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20220912	7.87	7.93	7.87	7.92	7900	7.92	up	up	correct
SBOW.US	SilverBow Resources Inc	20220912	38.1	39	37.01	37.99	613300	37.99	down	up	incorrect
SBR.US	Sabine Royalty Trust	20220912	80.78	81.94	80.01	81.89	85100	81.0566	up	up	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20220912	10.41	10.42	10.16	10.17	2431200	10.17	down	down	correct
SBSW.US	Sibanye Stillwater Limited	20220912	10.03	10.15	9.91	10.03	3478400	9.6904
SCCO.US	Southern Copper Corporation	20220912	50	50.09	49.01	49.55	1686100	49.55	down	down	correct
SCD.US	LMP Capital and Income Fund Inc	20220912	13.24	13.64	13.24	13.33	7700	13.33	up	up	correct
SCE.US	PL	20220912	19.1	19.1627	19.02	19.0699	16374	18.7574	down	down	correct
SCHW.US	The Charles Schwab Corporation	20220912	74.68	75.02	73.96	74.92	4511700	74.92	up	up	correct
SCI.US	Service Corporation International	20220912	63.39	64.03	62.93	63.72	1121800	63.4638	up	down	incorrect
SCL.US	Stepan Company	20220912	102.96	104	102.13	103.83	66000	103.83	up	down	incorrect
SCM.US	Stellus Capital Investment Corporation	20220912	13.32	13.4	13.21	13.38	46500	13.38	up	up	correct
SCS.US	Steelcase Inc	20220912	11.46	11.63	11.41	11.51	402300	11.51	up	up	correct
SCU.US	Sculptor Capital Management Inc	20220912	9.88	9.91	9.67	9.8	76589	9.8	down	down	correct
SCX.US	The L.S. Starrett Company	20220912	9.05	9.24	9.01	9.18	5100	9.18	up	up	correct
SD.US	SandRidge Energy Inc	20220912	19.6	20.04	19.2	19.46	812200	19.46	down	down	correct
SDHY.US	PGIM Short Duration High Yield Opportunities Fund	20220912	15.41	15.48	15.315	15.42	75400	15.3105	up	up	correct
SE.US	Sea Limited	20220912	64	66.465	63.73	66.43	4756200	66.43	up	up	correct
SEAS.US	SeaWorld Entertainment Inc	20220912	56.17	57.22	55.1	56.01	637200	56.01	down	up	incorrect
SEE.US	Sealed Air Corporation	20220912	55.84	56.15	55.29	55.47	801200	55.47	down	up	incorrect
SEM.US	Select Medical Holdings Corporation	20220912	27	27.47	26.74	27.41	402300	27.41	up	up	correct
SEMR.US	SEMrush Holdings Inc	20220912	12.59	12.7	12.26	12.46	158200	12.46	down	down	correct
SF.US	Stifel Financial Corp	20220912	62.54	63.34	62.03	62.24	625900	62.24	down	down	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20220912	22.2	22.9141	22.2	22.52	13191	22.52	up	up	correct
SFE.US	Safeguard Scientifics Inc	20220912	4.37	4.54	4.26	4.45	24500	4.45	up	up	correct
SFL.US	SFL Corporation Ltd	20220912	10.89	10.94	10.81	10.86	432500	10.6287	down	up	incorrect
SG.US	Sweetgreen Inc.	20220912	20.44	20.75	20.08	20.43	1468300	20.43	down	down	correct
SGFY.US	Signify Health Inc	20220912	29.24	29.24	29.1	29.15	5681200	29.15	down	down	correct
SGU.US	Star Group L.P	20220912	9.11	9.49	9.11	9.46	29100	9.46	up	up	correct
SHAK.US	Shake Shack Inc	20220912	50.99	51.5	49.39	50.93	766800	50.93	down	down	correct
SHG.US	Shinhan Financial Group Co. Ltd	20220912	25.94	26.27	25.94	26.05	165000	26.05	up	up	correct
SHI.US	Sinopec Shanghai Petrochemical Company Limited	20220912	15.55	16	15.55	15.8	17029	15.8	up	up	correct
SHLX.US	Shell Midstream Partners L.P	20220912	15.82	15.84	15.81	15.83	2218200	15.83	up	down	incorrect
SHO.US	Sunstone Hotel Investors Inc	20220912	11.42	11.62	11.3	11.48	2304100	11.48	up	up	correct
SHOP.US	Shopify Inc	20220912	34.75	35.81	34.6	35.16	24260643	35.16	up	up	correct
SHPW.US	Shapeways Holdings Inc.	20220912	0.83	0.83	0.82	0.82	106000	0.82	down	down	correct
SHW.US	The Sherwin	20220912	241.93	244.82	241	242.97	1477800	242.97	up	up	correct
SI.US	Silvergate Capital Corporation	20220912	96.55	97.39	94.26	97.04	566500	97.04	up	down	incorrect
SID.US	Companhia Siderúrgica Nacional	20220912	2.86	2.87	2.8	2.81	2957300	2.81	down	down	correct
SIG.US	Signet Jewelers Limited	20220912	64.33	65.45	62.01	63.56	720500	63.56	down	down	correct
SII.US	Sprott Inc	20220912	39.61	39.99	39.03	39.27	54400	39.27	down	up	incorrect
SITC.US	SITE Centers Corp	20220912	13.59	13.67	13.48	13.58	1275331	13.58	down	down	correct
SITE.US	SiteOne Landscape Supply Inc	20220912	128.11	128.89	125.484	126	371800	126	down	up	incorrect
SIX.US	Six Flags Entertainment Corporation	20220912	23.96	24.56	23.51	23.95	2261900	23.95	down	down	correct
SJI.US	South Jersey Industries Inc	20220912	34.4	34.66	34.39	34.58	928500	34.58	up	down	incorrect
SJIJ.US	South Jersey Industries Inc	20220912	19.51	19.76	19.1	19.33	7000	19.33	down	down	correct
SJIV.US	South Jersey Industries Inc Unit	20220912	69.5	69.5	69.5	69.5	0	69.5
SJM.US	The J. M. Smucker Company	20220912	139.96	141.56	138.78	141.4	741800	141.4	up	up	correct
SJR.US	Shaw Communications Inc	20220912	26.65	26.71	26.35	26.41	268500	26.3332	down	down	correct
SJT.US	San Juan Basin Royalty Trust	20220912	11.75	11.86	11.51	11.65	444600	11.65	down	down	correct
SJW.US	SJW Group	20220912	64.83	66.19	64.83	65.83	67900	65.83	up	down	incorrect
SKIL.US	Skillsoft Corp	20220912	2.22	2.388	2.18	2.33	1219300	2.33	up	down	incorrect
SKM.US	SK Telecom Co.Ltd	20220912	21	21.14	20.97	20.97	327200	20.97	down	down	correct
SKT.US	Tanger Factory Outlet Centers Inc	20220912	15.87	16.03	15.74	15.9	338200	15.9	up	up	correct
SKX.US	Skechers U.S.A. Inc	20220912	38.49	39.4	38.49	38.94	1327100	38.94	up	up	correct
SKY.US	Skyline Champion Corporation	20220912	58.89	59.47	58.79	59.16	253200	59.16	up	up	correct
SLB.US	Schlumberger Limited	20220912	40.03	40.4773	39.59	40.15	8935156	40.15	up	up	correct
SLCA.US	U.S. Silica Holdings Inc	20220912	13.75	13.9	13.24	13.55	973200	13.55	down	down	correct
SLF.US	Sun Life Financial Inc	20220912	45.87	46.46	45.87	46.04	691500	46.04	up	up	correct
SLG.US	SL Green Realty Corp	20220912	48.78	49.83	48.71	49.17	681300	49.17	up	up	correct
SLQT.US	SelectQuote Inc	20220912	1.44	1.44	1.29	1.32	2905200	1.32	down	down	correct
SM.US	SM Energy Company	20220912	46.99	47.49	46.01	46.52	1257000	46.52	down	down	correct
SMAR.US	Smartsheet Inc	20220912	38.6	40.31	38.07	40.15	2828800	40.15	up	up	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20220912	6.16	6.18	6.11	6.11	3302300	6.11	down	up	incorrect
SMG.US	The Scotts Miracle	20220912	58.78	61.3	58.46	59.71	636600	59.71	up	up	correct
SMHI.US	SEACOR Marine Holdings Inc	20220912	6.9	6.99	6.77	6.88	24700	6.88	down	up	incorrect
SMLP.US	Summit Midstream Partners LP	20220912	16.19	16.9	16.19	16.87	28600	16.87	up	down	incorrect
SMM.US	Salient Midstream & MLP Fund	20220912	8.95	8.95	8.95	8.95	0	8.95
SMP.US	Standard Motor Products Inc	20220912	35.68	36.59	35.68	36.5	89900	36.5	up	up	correct
SMRT.US	SmartRent Inc	20220912	3.01	3.11	2.95	3.09	2086700	3.09	up	up	correct
SMWB.US	Similarweb Ltd	20220912	8.11	8.2	7.97	8.1	25000	8.1	down	down	correct
SNA.US	Snap	20220912	223.07	225.16	222.73	224.85	324100	224.85	up	down	incorrect
SNAP.US	Snap Inc	20220912	12.69	12.94	12.44	12.65	32375100	12.65	down	down	correct
SNDR.US	Schneider National Inc	20220912	22.6	22.99	22.555	22.77	483700	22.77	up	up	correct
SNN.US	Smith & Nephew plc	20220912	26.22	26.43	26.05	26.22	3297300	26.22
SNOW.US	Snowflake Inc.	20220912	190	195.34	188.265	195.21	5118592	195.21	up	up	correct
SNP.US	China Petroleum & Chemical Corporation	20220912	45.66	45.66	45.66	45.66	0	45.66
SNV.US	Synovus Financial Corp	20220912	41.76	42.57	41.69	41.85	647800	41.4951	up	up	correct
SNX.US	TD SYNNEX	20220912	97.19	98.16	96.58	98.08	353100	98.08	up	up	correct
SO.US	The Southern Company	20220912	79.6	80.32	79.4	80.15	3368300	80.15	up	down	incorrect
SOI.US	Solaris Oilfield Infrastructure Inc	20220912	10.63	10.81	10.47	10.58	95100	10.58	down	down	correct
SOJC.US	The Southern Company JR 2017B NT 77	20220912	23.56	23.81	23.451	23.72	15900	23.72	up	up	correct
SOJD.US	SOJD	20220912	21.52	21.88	21.52	21.61	91800	21.61	up	up	correct
SOJE.US	SOJE	20220912	19.25	19.415	19.25	19.37	37700	19.37	up	up	correct
SOL.US	ReneSola Ltd	20220912	5.51	5.57	5.34	5.54	663086	5.54	up	up	correct
SON.US	Sonoco Products Company	20220912	65	65.86	64.94	65.41	493400	65.41	up	up	correct
SONX.US	Sonendo Inc.	20220912	1.1	1.4	1.06	1.11	508100	1.11	up	up	correct
SONY.US	Sony Group Corporation	20220912	75.37	75.99	75.16	75.62	505943	75.62	up	down	incorrect
SOR.US	Source Capital Inc	20220912	38.49	38.71	37.8922	38.4	12246	38.2094	down	down	correct
SOS.US	SOS Limited	20220912	6.21	6.4	5.904	6.1	158900	6.1	down	down	correct
SPB.US	Spectrum Brands Holdings Inc	20220912	61.79	62.98	61.5	62.55	241700	62.55	up	up	correct
SPCE.US	Virgin Galactic Holdings Inc	20220912	5.99	6.1	5.885	6.06	6905900	6.06	up	up	correct
SPE.US	Special Opportunities Fund Inc	20220912	12.88	12.97	12.86	12.88	20200	12.88
SPG.US	Simon Property Group Inc	20220912	104.73	105.82	103.84	105.25	1668385	105.25	up	up	correct
SPGI.US	S&P Global Inc	20220912	370.48	374.23	369.15	371.5	1255900	371.5	up	up	correct
SPH.US	Suburban Propane Partners L.P	20220912	16.83	17.05	16.7	16.91	219200	16.91	up	up	correct
SPIR.US	Spire Corporation	20220912	1.56	1.56	1.48	1.52	178500	1.52	down	up	incorrect
SPLP.US	Steel Partners Holdings L.P	20220912	43.21	43.33	42.83	43.03	5600	43.03	down	down	correct
SPNT.US	SiriusPoint Ltd	20220912	4.98	5.02	4.85	4.92	423100	4.92	down	down	correct
SPOT.US	Spotify Technology S.A	20220912	111.54	113.18	109.84	111.34	1407800	111.34	down	down	correct
SPR.US	Spirit AeroSystems Holdings Inc	20220912	30.15	31.37	30.08	30.98	2061800	30.98	up	up	correct
SPXC.US	SPX Corporation	20220912	59.91	60.29	59.53	60.05	96200	60.05	up	down	incorrect
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20220912	16.44	16.66	16.35	16.65	177000	16.3476	up	up	correct
SQ.US	Square Inc	20220912	75.21	76.714	73.91	75.25	10257400	75.25	up	down	incorrect
SQM.US	Sociedad Química y Minera de Chile S.A	20220912	113.51	114.62	106.68	108.75	1728291	108.75	down	up	incorrect
SQNS.US	Sequans Communications S.A	20220912	3.93	4.05	3.92	3.99	30200	3.99	up	down	incorrect
SQSP.US	Squarespace Inc	20220912	23.62	24.8	23.62	23.89	890300	23.89	up	down	incorrect
SQZ.US	SQZ Biotechnologies Company	20220912	3.01	3.14	2.9	3.03	17000	3.03	up	down	incorrect
SR.US	Spire Inc	20220912	70.5	71.72	70.39	71.7	286800	71.7	up	up	correct
SRC.US	Spirit Realty Capital Inc	20220912	42.02	42.83	41.88	42.71	840000	42.71	up	up	correct
SRE.US	Sempra	20220912	174.13	176.47	173.17	175.65	1010800	175.65	up	up	correct
SREA.US	Sempra Energy	20220912	24.4	24.687	24.36	24.57	27800	24.2094	up	up	correct
SRG.US	Seritage Growth Properties	20220912	12.72	12.85	12.38	12.64	370200	12.64	down	up	incorrect
SRI.US	Stoneridge Inc	20220912	19.04	19.85	19.03	19.81	52100	19.81	up	up	correct
SRL.US	Scully Royalty Ltd	20220912	7.81	7.81	7.71	7.75	3900	7.75	down	down	correct
SRLP.US	Sprague Resources LP	20220912	19.87	19.9	19.84	19.88	30800	19.88	up	up	correct
SRT.US	StarTek Inc	20220912	3.79	3.9	3.75	3.81	38800	3.81	up	up	correct
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20220912	37.48	38	37.36	37.81	22019	37.3529	up	up	correct
SSD.US	Simpson Manufacturing Co. Inc	20220912	91.17	92.19	90.67	91.15	403700	91.15	down	down	correct
SSL.US	Sasol Limited	20220912	19.06	19.22	19.01	19.09	158400	19.09	up	up	correct
SSTK.US	Shutterstock Inc	20220912	58.29	59.39	57.35	57.47	256100	57.47	down	up	incorrect
ST.US	Sensata Technologies Holding plc	20220912	42.24	43.32	41.92	43.27	2097800	43.27	up	down	incorrect
STAG.US	STAG Industrial Inc	20220912	32.09	32.55	32.06	32.53	1149600	32.53	up	up	correct
STAR.US	PI	20220912	25.07	25.082	25.0553	25.08	2763	25.08	up	down	incorrect
STC.US	Stewart Information Services Corporation	20220912	54.09	54.79	53.77	54.19	96100	53.7122	up	up	correct
STE.US	STERIS plc	20220912	211.04	213.66	210.25	212	769000	212	up	up	correct
STEM.US	Stem Inc	20220912	16.3	16.59	15.63	16.56	4214700	16.56	up	up	correct
STG.US	Sunlands Technology Group	20220912	4.25	4.65	4.25	4.28	6500	4.28	up	up	correct
STK.US	Columbia Seligman Premium Technology Growth Fund	20220912	28.53	28.9	28.22	28.27	19200	28.27	down	down	correct
STLA.US	Stellantis N.V	20220912	13.84	13.98	13.8	13.93	6654200	13.93	up	down	incorrect
STM.US	STMicroelectronics N.V	20220912	37.7	37.84	36.96	37.38	2764000	37.38	down	down	correct
STN.US	Stantec Inc	20220912	49.03	49.69	49.03	49.35	53900	49.35	up	up	correct
STNG.US	Scorpio Tankers Inc	20220912	44.55	44.95	43.78	44.64	924400	44.64	up	up	correct
STON.US	StoneMor Inc	20220912	3.44	3.45	3.44	3.44	20400	3.44
STOR.US	STORE Capital Corporation	20220912	27.88	28.42	27.82	28.35	2124700	28.35	up	up	correct
STT.US	State Street Corporation	20220912	73.6	74.74	73.4	74.19	3115200	74.19	up	down	incorrect
STVN.US	Stevanato Group S.p.A.	20220912	17.66	18.335	17.33	18.23	155900	18.23	up	up	correct
STWD.US	Starwood Property Trust Inc	20220912	23.69	23.97	23.66	23.9	1884600	23.9	up	up	correct
STZ.US	Constellation Brands Inc	20220912	246.36	249.23	245.27	248.04	966600	248.04	up	down	incorrect
SU.US	Suncor Energy Inc	20220912	32.22	32.85	32.11	32.43	2875900	32.43	up	up	correct
SUI.US	Sun Communities Inc	20220912	159.25	160.97	158.82	160.44	575400	160.44	up	down	incorrect
SUM.US	Summit Materials Inc	20220912	29.24	29.42	28.69	28.83	535800	28.83	down	down	correct
SUN.US	Sunoco LP	20220912	40.49	40.6	40.095	40.44	207862	40.44	down	down	correct
SUP.US	Superior Industries International Inc	20220912	4.05	4.18	3.96	3.96	117300	3.96	down	down	correct
SUPV.US	Grupo Supervielle S.A	20220912	1.99	2.05	1.92	1.96	249200	1.96	down	down	correct
SUZ.US	Suzano S.A	20220912	8.85	8.9	8.77	8.82	1135300	8.82	down	down	correct
SWCH.US	Switch Inc	20220912	34	34.03	33.96	34.01	478600	34.01	up	up	correct
SWI.US	SolarWinds Corporation	20220912	8.82	8.99	8.8	8.93	255100	8.93	up	up	correct
SWK.US	Stanley Black & Decker Inc	20220912	90.38	91.8	89.94	91.75	1577600	91.75	up	down	incorrect
SWN.US	Southwestern Energy Company	20220912	7.72	7.75	7.55	7.73	35188900	7.73	up	up	correct
SWT.US	Stanley Black Decker Inc	20220912	58.06	59.08	58.06	59.05	6800	59.05	up	up	correct
SWX.US	Southwest Gas Holdings Inc	20220912	82.56	82.99	81.83	82.35	602600	82.35	down	up	incorrect
SWZ.US	The Swiss Helvetia Fund Inc	20220912	7.7	7.71	7.62	7.68	13300	7.68	down	down	correct
SXC.US	SunCoke Energy Inc	20220912	6.78	6.95	6.73	6.81	1071100	6.81	up	up	correct
SXI.US	Standex International Corporation	20220912	88.26	89	87.44	88.85	40700	88.85	up	down	incorrect
SXT.US	Sensient Technologies Corporation	20220912	79.84	80.86	79.45	80.78	92500	80.78	up	down	incorrect
SYF.US	Synchrony Financial	20220912	33.78	34.645	33.6	34.3	4420800	34.3	up	up	correct
SYK.US	Stryker Corporation	20220912	230.36	232.57	229.9	231.83	2594900	231.83	up	up	correct
SYY.US	Sysco Corporation	20220912	84.28	85.11	83.95	84.24	1415300	84.24	down	down	correct
SZC.US	The Cushing Renaissance Fund	20220912	45.32	45.98	45.32	45.85	3322	45.6307	up	up	correct
T.US	PC	20220912	19.41	19.5121	19.31	19.4	186953	19.4	down	down	correct
TAC.US	TransAlta Corporation	20220912	9.55	9.63	9.5	9.55	226100	9.55
TAK.US	Takeda Pharmaceutical Company Limited	20220912	13.63	13.82	13.615	13.72	3372621	13.72	up	up	correct
TAL.US	TAL Education Group	20220912	5.48	5.89	5.44	5.89	7213700	5.89	up	up	correct
TALO.US	Talos Energy Inc	20220912	20.71	20.87	20.28	20.61	1189800	20.61	down	up	incorrect
TAP.US	Molson Coors Beverage Company	20220912	52.61	53.43	52.53	53.28	1480300	53.28	up	up	correct
TARO.US	Taro Pharmaceutical Industries Ltd	20220912	33.66	34.32	32.78	33.29	9900	33.29	down	down	correct
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20220912	24.41	24.515	24.35	24.41	125600	24.41
TBC.US	AT&T Inc. 5.625% Global Notes d	20220912	24.54	24.805	24.54	24.73	24200	24.73	up	up	correct
TBI.US	TrueBlue Inc	20220912	20.73	20.87	20.55	20.73	359800	20.73
TCI.US	Transcontinental Realty Investors Inc	20220912	40	40.3	40	40.3	3300	40.3	up	up	correct
TCN.US	Tricon Capital Group Inc	20220912	10.8	11.045	10.8	11.02	435300	11.02	up	up	correct
TCS.US	The Container Store Group Inc	20220912	6.64	6.82	6.64	6.7	241500	6.7	up	up	correct
TD.US	The Toronto	20220912	68.31	68.69	68	68.57	1855800	68.57	up	up	correct
TDC.US	Teradata Corporation	20220912	32.82	33.35	32.74	32.94	633500	32.94	up	up	correct
TDCX.US	TDCX Inc.	20220912	10.64	10.756	9.97	10	208800	10	down	up	incorrect
TDF.US	Templeton Dragon Fund Inc	20220912	10.59	10.75	10.58	10.64	69400	10.64	up	down	incorrect
TDG.US	TransDigm Group Incorporated	20220912	622.85	629.91	614.57	628.37	311100	628.37	up	down	incorrect
TDOC.US	Teladoc Health Inc	20220912	33.76	34.22	33.07	34.2	4464100	34.2	up	up	correct
TDS.US	Telephone and Data Systems Inc	20220912	16.43	16.67	16.31	16.41	758200	16.222	down	down	correct
TDW.US	Tidewater Inc	20220912	24.69	24.82	24.22	24.43	433700	24.43	down	down	correct
TDY.US	Teledyne Technologies Incorporated	20220912	389.29	391.23	387.72	390	182400	390	up	up	correct
TEAF.US	Tortoise Essential Assets Income Term Fund	20220912	14.9	15.13	14.87	15	16900	15	up	up	correct
TECK.US	Teck Resources Limited	20220912	35.24	35.51	34.51	34.81	3318000	34.7121	down	up	incorrect
TEF.US	Telefónica S.A	20220912	3.93	3.98	3.93	3.94	1843500	3.94	up	down	incorrect
TEI.US	Templeton Emerging Markets Income Fund	20220912	5.21	5.22	5.15	5.15	191053	5.1001	down	down	correct
TEL.US	TE Connectivity Ltd	20220912	130.19	131.48	129.69	131.05	805700	131.05	up	up	correct
TEN.US	Tenneco Inc	20220912	19.51	19.59	19.34	19.39	1054800	19.39	down	down	correct
TEO.US	Telecom Argentina S.A	20220912	4.75	5.09	4.75	4.91	214700	4.91	up	up	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20220912	9.32	9.42	9.295	9.36	6921637	9.36	up	down	incorrect
TEX.US	Terex Corporation	20220912	35.92	36.49	35.65	35.97	449400	35.97	up	up	correct
TFC.US	Truist Financial Corporation	20220912	48.97	49.81	48.86	49.54	5574300	49.54	up	down	incorrect
TFII.US	TFI International Inc	20220912	105.19	106.71	105.19	106.13	143900	106.13	up	up	correct
TFSA.US	TFSA	20220912	25.125	25.125	25.125	25.125	300	24.6848
TFX.US	Teleflex Incorporated	20220912	242.8	246.3	242.8	245.15	346000	245.15	up	up	correct
TG.US	Tredegar Corporation	20220912	10.41	10.46	10.29	10.35	76941	10.2173	down	down	correct
TGH.US	Textainer Group Holdings Limited	20220912	31.25	31.63	30.8	31.13	408600	31.13	down	down	correct
TGI.US	Triumph Group Inc	20220912	12.34	12.66	12.34	12.63	471800	12.63	up	down	incorrect
TGNA.US	TEGNA Inc	20220912	21.85	22.06	21.82	21.94	1355200	21.94	up	up	correct
TGS.US	Transportadora de Gas del Sur S.A	20220912	7.75	8.05	7.69	7.95	272800	7.95	up	up	correct
TGT.US	Target Corporation	20220912	175.11	176.13	173.14	173.85	3024550	173.85	down	down	correct
THC.US	Tenet Healthcare Corporation	20220912	62.79	63.86	62.31	63.81	1094800	63.81	up	up	correct
THG.US	The Hanover Insurance Group Inc	20220912	133.06	134.56	133.06	134.32	128600	133.5693	up	up	correct
THO.US	Thor Industries Inc	20220912	82.4	85.1	81.84	84.2	769400	84.2	up	up	correct
THQ.US	Tekla Healthcare Opportunities Fund	20220912	20.25	20.41	20.1	20.2	73200	20.2	down	down	correct
THR.US	Thermon Group Holdings Inc	20220912	17.97	17.97	17.79	17.95	143600	17.95	down	up	incorrect
THS.US	TreeHouse Foods Inc	20220912	44.34	45.31	44.34	45.27	333600	45.27	up	up	correct
THW.US	Tekla World Healthcare Fund	20220912	14.82	15.1	14.729	14.84	99700	14.84	up	down	incorrect
TINV.US	Tiga Acquisition Corp	20220912	10.37	10.37	10.36	10.36	19800	10.36	down	down	correct
TISI.US	Team Inc	20220912	1.44	1.44	1.37	1.42	169500	1.42	down	down	correct
TJX.US	The TJX Companies Inc	20220912	66.99	67.8	66.49	66.98	3635000	66.98	down	down	correct
TK.US	Teekay Corporation	20220912	3.64	3.73	3.64	3.68	618000	3.68	up	up	correct
TKC.US	Turkcell Iletisim Hizmetleri A.S	20220912	3.4	3.57	3.4	3.52	920900	3.52	up	up	correct
TKR.US	The Timken Company	20220912	68.16	69.08	67.86	68.94	385800	68.94	up	up	correct
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20220912	30.36	30.66	30.36	30.46	202400	30.46	up	up	correct
TLYS.US	Tilly's Inc	20220912	7.31	7.5	7.16	7.18	286100	7.18	down	down	correct
TM.US	Toyota Motor Corporation	20220912	144.66	145.89	144.66	145.04	228666	145.04	up	down	incorrect
TME.US	Tencent Music Entertainment Group	20220912	4.82	5.08	4.81	5.07	6849200	5.07	up	up	correct
TMHC.US	Taylor Morrison Home Corporation	20220912	25.35	25.96	25.25	25.42	733500	25.42	up	up	correct
TMO.US	Thermo Fisher Scientific Inc	20220912	569.25	580.13	567.47	579.19	1097200	578.8796	up	up	correct
TMST.US	TimkenSteel Corporation	20220912	16.8	17.45	16.72	17.04	657700	17.04	up	up	correct
TMX.US	Terminix Global Holdings Inc	20220912	45.17	45.395	44.96	45.11	723700	45.11	down	down	correct
TNC.US	Tennant Company	20220912	61.74	63.39	61.5	63.32	50800	63.32	up	up	correct
TNET.US	TriNet Group Inc	20220912	82.54	83.09	81.71	82.06	167000	82.06	down	down	correct
TNK.US	Teekay Tankers Ltd	20220912	27.32	27.72	26.87	27.48	670300	27.48	up	up	correct
TNL.US	Travel + Leisure Co	20220912	44.11	44.6	43.53	43.6	1135278	43.1835	down	down	correct
TNP.US	Tsakos Energy Navigation Limited	20220912	18.16	18.8	17.96	18.31	517100	18.31	up	down	incorrect
TOL.US	Toll Brothers Inc	20220912	45.86	46.34	45.48	45.88	1168600	45.88	up	up	correct
TOST.US	Toast Inc.	20220912	21.56	22.465	21.555	22.29	5186800	22.29	up	up	correct
TPB.US	Turning Point Brands Inc	20220912	24.22	24.265	23.661	23.76	133600	23.6979	down	up	incorrect
TPC.US	Tutor Perini Corporation	20220912	6.96	7.08	6.94	7.03	265900	7.03	up	up	correct
TPH.US	Tri Pointe Homes Inc	20220912	17.29	17.64	17.29	17.46	976000	17.46	up	up	correct
TPL.US	Texas Pacific Land Corporation	20220912	1829.1	1856.36	1806.64	1827.16	32900	1827.16	down	down	correct
TPR.US	Tapestry Inc	20220912	36	36.98	35.99	36.38	5004200	36.38	up	up	correct
TPTA.US	TPTA	20220912	22.67	22.67	22.4	22.4	300	22.0258	down	down	correct
TPVG.US	TriplePoint Venture Growth BDC Corp	20220912	13.59	13.64	13.37	13.44	228200	13.0715	down	down	correct
TPX.US	Tempur Sealy International Inc	20220912	28.08	28.33	27.68	28.23	2432200	28.23	up	up	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20220912	13.54	13.69	13.54	13.6	13200	13.6	up	up	correct
TR.US	Tootsie Roll Industries Inc	20220912	35.27	35.63	34.9	35.51	60600	35.51	up	up	correct
TRC.US	Tejon Ranch Co	20220912	17.44	17.44	17.16	17.28	86600	17.28	down	down	correct
TREX.US	Trex Company Inc	20220912	50.18	52.59	50.18	50.69	1248420	50.69	up	up	correct
TRGP.US	Targa Resources Corp	20220912	72.71	73.67	71.87	72.72	1367000	72.72	up	up	correct
TRI.US	Thomson Reuters Corporation	20220912	113.77	115.01	113.6	114.77	472500	114.77	up	up	correct
TRN.US	Trinity Industries Inc	20220912	24.5	24.98	24.44	24.89	803400	24.89	up	down	incorrect
TRNO.US	Terreno Realty Corporation	20220912	63.64	64.1	63.42	63.85	416900	63.85	up	down	incorrect
TROX.US	Tronox Holdings plc	20220912	14.7	15.03	14.61	14.86	994900	14.86	up	up	correct
TRP.US	TC Energy Corporation	20220912	48.95	49.57	48.86	49.3	1348000	49.3	up	up	correct
TRQ.US	Turquoise Hill Resources Ltd	20220912	31.67	31.79	30.93	31.05	981819	31.05	down	down	correct
TRTN.US	Triton International Limited	20220912	62.91	63.65	62.38	62.61	368200	62.61	down	down	correct
TRTX.US	TPG RE Finance Trust Inc	20220912	8.99	9.3	8.95	9.3	231600	9.3	up	up	correct
TRU.US	TransUnion	20220912	77.35	77.91	76.9	77.38	1675200	77.38	up	up	correct
TRV.US	The Travelers Companies Inc	20220912	164.82	166.23	164.26	165.33	1444500	165.33	up	up	correct
TS.US	Tenaris S.A	20220912	29.02	29.09	28.63	28.84	1276000	28.84	down	down	correct
TSE.US	Trinseo S.A	20220912	27.55	28.19	27.17	27.72	378500	27.72	up	up	correct
TSI.US	TCW Strategic Income Fund Inc	20220912	5.04	5.1	4.99	4.99	33200	4.99	down	down	correct
TSLX.US	Sixth Street Specialty Lending Inc	20220912	18.97	19.19	18.89	19.1	603100	18.6673	up	up	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20220912	81.97	82.5	81.76	82.15	7903000	81.688	up	up	correct
TSN.US	Tyson Foods Inc	20220912	75.85	76.23	75.46	75.56	2534600	75.56	down	down	correct
TSQ.US	Townsquare Media Inc	20220912	8.8	8.8	8.05	8.46	42500	8.46	down	up	incorrect
TT.US	Trane Technologies plc	20220912	165	166.32	163.87	165.38	1151900	165.38	up	up	correct
TTC.US	The Toro Company	20220912	90.23	91.68	90.15	91.46	506600	91.46	up	up	correct
TTE.US	TotalEnergies SE	20220912	51.21	51.53	50.82	50.92	2427400	50.92	down	down	correct
TTI.US	TETRA Technologies Inc	20220912	4.15	4.46	4.15	4.42	1163200	4.42	up	down	incorrect
TTM.US	Tata Motors Limited	20220912	28.54	28.86	28.48	28.75	332700	28.75	up	up	correct
TTP.US	Tortoise Pipeline & Energy Fund Inc	20220912	29.31	29.9	29.31	29.65	27600	29.65	up	up	correct
TU.US	TELUS Corporation	20220912	22.7	22.89	22.62	22.68	1120600	22.68	down	down	correct
TUP.US	Tupperware Brands Corporation	20220912	9.94	10.36	9.88	10.33	1109600	10.33	up	down	incorrect
TUYA.US	Tuya Inc	20220912	1.24	1.3	1.23	1.3	311100	1.3	up	down	incorrect
TV.US	Grupo Televisa S.A.B	20220912	6.47	6.67	6.47	6.65	698600	6.65	up	up	correct
TVC.US	Tennessee Valley Authority PARRS D 2028	20220912	21.99	22.04	21.63	21.85	16800	21.85	down	down	correct
TVE.US	Tennessee Valley Authority PARRS A 2029	20220912	21.74	21.76	21.57	21.7	2700	21.7	down	down	correct
TWI.US	Titan International Inc	20220912	13.9	14.07	13.76	13.98	352000	13.98	up	down	incorrect
TWLO.US	Twilio Inc	20220912	72.72	75.8	72.7	75.65	4813700	75.65	up	up	correct
TWN.US	The Taiwan Fund Inc	20220912	24.5	24.5	24.27	24.28	11400	24.28	down	down	correct
TWNI.US	Tailwind International Acquisition Corp	20220912	9.9	9.9	9.9	9.9	29100	9.9
TWO.US	Two Harbors Investment Corp	20220912	5	5.04	4.92	4.95	1504800	4.95	down	down	correct
TWOA.US	two	20220912	9.88	9.88	9.87	9.87	7900	9.87	down	down	correct
TWTR.US	Twitter Inc	20220912	41.81	41.9	41.25	41.41	7905600	41.41	down	down	correct
TX.US	Ternium S.A	20220912	32.13	32.57	31.45	31.51	256400	31.51	down	down	correct
TXT.US	Textron Inc	20220912	66.35	67.19	66.02	67.15	1219200	67.15	up	up	correct
TY.US	Tri	20220912	28.19	28.42	28.19	28.3	23600	28.3	up	up	correct
TYG.US	Tortoise Energy Infrastructure Corporation	20220912	35.56	35.94	35.55	35.75	40500	35.75	up	down	incorrect
TYL.US	Tyler Technologies Inc	20220912	388.39	390.4	383.84	386.86	150000	386.86	down	down	correct
U.US	Unity Software Inc	20220912	41.7	42.529	39.94	42.31	12961800	42.31	up	up	correct
UA.US	Under Armour Inc	20220912	8.07	8.26	8.055	8.17	5212605	8.17	up	down	incorrect
UAA.US	Under Armour Inc	20220912	9.1	9.31	9.09	9.19	6919900	9.19	up	up	correct
UAN.US	CVR Partners LP	20220912	137	137	130.1414	132.29	97426	132.29	down	up	incorrect
UBA.US	Urstadt Biddle Properties Inc	20220912	16.68	16.91	16.67	16.89	64200	16.89	up	down	incorrect
UBER.US	Uber Technologies Inc	20220912	31.95	32.62	31.85	32.5	29349900	32.5	up	up	correct
UBP.US	Urstadt Biddle Properties Inc	20220912	15	15.3	15	15.3	1900	15.3	up	up	correct
UBS.US	UBS Group AG	20220912	16.86	17.05	16.835	16.88	2001700	16.88	up	up	correct
UDR.US	UDR Inc	20220912	48.15	48.33	47.72	47.8	1452900	47.8	down	down	correct
UE.US	Urban Edge Properties	20220912	16.54	16.67	16.455	16.6	562500	16.4318	up	up	correct
UFI.US	Unifi Inc	20220912	11.25	11.4	11.08	11.2	102500	11.2	down	up	incorrect
UGI.US	UGI Corporation	20220912	39.92	40.15	39.6	39.94	1114700	39.5677	up	up	correct
UGIC.US	UGI Corporation	20220912	91.92	92.11	91.882	91.882	1100	91.882	down	down	correct
UGLD.US	VelocityShares 3x Long Gold ETN Linked to the S&P GSCI Gold Index ER	20220912	201.36	201.36	201.36	201.36	0	201.36
UGP.US	Ultrapar Participações S.A	20220912	2.7	2.71	2.66	2.7	372000	2.7
UHS.US	Universal Health Services Inc	20220912	103.69	106.43	103.58	106.14	686800	106.14	up	up	correct
UHT.US	Universal Health Realty Income Trust	20220912	51.4	51.78	50.8	51.02	56400	50.2751	down	up	incorrect
UI.US	Ubiquiti Inc	20220912	312.17	314.81	310.99	314.35	40500	314.35	up	up	correct
UIS.US	Unisys Corporation	20220912	8.95	9.35	8.87	9.3	774000	9.3	up	up	correct
UL.US	Unilever PLC	20220912	46.97	47.1	46.82	46.83	2410700	46.83	down	up	incorrect
UMC.US	United Microelectronics Corporation	20220912	6.54	6.57	6.5	6.53	3230300	6.53	down	down	correct
UMH.US	UMH Properties Inc	20220912	18.65	18.88	18.59	18.83	145700	18.83	up	up	correct
UNF.US	UniFirst Corporation	20220912	181.32	183.28	180.14	182	35100	182	up	up	correct
UNFI.US	United Natural Foods Inc	20220912	44.91	45.26	44.51	45.08	339700	45.08	up	up	correct
UNH.US	UnitedHealth Group Incorporated	20220912	525	535.02	522.5	531.25	2792131	531.25	up	up	correct
UNM.US	Unum Group	20220912	39.23	40.18	39.23	39.98	1524700	39.98	up	up	correct
UNMA.US	Unum Group 6.250% JR NT58	20220912	24.4	24.67	24.4	24.66	15200	24.66	up	up	correct
UNP.US	Union Pacific Corporation	20220912	234.39	235.29	232.56	234.16	2635500	234.16	down	down	correct
UNVR.US	Univar Solutions Inc	20220912	26.58	27.02	26.375	26.47	922900	26.47	down	up	incorrect
UP.US	Wheels Up Experience Inc	20220912	1.78	1.805	1.74	1.75	880100	1.75	down	down	correct
UPH.US	UpHealth Inc	20220912	0.61	0.62	0.587	0.605	191700	0.605	down	down	correct
UPS.US	United Parcel Service Inc	20220912	199.55	200.96	199.495	200.17	2382580	200.17	up	down	incorrect
URI.US	United Rentals Inc	20220912	314.5	317.3	309.04	313.4	645400	313.4	down	down	correct
USA.US	Liberty All	20220912	6.5	6.54	6.48	6.54	559700	6.54	up	up	correct
USAC.US	USA Compression Partners LP	20220912	18.49	18.57	18.21	18.49	59800	18.49
USB.US	U.S. Bancorp	20220912	47.84	48.05	47.4	47.56	7251076	47.56	down	down	correct
USDP.US	USD Partners LP	20220912	4.75	4.91	4.71	4.82	69000	4.82	up	up	correct
USER.US	UserTesting Inc.	20220912	4.23	4.449	4.205	4.29	245500	4.29	up	up	correct
USFD.US	US Foods Holding Corp	20220912	31.73	32.175	31.68	31.96	1148200	31.96	up	up	correct
USM.US	United States Cellular Corporation	20220912	27.81	28.35	27.81	28.13	148500	28.13	up	up	correct
USNA.US	USANA Health Sciences Inc	20220912	62.45	63.85	62.34	63.75	51700	63.75	up	up	correct
USPH.US	U.S. Physical Therapy Inc	20220912	78.82	80.93	77.5	80.42	79500	80.42	up	up	correct
USX.US	U.S. Xpress Enterprises Inc	20220912	2.65	2.72	2.65	2.65	47200	2.65
UTF.US	Cohen & Steers Infrastructure Fund Inc	20220912	27.69	27.98	27.51	27.76	101500	27.605	up	up	correct
UTI.US	Universal Technical Institute Inc	20220912	7	7.07	6.8	6.86	144700	6.86	down	down	correct
UTL.US	Unitil Corporation	20220912	51.72	52.02	51	51.82	54700	51.82	up	up	correct
UVE.US	Universal Insurance Holdings Inc	20220912	11.87	11.92	11.71	11.73	72100	11.73	down	down	correct
UVV.US	Universal Corporation	20220912	50.43	51.725	50.18	50.99	227370	50.99	up	up	correct
UZD.US	UZD	20220912	21.74	22.07	21.707	21.88	30900	21.88	up	down	incorrect
UZE.US	United States Cellular Preferred 5.500% due 2070	20220912	19.62	19.751	19.45	19.53	29300	19.53	down	down	correct
UZF.US	UZF	20220912	19.59	19.74	19.519	19.6	21700	19.6	up	down	incorrect
V.US	Visa Inc	20220912	206.5	207.19	204.95	206.63	3812287	206.63	up	up	correct
VAC.US	Marriott Vacations Worldwide Corporation	20220912	147.68	148.5	146.55	147.51	686800	147.51	down	down	correct
VAL.US	WT	20220912	8.2	9.5	8.2	9.4309	34491	9.4309	up	up	correct
VALE.US	Vale S.A.	20220912	13.71	13.785	13.49	13.78	32677373	13.78	up	up	correct
VAPO.US	Vapotherm Inc	20220912	1.95	2.08	1.94	2.06	74100	2.06	up	down	incorrect
VATE.US	Innovate Corp	20220912	1.46	1.5	1.42	1.46	263500	1.46
VBF.US	Invesco Bond Fund	20220912	15.6	15.68	15.56	15.63	13900	15.5708	up	up	correct
VCIF.US	Vertical Capital Income Fund	20220912	9.49	9.49	9.465	9.47	1700	9.47	down	down	correct
VCV.US	Invesco California Value Municipal Income Trust	20220912	9.8	9.84	9.76	9.78	161700	9.7378	down	down	correct
VEEV.US	Veeva Systems Inc	20220912	179.99	181.27	178.48	180.21	808563	180.21	up	down	incorrect
VEL.US	Velocity Financial Inc	20220912	12.07	12.31	12.07	12.15	3400	12.15	up	up	correct
VET.US	Vermilion Energy Inc	20220912	25.09	25.63	24.83	25.19	2556400	25.19	up	down	incorrect
VFC.US	V.F. Corporation	20220912	43.91	44.82	43.91	44.05	2882000	44.05	up	down	incorrect
VGI.US	Virtus Global Multi	20220912	8.27	8.29	8.24	8.27	20900	8.27
VGM.US	Invesco Trust for Investment Grade Municipals	20220912	10.27	10.41	10.2	10.23	110700	10.1838	down	down	correct
VGR.US	Vector Group Ltd	20220912	10.03	10.17	9.95	10.06	772600	9.8478	up	up	correct
VHC.US	VirnetX Holding Corp	20220912	1.4	1.46	1.3	1.32	212000	1.32	down	down	correct
VHI.US	Valhi Inc	20220912	30.15	31.36	30.15	31.09	31000	31.09	up	up	correct
VIAO.US	VIA optronics AG	20220912	1.86	1.86	1.8	1.85	6600	1.85	down	down	correct
VICI.US	VICI Properties Inc	20220912	33.84	34.16	33.77	34.04	4123700	34.04	up	up	correct
VIIX.US	VelocityShares VIX Short	20220912	8.9612	8.9612	8.9612	8.9612	0	8.9612
VIPS.US	Vipshop Holdings Limited	20220912	10.74	10.96	10.56	10.95	2668200	10.95	up	up	correct
VIST.US	Vista Oil & Gas S.A.B. de C.V	20220912	10.4	10.56	10.23	10.39	419500	10.39	down	down	correct
VIV.US	Telefônica Brasil S.A	20220912	8.31	8.4	8.28	8.37	752847	8.37	up	up	correct
VKQ.US	Invesco Municipal Trust	20220912	10.04	10.09	9.99	10	188000	9.9548	down	down	correct
VLD.US	WT	20220912	0.9	0.98	0.8701	0.98	18761	0.98	up	up	correct
VLN.US	Valens	20220912	4.3	4.49	4.3	4.4	121700	4.4	up	up	correct
VLO.US	Valero Energy Corporation	20220912	115.21	116.29	113.39	114.25	2516400	114.25	down	down	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20220912	9.4	9.99	9.37	9.77	1108800	9.77	up	up	correct
VLT.US	Invesco High Income Trust II	20220912	11.04	11.12	11.01	11.01	13400	10.9126	down	down	correct
VLTA.US	WT	20220912	0.6207	0.6275	0.59	0.59	10525	0.59	down	down	correct
VMC.US	Vulcan Materials Company	20220912	173.22	173.74	170.29	171.3	776200	171.3	down	down	correct
VMI.US	Valmont Industries Inc	20220912	285.01	288.88	283.89	287.01	70400	287.01	up	up	correct
VMO.US	Invesco Municipal Opportunity Trust	20220912	10.07	10.08	10.01	10.04	325400	9.9937	down	down	correct
VNCE.US	Vince Holding Corp	20220912	7.78	7.78	7.27	7.38	19246	7.38	down	up	incorrect
VNO.US	Vornado Realty Trust	20220912	28.05	28.5	28.03	28.29	1782600	28.29	up	up	correct
VNT.US	Vontier Corporation	20220912	21.98	22.33	21.83	22.08	1067700	22.08	up	down	incorrect
VNTR.US	Venator Materials PLC	20220912	1.69	1.7	1.64	1.68	202100	1.68	down	down	correct
VOC.US	VOC Energy Trust	20220912	6.89	6.95	6.74	6.83	103400	6.83	down	up	incorrect
VOYA.US	Voya Financial Inc	20220912	63.86	64.67	63.8	64.28	903300	64.28	up	down	incorrect
VPG.US	Vishay Precision Group Inc	20220912	33.75	34.08	33.75	33.9	17100	33.9	up	up	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20220912	10.64	10.68	10.51	10.51	30200	10.467	down	down	correct
VRT.US	Vertiv Holdings Co	20220912	13.25	13.52	13.135	13.43	4121400	13.43	up	up	correct
VRTV.US	Veritiv Corporation	20220912	121.81	123.38	120.89	122.61	132800	122.61	up	up	correct
VSH.US	Vishay Intertechnology Inc	20220912	19.73	19.89	19.61	19.72	982700	19.72	down	up	incorrect
VST.US	Vistra Corp	20220912	25.33	25.845	25.235	25.79	3347100	25.79	up	up	correct
VSTO.US	Vista Outdoor Inc	20220912	29.39	30.02	29.17	29.29	339700	29.29	down	down	correct
VTEX.US	VTEX	20220912	4.42	4.58	4.34	4.46	122300	4.46	up	up	correct
VTN.US	Invesco Trust for Investment Grade New York Municipals	20220912	10.52	10.52	10.42	10.46	127200	10.4177	down	up	incorrect
VTOL.US	Bristow Group Inc	20220912	27.82	28.72	27.35	28.46	61700	28.46	up	up	correct
VTR.US	Ventas Inc	20220912	49.98	50.52	49.72	50.49	1531300	50.49	up	down	incorrect
VVI.US	Viad Corp	20220912	38.5	39.65	38.23	39.63	82200	39.63	up	down	incorrect
VVR.US	Invesco Senior Income Trust	20220912	3.87	3.88	3.82	3.83	706200	3.8038	down	down	correct
VVV.US	Valvoline Inc	20220912	29.15	29.4	28.895	29.24	636200	29.24	up	up	correct
VZ.US	Verizon Communications Inc	20220912	42.59	42.85	42.41	42.76	18553200	42.76	up	up	correct
VZIO.US	VIZIO Holding Corp	20220912	11.9	12.17	11.6	12.13	477900	12.13	up	up	correct
W.US	Wayfair Inc	20220912	52.49	56.32	52.02	55.95	7584000	55.95	up	up	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20220912	92	94.1	91.99	93.79	826100	93.79	up	down	incorrect
WAL.US	Western Alliance Bancorporation	20220912	78.47	81.01	78.15	78.96	691200	78.96	up	up	correct
WAT.US	Waters Corporation	20220912	313.37	316.8	311.5	316.02	431900	316.02	up	up	correct
WBS.US	Webster Financial Corporation	20220912	48.64	49.65	48.46	49.13	936100	49.13	up	up	correct
WCC.US	WESCO International Inc	20220912	146.05	147.05	141.87	142.53	492700	142.53	down	up	incorrect
WCN.US	Waste Connections Inc	20220912	146.99	148.2	146.3	148	1118500	148	up	up	correct
WD.US	Walker & Dunlop Inc	20220912	102.13	103.27	101.12	103.08	92400	103.08	up	up	correct
WDH.US	Waterdrop Inc	20220912	1.21	1.21	1.14	1.16	69900	1.16	down	down	correct
WDI.US	Western Asset Diversified Income Fund	20220912	14.09	14.25	14.03	14.08	179500	14.08	down	down	correct
WE.US	WeWork Inc	20220912	4.38	4.41	4.22	4.31	2492800	4.31	down	down	correct
WEA.US	Western Asset Premier Bond Fund	20220912	10.86	10.86	10.81	10.85	5900	10.85	down	down	correct
WEAV.US	Weave Communications Inc.	20220912	6.53	6.93	6.41	6.75	254000	6.75	up	down	incorrect
WEBR.US	Weber Inc.	20220912	6.81	7.35	6.768	7.16	1256200	7.16	up	up	correct
WEC.US	WEC Energy Group Inc	20220912	106.63	107.6	106.29	107.24	1020000	107.24	up	down	incorrect
WELL.US	Welltower Inc	20220912	78.05	79.28	77.9	78.26	2309900	78.26	up	down	incorrect
WES.US	Western Midstream Partners LP	20220912	28.67	29.07	28.37	28.54	509500	28.54	down	down	correct
WEX.US	WEX Inc	20220912	158.5	161.8	158.5	159.95	266900	159.95	up	up	correct
WF.US	Woori Financial Group Inc	20220912	24.97	25.26	24.95	25.08	68900	25.08	up	up	correct
WFC.US	Wells Fargo & Company	20220912	45.68	46.14	45.26	45.53	12127900	45.53	down	down	correct
WFG.US	West Fraser Timber Co. Ltd	20220912	85.4	88.42	85.4	87.79	132800	87.79	up	up	correct
WGO.US	Winnebago Industries Inc	20220912	59.53	61.06	59.53	60.94	591300	60.67	up	up	correct
WH.US	Wyndham Hotels & Resorts Inc	20220912	69.28	69.84	68.05	68.11	652200	67.79	down	down	correct
WHD.US	Cactus Inc	20220912	44.73	44.87	44.06	44.34	389400	44.34	down	down	correct
WHG.US	Westwood Holdings Group Inc	20220912	11.5	11.5	11.16	11.42	107200	11.42	down	down	correct
WHR.US	Whirlpool Corporation	20220912	160.82	163.15	159.7	159.97	623800	159.97	down	down	correct
WIA.US	Western Asset Inflation	20220912	10.02	10.03	9.99	10.01	18900	10.01	down	down	correct
WIT.US	Wipro Limited	20220912	5.28	5.31	5.27	5.29	1490600	5.29	up	up	correct
WIW.US	Western Asset Inflation	20220912	10.27	10.29	10.22	10.23	44500	10.23	down	up	incorrect
WK.US	Workiva Inc	20220912	71.5	73.285	71.37	71.92	390000	71.92	up	down	incorrect
WLK.US	Westlake Chemical Corporation	20220912	101.41	102.94	100.69	101.44	513200	101.44	up	up	correct
WLKP.US	Westlake Chemical Partners LP	20220912	24.01	24.654	23.87	24.09	63400	24.09	up	down	incorrect
WM.US	Waste Management Inc	20220912	173.39	174.74	173.06	173.71	1577500	173.71	up	up	correct
WMB.US	The Williams Companies Inc	20220912	33.1	33.93	33.02	33.87	8553900	33.87	up	up	correct
WMC.US	Western Asset Mortgage Capital Corporation	20220912	13.88	14.28	12.64	14.09	20000	14.09	up	up	correct
WMK.US	Weis Markets Inc	20220912	80.55	80.74	79.02	79.13	79300	79.13	down	up	incorrect
WMS.US	Advanced Drainage Systems Inc	20220912	139.93	141.506	138.73	140.65	537900	140.65	up	down	incorrect
WMT.US	Walmart Inc	20220912	137.08	138.25	136.97	138.07	4761500	138.07	up	down	incorrect
WNC.US	Wabash National Corporation	20220912	15.72	15.98	15.55	15.82	276200	15.82	up	up	correct
WNS.US	WNS (Holdings) Limited	20220912	87.18	87.51	86.67	86.98	71800	86.98	down	down	correct
WOLF.US	Wolfspeed Inc	20220912	114.3	116.97	112.2	116.85	1633000	116.85	up	up	correct
WOR.US	Worthington Industries Inc	20220912	52.8	54.23	52.48	53.53	223800	53.2108	up	down	incorrect
WOW.US	WideOpenWest Inc	20220912	18.62	19.1	18.49	19.07	502300	19.07	up	down	incorrect
WPC.US	W. P. Carey Inc	20220912	86.59	87.3	86.55	86.62	697200	86.62	up	up	correct
WPM.US	Wheaton Precious Metals Corp	20220912	33.85	34.09	33.43	33.73	3370877	33.73	down	down	correct
WPP.US	WPP plc	20220912	45.96	46.64	45.9	46.15	226500	46.15	up	up	correct
WRB.US	W. R. Berkley Corporation	20220912	67.93	68.46	67.66	68.01	870100	68.01	up	up	correct
WRBY.US	Warby Parker Inc.	20220912	16.12	16.78	15.32	15.71	1008612	15.71	down	down	correct
WRE.US	Washington Real Estate Investment Trust	20220912	20.48	20.67	20.39	20.64	264500	20.64	up	up	correct
WRK.US	WestRock Company	20220912	41.18	41.77	40.95	41.41	1843800	41.41	up	up	correct
WSM.US	Williams	20220912	150.39	154.83	150.39	153.66	933000	153.66	up	up	correct
WSO.US	Watsco Inc	20220912	287.52	288.51	284.15	286.83	191500	286.83	down	down	correct
WSR.US	Whitestone REIT	20220912	10.17	10.26	10.14	10.22	223500	10.22	up	up	correct
WST.US	West Pharmaceutical Services Inc	20220912	314.01	316.81	312.51	312.87	314800	312.87	down	down	correct
WTI.US	W&T Offshore Inc	20220912	6.75	7.03	6.66	6.97	4838800	6.97	up	down	incorrect
WTM.US	White Mountains Insurance Group Ltd	20220912	1372.7	1378.73	1356.3199	1368.7	17000	1368.7	down	down	correct
WTRG.US	Essential Utilities Inc	20220912	47.77	48.42	47.63	48.3	1405900	48.3	up	down	incorrect
WTS.US	Watts Water Technologies Inc	20220912	140.22	141.84	138.86	141.53	139100	141.53	up	up	correct
WTTR.US	Select Energy Services Inc	20220912	7.5	7.68	7.34	7.55	374600	7.55	up	down	incorrect
WU.US	The Western Union Company	20220912	15.14	15.445	15.12	15.31	3945178	15.0617	up	down	incorrect
WWE.US	World Wrestling Entertainment Inc	20220912	69.38	70.62	69.26	70.1	396600	69.9768	up	up	correct
WWW.US	Wolverine World Wide Inc	20220912	20	20.79	20	20.45	453000	20.45	up	up	correct
WY.US	Weyerhaeuser Company	20220912	34.85	35.2	34.46	34.56	3352900	34.56	down	down	correct
X.US	United States Steel Corporation	20220912	25.47	25.62	23.89	23.93	16175400	23.93	down	up	incorrect
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20220912	7.07	7.14	7.05	7.13	404822	7.0567	up	up	correct
XHR.US	Xenia Hotels & Resorts Inc	20220912	16.75	17.04	16.71	17.04	287900	17.04	up	up	correct
XIN.US	Xinyuan Real Estate Co. Ltd	20220912	0.55	0.59	0.55	0.58	16000	0.58	up	up	correct
XL.US	XL Fleet Corp	20220912	1.2	1.28	1.2	1.22	2406400	1.22	up	up	correct
XOM.US	Exxon Mobil Corporation	20220912	97.65	99.19	96.88	97.61	16118900	97.61	down	up	incorrect
XPEV.US	XPeng Inc	20220912	16.55	16.64	15.98	16.36	21170100	16.36	down	down	correct
XPO.US	XPO Logistics Inc	20220912	54.1	55.25	53.9	54.85	932600	54.85	up	up	correct
XPOF.US	Xponential Fitness Inc.	20220912	20.04	20.23	19.51	19.99	129400	19.99	down	down	correct
XPRO.US	Frank’s International NV	20220912	14.16	14.55	13.98	14.45	590000	14.45	up	up	correct
XYF.US	X Financial	20220912	2.48	2.48	2.31	2.38	1300	2.38	down	up	incorrect
XYL.US	Xylem Inc	20220912	97.13	97.69	96.48	97.6	1089500	97.6	up	up	correct
Y.US	Alleghany Corporation	20220912	841.57	842.63	841.25	841.25	54700	841.25	down	down	correct
YALA.US	Yalla Group Limited	20220912	4.03	4.15	4	4.15	141300	4.15	up	up	correct
YCBD.US	PA	20220912	3.47	3.48	3.2	3.35	10107	3.35	down	down	correct
YELP.US	Yelp Inc	20220912	35.52	36.34	35.47	36.31	506700	36.31	up	down	incorrect
YETI.US	YETI Holdings Inc	20220912	38.76	39.89	38.61	39.11	938200	39.11	up	down	incorrect
YEXT.US	Yext Inc	20220912	4.68	4.845	4.67	4.68	1267800	4.68
YMM.US	Full Truck Alliance Co. Ltd.	20220912	7	7.213	6.985	7.14	2271500	7.14	up	down	incorrect
YOU.US	Clear Secure Inc.	20220912	26.2	26.595	25.55	26.02	984300	26.02	down	up	incorrect
YPF.US	YPF Sociedad Anónima	20220912	7.1	7.28	6.88	7.02	3229300	7.02	down	down	correct
YRD.US	Yiren Digital Ltd	20220912	1.19	1.2	1.16	1.19	44800	1.19
YSG.US	Yatsen Holding Limited	20220912	1.14	1.195	1.14	1.19	1474700	1.19	up	down	incorrect
YTPG.US	TPG Pace Beneficial II Corp	20220912	9.74	9.75	9.74	9.75	2800	9.75	up	down	incorrect
YUM.US	Yum! Brands Inc	20220912	117.66	118.65	116.91	117.26	2017300	117.26	down	up	incorrect
YUMC.US	Yum China Holdings Inc	20220912	49.6	49.72	48.74	49.5	1830100	49.5	down	down	correct
ZBH.US	Zimmer Biomet Holdings Inc	20220912	115.42	119.63	115.42	119.27	2376100	119.27	up	up	correct
ZEN.US	Zendesk Inc	20220912	76.76	76.95	76.61	76.89	2323800	76.89	up	down	incorrect
ZEPP.US	Zepp Health Corporation	20220912	2.05	2.05	1.97	2.04	25281	2.04	down	down	correct
ZETA.US	Zeta Global Holdings Corp.	20220912	7.73	7.985	7.715	7.9	1377800	7.9	up	up	correct
ZEV.US	WT	20220912	0.3	0.3	0.2749	0.275	23945	0.275	down	down	correct
ZH.US	Zhihu Inc	20220912	1.25	1.29	1.24	1.28	548800	1.28	up	down	incorrect
ZIM.US	ZIM Integrated Shipping Services Ltd	20220912	32.57	33.14	32.26	32.53	5283200	32.53	down	down	correct
ZIP.US	ZipRecruiter Inc	20220912	19.87	20.14	19.56	20.12	931200	20.12	up	up	correct
ZNH.US	China Southern Airlines Company Limited	20220912	25.9	26.15	25.66	26.14	13000	26.14	up	up	correct
ZTO.US	ZTO Express (Cayman) Inc	20220912	26.58	27.055	26.58	26.96	2804500	26.96	up	up	correct
ZTR.US	Virtus Total Return Fund Inc	20220912	7.7	7.7	7.38	7.38	344100	7.38	down	down	correct
ZTS.US	Zoetis Inc	20220912	164.35	167.21	164.35	166.35	2129400	166.35	up	down	incorrect
ZUO.US	Zuora Inc	20220912	8.45	8.8	8.42	8.76	1286900	8.76	up	up	correct
ZVIA.US	Zevia PBC	20220912	4.95	5.15	4.887	5.07	131100	5.07	up	up	correct
ZWS.US	Zurn Water Solutions Corp	20220912	28.76	29.31	28.76	29.03	872900	29.03	up	up	correct
ZYME.US	Zymeworks Inc	20220912	5.22	5.232	4.91	4.94	466500	4.94	down	down	correct