CollectAI

close-nyse_stocks

2022/09/13

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20220913	136.32	137.41	133.44	133.54	1587000	133.54	down	down	correct
AA.US	Alcoa Corporation	20220913	50.34	52.44	49.83	50.29	4331600	50.29	down	up	incorrect
AAC.US	Ares Acquisition Corporation	20220913	9.91	9.93	9.91	9.93	1341100	9.93	up	up	correct
AAIC.US	PC	20220913	21.6001	21.9999	21.59	21.9999	2900	21.4814	up	up	correct
AAIN.US	AAIN	20220913	24.35	24.35	24.35	24.35	400	24.35
AAN.US	Aaron’s Company Inc	20220913	12.25	12.38	11.98	12.2	361500	12.087	down	up	incorrect
AAP.US	Advance Auto Parts Inc	20220913	177.59	179.2	172.62	172.83	1005500	171.3054	down	down	correct
AAQC.US	WT	20220913	0.0886	0.09	0.0782	0.0899	1830	0.0899	up	up	correct
AAT.US	American Assets Trust Inc	20220913	27.94	28.04	27.21	27.37	186400	27.37	down	up	incorrect
AB.US	AllianceBernstein Holding L.P	20220913	42.98	43.02	42.26	42.49	207000	42.49	down	down	correct
ABB.US	ABB Ltd	20220913	28.63	28.8	28.11	28.15	2116900	28.15	down	down	correct
ABBV.US	AbbVie Inc	20220913	140.55	141.93	137.49	138.53	6195900	138.53	down	down	correct
ABC.US	AmerisourceBergen Corporation	20220913	146.34	146.62	140.39	140.98	1274400	140.98	down	down	correct
ABEV.US	Ambev S.A	20220913	2.99	3.03	2.93	2.94	38486400	2.94	down	down	correct
ABG.US	Asbury Automotive Group Inc	20220913	167.39	168.47	159.03	161.12	225400	161.12	down	down	correct
ABM.US	ABM Industries Incorporated	20220913	43.07	43.4	41.48	41.74	592090	41.74	down	up	incorrect
ABR.US	PD	20220913	20.645	20.7	20.58	20.58	3923	20.58	down	down	correct
ABT.US	Abbott Laboratories	20220913	107.22	107.58	105.58	105.84	5300800	105.84	down	down	correct
AC.US	Associated Capital Group Inc	20220913	39.94	39.94	39.63	39.63	2500	39.63	down	down	correct
ACA.US	Arcosa Inc	20220913	58.15	58.845	57.195	57.39	111300	57.39	down	down	correct
ACCO.US	ACCO Brands Corporation	20220913	5.73	5.75	5.47	5.51	627000	5.51	down	down	correct
ACH.US	Aluminum Corporation of China Limited	20220913	9.88	10.4	8.8	9.8	21048	9.8	down	down	correct
ACI.US	Albertsons Companies Inc	20220913	29.24	29.83	28.4	28.67	2887500	28.67	down	down	correct
ACM.US	AECOM	20220913	73.27	73.66	71.82	71.98	837700	71.98	down	down	correct
ACN.US	Accenture plc	20220913	288.1	289.94	280.34	281.52	1789250	281.52	down	down	correct
ACR.US	PD	20220913	21	21.45	20.67	20.71	9316	20.71	down	down	correct
ACRE.US	Ares Commercial Real Estate Corporation	20220913	13.33	13.42	13	13.08	565400	13.08	down	down	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20220913	21.7	21.81	21.1	21.17	36100	21.17	down	down	correct
ADC.US	P	20220913	18	18	17.75	17.87	25302	17.87	down	down	correct
ADCT.US	ADC Therapeutics SA	20220913	5.93	5.95	5.6	5.7	245261	5.7	down	up	incorrect
ADM.US	Archer	20220913	86.9	88.69	85.89	86.35	2781800	86.35	down	down	correct
ADNT.US	Adient plc	20220913	33.29	34.33	33.29	33.45	638500	33.45	up	up	correct
ADT.US	ADT Inc	20220913	8.43	8.505	8.28	8.38	3473600	8.345	down	down	correct
ADX.US	Adams Diversified Equity Fund Inc	20220913	16.3	16.33	16	16.03	115900	16.03	down	up	incorrect
AEE.US	Ameren Corporation	20220913	95.14	95.35	92.6	93.08	1156000	93.08	down	down	correct
AEFC.US	AEFC	20220913	20.83	21.031	20.8	20.99	19300	20.99	up	down	incorrect
AEG.US	Aegon N.V	20220913	4.69	4.75	4.62	4.64	2227000	4.64	down	down	correct
AEL.US	PA	20220913	23.47	23.73	23.25	23.73	9978	23.73	up	down	incorrect
AEM.US	Agnico Eagle Mines Limited	20220913	43.28	44.17	42.67	42.81	3003600	42.81	down	up	incorrect
AENZ.US	Aenza S.A.A	20220913	1	1.07	1	1.04	5500	1.04	up	up	correct
AEO.US	American Eagle Outfitters Inc	20220913	10.55	10.84	10.39	10.56	11002600	10.56	up	up	correct
AER.US	AerCap Holdings N.V	20220913	46.84	47.76	46.75	47.3	1025500	47.3	up	up	correct
AES.US	The AES Corporation	20220913	26.99	27.42	26.62	26.83	4038100	26.83	down	down	correct
AESC.US	The AES Corporation	20220913	100.76	100.76	100.35	100.6	39000	100.6	down	down	correct
AEVA.US	WT	20220913	0.52	0.52	0.4184	0.42	43945	0.42	down	up	incorrect
AFB.US	AllianceBernstein National Municipal Income Fund	20220913	11.1	11.22	11.08	11.13	82700	11.13	up	up	correct
AFG.US	American Financial Group Inc	20220913	131.55	132.61	129.43	129.88	277600	129.88	down	down	correct
AFGB.US	American Financial Group Inc	20220913	24.68	24.95	24.535	24.95	7700	24.583	up	down	incorrect
AFGC.US	American Financial Group Inc	20220913	20.94	21.22	20.94	21.22	8300	21.22	up	up	correct
AFGD.US	American Financial Group Inc	20220913	23.1	23.38	22.874	23.38	14200	23.38	up	down	incorrect
AFGE.US	American Financial Group Inc	20220913	19.88	19.88	19.88	19.88	600	19.88
AFL.US	Aflac Incorporated	20220913	61.63	61.9	60.64	60.79	3448200	60.79	down	up	incorrect
AFT.US	Apollo Senior Floating Rate Fund Inc	20220913	13.2	13.21	13.05	13.08	77300	13.08	down	down	correct
AG.US	First Majestic Silver Corp	20220913	8.07	8.28	7.91	7.92	6733500	7.92	down	down	correct
AGCB.US	Altimeter Growth Corp. 2	20220913	9.9	9.91	9.9	9.91	2800	9.91	up	up	correct
AGCO.US	AGCO Corporation	20220913	111.09	112.65	108.27	108.32	545900	108.32	down	down	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20220913	9.65	9.8	9.46	9.8	36200	9.8	up	up	correct
AGI.US	Alamos Gold Inc	20220913	7.38	7.62	7.36	7.43	3361700	7.405	up	down	incorrect
AGL.US	agilon health inc	20220913	24	24.59	23.83	24.13	2641800	24.13	up	down	incorrect
AGM.US	PG	20220913	20.66	20.7	20.66	20.7	463	20.7	up	down	incorrect
AGO.US	Assured Guaranty Ltd	20220913	54.11	54.63	53.2	53.46	229300	53.46	down	down	correct
AGR.US	Avangrid Inc	20220913	49.87	50.22	49.25	49.35	574600	49.35	down	down	correct
AGRO.US	Adecoagro S.A	20220913	8.86	9.07	8.85	8.92	857700	8.92	up	up	correct
AGS.US	PlayAGS Inc	20220913	6.66	6.8	6.46	6.6	165100	6.6	down	down	correct
AGTI.US	Agiliti Inc	20220913	18.37	18.79	18.09	18.11	241400	18.11	down	down	correct
AGX.US	Argan Inc	20220913	34.25	34.73	34.19	34.37	83900	34.37	up	up	correct
AHH.US	PA	20220913	24.7	25.06	23.65	24.03	10048	24.03	down	down	correct
AHL.US	PE	20220913	21.26	21.3	20.74	21.24	24599	20.8884	down	down	correct
AHT.US	PI	20220913	18	18.12	17.97	18.04	8272	18.04	up	up	correct
AI.US	C3.ai Inc	20220913	14.54	15.11	14.51	14.71	2116996	14.71	up	up	correct
AIC.US	Arlington Asset Investment Corp. 6.75% SR NT 25	20220913	24.376	24.376	24.376	24.376	400	24.376
AIF.US	Apollo Tactical Income Fund Inc	20220913	12.83	12.89	12.73	12.8	57100	12.8	down	down	correct
AIG.US	PA	20220913	24.51	24.6633	24.34	24.5	38875	24.5	down	down	correct
AIN.US	Albany International Corp	20220913	86.53	87.2	83.56	84.05	83000	84.05	down	down	correct
AIO.US	Virtus AllianzGI Artificial Intell & Tech Opps	20220913	17.38	17.596	17.2	17.26	96700	17.26	down	up	incorrect
AIR.US	AAR Corp	20220913	42.58	42.7	41	41.27	192400	41.27	down	down	correct
AIRC.US	Apartment Income REIT Corp	20220913	42.45	42.58	41.72	41.99	493465	41.99	down	down	correct
AIT.US	Applied Industrial Technologies Inc	20220913	108.28	108.29	104.09	104.62	109700	104.62	down	down	correct
AIV.US	Apartment Investment and Management Company	20220913	9.07	9.24	9.02	9.08	1529400	9.08	up	up	correct
AIZ.US	Assurant Inc	20220913	161.5	162.53	158.04	158.49	347600	158.49	down	down	correct
AIZN.US	Assurant Inc	20220913	21.18	21.25	20.81	21.23	4400	21.23	up	up	correct
AJG.US	Arthur J. Gallagher & Co	20220913	184.5	185.34	184.1	184.81	1794200	184.81	up	up	correct
AJRD.US	Aerojet Rocketdyne Holdings Inc	20220913	44.64	44.88	43.44	43.46	637700	43.46	down	down	correct
AJX.US	Great Ajax Corp	20220913	9	9.19	8.86	8.92	51300	8.92	down	down	correct
AJXA.US	Great Ajax Corp. 7.25 CV SR NT 24	20220913	24.78	24.78	24.73	24.73	700	24.73	down	up	incorrect
AKA.US	A.K.A. BRANDS HOLDING CORP.	20220913	2	2.03	1.9	1.96	168500	1.96	down	up	incorrect
AKO.US	B	20220913	11.81	12	11.33	11.45	10600	11.45	down	down	correct
AKR.US	Acadia Realty Trust	20220913	16.17	16.21	15.45	15.54	594500	15.54	down	down	correct
AL.US	PA	20220913	23.22	23.4319	22.96	23.19	9752	23.19	down	down	correct
ALB.US	Albemarle Corporation	20220913	286.56	307.12	285.55	298.09	1957100	297.7065	up	up	correct
ALC.US	Alcon AG	20220913	68.73	68.88	67.42	67.46	656515	67.46	down	down	correct
ALCC.US	AltC Acquisition Corp.	20220913	9.74	9.74	9.74	9.74	600	9.74
ALE.US	ALLETE Inc	20220913	60.28	60.41	58.83	59.14	298300	59.14	down	down	correct
ALEX.US	Alexander & Baldwin Inc	20220913	18.69	18.69	17.85	18.02	459400	17.7948	down	down	correct
ALG.US	Alamo Group Inc	20220913	131.74	133.1	128.58	129.44	43200	129.44	down	down	correct
ALIT.US	Alight Inc	20220913	8.02	8.135	7.99	8.03	1639300	8.03	up	up	correct
ALK.US	Alaska Air Group Inc	20220913	45.32	46.02	44.74	44.94	1392200	44.94	down	down	correct
ALL.US	The Allstate Corporation	20220913	125.42	125.997	122.15	122.54	1189926	122.54	down	down	correct
ALLE.US	Allegion plc	20220913	97.99	98.29	95.66	95.89	756929	95.4768	down	down	correct
ALLY.US	PA	20220913	25.24	25.24	25.24	25.24	0	25.24
ALP.US	PQ	20220913	25.28	25.3	25.26	25.28	235906	24.9675
ALSN.US	Allison Transmission Holdings Inc	20220913	36.56	36.82	35.32	35.41	831500	35.41	down	down	correct
ALTG.US	PA	20220913	27.265	27.45	27.265	27.4499	1438	27.4499	up	down	incorrect
ALV.US	Autoliv Inc	20220913	75.68	76.9	74.74	74.9	653100	74.9	down	down	correct
ALX.US	Alexander's Inc	20220913	236.71	236.96	228.86	229.1	10900	229.1	down	up	incorrect
AM.US	Antero Midstream Corporation	20220913	10.24	10.35	10.03	10.04	2779100	10.04	down	up	incorrect
AMAM.US	Ambrx Biopharma Inc.	20220913	1.26	1.31	1.22	1.24	37800	1.24	down	down	correct
AMBC.US	Ambac Financial Group Inc	20220913	14.49	14.66	14.18	14.22	281300	14.22	down	up	incorrect
AMBP.US	Ardagh Metal Packaging S.A	20220913	6.4	6.4	5.96	6	2492400	6	down	up	incorrect
AMC.US	AMC Entertainment Holdings Inc	20220913	9.63	9.89	9.45	9.72	24911200	9.72	up	down	incorrect
AMCR.US	Amcor plc	20220913	12.16	12.18	11.9	11.94	5242800	11.94	down	up	incorrect
AME.US	AMETEK Inc	20220913	123.91	124.93	122.7	123.25	1163900	123.25	down	up	incorrect
AMG.US	Affiliated Managers Group Inc	20220913	129.91	129.91	127.16	127.82	412600	127.82	down	down	correct
AMH.US	PH	20220913	25.47	25.47	24.96	25.39	8153	24.9994	down	down	correct
AMK.US	AssetMark Financial Holdings Inc	20220913	19.39	19.42	19.08	19.17	53400	19.17	down	up	incorrect
AMN.US	AMN Healthcare Services Inc	20220913	105.5	106.1	103.43	103.6	598900	103.6	down	down	correct
AMOV.US	América Móvil S.A.B. de C.V	20220913	17.19	17.19	17.19	17.19	400	17.19
AMP.US	Ameriprise Financial Inc	20220913	282.32	285.22	276.99	277.72	498600	277.72	down	down	correct
AMPI.US	Advanced Merger Partners Inc	20220913	9.81	9.82	9.81	9.82	17700	9.82	up	up	correct
AMPY.US	Amplify Energy Corp	20220913	7.8	8.0327	7.324	7.52	686980	7.52	down	down	correct
AMR.US	Alpha Metallurgical Resources Inc	20220913	139.46	145.99	136.51	136.59	385900	136.198	down	down	correct
AMRC.US	Ameresco Inc	20220913	69.29	73.38	69.01	72.33	242200	72.33	up	down	incorrect
AMRX.US	Amneal Pharmaceuticals Inc	20220913	2.2	2.26	2.15	2.22	1303400	2.22	up	up	correct
AMT.US	American Tower Corporation (REIT)	20220913	260.55	262.21	253.96	254.63	1711400	254.63	down	down	correct
AMWL.US	American Well Corporation	20220913	4.07	4.14	3.935	4.03	1918200	4.03	down	down	correct
AMX.US	América Móvil S.A.B. de C.V	20220913	17.4	17.46	16.95	16.95	1500500	16.95	down	down	correct
AN.US	AutoNation Inc	20220913	113.5	114.17	110.45	110.63	935900	110.63	down	down	correct
ANET.US	Arista Networks Inc	20220913	122.02	122.33	119.462	119.92	1812800	119.92	down	down	correct
ANF.US	Abercrombie & Fitch Co	20220913	15.87	16.25	15.45	15.52	1620700	15.52	down	down	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20220913	8.03	8.05	7.93	7.93	389400	7.93	down	down	correct
AOMR.US	Angel Oak Mortgage Inc.	20220913	14.57	14.7	14.37	14.43	57100	14.43	down	down	correct
AON.US	Aon plc	20220913	289.05	289.29	283.28	284.04	756500	284.04	down	down	correct
AOS.US	A. O. Smith Corporation	20220913	54.87	55.13	53.87	54.18	1620900	54.18	down	down	correct
AP.US	Ampco	20220913	4.05	4.08	4.01	4.05	11000	4.05
APAM.US	Artisan Partners Asset Management Inc	20220913	33.58	33.65	32.39	32.62	700400	32.62	down	down	correct
APD.US	Air Products and Chemicals Inc	20220913	258	260.39	255.55	256.08	831300	256.08	down	down	correct
APG.US	APi Group Corporation	20220913	16	16.002	15.41	15.51	798900	15.51	down	down	correct
APH.US	Amphenol Corporation	20220913	74.84	75.41	73.94	74.2	2495800	74.2	down	down	correct
APLE.US	Apple Hospitality REIT Inc	20220913	15.95	16.13	15.72	15.85	1487800	15.85	down	down	correct
APN.US	UN	20220913	10.1	10.1	10.1	10.1	0	10.1
APRN.US	Blue Apron Holdings Inc	20220913	6.46	7.108	6.38	6.56	5670600	6.56	up	up	correct
APTV.US	PA	20220913	110.65	113.23	110.65	111.6	52180	111.6	up	up	correct
AQN.US	Algonquin Power & Utilities Corp	20220913	13.77	13.8	13.48	13.5	1612200	13.5	down	down	correct
AQNA.US	AQNA	20220913	24.59	24.92	24.59	24.82	15000	24.82	up	up	correct
AQNB.US	AQNB	20220913	24.39	24.97	24.265	24.71	30400	24.322	up	up	correct
AQNU.US	Algonquin Power & Utilities Corp Unit	20220913	44.72	44.72	43.785	43.89	15500	43.89	down	down	correct
AQUA.US	Evoqua Water Technologies Corp	20220913	36.76	37.6	36.63	37.48	1088500	37.48	up	up	correct
AR.US	Antero Resources Corporation	20220913	40.48	41.39	39.7	39.86	4450200	39.86	down	down	correct
ARC.US	ARC Document Solutions Inc	20220913	2.98	2.99	2.92	2.99	62500	2.99	up	up	correct
ARCH.US	Arch Resources Inc	20220913	132.73	137.52	131.36	131.94	716200	131.94	down	down	correct
ARCO.US	Arcos Dorados Holdings Inc	20220913	7.6	7.79	7.5	7.51	888300	7.51	down	up	incorrect
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20220913	12.89	12.89	12.77	12.82	78280	12.7164	down	down	correct
ARE.US	Alexandria Real Estate Equities Inc	20220913	156.98	158.27	153.02	153.73	732500	153.73	down	down	correct
ARES.US	Ares Management Corporation	20220913	76.63	77.37	75.48	76.11	756631	75.5055	down	down	correct
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20220913	22.53	22.53	22.25	22.52	8200	22.52	down	down	correct
ARGO.US	Argo Group International Holdings Ltd	20220913	22.97	24.71	22.32	23.04	1369600	23.04	up	up	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20220913	11.33	11.4	11.02	11.08	1163300	11.08	down	down	correct
ARL.US	American Realty Investors Inc	20220913	13.79	13.79	13.75	13.75	1400	13.75	down	down	correct
ARLO.US	Arlo Technologies Inc	20220913	5.6	5.61	5.41	5.45	712700	5.45	down	up	incorrect
ARMK.US	Aramark	20220913	37.52	38.09	37.13	37.43	2424400	37.43	down	down	correct
ARNC.US	Arconic Corporation	20220913	26.55	27.43	26.03	26.3	539861	26.3	down	down	correct
AROC.US	Archrock Inc	20220913	7.47	7.55	7.31	7.33	941800	7.33	down	down	correct
ARR.US	PC	20220913	21.38	21.4	20.85	20.99	7600	20.8442	down	down	correct
ARW.US	Arrow Electronics Inc	20220913	102.48	103.38	100.4	100.7	418400	100.7	down	up	incorrect
ASA.US	ASA Gold and Precious Metals Limited	20220913	14.19	14.25	13.84	13.84	89700	13.84	down	down	correct
ASAI.US	Sendas Distribuidora S.A.	20220913	17.63	17.93	17.31	17.47	109700	17.47	down	up	incorrect
ASAN.US	Asana Inc	20220913	26	27	25.01	25.42	8344500	25.42	down	down	correct
ASB.US	PF	20220913	22.64	22.93	22.03	22.73	6288	22.73	up	up	correct
ASC.US	Ardmore Shipping Corporation	20220913	9.84	10.2	9.5	10.01	1003800	10.01	up	up	correct
ASG.US	Liberty All	20220913	5.78	5.89	5.6	5.64	273100	5.64	down	down	correct
ASGI.US	Aberdeen Standard Global Infrastructure Income Fund	20220913	18.29	18.39	18.253	18.28	26100	18.28	down	down	correct
ASGN.US	ASGN Incorporated	20220913	96.26	96.64	93.36	93.73	199800	93.73	down	down	correct
ASH.US	Ashland Global Holdings Inc	20220913	102.21	102.91	100.58	101.1	548400	101.1	down	down	correct
ASIX.US	AdvanSix Inc	20220913	35.32	36.404	34.69	34.87	141100	34.87	down	down	correct
ASPN.US	Aspen Aerogels Inc	20220913	13	13.54	12.97	13.31	274800	13.31	up	up	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20220913	219.1	222.34	216.27	217.81	36000	217.81	down	down	correct
ASX.US	ASE Technology Holding Co. Ltd	20220913	5.61	5.66	5.44	5.45	12651700	5.45	down	down	correct
ATA.US	Americas Technology Acquisition Corp	20220913	10.41	10.41	10.41	10.41	0	10.41
ATCO.US	PI	20220913	23.25	23.5	22.97	23.2	15526	23.2	down	down	correct
ATEN.US	A10 Networks Inc	20220913	13.37	13.5	13.21	13.3	672600	13.3	down	down	correct
ATGE.US	Adtalem Global Education Inc	20220913	38.75	39.26	37.42	37.77	282000	37.77	down	down	correct
ATH.US	PD	20220913	19.42	19.5335	19.35	19.5	52812	19.1953	up	down	incorrect
ATHM.US	Autohome Inc	20220913	35.27	36.03	33.86	34.23	362000	34.23	down	down	correct
ATI.US	Allegheny Technologies Incorporated	20220913	30.75	31.46	30.59	30.99	979500	30.99	up	up	correct
ATIP.US	WT	20220913	0.0765	0.0766	0.0764	0.0765	11010	0.0765
ATKR.US	Atkore Inc	20220913	85.3	85.87	81.71	82.1	567000	82.1	down	down	correct
ATO.US	Atmos Energy Corporation	20220913	118.36	118.85	115.88	116.46	787700	116.46	down	down	correct
ATR.US	AptarGroup Inc	20220913	105.16	105.75	103.98	104.02	271700	104.02	down	down	correct
ATTO.US	Atento S.A	20220913	5.2	5.277	5.06	5.08	7300	5.08	down	down	correct
ATUS.US	Altice USA Inc	20220913	10.05	10.26	9.59	9.65	4492000	9.65	down	down	correct
AU.US	AngloGold Ashanti Limited	20220913	13.47	13.75	13.35	13.42	2905900	13.42	down	down	correct
AUD.US	Audacy Inc	20220913	0.48	0.51	0.45	0.45	400200	0.45	down	down	correct
AUS.US	UN	20220913	9.8283	9.8283	9.8283	9.8283	0	9.8283
AUST.US	Austin Gold Corp.	20220913	1.4	1.42	1.34	1.35	71700	1.35	down	down	correct
AUY.US	Yamana Gold Inc	20220913	4.52	4.61	4.5	4.51	7883300	4.51	down	down	correct
AVA.US	Avista Corporation	20220913	41.43	41.58	40.57	40.75	332700	40.75	down	down	correct
AVAL.US	Grupo Aval Acciones y Valores S.A	20220913	2.97	2.97	2.85	2.89	47828	2.89	down	down	correct
AVB.US	AvalonBay Communities Inc	20220913	210.68	211.84	207.26	207.85	730900	207.85	down	down	correct
AVD.US	American Vanguard Corporation	20220913	20.04	20.61	19.89	20.36	299100	20.36	up	up	correct
AVK.US	Advent Convertible and Income Fund	20220913	13.3	13.41	13.11	13.15	67800	13.033	down	up	incorrect
AVLR.US	Avalara Inc	20220913	92.56	92.955	92.55	92.7	2562000	92.7	up	up	correct
AVNS.US	Avanos Medical Inc	20220913	25.07	25.25	24.5	24.54	263000	24.54	down	up	incorrect
AVNT.US	Avient Corporation	20220913	41.57	42.15	40.53	40.59	442700	40.3411	down	down	correct
AVY.US	Avery Dennison Corporation	20220913	187.47	188.63	184.3	184.67	376500	184.67	down	down	correct
AVYA.US	Avaya Holdings Corp	20220913	1.74	1.98	1.685	1.82	15432400	1.82	up	down	incorrect
AWF.US	AllianceBernstein Global High Income Fund	20220913	9.95	9.95	9.8	9.81	180300	9.81	down	down	correct
AWI.US	Armstrong World Industries Inc	20220913	86.11	86.11	84.17	84.75	516300	84.75	down	down	correct
AWK.US	American Water Works Company Inc	20220913	154.71	155.45	151.46	152.14	832300	152.14	down	down	correct
AWP.US	Aberdeen Global Premier Properties Fund	20220913	4.9	4.9	4.83	4.87	300200	4.87	down	down	correct
AWR.US	American States Water Company	20220913	85.31	87.5	84.96	86.17	317900	86.17	up	up	correct
AX.US	Axos Financial Inc	20220913	41.59	41.87	40.26	40.58	352400	40.58	down	down	correct
AXL.US	American Axle & Manufacturing Holdings Inc	20220913	9.7	9.89	9.16	9.19	2601100	9.19	down	up	incorrect
AXP.US	American Express Company	20220913	158.14	159.81	154.84	155.35	3519800	155.35	down	down	correct
AXR.US	AMREP Corporation	20220913	11.55	11.78	11.3	11.73	10700	11.73	up	up	correct
AXS.US	PE	20220913	21.55	21.59	21.42	21.54	31843	21.54	down	down	correct
AXTA.US	Axalta Coating Systems Ltd	20220913	25.88	26.09	25.3	25.38	1162900	25.38	down	down	correct
AYI.US	Acuity Brands Inc	20220913	169.07	169.26	161.67	162.96	321400	162.96	down	down	correct
AYX.US	Alteryx Inc	20220913	66.27	67.198	65.61	66.17	747000	66.17	down	down	correct
AZEK.US	The AZEK Company Inc	20220913	18.82	19.02	18.435	18.47	1703700	18.47	down	down	correct
AZO.US	AutoZone Inc	20220913	2200	2200.2	2133.5	2138.3601	152700	2138.3601	down	up	incorrect
AZRE.US	Azure Power Global Limited	20220913	5.36	5.39	5	5.26	1068500	5.26	down	down	correct
AZUL.US	Azul S.A	20220913	9.73	10.13	9.621	9.75	1574800	9.75	up	up	correct
AZZ.US	AZZ Inc	20220913	41.96	42.19	40.47	40.63	98100	40.63	down	up	incorrect
B.US	Barnes Group Inc	20220913	32.43	32.56	31.54	31.66	228800	31.66	down	down	correct
BA.US	The Boeing Company	20220913	153.6	155.19	147.13	147.31	8724900	147.31	down	up	incorrect
BABA.US	Alibaba Group Holding Limited	20220913	90.76	92.18	89.23	89.47	21149800	89.47	down	down	correct
BAC.US	PP	20220913	18.28	18.39	18.1	18.36	69956	18.36	up	up	correct
BAH.US	Booz Allen Hamilton Holding Corporation	20220913	96.62	96.82	94.52	95.02	934200	95.02	down	down	correct
BAK.US	Braskem S.A	20220913	11.85	12.01	11.48	11.5	169600	11.5	down	down	correct
BALY.US	Bally's Corporation	20220913	24.38	25.03	24.19	24.26	306888	24.26	down	down	correct
BAM.US	Brookfield Asset Management Inc	20220913	50.12	50.33	49.21	49.39	1386100	49.39	down	down	correct
BAMH.US	BAMH	20220913	17.86	18.2	17.86	18.2	10800	18.2	up	up	correct
BAMI.US	Brookfield Finance I Preferred	20220913	16.97	17.09	16.8	17.09	22600	17.09	up	up	correct
BAMR.US	Brookfield Asset Management Reinsurance Partners Ltd	20220913	50.08	50.09	49.25	49.29	5000	49.29	down	up	incorrect
BAP.US	Credicorp Ltd	20220913	128.83	129.7	126.8	127.23	201200	127.23	down	down	correct
BARK.US	Original Bark Co	20220913	2.1	2.14	2.045	2.05	1341100	2.05	down	down	correct
BAX.US	Baxter International Inc	20220913	58.74	59.17	57.98	58.13	2121700	58.13	down	down	correct
BB.US	BlackBerry Limited	20220913	5.9	5.99	5.83	5.93	6715400	5.93	up	up	correct
BBAR.US	Banco BBVA Argentina S.A	20220913	3.21	3.38	3.17	3.24	506200	3.24	up	up	correct
BBD.US	Banco Bradesco S.A	20220913	3.74	3.79	3.7	3.71	20096300	3.71	down	down	correct
BBDC.US	Barings BDC Inc	20220913	9.61	9.75	9.6	9.6	331500	9.6	down	up	incorrect
BBDO.US	Banco Bradesco S.A	20220913	3.07	3.11	3.07	3.08	1200	3.08	up	up	correct
BBN.US	BlackRock Taxable Municipal Bond Trust	20220913	17.8	18.1	17.77	18.05	116700	17.927	up	down	incorrect
BBU.US	Brookfield Business Partners L.P	20220913	24.008	24.44	23.79	23.82	6900	23.82	down	down	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20220913	4.84	4.93	4.81	4.83	2368900	4.83	down	down	correct
BBW.US	Build	20220913	14.13	14.29	13.65	13.94	390000	13.94	down	down	correct
BBWI.US	Bath Body Works Inc	20220913	39.02	39.15	37.64	37.79	3795200	37.79	down	down	correct
BBY.US	Best Buy Co. Inc	20220913	75.81	75.82	73.13	73.69	3040100	73.69	down	down	correct
BC.US	PC	20220913	25.05	25.2834	25.05	25.23	6455	25.23	up	up	correct
BCAT.US	BlackRock Capital Allocation Trust	20220913	14.79	14.81	14.55	14.57	163700	14.466	down	down	correct
BCC.US	Boise Cascade Company	20220913	61.42	61.59	59.011	59.11	377800	59.11	down	down	correct
BCE.US	BCE Inc	20220913	48.9	49.03	47.45	47.46	3983200	46.761	down	down	correct
BCH.US	Banco de Chile	20220913	19.25	19.26	18.86	19.01	224800	19.01	down	up	incorrect
BCO.US	The Brink's Company	20220913	55.65	56.23	53.97	54.1	175200	54.1	down	down	correct
BCS.US	Barclays PLC	20220913	8.1	8.21	7.96	7.97	6344200	7.97	down	down	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20220913	9.37	9.41	9.22	9.24	445000	9.195	down	down	correct
BDC.US	Belden Inc	20220913	65.36	66.28	65.02	65.5	271000	65.45	up	down	incorrect
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20220913	9.41	9.42	9.09	9.09	947400	9.034	down	down	correct
BDN.US	Brandywine Realty Trust	20220913	8.4	8.44	8.15	8.19	1062600	8.19	down	down	correct
BDX.US	Becton Dickinson and Company	20220913	261.64	262.87	256.46	256.78	1010300	256.78	down	down	correct
BDXB.US	Becton Dickinson and Company	20220913	51.7	51.7	51.01	51.23	31000	51.23	down	down	correct
BE.US	Bloom Energy Corporation	20220913	24.56	25.55	24.25	25.24	2201900	25.24	up	up	correct
BEDU.US	Bright Scholar Education Holdings Limited	20220913	3.19	3.55	3.19	3.5	26200	3.5	up	up	correct
BEKE.US	KE Holdings Inc	20220913	17.59	18.345	17.59	17.97	5264300	17.97	up	up	correct
BEN.US	Franklin Resources Inc	20220913	26	26.09	24.4	24.64	4379400	24.64	down	down	correct
BEP.US	PA	20220913	19.84	20	19.84	19.98	3664	19.98	up	up	correct
BEPH.US	BEPH	20220913	17.35	17.438	17.13	17.38	9400	17.38	up	up	correct
BERY.US	Berry Global Group Inc	20220913	56.93	56.93	55.27	55.57	569200	55.57	down	up	incorrect
BEST.US	BEST Inc	20220913	1.11	1.14	1.05	1.1	260800	1.1	down	down	correct
BF.US	B	20220913	72.72	73.11	71.13	71.24	1136600	71.24	down	down	correct
BFAM.US	Bright Horizons Family Solutions Inc	20220913	69.25	71.04	67.47	67.57	291900	67.57	down	down	correct
BFK.US	BlackRock Municipal Income Trust	20220913	10.44	10.44	10.33	10.37	114700	10.323	down	down	correct
BFS.US	Saul Centers Inc	20220913	43.3	43.36	41.44	41.83	34900	41.83	down	down	correct
BFZ.US	BlackRock California Municipal Income Trust	20220913	10.89	11.14	10.88	10.95	69400	10.907	up	up	correct
BG.US	Bunge Limited	20220913	93.63	96.17	92.47	92.94	1000300	92.94	down	down	correct
BGH.US	Barings Global Short Duration High Yield Fund	20220913	13.55	13.59	13.46	13.51	40600	13.51	down	down	correct
BGR.US	BlackRock Energy and Resources Trust	20220913	11.7	11.79	11.56	11.59	161200	11.541	down	down	correct
BGS.US	B&G Foods Inc	20220913	20.72	20.84	20.3	20.37	772800	20.37	down	down	correct
BGSF.US	BGSF Inc	20220913	11.98	12.19	11.98	12.02	7300	12.02	up	down	incorrect
BGT.US	BlackRock Floating Rate Income Trust	20220913	11.46	11.49	11.32	11.34	33900	11.275	down	down	correct
BGY.US	BlackRock Enhanced International Dividend Trust	20220913	4.94	4.94	4.86	4.87	464700	4.836	down	down	correct
BH.US	Biglari Holdings Inc	20220913	125.75	126.01	122.94	124.45	900	124.45	down	up	incorrect
BHC.US	Bausch Health Companies Inc	20220913	6.88	7.49	6.82	7.36	12594500	7.36	up	up	correct
BHE.US	Benchmark Electronics Inc	20220913	26.2	26.51	25.84	26.11	170900	26.11	down	up	incorrect
BHG.US	Bright Health Group Inc.	20220913	1.58	1.65	1.45	1.52	3110600	1.52	down	down	correct
BHK.US	BlackRock Core Bond Trust	20220913	11.29	11.37	11.22	11.24	124500	11.165	down	down	correct
BHLB.US	Berkshire Hills Bancorp Inc	20220913	28.86	29	27.95	28.24	307700	28.24	down	down	correct
BHP.US	BHP Group	20220913	53.13	53.74	52.05	52.18	4359200	52.18	down	up	incorrect
BHR.US	PD	20220913	25.44	25.45	25.44	25.45	240	25.45	up	up	correct
BHV.US	BlackRock Virginia Municipal Bond Trust	20220913	13.17	13.17	12.88	12.88	5900	12.834	down	down	correct
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20220913	150.8	151.06	150.69	150.91	483800	150.91	up	up	correct
BIG.US	Big Lots Inc	20220913	22.69	22.8	20.8	20.86	1051000	20.86	down	up	incorrect
BIGZ.US	Blackrock Innovation & Growth Trust	20220913	8.14	8.17	7.92	7.97	1235200	7.9	down	down	correct
BILL.US	Bill.com Holdings Inc	20220913	160	164.85	158.85	162.34	1824600	162.34	up	down	incorrect
BIO.US	Bio	20220913	500.72	500.72	478.26	479.4	137200	479.4	down	up	incorrect
BIP.US	PB	20220913	17.76	17.78	17.06	17.77	4640	17.77	up	up	correct
BIPC.US	Brookfield Infrastructure Corporation	20220913	48.72	49.17	48.265	48.48	270500	48.48	down	down	correct
BIPH.US	Safeplus International Holdings Limited	20220913	18.658	19.1	18.658	19.08	1600	18.767	up	up	correct
BIT.US	BlackRock Multi	20220913	16.1	16.19	16.04	16.07	109100	15.946	down	down	correct
BJ.US	BJ's Wholesale Club Holdings Inc	20220913	77.99	78.65	75.88	76.08	1948100	76.08	down	down	correct
BK.US	The Bank of New York Mellon Corporation	20220913	43.85	44.86	43.77	44.11	5766300	44.11	up	up	correct
BKD.US	Brookdale Senior Living Inc	20220913	5.11	5.25	5.08	5.12	1956500	5.12	up	down	incorrect
BKE.US	The Buckle Inc	20220913	33.5	33.86	32.38	32.76	371400	32.76	down	down	correct
BKH.US	Black Hills Corporation	20220913	78.24	78.67	76.69	77	539500	77	down	down	correct
BKI.US	Black Knight Inc	20220913	67.54	68.76	67.54	68.2	452000	68.2	up	up	correct
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20220913	15.03	15.28	14.84	15.02	28800	14.952	down	down	correct
BKT.US	BlackRock Income Trust Inc	20220913	4.45	4.5	4.45	4.45	109300	4.421
BKU.US	BankUnited Inc	20220913	37.45	37.72	36.79	37.01	554700	37.01	down	up	incorrect
BLD.US	TopBuild Corp	20220913	177.74	178.29	174.19	174.99	440200	174.99	down	down	correct
BLDR.US	Builders FirstSource Inc	20220913	58.73	59.1	56.47	56.61	2520700	56.61	down	down	correct
BLE.US	BlackRock Municipal Income Trust II	20220913	10.75	10.79	10.67	10.76	94100	10.708	up	up	correct
BLK.US	BlackRock Inc	20220913	674.06	674.37	643.31	644.91	1239900	644.91	down	down	correct
BLND.US	Blend Labs Inc.	20220913	2.9	3.045	2.825	3.02	2420000	3.02	up	down	incorrect
BLW.US	BlackRock Limited Duration Income Trust	20220913	13.56	13.63	13.45	13.46	55400	13.362	down	down	correct
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20220913	15.23	15.23	14.64	14.65	100100	14.65	down	down	correct
BMA.US	Banco Macro S.A	20220913	16.4	17.19	16.23	16.34	255200	16.34	down	up	incorrect
BME.US	BlackRock Health Sciences Trust	20220913	42.47	42.78	41.87	41.98	25600	41.767	down	down	correct
BMEZ.US	BlackRock Health Sciences Trust II	20220913	16.6	16.62	16.24	16.3	192300	16.155	down	down	correct
BMI.US	Badger Meter Inc	20220913	96.37	96.63	94.26	94.7	95000	94.7	down	down	correct
BML.US	PL	20220913	20.27	20.725	20.27	20.57	31518	20.57	up	up	correct
BMO.US	Bank of Montreal	20220913	96.71	97.15	95.22	95.63	775500	95.63	down	up	incorrect
BMY.US	Bristol	20220913	71.56	72.1	70.77	71.04	9884700	71.04	down	down	correct
BNED.US	Barnes & Noble Education Inc	20220913	2.87	2.91	2.81	2.87	115000	2.87
BNL.US	Broadstone Net Lease Inc	20220913	19.45	19.495	18.99	19.03	859400	19.03	down	down	correct
BNS.US	The Bank of Nova Scotia	20220913	55.66	55.82	54.43	54.71	1792800	54.71	down	up	incorrect
BNY.US	BlackRock New York Municipal Income Trust	20220913	10.56	10.76	10.48	10.6	48600	10.553	up	down	incorrect
BOAC.US	Bluescape Opportunities Acquisition Corp	20220913	10.002	10.01	10	10	255500	10	down	down	correct
BOAS.US	BOA Acquisition Corp	20220913	9.84	9.85	9.84	9.85	435600	9.85	up	up	correct
BOE.US	BlackRock Enhanced Global Dividend Trust	20220913	9.76	9.8	9.63	9.66	205500	9.597	down	down	correct
BOH.US	PA	20220913	18.92	19.12	18.835	19.03	13420	19.03	up	up	correct
BOOT.US	Boot Barn Holdings Inc	20220913	67.91	69.43	65.84	66.81	557400	66.81	down	up	incorrect
BORR.US	Borr Drilling Limited	20220913	4.32	4.4	4.145	4.24	1316500	4.24	down	down	correct
BOX.US	Box Inc	20220913	27.36	27.58	26.91	27	1016400	27	down	down	correct
BP.US	BP p.l.c	20220913	31.73	32.16	31.62	31.77	10144600	31.77	up	up	correct
BPT.US	BP Prudhoe Bay Royalty Trust	20220913	16.06	16.44	15.44	15.5	353300	15.5	down	down	correct
BQ.US	Boqii Holding Limited	20220913	1.49	1.535	1.38	1.41	56900	1.41	down	down	correct
BR.US	Broadridge Financial Solutions Inc	20220913	169.76	170.58	167.78	168.5	337400	167.775	down	down	correct
BRBR.US	BellRing Brands Inc	20220913	24.84	25.075	24.41	24.42	771900	24.42	down	down	correct
BRC.US	Brady Corporation	20220913	44.33	44.33	43.18	43.34	309300	43.34	down	down	correct
BRDG.US	Bridge Investment Group Holdings Inc	20220913	15.84	16.11	15.73	15.92	242800	15.92	up	up	correct
BRFS.US	BRF S.A	20220913	3.05	3.08	2.9	2.92	2675100	2.92	down	down	correct
BRK.US	B	20220913	283.99	285.14	277.5	278.29	4582700	278.29	down	down	correct
BRMK.US	Broadmark Realty Capital Inc	20220913	6.37	6.415	6.23	6.27	932400	6.27	down	down	correct
BRO.US	Brown & Brown Inc	20220913	64.12	64.28	62.62	62.76	1078500	62.76	down	down	correct
BROS.US	Dutch Bros Inc.	20220913	36.13	36.76	34.84	34.97	1002400	34.97	down	down	correct
BRSP.US	Brightspire Capital Inc	20220913	8.61	8.66	8.355	8.4	667700	8.4	down	down	correct
BRT.US	BRT Apartments Corp	20220913	23.17	23.61	22.89	22.89	51400	22.89	down	down	correct
BRW.US	Voya Prime Rate Trust	20220913	8.25	8.3	8.2	8.22	104600	8.22	down	up	incorrect
BRX.US	Brixmor Property Group Inc	20220913	22.25	22.38	21.49	21.6	1777300	21.6	down	down	correct
BSAC.US	Banco Santander	20220913	16	16.38	15.92	16.09	403500	16.09	up	up	correct
BSBR.US	Banco Santander (Brasil) S.A	20220913	5.84	5.94	5.8	5.82	1008700	5.82	down	down	correct
BSIG.US	BrightSphere Investment Group Inc	20220913	17.86	17.97	17.19	17.29	210956	17.2799	down	up	incorrect
BSM.US	Black Stone Minerals L.P	20220913	15.99	16.37	15.91	16.11	392300	16.11	up	up	correct
BSMX.US	Banco Santander México S.A. Institución de Banca Múltiple Grupo Financiero Santander México	20220913	5.5	5.5	5.4	5.44	6900	5.44	down	down	correct
BST.US	BlackRock Science and Technology Trust	20220913	35.35	35.54	34.45	34.54	186200	34.29	down	up	incorrect
BSTZ.US	BlackRock Science and Technology Trust II	20220913	20.52	20.76	20.35	20.5	185300	20.308	down	down	correct
BSX.US	PA	20220913	109.48	109.71	109.34	109.34	2105	109.34	down	up	incorrect
BTA.US	BlackRock Long	20220913	10.96	11.11	10.82	10.99	36700	10.935	up	down	incorrect
BTCM.US	BIT Mining Limited	20220913	0.38	0.4	0.38	0.39	554500	0.39	up	up	correct
BTI.US	British American Tobacco p.l.c	20220913	40.51	40.7	39.58	39.65	2567400	39.65	down	down	correct
BTO.US	John Hancock Financial Opportunities Fund	20220913	35.47	36	34.63	34.84	50300	34.84	down	down	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20220913	21.92	22	21.89	21.96	115400	21.898	up	up	correct
BTU.US	Peabody Energy Corporation	20220913	22.69	23.95	22.5	22.53	4850500	22.53	down	down	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20220913	10.91	11	10.85	10.9	168100	10.816	down	down	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20220913	23.62	23.83	23.36	23.5	42400	23.379	down	down	correct
BUR.US	Burford Capital Limited	20220913	8.45	8.49	8.25	8.36	216449	8.36	down	down	correct
BURL.US	Burlington Stores Inc	20220913	147.95	148.85	140.43	141.25	871900	141.25	down	down	correct
BV.US	BrightView Holdings Inc	20220913	9.54	9.54	9.05	9.12	171600	9.12	down	down	correct
BVH.US	Bluegreen Vacations Holding Corporation	20220913	20.34	20.34	19.05	19.15	56200	19.15	down	down	correct
BVN.US	Compañía de Minas Buenaventura S.A.A	20220913	6.09	6.36	6.08	6.2	2428600	6.2	up	up	correct
BW.US	PA	20220913	23.5371	23.7999	23.5253	23.6	8128	23.1156	up	up	correct
BWA.US	BorgWarner Inc	20220913	38.23	38.71	37.86	37.94	1963900	37.94	down	down	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20220913	8.6	8.63	8.5	8.5	52200	8.5	down	down	correct
BWSN.US	BWSN	20220913	24.95	25	24.86	24.96	16300	24.96	up	up	correct
BWXT.US	BWX Technologies Inc	20220913	53.81	54.24	52.96	53.07	328700	53.07	down	down	correct
BX.US	The Blackstone Group Inc	20220913	96.76	96.78	93.62	94.37	5168500	94.37	down	down	correct
BXC.US	BlueLinx Holdings Inc	20220913	68.31	69.8	64.69	64.78	263400	64.78	down	up	incorrect
BXMT.US	Blackstone Mortgage Trust Inc	20220913	29.04	29.3	28.66	28.78	1659400	28.78	down	down	correct
BXMX.US	Nuveen S&P 500 Buy	20220913	13.65	13.65	13.43	13.43	226700	13.193	down	down	correct
BXP.US	Boston Properties Inc	20220913	85.27	85.75	84.26	84.52	1136000	84.52	down	up	incorrect
BXSL.US	Blackstone Secured Lending Fund	20220913	24.4	24.71	24.04	24.23	615100	24.23	down	down	correct
BY.US	Byline Bancorp Inc	20220913	21.98	22.06	21.48	21.57	110900	21.57	down	down	correct
BYD.US	Boyd Gaming Corporation	20220913	55.5	56.53	54.34	54.4	1142600	54.4	down	down	correct
BYM.US	BlackRock Municipal Income Quality Trust	20220913	12.18	12.19	11.96	12.02	81800	11.962	down	down	correct
BZH.US	Beazer Homes USA Inc	20220913	13.16	13.16	12.34	12.4	387000	12.4	down	down	correct
C.US	PN	20220913	27.55	27.73	27.55	27.62	64579	27.62	up	up	correct
CAAP.US	Corporación América Airports S.A	20220913	6.98	7.058	6.91	6.98	65300	6.98
CABO.US	Cable One Inc	20220913	1050.3	1061.12	1045.4	1055.01	56100	1055.01	up	up	correct
CACI.US	CACI International Inc	20220913	278.55	279.47	274.8	275.78	120500	275.78	down	down	correct
CADE.US	P	20220913	22.3	22.64	22.3	22.62	4800	22.62	up	up	correct
CAE.US	CAE Inc	20220913	18.2	18.35	17.7	17.91	408300	17.91	down	down	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20220913	14.77	14.82	14.26	14.65	11100	14.65	down	down	correct
CAG.US	Conagra Brands Inc	20220913	34.3	34.58	33.59	33.65	3169200	33.65	down	up	incorrect
CAH.US	Cardinal Health Inc	20220913	68.59	68.65	66.65	66.83	3422300	66.83	down	down	correct
CAJ.US	Canon Inc	20220913	22.74	22.92	22.52	22.53	237400	22.53	down	down	correct
CAL.US	Caleres Inc	20220913	26.33	26.45	25.13	25.51	750300	25.51	down	down	correct
CALX.US	Calix Inc	20220913	57.25	57.74	56.01	56.65	340700	56.65	down	up	incorrect
CANG.US	Cango Inc	20220913	2.18	2.2	2.13	2.14	28000	2.14	down	down	correct
CAPL.US	CrossAmerica Partners LP	20220913	20.07	20.67	20.01	20.51	48600	20.51	up	down	incorrect
CARR.US	Carrier Global Corporation	20220913	41.22	41.79	40.81	40.88	3458100	40.88	down	down	correct
CARS.US	Cars.com Inc	20220913	11.6	11.76	11.255	11.28	458200	11.28	down	down	correct
CAT.US	Caterpillar Inc	20220913	187.85	190.05	183.5	184.31	2207500	184.31	down	up	incorrect
CATO.US	The Cato Corporation	20220913	9.71	9.74	9.43	9.46	173600	9.46	down	down	correct
CB.US	Chubb Limited	20220913	194.71	195.95	192.96	193.2	1394800	192.3703	down	down	correct
CBD.US	Companhia Brasileira de Distribuição	20220913	4.16	4.26	4.09	4.11	717000	4.11	down	down	correct
CBH.US	AllianzGI Convertible & Income 2024 Target Term Fund	20220913	9.11	9.12	8.944	9.05	13700	9.05	down	down	correct
CBO.US	NYSE LISTED TEST STOCK FOR CTS AND CQS	20220913	24.9	24.9	24.9	24.9	0	24.9
CBRE.US	CBRE Group Inc	20220913	79.34	79.67	78.04	78.49	1648300	78.49	down	down	correct
CBT.US	Cabot Corporation	20220913	72.35	73.39	71.64	73.16	538500	73.16	up	up	correct
CBU.US	Community Bank System Inc	20220913	64.7	64.72	63.01	63.38	229800	62.94	down	down	correct
CBX.US	NYSE LISTED TEST	20220913	25	25	25	25	0	25
CBZ.US	CBIZ Inc	20220913	44.47	44.67	43.96	44.03	249500	44.03	down	up	incorrect
CC.US	The Chemours Company	20220913	35.35	35.78	34.62	34.89	1394200	34.89	down	up	incorrect
CCI.US	Crown Castle International Corp. (REIT)	20220913	173.97	174.97	168.34	169.13	1551500	167.66	down	down	correct
CCJ.US	Cameco Corporation	20220913	29.19	30.41	29.05	29.78	6414400	29.78	up	down	incorrect
CCK.US	Crown Holdings Inc	20220913	97.78	97.98	96.56	97.37	1252400	97.37	down	down	correct
CCL.US	Carnival Corporation & plc	20220913	10.07	10.46	9.96	10.24	41934000	10.24	up	down	incorrect
CCM.US	Concord Medical Services Holdings Limited	20220913	1.92	1.92	1.92	1.92	26	1.92
CCO.US	Clear Channel Outdoor Holdings Inc	20220913	1.85	1.91	1.81	1.83	1649300	1.83	down	down	correct
CCS.US	Century Communities Inc	20220913	45.69	45.71	43.06	43.2	332600	43.2	down	down	correct
CCU.US	Compañía Cervecerías Unidas S.A	20220913	11.14	11.2	10.78	10.83	118100	10.83	down	up	incorrect
CCV.US	UN	20220913	9.94	9.94	9.94	9.94	0	9.94
CCZ.US	Comcast Holdings Corp	20220913	63.15	63.15	63.15	63.15	0	63.15
CDAY.US	Ceridian HCM Holding Inc	20220913	60.8	61.67	59.99	60.27	1352600	60.27	down	down	correct
CDE.US	Coeur Mining Inc	20220913	3.11	3.19	3	3.01	6169100	3.01	down	down	correct
CDR.US	PC	20220913	10.45	10.45	9.86	9.96	148115	9.96	down	down	correct
CDRE.US	Cadre Holdings Inc.	20220913	26.58	27.39	25.92	26.82	174100	26.82	up	up	correct
CE.US	Celanese Corporation	20220913	110.85	113.24	108.78	109.29	1132600	109.29	down	down	correct
CEA.US	China Eastern Airlines Corporation Limited	20220913	16.86	16.89	16.86	16.86	700	16.86
CEE.US	The Central and Eastern Europe Fund Inc	20220913	8.17	8.38	8.17	8.34	3400	8.34	up	down	incorrect
CEIX.US	CONSOL Energy Inc	20220913	64.64	67.88	64.64	66.44	506600	66.44	up	down	incorrect
CEM.US	ClearBridge MLP and Midstream Fund Inc	20220913	34.89	35.28	33.77	33.93	47100	33.93	down	up	incorrect
CEN.US	Center Coast Brookfield MLP & Energy Infrastructure Fund	20220913	17.92	17.97	17.84	17.85	14200	17.85	down	down	correct
CEPU.US	Central Puerto S.A	20220913	4.87	4.87	4.59	4.75	222600	4.75	down	up	incorrect
CEQP.US	P	20220913	9.3	9.37	9.22	9.28	176377	9.28	down	down	correct
CF.US	CF Industries Holdings Inc	20220913	98.53	102.94	98.27	100.15	2894300	100.15	up	up	correct
CFG.US	PE	20220913	20.46	20.68	20.27	20.68	25373	20.68	up	down	incorrect
CGA.US	China Green Agriculture Inc	20220913	7.55	7.58	7.47	7.52	4900	7.52	down	down	correct
CGAU.US	Centerra Gold Inc	20220913	4.56	4.58	4.26	4.3	371100	4.3	down	down	correct
CHCT.US	Community Healthcare Trust Incorporated	20220913	37.13	37.5	35.72	36.16	107400	36.16	down	down	correct
CHD.US	Church & Dwight Co. Inc	20220913	81.98	82	78.71	78.81	1788500	78.81	down	down	correct
CHE.US	Chemed Corporation	20220913	476.41	478.28	471.59	474.01	92000	474.01	down	down	correct
CHGG.US	Chegg Inc	20220913	22.09	22.53	21.55	21.62	1885100	21.62	down	up	incorrect
CHH.US	Choice Hotels International Inc	20220913	113.03	114.51	111.87	112.11	357100	112.11	down	down	correct
CHMI.US	PB	20220913	22.68	22.68	22.55	22.6	3298	22.6	down	down	correct
CHN.US	The China Fund Inc	20220913	13.06	13.06	12.77	12.79	7700	12.79	down	down	correct
CHRA.US	Charah Solutions Inc	20220913	2.72	2.8	2.6	2.69	74900	2.69	down	down	correct
CHRB.US	CHRB	20220913	21	21.1	20.8	21	28700	21
CHS.US	Chico's FAS Inc	20220913	5.45	5.52	5.26	5.3	1941100	5.3	down	down	correct
CHT.US	Chunghwa Telecom Co. Ltd	20220913	39.04	39.04	38.33	38.34	196700	38.34	down	down	correct
CHWY.US	Chewy Inc	20220913	35.16	35.16	33.46	34.71	4176700	34.71	down	down	correct
CI.US	Cigna Corporation	20220913	291.14	291.65	286.14	286.82	2276200	286.82	down	down	correct
CIA.US	Citizens Inc	20220913	3.6	3.7	3.58	3.6	31300	3.6
CIAN.US	Cian PLC	20220913	3.4	3.4	3.4	3.4	0	3.4
CIB.US	Bancolombia S.A	20220913	28.6	28.92	28	28	269000	28	down	down	correct
CIEN.US	Ciena Corporation	20220913	43.57	43.57	42.48	42.59	2665200	42.59	down	down	correct
CIF.US	MFS Intermediate High Income Fund	20220913	1.9	1.94	1.88	1.88	88400	1.88	down	up	incorrect
CIG.US	Companhia Energética de Minas Gerais	20220913	2.35	2.39	2.29	2.3	4889200	2.3	down	down	correct
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20220913	19.19	19.23	18.73	18.77	71100	18.67	down	down	correct
CIM.US	PD	20220913	20.5	20.6876	20.22	20.4	29132	20.4	down	down	correct
CINT.US	CI&T Inc	20220913	9.24	9.6	9	9.2	50100	9.2	down	down	correct
CIO.US	PA	20220913	21	22.565	21	21.63	9445	21.63	up	up	correct
CION.US	Cion Investment Corp	20220913	10.05	10.1	9.93	9.96	322500	9.96	down	down	correct
CIR.US	CIRCOR International Inc	20220913	17.25	17.51	16.53	16.66	126000	16.66	down	down	correct
CIXX.US	CI Financial Corp	20220913	11.64	11.64	11.41	11.44	24300	11.44	down	down	correct
CL.US	Colgate	20220913	77.56	77.83	75.33	75.43	3988500	75.43	down	down	correct
CLB.US	Core Laboratories N.V	20220913	17.66	18.03	17.18	17.31	399000	17.31	down	down	correct
CLDT.US	PA	20220913	21.6391	21.6391	20.73	20.75	7589	20.75	down	down	correct
CLF.US	Cleveland	20220913	17.46	17.8	16.68	16.78	15800900	16.78	down	down	correct
CLH.US	Clean Harbors Inc	20220913	120.98	122.4	119.78	119.78	433400	119.78	down	up	incorrect
CLPR.US	Clipper Realty Inc	20220913	8.5	8.58	8.2	8.27	21800	8.27	down	down	correct
CLR.US	Continental Resources Inc	20220913	70	71.3	69.49	69.73	984878	69.73	down	down	correct
CLS.US	Celestica Inc	20220913	10.12	10.15	9.87	9.88	269300	9.88	down	up	incorrect
CLVT.US	PA	20220913	49.82	50.44	49.82	50.07	27600	50.07	up	up	correct
CLW.US	Clearwater Paper Corporation	20220913	41.53	41.77	40.55	40.94	83100	40.94	down	down	correct
CLX.US	The Clorox Company	20220913	147.62	148.25	143.53	144	968400	144	down	down	correct
CM.US	Canadian Imperial Bank of Commerce	20220913	48.48	48.97	47.95	48.15	1089400	48.15	down	up	incorrect
CMA.US	Comerica Incorporated	20220913	83.32	84.87	81.82	82.05	1565000	81.37	down	down	correct
CMC.US	Commercial Metals Company	20220913	40.59	41	39.75	39.94	890100	39.94	down	down	correct
CMCM.US	Cheetah Mobile Inc	20220913	3.01	3.32	2.98	3.03	243800	3.03	up	up	correct
CMG.US	Chipotle Mexican Grill Inc	20220913	1709.01	1728.99	1690	1701.0601	223300	1701.0601	down	down	correct
CMI.US	Cummins Inc	20220913	215.04	216.99	211.56	212.68	840200	212.68	down	down	correct
CMP.US	Compass Minerals International Inc	20220913	40.73	41.44	38.31	39.31	1144100	39.31	down	down	correct
CMRE.US	PE	20220913	25.4	25.4801	25.37	25.38	8466	25.38	down	down	correct
CMS.US	PC	20220913	17.38	17.57	17.3517	17.54	33851	17.54	up	up	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20220913	23.53	23.63	23.38	23.63	9800	23.63	up	up	correct
CMSC.US	CMS Energy Corp	20220913	24.3	24.4	24.3	24.39	16600	24.39	up	up	correct
CMSD.US	CMS Energy Corp	20220913	23.88	23.98	23.5	23.94	29800	23.94	up	up	correct
CMTG.US	Claros Mortgage Trust Inc.	20220913	16.91	16.985	16.38	16.42	1456300	16.42	down	down	correct
CMU.US	MFS High Yield Municipal Trust	20220913	3.25	3.26	3.23	3.26	14300	3.26	up	down	incorrect
CNA.US	CNA Financial Corporation	20220913	39.37	39.75	38.72	38.83	412400	38.83	down	up	incorrect
CNC.US	Centene Corporation	20220913	91.7	92.17	89.88	90.03	2961700	90.03	down	down	correct
CND.US	WT	20220913	0.8499	0.885	0.671	0.79	185839	0.79	down	down	correct
CNF.US	CNFinance Holdings Limited	20220913	2.77	2.85	2.56	2.68	131400	2.68	down	down	correct
CNHI.US	CNH Industrial N.V	20220913	12.57	12.7	12.26	12.27	2082500	12.27	down	up	incorrect
CNI.US	Canadian National Railway Company	20220913	121.54	123.36	120.12	120.49	1241800	120.49	down	down	correct
CNK.US	Cinemark Holdings Inc	20220913	13.45	13.74	13.22	13.36	2514700	13.36	down	down	correct
CNM.US	Core & Main Inc	20220913	25.45	26.63	24.58	25.11	2598400	25.11	down	down	correct
CNMD.US	CONMED Corporation	20220913	96.5	98.73	94.43	94.45	569700	94.25	down	down	correct
CNNE.US	Cannae Holdings Inc	20220913	23.23	23.43	23.05	23.21	452600	23.21	down	down	correct
CNO.US	PA	20220913	18.4	18.83	18.4	18.83	2050	18.83	up	up	correct
CNP.US	CenterPoint Energy Inc	20220913	32.66	32.98	32.13	32.35	3572100	32.35	down	down	correct
CNQ.US	Canadian Natural Resources Limited	20220913	55.33	56.47	54.71	54.81	1965940	54.2552	down	down	correct
CNS.US	Cohen & Steers Inc	20220913	74.22	74.57	72.44	72.89	70700	72.89	down	down	correct
CNVY.US	Convey Holding Parent Inc.	20220913	10.55	10.565	10.52	10.54	109900	10.54	down	down	correct
CNX.US	CNX Resources Corporation	20220913	17.06	17.42	16.77	16.91	2003600	16.91	down	down	correct
CO.US	Global Cord Blood Corporation	20220913	2.29	2.4	2.27	2.33	102600	2.33	up	up	correct
CODI.US	PC	20220913	25.35	25.35	25.35	25.35	308	25.35
COE.US	China Online Education Group	20220913	2.15	2.2	1.865	1.96	196700	1.96	down	down	correct
COF.US	PL	20220913	17.44	17.59	17.3734	17.55	57628	17.55	up	up	correct
COLD.US	Americold Realty Trust	20220913	30.11	30.215	29.215	29.28	1404300	29.28	down	down	correct
COMP.US	Compass Inc	20220913	3.2	3.225	3.03	3.04	4549626	3.04	down	up	incorrect
COO.US	The Cooper Companies Inc	20220913	310.31	312	305.15	305.57	274000	305.57	down	down	correct
COOK.US	Traeger Inc	20220913	3.24	3.353	3.22	3.29	1531900	3.29	up	up	correct
COP.US	ConocoPhillips	20220913	112.9	114.39	111.82	112.33	6977400	112.33	down	down	correct
CORR.US	PA	20220913	18.51	19.23	17.74	18.8175	10725	18.8175	up	down	incorrect
COTY.US	Coty Inc	20220913	7.75	7.88	7.58	7.59	5232700	7.59	down	down	correct
COUR.US	Coursera Inc	20220913	12.16	12.4	11.92	12.01	795300	12.01	down	down	correct
CP.US	Canadian Pacific Railway Limited	20220913	78.22	79.33	77.35	77.59	2401800	77.59	down	down	correct
CPA.US	Copa Holdings S.A	20220913	73.01	73.47	72.26	72.67	180200	72.67	down	down	correct
CPAC.US	Cementos Pacasmayo S.A.A	20220913	4.86	5.02	4.86	5.01	1900	5.01	up	up	correct
CPB.US	Campbell Soup Company	20220913	48.26	48.56	47.15	47.28	2605100	47.28	down	down	correct
CPE.US	Callon Petroleum Company	20220913	42.69	44.07	41.55	42	1549500	42	down	down	correct
CPF.US	Central Pacific Financial Corp	20220913	22.17	22.23	21.9	22.01	137200	22.01	down	down	correct
CPG.US	Crescent Point Energy Corp	20220913	7.2	7.38	7.1	7.14	15681100	7.079	down	up	incorrect
CPK.US	Chesapeake Utilities Corporation	20220913	128.62	128.62	125.33	126.4	64100	125.865	down	down	correct
CPNG.US	Coupang Inc	20220913	17.76	18	17.511	17.62	3956300	17.62	down	down	correct
CPRI.US	Capri Holdings Limited	20220913	48.54	49.63	47.74	48	2624500	48	down	down	correct
CPS.US	Cooper	20220913	8.38	8.88	8.2	8.6	235500	8.6	up	up	correct
CPT.US	Camden Property Trust	20220913	132.81	133.82	131.57	132.32	763700	132.32	down	up	incorrect
CPUH.US	WT	20220913	0.2399	0.24	0.23	0.23	24024	0.23	down	down	correct
CR.US	Crane Co	20220913	97.23	97.48	93.66	94.08	127200	94.08	down	down	correct
CRC.US	California Resources Corp	20220913	44.71	45.4899	43.09	43.25	736013	43.25	down	down	correct
CRD.US	B	20220913	5.88	5.93	5.7	5.7	11800	5.7	down	down	correct
CRH.US	CRH plc	20220913	37.12	37.39	36.33	36.37	583600	36.37	down	down	correct
CRI.US	Carter's Inc	20220913	76.63	77.35	74.56	74.71	662300	74.71	down	down	correct
CRK.US	Comstock Resources Inc	20220913	19.62	20.38	19.47	19.64	3045000	19.64	up	up	correct
CRL.US	Charles River Laboratories International Inc	20220913	214.46	217.28	210	213.46	1081400	213.46	down	down	correct
CRM.US	salesforce.com inc	20220913	158.25	161.26	157.81	158.1	5463200	158.1	down	down	correct
CRS.US	Carpenter Technology Corporation	20220913	37.74	38.4	37.08	37.51	407000	37.51	down	down	correct
CRT.US	Cross Timbers Royalty Trust	20220913	22.89	23.46	22.35	22.86	54700	22.86	down	down	correct
CS.US	Credit Suisse Group AG	20220913	5.37	5.45	5.29	5.3	10623700	5.3	down	down	correct
CSL.US	Carlisle Companies Incorporated	20220913	305.77	308.25	300.1	301.47	541100	301.47	down	down	correct
CSR.US	PC	20220913	25.38	25.4	25.0205	25.15	7153	24.7359	down	down	correct
CSTM.US	Constellium SE	20220913	13.65	13.96	13.23	13.25	485200	13.25	down	down	correct
CSV.US	Carriage Services Inc	20220913	35.68	35.95	34.8	35.02	80300	35.02	down	up	incorrect
CTA.US	PB	20220913	99.2	102.3	99.2	99.2	883	99.2
CTBB.US	Qwest Corp. NT	20220913	22.3	22.46	22.11	22.45	48900	22.45	up	up	correct
CTDD.US	Qwest Corp. 6.75% NT 57	20220913	22.65	22.73	22.62	22.71	27600	22.71	up	up	correct
CTLT.US	Catalent Inc	20220913	93.46	93.95	91.6	91.87	1105700	91.87	down	down	correct
CTO.US	PA	20220913	22.07	22.38	21.67	22	4106	22	down	down	correct
CTOS.US	Custom Truck One Source Inc	20220913	6.69	6.92	6.69	6.9	199600	6.9	up	up	correct
CTR.US	ClearBridge MLP and Midstream Total Return Fund Inc	20220913	30.95	31.23	29.92	29.98	41300	29.98	down	down	correct
CTRA.US	Coterra Energy Inc	20220913	30.26	30.89	29.96	30.06	4887200	30.06	down	down	correct
CTS.US	CTS Corporation	20220913	42.54	43.18	42.26	42.5	138500	42.5	down	down	correct
CTT.US	CatchMark Timber Trust Inc	20220913	10.92	10.92	10.445	10.52	569113	10.52	down	down	correct
CTVA.US	Corteva Inc	20220913	61.06	63.83	61.01	62.65	4939200	62.65	up	up	correct
CUBB.US	Customers Bancorp Inc	20220913	22.33	22.574	22.3	22.574	1600	22.238	up	up	correct
CUBE.US	CubeSmart	20220913	46.19	46.45	45.39	45.56	972000	45.56	down	down	correct
CUBI.US	PF	20220913	25.2	25.2	25.05	25.08	5086	25.08	down	down	correct
CUK.US	Carnival Corporation & plc	20220913	8.96	9.3	8.87	9.08	1986000	9.08	up	down	incorrect
CULP.US	Culp Inc	20220913	4.56	4.65	4.48	4.61	26300	4.61	up	up	correct
CURO.US	CURO Group Holdings Corp	20220913	6.26	6.27	5.87	5.96	60400	5.96	down	down	correct
CURV.US	Torrid Holdings Inc.	20220913	6.29	6.5	5.74	5.78	424500	5.78	down	down	correct
CUZ.US	Cousins Properties Incorporated	20220913	28.02	28.1	27.33	27.42	647200	27.42	down	down	correct
CVEO.US	Civeo Corporation	20220913	28.51	28.921	27.67	27.93	25000	27.93	down	down	correct
CVI.US	CVR Energy Inc	20220913	32.5	33.82	32.28	32.43	593400	32.43	down	down	correct
CVNA.US	Carvana Co	20220913	37.2	38.98	36.6	36.81	10403000	36.81	down	down	correct
CVS.US	CVS Health Corporation	20220913	101.99	102.65	100.19	100.45	3501234	100.45	down	up	incorrect
CVX.US	Chevron Corporation	20220913	161.41	162.66	158.74	159.41	10308300	159.41	down	down	correct
CW.US	Curtiss	20220913	151	152.18	145.89	146.56	326400	146.56	down	down	correct
CWAN.US	Clearwater Analytics Holdings Inc.	20220913	15.51	16.09	15.5	15.99	290000	15.99	up	down	incorrect
CWEN.US	Clearway Energy Inc	20220913	38.61	38.97	38.25	38.8	561700	38.8	up	up	correct
CWENA.US	Clearway Energy Inc Class A	20220913	35.55	35.835	35.22	35.6	189757	35.6	up	down	incorrect
CWH.US	Camping World Holdings Inc	20220913	30.58	31.1	29.62	29.65	1005000	29.65	down	up	incorrect
CWK.US	Cushman & Wakefield plc	20220913	15.07	15.21	14.67	14.72	3933200	14.72	down	down	correct
CWT.US	California Water Service Group	20220913	59.01	59.99	58.53	59.42	236800	59.42	up	up	correct
CX.US	CEMEX S.A.B. de C.V	20220913	3.92	3.97	3.84	3.88	3265100	3.88	down	down	correct
CXE.US	MFS High Income Municipal Trust	20220913	3.68	3.69	3.62	3.68	55100	3.68
CXH.US	MFS Investment Grade Municipal Trust	20220913	7.3	7.32	7.3	7.31	10500	7.31	up	up	correct
CXM.US	Sprinklr Inc.	20220913	12.6	13	12.09	12.49	1021200	12.49	down	down	correct
CXW.US	CoreCivic Inc	20220913	9.62	9.85	9.43	9.56	903300	9.56	down	up	incorrect
CYD.US	China Yuchai International Limited	20220913	8.1	8.24	8.01	8.09	9700	8.09	down	down	correct
CYH.US	Community Health Systems Inc	20220913	3.17	3.22	2.97	3.01	3608600	3.01	down	down	correct
D.US	Dominion Energy Inc	20220913	83.48	83.98	81.93	82.24	3051800	82.24	down	up	incorrect
DAC.US	Danaos Corporation	20220913	69.23	70.41	67.89	67.98	141600	67.98	down	down	correct
DAL.US	Delta Air Lines Inc	20220913	32.03	32.37	31.59	31.74	9508100	31.74	down	down	correct
DAN.US	Dana Incorporated	20220913	15.2	15.42	14.96	15.02	1022000	15.02	down	down	correct
DAO.US	Youdao Inc	20220913	5.41	5.59	5.41	5.53	52700	5.53	up	up	correct
DAR.US	Darling Ingredients Inc	20220913	75.48	77.35	75.15	75.95	953900	75.95	up	down	incorrect
DASH.US	DoorDash Inc	20220913	62.056	63.05	60.52	62.07	6081700	62.07	up	up	correct
DAVA.US	Endava plc	20220913	94.07	94.12	90.59	90.59	107400	90.59	down	down	correct
DB.US	Deutsche Bank Aktiengesellschaft	20220913	8.98	9.15	8.93	8.98	8043800	8.98
DBD.US	Diebold Nixdorf Incorporated	20220913	3.12	3.21	3.05	3.1	790100	3.1	down	down	correct
DBI.US	Designer Brands Inc	20220913	16.76	17.01	16.29	16.37	948000	16.37	down	up	incorrect
DBL.US	DoubleLine Opportunistic Credit Fund	20220913	15.21	15.31	15.15	15.18	34500	15.07	down	down	correct
DBRG.US	PJ	20220913	22.71	22.93	22.5451	22.88	40351	22.88	up	up	correct
DCF.US	BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc	20220913	7.23	7.289	7.23	7.259	25800	7.259	up	down	incorrect
DCI.US	Donaldson Company Inc	20220913	52.11	52.4	51.59	51.87	270300	51.87	down	down	correct
DCO.US	Ducommun Incorporated	20220913	44.2	44.32	43.1	43.51	44600	43.51	down	up	incorrect
DCP.US	PC	20220913	25.2761	25.2761	25.02	25.14	11191	25.14	down	down	correct
DD.US	DuPont de Nemours Inc	20220913	57.57	58.28	56.28	56.65	2903200	56.65	down	up	incorrect
DDD.US	3D Systems Corporation	20220913	9.8	9.9	9.61	9.66	1118900	9.66	down	down	correct
DDF.US	Delaware Investments Dividend and Income Fund Inc	20220913	8.38	8.46	8.33	8.43	32700	8.43	up	up	correct
DDL.US	Dingdong (Cayman) Limited	20220913	4.22	4.47	4.2	4.31	386800	4.31	up	up	correct
DDS.US	Dillard's Inc	20220913	297.73	308.35	290.14	294.74	168800	294.74	down	down	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20220913	26.06	26.19	25.9	25.95	10900	25.95	down	up	incorrect
DE.US	Deere & Company	20220913	365.55	371.43	361.95	363.3	1085700	363.3	down	down	correct
DEA.US	Easterly Government Properties Inc	20220913	18.28	18.35	17.98	18.09	508900	18.09	down	down	correct
DECK.US	Deckers Outdoor Corporation	20220913	343.46	344.11	331.72	333.68	405900	333.68	down	up	incorrect
DEI.US	Douglas Emmett Inc	20220913	21.22	21.34	20.95	21.07	1433500	21.07	down	down	correct
DELL.US	Dell Technologies Inc	20220913	39.27	39.5	38.14	38.3	3918873	38.3	down	down	correct
DEN.US	Denbury Inc	20220913	86.44	87.894	84.92	85.32	637000	85.32	down	down	correct
DEO.US	Diageo plc	20220913	178.79	179.76	175.33	175.61	265900	175.61	down	down	correct
DESP.US	Despegar.com Corp	20220913	7.97	8.07	7.585	7.6	356800	7.6	down	down	correct
DEX.US	Delaware Enhanced Global Dividend and Income Fund	20220913	7.83	8.01	7.77	7.81	52400	7.81	down	down	correct
DFIN.US	Donnelley Financial Solutions Inc	20220913	39.72	40.11	39.62	39.75	180300	39.75	up	up	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20220913	20.99	21.13	20.91	20.91	53000	20.91	down	down	correct
DFS.US	Discover Financial Services	20220913	100.36	101.52	97.94	98.51	1677500	98.51	down	down	correct
DG.US	Dollar General Corporation	20220913	243.89	245.43	239.73	240.33	1726900	240.33	down	down	correct
DGX.US	Quest Diagnostics Incorporated	20220913	129.89	129.97	125.62	125.92	873800	125.92	down	down	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20220913	2.28	2.29	2.23	2.25	579000	2.25	down	down	correct
DHI.US	D.R. Horton Inc	20220913	71.46	71.87	68.9	69.22	6046900	69.22	down	up	incorrect
DHR.US	PB	20220913	1476.53	1476.53	1476.53	1476.53	0	1476.53
DHT.US	DHT Holdings Inc	20220913	8.55	8.68	8.4	8.5	2645900	8.5	down	down	correct
DHX.US	DHI Group Inc	20220913	6.02	6.19	5.93	6	286200	6	down	down	correct
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20220913	15.9	15.95	15.61	15.72	105100	15.433	down	down	correct
DIN.US	Dine Brands Global Inc	20220913	72.03	72.62	70.57	71.33	171500	71.33	down	down	correct
DIS.US	The Walt Disney Company	20220913	113.05	113.82	111.17	111.76	10504580	111.76	down	down	correct
DK.US	Delek US Holdings Inc	20220913	28.7	29.45	28.35	28.37	1147300	28.37	down	down	correct
DKL.US	Delek Logistics Partners LP	20220913	60	60.76	58.91	59.6	151700	59.6	down	down	correct
DKS.US	DICK'S Sporting Goods Inc	20220913	115.05	115.08	112.48	113.88	1289700	113.88	down	down	correct
DLB.US	Dolby Laboratories Inc	20220913	74.41	75.06	73.84	74.34	396500	74.34	down	down	correct
DLNG.US	PB	20220913	24.45	24.45	24.15	24.15	1015	24.15	down	down	correct
DLR.US	PL	20220913	22.61	22.7699	22.54	22.7	17402	22.375	up	down	incorrect
DLX.US	Deluxe Corporation	20220913	19.1	19.45	18.44	18.67	193200	18.67	down	down	correct
DLY.US	DoubleLine Yield Opportunities Fund Common Shares of Beneficial Interest	20220913	14.48	14.53	14.35	14.45	94800	14.333	down	down	correct
DM.US	Desktop Metal Inc	20220913	3.3	3.45	3.25	3.28	3147055	3.28	down	down	correct
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20220913	13.74	13.91	13.5	13.83	46000	13.83	up	up	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20220913	11.8	11.95	11.67	11.71	47000	11.71	down	up	incorrect
DMS.US	Digital Media Solutions Inc	20220913	2.15	2.179	2.04	2.1	1078400	2.1	down	down	correct
DNA.US	Ginkgo Bioworks Holdings	20220913	2.95	3.24	2.81	2.99	23865100	2.99	up	up	correct
DNB.US	Dun & Bradstreet Holdings Inc	20220913	14.85	14.89	14.6	14.63	1573200	14.63	down	down	correct
DNOW.US	NOW Inc	20220913	11.53	11.64	11.28	11.39	611200	11.39	down	up	incorrect
DNP.US	DNP Select Income Fund Inc	20220913	11.19	11.32	11.13	11.13	362400	11.13	down	down	correct
DNZ.US	D and Z Media Acquisition Corp	20220913	9.85	9.86	9.84	9.86	1500	9.86	up	up	correct
DOC.US	Physicians Realty Trust	20220913	16.99	17.12	16.48	16.53	1086000	16.53	down	down	correct
DOCN.US	DigitalOcean Holdings Inc	20220913	43.6	43.94	42.17	42.87	1711600	42.87	down	down	correct
DOCS.US	Doximity Inc.	20220913	32.48	33.444	32.24	33.07	1169000	33.07	up	up	correct
DOLE.US	Dole plc	20220913	9.37	9.389	9.21	9.3	693300	9.2194	down	down	correct
DOMA.US	Doma Holdings Inc	20220913	0.62	0.628	0.561	0.582	884300	0.582	down	down	correct
DOOR.US	Masonite International Corporation	20220913	81.73	81.73	78.26	78.55	195400	78.55	down	down	correct
DOV.US	Dover Corporation	20220913	127.62	128.8	126.41	126.83	1402400	126.83	down	down	correct
DOW.US	Dow Inc	20220913	48.75	49.62	47.555	47.87	9104318	47.87	down	down	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20220913	15.23	15.55	15.2	15.23	97300	14.88
DPZ.US	Domino's Pizza Inc	20220913	357.3	357.3	349.8	350.38	787200	349.28	down	down	correct
DQ.US	Daqo New Energy Corp	20220913	61.89	64.08	61.59	61.94	995200	61.94	up	down	incorrect
DRD.US	DRDGOLD Limited	20220913	5.63	5.82	5.56	5.72	273300	5.72	up	up	correct
DRE.US	Duke Realty Corporation	20220913	60.27	60.39	59.01	59.17	2025000	58.89	down	down	correct
DRH.US	PA	20220913	25.72	25.9858	25.42	25.52	3320	25.0086	down	down	correct
DRI.US	Darden Restaurants Inc	20220913	130.31	131.33	128.22	128.71	965800	128.71	down	down	correct
DRQ.US	Dril	20220913	22.93	23.35	21.69	21.79	210200	21.79	down	up	incorrect
DS.US	PD	20220913	19.37	19.38	19.37	19.38	700	19.38	up	up	correct
DSL.US	DoubleLine Income Solutions Fund	20220913	11.99	12.05	11.92	12	404500	11.89	up	up	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20220913	6.14	6.18	6.14	6.14	48500	6.11
DSU.US	BlackRock Debt Strategies Fund Inc	20220913	9.51	9.54	9.42	9.47	73900	9.409	down	down	correct
DSX.US	PB	20220913	26.11	26.11	26.11	26.11	257	26.11
DT.US	Dynatrace Inc	20220913	39.91	40.41	39.04	39.16	3529500	39.16	down	down	correct
DTB.US	DTB	20220913	18.9	19.194	18.9	19.15	15100	19.15	up	up	correct
DTC.US	Solo Brands Inc.	20220913	4.96	5.21	4.91	5.08	340300	5.08	up	up	correct
DTE.US	DTE Energy Company	20220913	135.13	135.51	132.07	132.98	1145000	132.0789	down	down	correct
DTF.US	DTF Tax	20220913	11.68	11.85	11.65	11.69	8200	11.657	up	up	correct
DTLA.US	P	20220913	9.0481	9.0481	9.0481	9.0481	510	9.0481
DTM.US	DT Midstream Inc	20220913	56.96	57.35	56.03	56.2	624277	55.575	down	down	correct
DTP.US	DTE Energy Co	20220913	51.65	52.06	51.32	51.55	96400	51.55	down	down	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20220913	23.29	23.33	23.1	23.33	15300	23.33	up	down	incorrect
DUK.US	PA	20220913	24.8	24.88	24.72	24.82	100184	24.82	up	up	correct
DUKB.US	Duke Energy Corp	20220913	24.46	24.7	24.46	24.69	30400	24.69	up	up	correct
DV.US	DoubleVerify Holdings Inc	20220913	28.31	29.05	27.52	28.71	1321400	28.71	up	up	correct
DVA.US	DaVita Inc	20220913	94	94.26	92.15	92.25	669500	92.25	down	down	correct
DVN.US	Devon Energy Corporation	20220913	70.4	71.44	68.57	69.07	11480400	69.07	down	down	correct
DX.US	PC	20220913	22.44	22.62	22.4	22.62	10487	22.62	up	up	correct
DXC.US	DXC Technology Company	20220913	27.36	28.27	27.2	27.25	3634300	27.25	down	down	correct
DY.US	Dycom Industries Inc	20220913	110.87	112.4	109.67	110.79	236700	110.79	down	down	correct
E.US	Eni S.p.A	20220913	23.57	23.89	23.31	23.32	365500	23.32	down	down	correct
EAF.US	GrafTech International Ltd	20220913	5.95	5.99	5.77	5.83	2636700	5.83	down	down	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20220913	22.82	22.9796	22.75	22.97	11230	22.97	up	down	incorrect
EARN.US	Ellington Residential Mortgage REIT	20220913	7.95	7.96	7.8	7.84	58600	7.84	down	down	correct
EAT.US	Brinker International Inc	20220913	28.41	29	28.14	28.4	612600	28.4	down	up	incorrect
EB.US	Eventbrite Inc	20220913	7.67	7.73	7.46	7.52	1671300	7.52	down	down	correct
EBF.US	Ennis Inc	20220913	20.88	20.9	20.28	20.33	89100	20.33	down	down	correct
EBR.US	Centrais Elétricas Brasileiras S.A.	20220913	8.83	9.04	8.76	8.77	1392300	8.77	down	down	correct
EBS.US	Emergent BioSolutions Inc	20220913	24.28	24.39	22.61	22.87	664200	22.87	down	up	incorrect
EC.US	Ecopetrol S.A	20220913	10.77	10.97	10.73	10.81	1258100	10.81	up	up	correct
ECAT.US	BlackRock ESG Capital Allocation Trust	20220913	14.49	14.5	14.21	14.23	154300	14.13	down	down	correct
ECC.US	Eagle Point Credit Company Inc	20220913	11.61	11.67	11.47	11.48	255000	11.48	down	down	correct
ECCC.US	Eagle Point Credit Company Inc	20220913	23.93	23.93	23.911	23.911	900	23.911	down	down	correct
ECCW.US	ECCW	20220913	25.21	25.21	24.98	25	2300	24.578	down	down	correct
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20220913	25.36	25.63	25.225	25.49	5900	25.072	up	up	correct
ECL.US	Ecolab Inc	20220913	170.16	170.66	166	166.3	1516800	166.3	down	up	incorrect
ECOM.US	ChannelAdvisor Corporation	20220913	22.8	22.87	22.8	22.86	2621300	22.86	up	up	correct
ECVT.US	Ecovyst Inc	20220913	9.28	9.34	9.02	9.04	423400	9.04	down	down	correct
ED.US	Consolidated Edison Inc	20220913	101.12	101.39	98.33	98.82	1562600	98.82	down	down	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20220913	4.4	4.44	4.37	4.37	59300	4.37	down	up	incorrect
EDF.US	Stone Harbor Emerging Markets Income Fund	20220913	4.28	4.35	4.24	4.24	68800	4.24	down	down	correct
EDI.US	Stone Harbor Emerging Markets Total Income Fund	20220913	4.76	4.8	4.73	4.73	50500	4.73	down	up	incorrect
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20220913	6.69	6.75	6.68	6.68	1900	6.68	down	down	correct
EDR.US	Endeavor Group Holdings Inc	20220913	24.63	25.3	24.475	24.87	1822100	24.87	up	up	correct
EDU.US	New Oriental Education & Technology Group Inc	20220913	26.18	27.12	25.89	26.66	2067600	26.66	up	up	correct
EEA.US	The European Equity Fund Inc	20220913	7.19	7.19	7.04	7.04	9200	7.04	down	up	incorrect
EEX.US	Emerald Holding Inc	20220913	3.61	3.73	3.52	3.68	88800	3.68	up	down	incorrect
EFC.US	PA	20220913	21.9	22.06	21.51	21.74	9821	21.74	down	down	correct
EFL.US	Eaton Vance Floating	20220913	8.62	8.62	8.56	8.6	37300	8.6	down	down	correct
EFR.US	Eaton Vance Senior Floating	20220913	11.7	11.7	11.53	11.58	131900	11.58	down	down	correct
EFT.US	Eaton Vance Floating	20220913	11.93	12.01	11.85	11.93	75000	11.93
EFX.US	Equifax Inc	20220913	194.04	194.64	191.15	191.33	677700	191.33	down	down	correct
EGF.US	BlackRock Enhanced Government Fund Inc	20220913	10.02	10.04	10.02	10.02	4200	9.979
EGGF.US	UN	20220913	9.81	9.81	9.81	9.81	0	9.81
EGHT.US	8x8 Inc	20220913	4.56	4.61	4.46	4.48	2077600	4.48	down	down	correct
EGO.US	Eldorado Gold Corporation	20220913	5.8	5.98	5.76	5.86	1894300	5.86	up	up	correct
EGP.US	EastGroup Properties Inc	20220913	168.99	169.52	165.27	165.7	203000	165.7	down	down	correct
EGY.US	VAALCO Energy Inc	20220913	4.54	4.7	4.53	4.65	2375600	4.65	up	up	correct
EHC.US	Encompass Health Corporation	20220913	52.67	52.87	51.02	51.34	1259100	51.34	down	up	incorrect
EHI.US	Western Asset Global High Income Fund Inc	20220913	7.21	7.23	7.16	7.17	45000	7.17	down	up	incorrect
EIC.US	Eagle Point Income Company Inc	20220913	16.35	16.59	16.25	16.25	9300	16.25	down	down	correct
EICA.US	Eagle Point Income Company Inc.	20220913	23.73	23.74	23.69	23.732	700	23.732	up	up	correct
EIG.US	Employers Holdings Inc	20220913	38.04	38.17	37.21	37.51	96600	37.51	down	down	correct
EIX.US	Edison International	20220913	70.35	70.64	68.43	68.9	1642500	68.9	down	down	correct
EL.US	The Estée Lauder Companies Inc	20220913	248	250.69	244.92	245.26	1227400	245.26	down	down	correct
ELAN.US	Elanco Animal Health Incorporated	20220913	15.3	15.6	15.14	15.37	9167400	15.37	up	up	correct
ELAT.US	Elanco Animal Health Incorporat	20220913	25.48	25.48	24.95	25.31	198300	25.31	down	down	correct
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20220913	22.85	22.92	22.8	22.87	4908	22.87	up	up	correct
ELF.US	e.l.f. Beauty Inc	20220913	38.11	38.72	37.85	38.2	449500	38.2	up	up	correct
ELP.US	Companhia Paranaense de Energia	20220913	6.49	6.55	6.35	6.35	458852	6.35	down	down	correct
ELS.US	Equity LifeStyle Properties Inc	20220913	71.66	72.71	71.66	72.49	715900	72.49	up	up	correct
ELVT.US	Elevate Credit Inc	20220913	1.35	1.35	1.3	1.31	49800	1.31	down	down	correct
ELY.US	Callaway Golf Company	20220913	22.47	22.63	22.13	22.37	1188243	22.37	down	down	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20220913	9.1	9.17	9.03	9.07	105100	9.07	down	down	correct
EME.US	EMCOR Group Inc	20220913	119.55	120.47	117.22	117.8	243800	117.8	down	down	correct
EMF.US	Templeton Emerging Markets Fund	20220913	11.89	11.89	11.53	11.62	22400	11.62	down	down	correct
EMN.US	Eastman Chemical Company	20220913	90	91.47	84.03	84.11	2390900	83.35	down	down	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20220913	29.3	29.8	28.48	28.54	73100	28.54	down	down	correct
EMP.US	Entergy Mississippi Inc. 1M BD 66	20220913	23.14	23.28	23.1346	23.27	9407	23.27	up	down	incorrect
EMR.US	Emerson Electric Co	20220913	83.71	84.3	82.11	82.49	1993700	82.49	down	down	correct
ENB.US	Enbridge Inc	20220913	42.37	42.58	41.79	41.98	2947700	41.98	down	down	correct
ENBA.US	Enbridge Inc. 6.375 SNT18 B 78	20220913	24.28	24.53	24.2	24.44	40500	24.44	up	up	correct
ENFN.US	Enfusion Inc.	20220913	12.29	12.92	12.29	12.86	264600	12.86	up	up	correct
ENIC.US	Enel Chile S.A	20220913	1.84	1.865	1.79	1.82	311400	1.82	down	down	correct
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20220913	24.1	24.1	24.1	24.1	500	24.1
ENLC.US	EnLink Midstream LLC	20220913	10.21	10.32	10.01	10.02	2612300	10.02	down	up	incorrect
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20220913	24.25	24.5	24.25	24.5	3900	24.5	up	up	correct
ENPC.US	Executive Network Partnering Corporation	20220913	9.96	9.96	9.96	9.96	5100	9.96
ENS.US	EnerSys	20220913	64.99	65.36	62.86	63.33	239205	63.1553	down	up	incorrect
ENV.US	Envestnet Inc	20220913	52.09	52.5	51.3	51.6	300300	51.6	down	down	correct
ENVA.US	Enova International Inc	20220913	34.91	35.06	33.09	33.41	233700	33.41	down	down	correct
ENZ.US	Enzo Biochem Inc	20220913	2.25	2.31	2.2	2.23	41200	2.23	down	down	correct
EOD.US	Wells Fargo Advantage Funds	20220913	4.94	4.95	4.88	4.88	179500	4.88	down	up	incorrect
EOG.US	EOG Resources Inc	20220913	124.41	127.07	122.52	122.91	3021005	121.41	down	up	incorrect
EOI.US	Eaton Vance Enhanced Equity Income Fund	20220913	15.92	16.01	15.58	15.65	116900	15.65	down	up	incorrect
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20220913	17.63	17.68	17.31	17.35	130500	17.35	down	up	incorrect
EOT.US	Eaton Vance National Municipal Opportunities Trust	20220913	16.85	16.99	16.81	16.88	53400	16.88	up	up	correct
EP.US	PC	20220913	46.18	46.18	45.8867	46.02	2142	46.02	down	down	correct
EPAC.US	Enerpac Tool Group Corp	20220913	18.87	19.02	18.27	18.46	544500	18.46	down	down	correct
EPAM.US	EPAM Systems Inc	20220913	421.79	429.53	419.96	421.4	265300	421.4	down	down	correct
EPC.US	Edgewell Personal Care Company	20220913	38.84	39.36	37.31	37.55	470500	37.55	down	down	correct
EPD.US	Enterprise Products Partners L.P	20220913	26.69	26.87	26.44	26.49	4205100	26.49	down	down	correct
EPR.US	PG	20220913	21.17	21.17	20.5	20.93	21165	20.93	down	down	correct
EPRT.US	Essential Properties Realty Trust Inc	20220913	22.73	22.76	22.13	22.3	715800	22.3	down	down	correct
EQC.US	PD	20220913	26.23	26.59	26.23	26.5	2068	26.5	up	up	correct
EQD.US	Equity Distribution Acquisition Corp	20220913	10	10.02	10	10.02	57400	10.02	up	up	correct
EQH.US	PC	20220913	17.3	17.465	17.07	17.42	22077	17.42	up	up	correct
EQNR.US	Equinor ASA	20220913	36	36.67	35.62	35.74	3688300	35.74	down	down	correct
EQR.US	Equity Residential	20220913	76.59	76.76	74.72	74.99	1049300	74.99	down	up	incorrect
EQS.US	Equus Total Return Inc	20220913	1.98	2	1.97	2	4700	2	up	up	correct
EQT.US	EQT Corporation	20220913	49.47	50.57	47.75	47.91	6277700	47.91	down	up	incorrect
ERF.US	Enerplus Corporation	20220913	15.27	15.77	15.24	15.36	1434900	15.36	up	up	correct
ERJ.US	Embraer S.A	20220913	10.14	10.38	10.07	10.12	1728900	10.12	down	down	correct
ES.US	Eversource Energy	20220913	91.75	92	89.25	89.64	1839800	89.64	down	down	correct
ESE.US	ESCO Technologies Inc	20220913	80.97	81.89	80.36	81.37	138600	81.37	up	up	correct
ESI.US	Element Solutions Inc	20220913	18.95	19.22	18.68	18.74	1355200	18.74	down	down	correct
ESM.US	ESM Acquisition Corporation	20220913	9.89	9.9	9.89	9.89	2400	9.89
ESMT.US	EngageSmart LLC	20220913	20.41	20.78	20.07	20.53	433100	20.53	up	up	correct
ESNT.US	Essent Group Ltd	20220913	40.03	40.35	39.22	39.44	416900	39.44	down	down	correct
ESRT.US	Empire State Realty Trust Inc	20220913	7.31	7.36	7.22	7.24	980900	7.205	down	down	correct
ESS.US	Essex Property Trust Inc	20220913	273.74	274.61	266.98	268.12	465900	268.12	down	up	incorrect
ESTC.US	Elastic N.V	20220913	85.09	85.65	82.92	83.19	1083100	83.19	down	down	correct
ESTE.US	Earthstone Energy Inc	20220913	14.78	15.52	14.607	14.98	1481000	14.98	up	up	correct
ET.US	P	20220913	23.7	23.9	23.62	23.88	23792	23.88	up	up	correct
ETB.US	Eaton Vance Tax	20220913	16	16.09	15.76	15.83	31500	15.83	down	up	incorrect
ETD.US	Ethan Allen Interiors Inc	20220913	24.19	24.3	23.4	23.59	237100	23.59	down	down	correct
ETG.US	Eaton Vance Tax	20220913	17.39	17.65	17.15	17.19	172100	17.19	down	down	correct
ETI.US	P	20220913	24.6	24.7	24.5807	24.7	1434	24.7	up	down	incorrect
ETJ.US	Eaton Vance Risk	20220913	9.22	9.22	9.07	9.2	183800	9.2	down	down	correct
ETN.US	Eaton Corporation plc	20220913	144.14	145.48	141.82	142.51	1297800	142.51	down	down	correct
ETO.US	Eaton Vance Tax	20220913	23.56	23.61	23.04	23.17	63300	23.17	down	down	correct
ETR.US	Entergy Corporation	20220913	120.88	121.28	117.28	117.71	805200	117.71	down	down	correct
ETRN.US	Equitrans Midstream Corporation	20220913	9.62	9.77	9.49	9.55	4551500	9.55	down	down	correct
ETV.US	Eaton Vance Tax	20220913	15.03	15.15	14.84	14.93	338600	14.93	down	down	correct
ETW.US	Eaton Vance Tax	20220913	8.99	9.11	8.96	8.98	208100	8.98	down	down	correct
ETWO.US	E2open Parent Holdings Inc	20220913	6.84	7.1	6.78	7.07	1747200	7.07	up	up	correct
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20220913	19.97	20.03	19.89	19.89	7600	19.89	down	up	incorrect
ETY.US	Eaton Vance Tax	20220913	12.79	12.79	12.5	12.52	204900	12.52	down	down	correct
EURN.US	Euronav NV	20220913	17.44	17.73	17.315	17.33	742200	17.33	down	down	correct
EVA.US	Enviva Partners LP	20220913	70.93	72.19	69.73	69.78	206800	69.78	down	down	correct
EVC.US	Entravision Communications Corporation	20220913	4.87	4.94	4.7	4.72	252900	4.695	down	down	correct
EVF.US	Eaton Vance Senior Income Trust	20220913	5.47	5.54	5.47	5.49	34200	5.49	up	down	incorrect
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20220913	11	11.07	10.9	11.02	41700	11.02	up	up	correct
EVH.US	Evolent Health Inc	20220913	38.98	39.18	38.17	38.76	1037900	38.76	down	down	correct
EVN.US	Eaton Vance Municipal Income Trust	20220913	10.5	10.63	10.5	10.57	106600	10.57	up	up	correct
EVR.US	Evercore Inc	20220913	96.15	96.72	93.1	93.38	314700	93.38	down	down	correct
EVRG.US	Evergy Inc	20220913	70.12	70.54	68.54	68.81	703100	68.81	down	up	incorrect
EVRI.US	Everi Holdings Inc	20220913	18.25	18.46	17.69	17.83	607600	17.83	down	down	correct
EVT.US	Eaton Vance Tax	20220913	25.17	25.44	24.8	24.8	78900	24.8	down	down	correct
EVTC.US	EVERTEC Inc	20220913	34.56	34.73	33.83	34.03	288100	34.03	down	down	correct
EW.US	Edwards Lifesciences Corporation	20220913	94.93	95.58	94.04	94.28	2177900	94.28	down	up	incorrect
EXD.US	Eaton Vance Tax	20220913	10.27	10.38	10.24	10.25	14500	10.25	down	down	correct
EXG.US	Eaton Vance Tax	20220913	8.32	8.32	8.16	8.17	645000	8.17	down	down	correct
EXK.US	Endeavour Silver Corp	20220913	3.1	3.19	3.03	3.04	1799700	3.04	down	up	incorrect
EXP.US	Eagle Materials Inc	20220913	118.18	119.35	116.21	116.79	479706	116.5355	down	down	correct
EXPR.US	Express Inc	20220913	1.35	1.36	1.29	1.29	1640800	1.29	down	down	correct
EXR.US	Extra Space Storage Inc	20220913	197.43	197.61	192.92	194.5	940100	193	down	down	correct
EXTN.US	Exterran Corporation	20220913	5	5	4.66	4.7	97100	4.7	down	down	correct
F.US	PC	20220913	23.72	23.94	23.62	23.94	48560	23.94	up	up	correct
FACT.US	Freedom Acquisition I Corp	20220913	9.9	9.9	9.9	9.9	375800	9.9
FAF.US	First American Financial Corporation	20220913	53.46	53.51	51.38	51.42	753200	51.42	down	down	correct
FBC.US	Flagstar Bancorp Inc	20220913	38.73	38.82	37.18	37.43	480400	37.43	down	down	correct
FBHS.US	Fortune Brands Home & Security Inc	20220913	62.52	62.64	60.8	61.12	2160100	61.12	down	up	incorrect
FBK.US	FB Financial Corporation	20220913	40.2	40.2	39.13	39.33	158000	39.33	down	down	correct
FBP.US	First BanCorp	20220913	14.29	14.51	14.14	14.25	1318800	14.25	down	down	correct
FBRT.US	P	20220913	19.51	19.6999	19.51	19.52	11799	19.52	up	up	correct
FC.US	Franklin Covey Co	20220913	48.53	49.23	48.06	48.63	70700	48.63	up	up	correct
FCF.US	First Commonwealth Financial Corporation	20220913	13.48	13.53	13.14	13.21	414600	13.21	down	down	correct
FCN.US	FTI Consulting Inc	20220913	158.87	159.01	156.07	156.96	145700	156.96	down	down	correct
FCPT.US	Four Corners Property Trust Inc	20220913	26.73	26.99	26.26	26.37	308900	26.37	down	down	correct
FCRX.US	FCRX	20220913	23.45	23.45	23.4	23.45	1600	23.45
FCT.US	First Trust Senior Floating Rate Income Fund II	20220913	10.16	10.28	10.13	10.13	62800	10.13	down	up	incorrect
FCX.US	Freeport	20220913	30.75	31.71	30.65	31.05	17693700	31.05	up	up	correct
FDEU.US	First Trust Dynamic Europe Equity Income Fund	20220913	10.75	10.75	10.59	10.59	77800	10.59	down	down	correct
FDP.US	Fresh Del Monte Produce Inc	20220913	24.88	25.74	24.88	25.4	305200	25.4	up	up	correct
FDS.US	FactSet Research Systems Inc	20220913	449.58	453.68	446.21	446.87	262743	446.87	down	up	incorrect
FDX.US	FedEx Corporation	20220913	208.89	210.27	204.1	205.34	1589800	205.34	down	up	incorrect
FE.US	FirstEnergy Corp	20220913	41.31	41.8	40.93	41.15	5321200	41.15	down	down	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20220913	14.11	14.11	14.11	14.11	500	14.11
FEI.US	First Trust MLP and Energy Income Fund	20220913	8.28	8.39	8.08	8.11	66100	8.11	down	down	correct
FENG.US	Phoenix New Media Limited	20220913	4.86	5	4.85	4.92	3900	4.92	up	up	correct
FERG.US	Ferguson plc	20220913	119.13	119.13	115.76	116.64	738000	116.64	down	down	correct
FET.US	Forum Energy Technologies Inc	20220913	25.25	26	25.25	25.69	13700	25.69	up	up	correct
FF.US	FutureFuel Corp	20220913	6.66	6.66	6.42	6.47	261100	6.47	down	up	incorrect
FFA.US	First Trust Enhanced Equity Income Fund	20220913	17.03	17.07	16.64	16.73	30300	16.73	down	up	incorrect
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20220913	16.33	16.44	16.2	16.25	119800	16.25	down	down	correct
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20220913	3.4	3.5	3.32	3.4	139600	3.4
FHI.US	Federated Hermes Inc	20220913	35.24	35.24	34.38	34.6	653300	34.6	down	down	correct
FHN.US	PE	20220913	25.62	25.86	25.62	25.86	2626	25.86	up	up	correct
FHS.US	First High	20220913	0.87	0.87	0.78	0.82	108500	0.82	down	down	correct
FICO.US	Fair Isaac Corporation	20220913	451.21	461.28	451.02	454.33	295400	454.33	up	up	correct
FIF.US	First Trust Energy Infrastructure Fund	20220913	15.42	15.56	15.15	15.18	56800	15.18	down	down	correct
FIGS.US	FIGS Inc.	20220913	11.73	12.08	11.27	11.32	4208000	11.32	down	down	correct
FINS.US	Angel Oak Financial Strategies Income Term Trust	20220913	13.96	13.9699	13.7021	13.81	63562	13.7153	down	down	correct
FINV.US	FinVolution Group	20220913	4.56	4.64	4.48	4.51	230500	4.51	down	down	correct
FIS.US	Fidelity National Information Services Inc	20220913	90.7	92.05	89.07	89.29	3183120	88.808	down	up	incorrect
FIX.US	Comfort Systems USA Inc	20220913	101.52	103.01	100.8	101.8	212500	101.8	up	up	correct
FL.US	Foot Locker Inc	20220913	38.3	38.54	37.31	37.57	1815300	37.57	down	down	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20220913	16.92	17.09	16.86	16.97	25800	16.97	up	up	correct
FLNG.US	FLEX LNG Ltd	20220913	32.95	33.45	32.82	33.14	371200	33.14	up	down	incorrect
FLO.US	Flowers Foods Inc	20220913	26.7	26.79	26.04	26.09	1066000	26.09	down	down	correct
FLR.US	Fluor Corporation	20220913	26.92	27.54	26.5	26.58	967900	26.58	down	down	correct
FLS.US	Flowserve Corporation	20220913	31.18	31.26	30.48	30.79	869500	30.79	down	up	incorrect
FLT.US	FLEETCOR Technologies Inc	20220913	217.09	218.6	211.45	212.04	386300	212.04	down	down	correct
FMC.US	FMC Corporation	20220913	110.68	113.11	110	110.34	645900	110.34	down	down	correct
FMN.US	Federated Premier Municipal Income Fund	20220913	10.88	10.92	10.83	10.87	33500	10.87	down	down	correct
FMS.US	Fresenius Medical Care AG & Co. KGaA	20220913	17.49	17.62	17.17	17.22	1057900	17.22	down	down	correct
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20220913	67.41	68.56	66.11	66.16	771900	66.16	down	up	incorrect
FMY.US	First Trust Mortgage Income Fund	20220913	11.7	11.87	11.7	11.73	800	11.73	up	down	incorrect
FN.US	Fabrinet	20220913	102.04	102.55	100.09	101	161800	101	down	up	incorrect
FNA.US	Paragon 28 Inc.	20220913	18.35	18.98	18.08	18.51	227400	18.51	up	up	correct
FNB.US	PE	20220913	25.75	26.1	25.5989	25.78	7419	25.78	up	down	incorrect
FND.US	Floor & Decor Holdings Inc	20220913	82.56	82.8	80.16	80.61	1423800	80.61	down	down	correct
FNF.US	Fidelity National Financial Inc	20220913	41.38	41.62	40.52	40.73	2123580	40.277	down	down	correct
FNV.US	Franco	20220913	123.27	125.03	121.66	122.02	606000	121.7	down	up	incorrect
FOA.US	Finance Of America Companies Inc	20220913	1.56	1.65	1.5	1.56	245764	1.56
FOF.US	Cohen & Steers Closed	20220913	11.54	11.79	11.5	11.57	35700	11.57	up	up	correct
FOR.US	Forestar Group Inc	20220913	12.53	12.64	12.18	12.2	108600	12.2	down	down	correct
FORG.US	ForgeRock Inc.	20220913	17.16	17.24	16.75	16.93	251500	16.93	down	down	correct
FOUR.US	Shift4 Payments Inc	20220913	46.81	48.32	45.8	46.95	1059500	46.95	up	up	correct
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20220913	18.19	18.27	18.03	18.06	96300	18.06	down	down	correct
FPH.US	Five Point Holdings LLC	20220913	3.49	3.515	3.39	3.4	126300	3.4	down	down	correct
FPI.US	Farmland Partners Inc	20220913	14.56	14.71	14.22	14.33	438300	14.33	down	down	correct
FPL.US	First Trust New Opportunities MLP & Energy Fund	20220913	6.38	6.43	6.24	6.26	38900	6.26	down	up	incorrect
FR.US	First Industrial Realty Trust Inc	20220913	52.53	52.74	51.83	52.12	863500	52.12	down	down	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20220913	11.89	11.96	11.8	11.84	55900	11.773	down	down	correct
FRC.US	PM	20220913	16.86	17.03	16.7	17	35861	17	up	up	correct
FRO.US	Frontline Ltd	20220913	12.64	12.84	12.55	12.59	3211300	12.4477	down	up	incorrect
FRT.US	PC	20220913	23.23	23.4022	23.07	23.24	12363	23.24	up	up	correct
FSK.US	FS KKR Capital Corp	20220913	20.65	20.81	20.44	20.53	1562737	20.53	down	down	correct
FSLY.US	Fastly Inc	20220913	9.73	9.89	9.45	9.65	3737300	9.65	down	up	incorrect
FSM.US	Fortuna Silver Mines Inc	20220913	2.48	2.54	2.42	2.43	3457000	2.43	down	down	correct
FSR.US	Fisker Inc	20220913	8.59	8.96	8.51	8.88	4547600	8.88	up	up	correct
FSS.US	Federal Signal Corporation	20220913	40.05	40.4	39.03	39.22	170700	39.22	down	down	correct
FT.US	Franklin Universal Trust	20220913	7.94	7.94	7.79	7.83	64671	7.7872	down	down	correct
FTCH.US	Farfetch Limited	20220913	10.64	11.01	10.37	10.67	9895400	10.67	up	up	correct
FTHY.US	First Trust High Yield Opportunities 2027 Term Fund	20220913	14.85	14.85	14.69	14.7	65600	14.7	down	down	correct
FTI.US	TechnipFMC plc	20220913	8.87	9.13	8.68	8.82	7350630	8.82	down	down	correct
FTK.US	Flotek Industries Inc	20220913	1.16	1.18	1.06	1.18	477600	1.18	up	up	correct
FTS.US	Fortis Inc	20220913	44.9	45.08	44.09	44.19	605500	44.19	down	down	correct
FTV.US	Fortive Corporation	20220913	65.22	65.73	63.89	64.18	2156000	64.18	down	down	correct
FUBO.US	fuboTV Inc	20220913	4.49	4.756	4.36	4.61	18938900	4.61	up	down	incorrect
FUL.US	H.B. Fuller Company	20220913	66.5	66.74	63.91	63.98	236900	63.98	down	down	correct
FUN.US	Cedar Fair L.P	20220913	43.82	45.04	42.92	43.21	257200	43.21	down	down	correct
FVRR.US	Fiverr International Ltd	20220913	34.91	35.5	34.19	34.98	793900	34.98	up	up	correct
FVT.US	UN	20220913	9.9	9.9	9.9	9.9	800	9.9
FXLV.US	F45 Training Holdings Inc.	20220913	2.53	2.66	2.51	2.61	339100	2.61	up	up	correct
G.US	Genpact Limited	20220913	46.36	46.38	45.7	45.8	1339500	45.8	down	up	incorrect
GAB.US	The Gabelli Equity Trust Inc	20220913	6.45	6.45	6.3	6.31	487765	6.1626	down	down	correct
GAM.US	PB	20220913	25.52	25.6548	25.5	25.5	20930	25.5	down	down	correct
GATO.US	Gatos Silver Inc	20220913	2.89	2.89	2.67	2.68	418500	2.68	down	down	correct
GATX.US	GATX Corporation	20220913	96.89	97.49	95.07	96.5	183200	95.98	down	down	correct
GB.US	Global Blue Group Holding AG	20220913	5.1	5.25	4.93	4.93	5082	4.93	down	up	incorrect
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20220913	17.5	17.6	17.31	17.54	47700	17.414	up	up	correct
GBL.US	GAMCO Investors Inc	20220913	20.75	21.21	20.28	20.44	8000	20.44	down	down	correct
GBX.US	The Greenbrier Companies Inc	20220913	29.49	29.95	28.82	28.94	231900	28.94	down	down	correct
GCI.US	Gannett Co Inc	20220913	2.28	2.3	2.225	2.26	752873	2.26	down	down	correct
GCO.US	Genesco Inc	20220913	47.7	48.77	46.83	46.87	229300	46.87	down	down	correct
GCP.US	GCP Applied Technologies Inc	20220913	31.55	31.55	31.47	31.5	684000	31.5	down	down	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20220913	5.63	5.68	5.45	5.45	21204	5.3298	down	down	correct
GD.US	General Dynamics Corporation	20220913	232.08	233.64	227.06	227.98	1367700	227.98	down	down	correct
GDDY.US	GoDaddy Inc	20220913	76.08	76.63	74.91	75.05	1076200	75.05	down	down	correct
GDL.US	The GDL Fund	20220913	8.36	8.36	8.12	8.12	15768	7.999	down	down	correct
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20220913	13.38	13.48	13.27	13.32	30800	13.32	down	up	incorrect
GDOT.US	Green Dot Corporation	20220913	20.42	20.77	19.9	19.96	477100	19.96	down	down	correct
GDV.US	The Gabelli Dividend & Income Trust	20220913	21.64	21.64	20.93	21.03	163615	20.9196	down	up	incorrect
GE.US	General Electric Company	20220913	73.26	73.86	70.62	70.84	7210800	70.84	down	down	correct
GEF.US	Greif Inc	20220913	67.62	68.26	66.71	67.02	259600	66.514	down	down	correct
GEL.US	Genesis Energy L.P	20220913	12.11	12.34	11.77	11.85	256000	11.85	down	down	correct
GENI.US	Genius Sports Limited	20220913	4.46	4.58	4.2799	4.37	800879	4.37	down	down	correct
GEO.US	The GEO Group Inc	20220913	8.32	8.49	8.09	8.12	1789100	8.12	down	up	incorrect
GER.US	Goldman Sachs MLP and Energy Renaissance Fund	20220913	13.37	13.475	13.1	13.1	46100	13.1	down	down	correct
GES.US	Guess' Inc	20220913	16.71	16.9	16.18	16.31	779700	16.31	down	down	correct
GF.US	The New Germany Fund Inc	20220913	7.97	8.01	7.78	7.78	13600	7.78	down	up	incorrect
GFF.US	Griffon Corporation	20220913	32.95	33.15	32.07	32.25	319700	32.25	down	down	correct
GFI.US	Gold Fields Limited	20220913	8.14	8.295	7.99	8	5361606	7.8193	down	down	correct
GFL.US	GFL Environmental Inc	20220913	30.23	30.55	29.99	30.01	1098100	30.01	down	up	incorrect
GFLU.US	GFL Environmental Inc	20220913	67.1	68.051	67.1	67.58	1100	67.58	up	up	correct
GGB.US	Gerdau S.A	20220913	4.7	4.77	4.56	4.57	12547600	4.57	down	up	incorrect
GGG.US	Graco Inc	20220913	65.82	66.07	64.49	64.71	436400	64.71	down	up	incorrect
GGT.US	The Gabelli Multimedia Trust Inc	20220913	7.75	7.84	7.52	7.59	43980	7.3778	down	down	correct
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20220913	11.23	11.2895	11.0458	11.1	10153	10.9393	down	down	correct
GHC.US	Graham Holdings Company	20220913	555.21	558.59	548.52	552.64	13000	552.64	down	up	incorrect
GHG.US	GreenTree Hospitality Group Ltd	20220913	3.99	4.13	3.76	3.78	13700	3.78	down	down	correct
GHL.US	Greenhill & Co. Inc	20220913	7.73	7.73	7.02	7.07	132400	7.07	down	down	correct
GHLD.US	Guild Holdings Company	20220913	12.19	12.78	11.87	12.46	22400	12.46	up	down	incorrect
GHM.US	Graham Corporation	20220913	9.7	9.89	9.41	9.51	8400	9.51	down	up	incorrect
GHY.US	PGIM Global High Yield Fund Inc	20220913	11.6	11.63	11.5639	11.6	119815	11.495
GIB.US	CGI Inc	20220913	80.13	80.87	78.72	78.89	73500	78.89	down	down	correct
GIC.US	Global Industrial Company	20220913	29.1	29.1	27.87	28.04	26800	28.04	down	down	correct
GIL.US	Gildan Activewear Inc	20220913	32.41	33.01	32.23	32.46	853900	32.46	up	up	correct
GIM.US	Templeton Global Income Fund	20220913	4.58	4.6	4.56	4.56	238899	4.5278	down	down	correct
GIS.US	General Mills Inc	20220913	75.7	76.03	74.06	74.35	3344800	74.35	down	down	correct
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20220913	9.91	9.91	9.71	9.71	8200	9.71	down	down	correct
GJO.US	Strats Trust Wal Mart Stores Inc. STRT CTF 05	20220913	23.85	23.92	23.69	23.7	3400	23.7	down	down	correct
GJP.US	STRATS Trust For Dominion Resources Inc. Securities Series 2005	20220913	24.6	24.6	24.6	24.6	0	24.6
GJR.US	Strats Trust For Procter & Gambel Security CTF 2006	20220913	23.98	23.98	23.98	23.98	300	23.98
GJS.US	STRATS Trust for Goldman Sachs Group Securities Series 2006	20220913	21.47	21.47	21.47	21.47	3000	21.47
GJT.US	Strats(SM) Trust For Allstate Corp Securities Series 2006	20220913	21.04	21.33	21.04	21.17	11900	21.17	up	up	correct
GKOS.US	Glaukos Corporation	20220913	56.19	57.345	55.78	56.27	475000	56.27	up	up	correct
GL.US	PD	20220913	18.49	18.69	18.42	18.69	25631	18.69	up	down	incorrect
GLOB.US	Globant S.A	20220913	218.33	227.26	217.88	223.9	288200	223.9	up	up	correct
GLOG.US	PA	20220913	25.65	25.7	25.38	25.65	2919	25.65
GLOP.US	PC	20220913	25.2	25.2	24.95	24.95	13808	24.95	down	down	correct
GLP.US	PB	20220913	25.46	25.5	25.4423	25.4801	3968	25.4801	up	up	correct
GLT.US	Glatfelter Corporation	20220913	4.36	4.48	4.09	4.16	1344000	4.16	down	down	correct
GLW.US	Corning Incorporated	20220913	33.49	33.62	32.78	32.92	4591300	32.92	down	down	correct
GM.US	General Motors Company	20220913	40.6	41.42	40.35	40.53	14841600	40.53	down	down	correct
GME.US	GameStop Corp	20220913	27.4	28.61	27.32	27.85	3657200	27.85	up	up	correct
GMED.US	Globus Medical Inc	20220913	62.13	63	61.83	62.34	847300	62.34	up	up	correct
GMRE.US	PA	20220913	25.19	25.27	25.05	25.25	10138	25.25	up	up	correct
GMS.US	GMS Inc	20220913	44.9	45.08	43.01	43.05	240200	43.05	down	down	correct
GNE.US	PA	20220913	9.1735	9.2181	9.065	9.11	11255	9.11	down	down	correct
GNK.US	Genco Shipping & Trading Limited	20220913	14.11	14.53	14.11	14.14	1344100	14.14	up	up	correct
GNL.US	PB	20220913	23.01	23.46	22.51	23.46	7317	23.46	up	up	correct
GNRC.US	Generac Holdings Inc	20220913	222.5	225.27	212.92	213.19	1647000	213.19	down	up	incorrect
GNT.US	PA	20220913	24.22	24.22	24.2	24.2	231	23.8753	down	up	incorrect
GNW.US	Genworth Financial Inc	20220913	4.01	4.11	3.99	4	2888700	4	down	down	correct
GOF.US	Guggenheim Strategic Opportunities Fund	20220913	17.24	17.3	17.07	17.15	469300	16.968	down	down	correct
GOL.US	Gol Linhas Aéreas Inteligentes S.A	20220913	3.98	4.17	3.91	3.93	1488300	3.93	down	down	correct
GOLD.US	Barrick Gold Corporation	20220913	15.47	15.82	15.42	15.55	15251000	15.55	up	up	correct
GOLF.US	Acushnet Holdings Corp	20220913	49.3	49.51	48.39	48.65	248900	48.65	down	up	incorrect
GOOS.US	Canada Goose Holdings Inc	20220913	19.01	19.36	18.285	18.34	1488800	18.34	down	down	correct
GOTU.US	Gaotu Techedu Inc	20220913	1.53	1.56	1.51	1.53	1488000	1.53
GPC.US	Genuine Parts Company	20220913	160.76	161.92	157.7	157.94	1093000	157.94	down	down	correct
GPI.US	Group 1 Automotive Inc	20220913	168.13	168.13	161.27	162.05	243700	162.05	down	down	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20220913	24.33	24.61	24.25	24.59	13100	24.59	up	up	correct
GPK.US	Graphic Packaging Holding Company	20220913	23.29	23.36	22.96	23.02	1579600	22.945	down	up	incorrect
GPMT.US	Granite Point Mortgage Trust Inc	20220913	9.24	9.28	8.805	8.81	367000	8.81	down	down	correct
GPN.US	Global Payments Inc	20220913	132.37	134.06	131.64	132.17	3822439	131.9205	down	down	correct
GPOR.US	Gulfport Energy Corporation	20220913	96.2	97.47	95.78	96.59	84300	96.59	up	up	correct
GPRK.US	GeoPark Limited	20220913	12.69	13.02	12.6	12.9	173900	12.9	up	up	correct
GPS.US	The Gap Inc	20220913	9.55	9.86	9.32	9.34	6087700	9.34	down	down	correct
GRC.US	The Gorman	20220913	26.31	26.51	25.67	26.22	135700	26.22	down	down	correct
GRP.US	UN	20220913	55.18	58.05	55.18	56.62	7685	56.62	up	up	correct
GRX.US	The Gabelli Healthcare & Wellness Trust	20220913	10.95	10.9774	10.69	10.72	34295	10.5701	down	down	correct
GS.US	The Goldman Sachs Group Inc	20220913	336.08	336.52	326.83	328.39	2242100	328.39	down	down	correct
GSBD.US	Goldman Sachs BDC Inc	20220913	17.04	17.075	16.7	16.79	271300	16.79	down	down	correct
GSK.US	GlaxoSmithKline plc	20220913	32	32.1	31.61	31.63	5225500	31.63	down	down	correct
GSL.US	PB	20220913	25.95	25.9689	25.72	25.72	5930	25.72	down	down	correct
GSQB.US	G Squared Ascend II Inc	20220913	9.93	9.93	9.93	9.93	0	9.93
GTES.US	Gates Industrial Corporation plc	20220913	11.62	11.69	11.365	11.37	709900	11.37	down	down	correct
GTLS.US	Chart Industries Inc	20220913	193.99	200	193.27	196.26	198100	196.26	up	down	incorrect
GTN.US	Gray Television Inc	20220913	19.2	19.46	18.79	18.94	596200	18.86	down	down	correct
GTNA.US	Gray Television Inc	20220913	17.5	17.5	16.56	16.56	1007	16.48	down	down	correct
GTY.US	Getty Realty Corp	20220913	30.09	30.25	29.43	29.6	227300	29.6	down	down	correct
GUG.US	GUG	20220913	14.56	14.68	14.33	14.5	76000	14.381	down	down	correct
GUT.US	The Gabelli Utility Trust	20220913	7.98	8.04	7.79	7.84	278801	7.7909	down	down	correct
GVA.US	Granite Construction Incorporated	20220913	29.65	29.84	28.58	28.6	386800	28.6	down	down	correct
GWRE.US	Guidewire Software Inc	20220913	68.07	68.92	67.46	67.65	518100	67.65	down	down	correct
GWW.US	W.W. Grainger Inc	20220913	560	563.99	554.47	557.15	484200	557.15	down	down	correct
H.US	Hyatt Hotels Corporation	20220913	91.15	93.01	90.44	90.53	937500	90.53	down	up	incorrect
HAE.US	Haemonetics Corporation	20220913	76.81	78.64	76.23	77.54	399900	77.54	up	up	correct
HAL.US	Halliburton Company	20220913	29.69	30.59	28.98	29.15	7105700	29.15	down	up	incorrect
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20220913	39.98	40.5	39.47	39.56	337200	39.56	down	down	correct
HAYW.US	Hayward Holdings Inc	20220913	11	11.08	10.5	10.6	2506500	10.6	down	down	correct
HBB.US	Hamilton Beach Brands Holding Company	20220913	11.34	11.4	11.26	11.38	16200	11.38	up	up	correct
HBI.US	Hanesbrands Inc	20220913	9.16	9.27	8.75	8.82	7063600	8.82	down	down	correct
HBM.US	Hudbay Minerals Inc	20220913	4.45	4.53	4.33	4.34	920900	4.34	down	down	correct
HCA.US	HCA Healthcare Inc	20220913	217.9	218.95	211.51	212.04	1459340	211.4712	down	down	correct
HCC.US	Warrior Met Coal Inc	20220913	30.36	31.33	29.82	30.13	644700	30.13	down	down	correct
HCI.US	HCI Group Inc	20220913	47.5	47.98	47.02	47.88	61600	47.88	up	down	incorrect
HCXY.US	Hercules Capital Inc	20220913	25.15	25.15	25.15	25.15	0	25.15
HD.US	The Home Depot Inc	20220913	292.01	294.08	277.32	277.93	4797200	277.93	down	down	correct
HDB.US	HDFC Bank Limited	20220913	64.69	65.96	64.51	65.25	3664600	65.25	up	up	correct
HE.US	Hawaiian Electric Industries Inc	20220913	39.96	40	38.99	39.15	417600	39.15	down	down	correct
HEI.US	HEICO Corporation	20220913	154.58	155.45	151.65	152	287000	152	down	up	incorrect
HEP.US	Holly Energy Partners L.P	20220913	18.46	18.57	18.14	18.25	122200	18.25	down	down	correct
HEQ.US	John Hancock Hedged Equity & Income Fund	20220913	12.6	12.94	12.39	12.54	26600	12.54	down	down	correct
HES.US	Hess Corporation	20220913	125.45	128.25	123.12	123.7	1788800	123.3288	down	down	correct
HESM.US	Hess Midstream LP	20220913	28.35	28.75	27.81	27.85	523100	27.85	down	down	correct
HFRO.US	PA	20220913	22.8	22.8	22.5	22.51	8187	22.51	down	down	correct
HGLB.US	Highland Global Allocation Fund	20220913	10.28	10.38	10.23	10.33	58500	10.33	up	up	correct
HGV.US	Hilton Grand Vacations Inc	20220913	40.34	41.126	39.83	39.92	438900	39.92	down	down	correct
HHC.US	The Howard Hughes Corporation	20220913	67.67	68.32	66.22	66.63	256000	66.63	down	up	incorrect
HI.US	Hillenbrand Inc	20220913	40.73	41.12	39.55	39.82	369103	39.6017	down	up	incorrect
HIG.US	The Hartford Financial Services Group Inc	20220913	66.88	67.25	66.08	66.32	1714600	66.32	down	down	correct
HII.US	Huntington Ingalls Industries Inc	20220913	232.25	234.31	228.52	229.29	577400	229.29	down	down	correct
HIL.US	Hill International Inc	20220913	3.36	3.37	3.36	3.37	161300	3.37	up	up	correct
HIO.US	Western Asset High Income Opportunity Fund Inc	20220913	3.96	4.01	3.95	3.95	135000	3.95	down	down	correct
HIPO.US	Hippo Holdings Inc	20220913	0.999	1.01	0.94	0.961	3815500	0.961	down	down	correct
HIW.US	Highwoods Properties Inc	20220913	31.04	31.3	30.44	30.54	849600	30.54	down	up	incorrect
HIX.US	Western Asset High Income Fund II Inc	20220913	5.42	5.44	5.36	5.37	114700	5.37	down	down	correct
HL.US	PB	20220913	63.4	63.93	63.4	63.93	325	63.055	up	down	incorrect
HLF.US	Herbalife Nutrition Ltd	20220913	25	25.13	24.02	24.31	1072300	24.31	down	down	correct
HLI.US	Houlihan Lokey Inc	20220913	80.18	80.66	78.13	78.79	254600	78.79	down	up	incorrect
HLIO.US	Helios Technologies Inc.	20220913	55	55.05	53.36	53.71	83900	53.71	down	down	correct
HLT.US	Hilton Worldwide Holdings Inc	20220913	132.56	133.96	129.82	130.46	2134036	130.46	down	down	correct
HLX.US	Helix Energy Solutions Group Inc	20220913	4.29	4.4	4.13	4.32	1964400	4.32	up	up	correct
HMC.US	Honda Motor Co. Ltd	20220913	25.41	25.65	25.1	25.19	1866510	25.19	down	down	correct
HMLP.US	PA	20220913	22.1876	22.5087	22.1799	22.5087	2768	22.5087	up	up	correct
HMN.US	Horace Mann Educators Corporation	20220913	36.94	37.06	36.09	36.31	132000	35.9916	down	down	correct
HMY.US	Harmony Gold Mining Company Limited	20220913	2.22	2.28	2.19	2.19	5830700	2.19	down	down	correct
HNGR.US	Hanger Inc	20220913	18.66	18.7	18.66	18.67	217500	18.67	up	up	correct
HNI.US	HNI Corporation	20220913	32.26	32.51	30.88	31.07	146700	31.07	down	down	correct
HNP.US	Huaneng Power International Inc	20220913	22.35	22.35	21.71	21.71	2846	21.71	down	up	incorrect
HOG.US	Harley	20220913	41.12	42.45	40.74	41.21	1747900	41.21	up	up	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20220913	23.36	23.61	23.225	23.3	752943	23.3	down	down	correct
HOV.US	Hovnanian Enterprises Inc	20220913	42.01	42.98	40.2	40.47	99300	40.47	down	down	correct
HP.US	Helmerich & Payne Inc	20220913	45.58	46.69	44.21	44.74	885600	44.74	down	down	correct
HPE.US	Hewlett Packard Enterprise Company	20220913	13.46	13.55	13.085	13.18	12455800	13.18	down	down	correct
HPF.US	John Hancock Preferred Income Fund II	20220913	17.96	17.96	17.8	17.8	28000	17.8	down	up	incorrect
HPI.US	John Hancock Preferred Income Fund	20220913	17.97	17.97	17.58	17.61	53700	17.61	down	down	correct
HPP.US	P	20220913	17.34	17.49	17.3	17.46	13366	17.46	up	up	correct
HPQ.US	HP Inc	20220913	27.39	27.7	26.81	26.96	10378100	26.96	down	down	correct
HPS.US	John Hancock Preferred Income Fund III	20220913	15.83	15.87	15.69	15.77	43200	15.77	down	down	correct
HPX.US	HPX Corp	20220913	9.96	9.968	9.945	9.96	6100	9.96
HQH.US	Tekla Healthcare Investors	20220913	18.92	19.08	18.51	18.56	122600	18.56	down	up	incorrect
HQL.US	Tekla Life Sciences Investors	20220913	14.79	14.86	14.51	14.56	96100	14.56	down	up	incorrect
HR.US	Healthcare Realty Trust Incorporated	20220913	24.82	24.97	24.21	24.21	2252300	24.21	down	down	correct
HRB.US	H&R Block Inc	20220913	45.16	45.71	44.51	44.82	1279500	44.82	down	down	correct
HRI.US	Herc Holdings Inc	20220913	116.35	117.54	114.41	115.16	135200	115.16	down	down	correct
HRL.US	Hormel Foods Corporation	20220913	46.71	47.04	46.07	46.17	1751900	46.17	down	up	incorrect
HRT.US	HireRight Holdings Corporation	20220913	16.26	16.8	16	16.6	196700	16.6	up	up	correct
HRTG.US	Heritage Insurance Holdings Inc	20220913	2.76	2.84	2.76	2.77	66600	2.77	up	down	incorrect
HSBC.US	HSBC Holdings plc	20220913	30.7	30.99	30.44	30.48	3375200	30.48	down	down	correct
HSC.US	Harsco Corporation	20220913	5.75	5.91	5.59	5.62	519200	5.62	down	down	correct
HSY.US	The Hershey Company	20220913	225.29	226.76	222.1	222.9	958500	222.9	down	down	correct
HT.US	PE	20220913	22.09	22.15	21.24	21.94	3885	21.94	down	down	correct
HTD.US	John Hancock Tax	20220913	24.33	24.49	24.11	24.12	44700	24.12	down	down	correct
HTFB.US	Horizon Technology Finance Corporation	20220913	24.7	24.7	24.7	24.7	0	24.395
HTGC.US	Hercules Capital Inc	20220913	13.92	14.06	13.75	13.82	696700	13.82	down	down	correct
HTH.US	Hilltop Holdings Inc	20220913	26.67	26.68	25.81	26.05	516700	26.05	down	up	incorrect
HTY.US	John Hancock Investments	20220913	5.16	5.17	5.13	5.13	24400	5.13	down	down	correct
HTZ.US	Hertz Global Holdings Inc Common Stock	20220913	19.23	19.6	18.84	19.05	2814100	19.05	down	down	correct
HUBB.US	Hubbell Incorporated	20220913	220.1	223.13	218.99	219.98	269809	219.98	down	down	correct
HUBS.US	HubSpot Inc	20220913	312.605	318.01	305.25	305.64	685700	305.64	down	down	correct
HUM.US	Humana Inc	20220913	480.58	482	466.11	468.29	733400	468.29	down	up	incorrect
HUN.US	Huntsman Corporation	20220913	27.08	27.48	26.25	26.34	2524149	26.1275	down	down	correct
HUYA.US	HUYA Inc	20220913	2.97	3.01	2.95	3	1308900	3	up	up	correct
HVT.US	Haverty Furniture Companies Inc	20220913	27.17	27.37	26.45	26.6	203600	26.6	down	down	correct
HWM.US	Howmet Aerospace Inc	20220913	36.17	36.37	35.02	35.2	2271500	35.2	down	up	incorrect
HXL.US	Hexcel Corporation	20220913	59.76	60.58	58.98	59.28	571400	59.28	down	up	incorrect
HY.US	Hyster	20220913	29.7	30.37	29.56	29.59	81400	29.59	down	down	correct
HYB.US	The New America High Income Fund Inc	20220913	7.14	7.16	7.03	7.03	30607	6.98	down	down	correct
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20220913	12.41	12.59	12.39	12.49	29600	12.49	up	down	incorrect
HYT.US	BlackRock Corporate High Yield Fund Inc	20220913	9.35	9.45	9.3	9.33	781000	9.252	down	down	correct
HZN.US	Horizon Global Corporation	20220913	1.55	1.56	1.46	1.51	48500	1.51	down	down	correct
HZO.US	MarineMax Inc	20220913	33.83	33.83	32.21	32.27	287300	32.27	down	down	correct
IAA.US	IAA Inc	20220913	35.86	36.36	35.29	35.74	912900	35.74	down	down	correct
IACC.US	ION Acquisition Corp 3 Ltd	20220913	9.83	9.84	9.83	9.84	2200	9.84	up	up	correct
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20220913	6.58	6.58	6.47	6.47	16000	6.47	down	down	correct
IAG.US	IAMGOLD Corporation	20220913	1.33	1.33	1.26	1.28	3879000	1.28	down	down	correct
IBA.US	Industrias Bachoco S.A.B. de C.V	20220913	47.79	47.79	47.11	47.43	4600	47.43	down	up	incorrect
IBM.US	International Business Machines Corporation	20220913	129.14	129.91	126.77	127.25	4565600	127.25	down	up	incorrect
IBN.US	ICICI Bank Limited	20220913	22.79	22.98	22.67	22.8	17902500	22.8	up	up	correct
IBP.US	Installed Building Products Inc	20220913	88.86	89.75	86.96	87.65	137900	87.335	down	down	correct
ICD.US	Independence Contract Drilling Inc	20220913	3.05	3.13	2.91	2.97	137400	2.97	down	up	incorrect
ICE.US	Intercontinental Exchange Inc	20220913	102	102.14	99.68	99.86	2586311	99.48	down	down	correct
ICL.US	ICL Group Ltd	20220913	8.95	9.135	8.8	8.82	1844347	8.82	down	down	correct
ICR.US	P	20220913	21	21.41	20.74	21	19992	21
IDA.US	IDACORP Inc	20220913	111.02	111.02	108.31	108.6	166188	108.6	down	down	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20220913	10.02	10.05	9.79	9.8	37500	9.8	down	up	incorrect
IDT.US	IDT Corporation	20220913	25.01	25.23	24.56	24.6	94700	24.6	down	down	correct
IEX.US	IDEX Corporation	20220913	206.74	209.64	206.14	207.97	555300	207.97	up	up	correct
IFF.US	International Flavors & Fragrances Inc.	20220913	113.6	115	109.38	109.4	2029600	109.4	down	down	correct
IFN.US	The India Fund Inc	20220913	17.7	17.96	17.37	17.46	83100	17.46	down	up	incorrect
IFS.US	Intercorp Financial Services Inc	20220913	21.54	21.9	21.54	21.72	11843	21.72	up	up	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20220913	9.15	9.15	8.94	8.99	26900	8.99	down	up	incorrect
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20220913	5.39	5.4	5.33	5.34	178700	5.34	down	down	correct
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20220913	16.73	16.92	16.73	16.78	11800	16.78	up	down	incorrect
IGR.US	CBRE Clarion Global Real Estate Income Fund	20220913	7.43	7.43	7.32	7.34	484200	7.34	down	down	correct
IGT.US	International Game Technology PLC	20220913	18.7	18.86	17.93	17.95	1632400	17.95	down	down	correct
IH.US	iHuman Inc	20220913	1.83	2.0541	1.83	2.01	1399	2.01	up	up	correct
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20220913	5.57	5.6	5.51	5.52	61900	5.52	down	down	correct
IHG.US	InterContinental Hotels Group PLC	20220913	56.42	57.03	55.51	55.65	126700	55.65	down	down	correct
IHIT.US	Invesco High Income 2023 Target Term Fund	20220913	8.46	8.52	8.46	8.5	24000	8.465	up	up	correct
IHTA.US	Invesco High Income 2024 Target Term Fund	20220913	8.46	8.52	8.42	8.52	7300	8.487	up	down	incorrect
IIF.US	Morgan Stanley India Investment Fund Inc	20220913	25.36	25.36	25.04	25.04	20800	25.04	down	down	correct
IIIN.US	Insteel Industries Inc	20220913	28.44	28.85	27.76	27.94	66948	27.9093	down	down	correct
IIM.US	Invesco Value Municipal Income Trust	20220913	12.7	12.86	12.66	12.82	87500	12.766	up	up	correct
IIPR.US	PA	20220913	27.1595	27.1595	27.1595	27.1595	166	27.1595
IMAX.US	IMAX Corporation	20220913	15.85	16.12	15.55	15.68	431900	15.68	down	down	correct
INFA.US	Informatica Inc.	20220913	21.81	21.95	21.41	21.5	217200	21.5	down	down	correct
INFY.US	Infosys Limited	20220913	18.76	18.9	18.49	18.56	15227800	18.56	down	down	correct
ING.US	ING Groep N.V	20220913	9.58	9.72	9.45	9.47	6209700	9.47	down	down	correct
INGR.US	Ingredion Incorporated	20220913	84.73	85.35	83.57	83.68	359600	83.68	down	down	correct
INN.US	Summit Hotel Properties Inc	20220913	7.99	8.19	7.86	7.95	972700	7.95	down	down	correct
INSI.US	Insight Select Income Fund	20220913	15.91	16.16	15.91	16.05	7300	16.05	up	up	correct
INSP.US	Inspire Medical Systems Inc	20220913	201.54	204.8	199.04	201.13	245100	201.13	down	up	incorrect
INST.US	Instructure Holdings Inc	20220913	22.71	23.54	22.71	23.38	233500	23.38	up	up	correct
INT.US	World Fuel Services Corporation	20220913	24.87	25.31	24.46	24.54	519300	24.54	down	down	correct
INVH.US	Invitation Homes Inc	20220913	39.46	39.87	38.86	38.91	6662600	38.91	down	up	incorrect
IP.US	International Paper Company	20220913	41.41	41.5	40.39	40.49	2142600	40.49	down	down	correct
IPG.US	The Interpublic Group of Companies Inc	20220913	28.48	28.84	27.7	27.8	2982800	27.8	down	down	correct
IPI.US	Intrepid Potash Inc	20220913	42	45.34	41.27	43.24	337874	43.24	up	up	correct
IPOD.US	WT	20220913	0.399	0.4145	0.38	0.399	7678	0.399
IQI.US	Invesco Quality Municipal Income Trust	20220913	9.96	9.96	9.92	9.94	88200	9.895	down	down	correct
IQV.US	IQVIA Holdings Inc	20220913	219.89	221.22	212.06	212.51	1169100	212.51	down	down	correct
IR.US	Ingersoll Rand Inc	20220913	49.95	50.67	49.34	49.56	1966300	49.56	down	down	correct
IRL.US	The New Ireland Fund Inc	20220913	7.44	7.55	7.38	7.51	6200	7.51	up	up	correct
IRM.US	Iron Mountain Incorporated	20220913	55.49	55.66	54.54	54.79	1727400	54.171	down	down	correct
IRRX.US	UN	20220913	10.09	10.09	10.065	10.09	2448	10.09
IRT.US	Independence Realty Trust Inc	20220913	20.31	20.36	19.56	19.62	3171800	19.62	down	down	correct
IS.US	ironSource	20220913	4.12	4.19	3.89	3.92	47741000	3.92	down	down	correct
ISD.US	PGIM High Yield Bond Fund Inc	20220913	12.59	12.62	12.46	12.46	164181	12.3562	down	up	incorrect
IT.US	Gartner Inc	20220913	301.12	305.83	300	302.72	948400	302.72	up	up	correct
ITCB.US	Itaú Corpbanca	20220913	3.31	3.36	3.27	3.29	34700	3.29	down	up	incorrect
ITGR.US	Integer Holdings Corporation	20220913	63.99	65.12	63.81	64.41	339000	64.41	up	up	correct
ITT.US	ITT Inc	20220913	75.41	75.64	73.62	73.77	360900	73.77	down	down	correct
ITUB.US	Itaú Unibanco Holding S.A	20220913	5.15	5.24	5.1	5.12	35611400	5.12	down	down	correct
ITW.US	Illinois Tool Works Inc	20220913	203.07	204.99	199.52	200.43	1064800	200.43	down	down	correct
IVC.US	Invacare Corporation	20220913	1	1.03	0.97	1.02	265100	1.02	up	up	correct
IVH.US	Ivy Funds	20220913	11.58	11.5815	11.45	11.46	14787	11.3871	down	down	correct
IVR.US	PC	20220913	20.03	20.17	19.95	19.98	17589	19.98	down	up	incorrect
IVT.US	Inventrust Properties Corp	20220913	26.9	27.19	25.41	25.68	246500	25.68	down	down	correct
IVZ.US	Invesco Ltd	20220913	17.28	17.42	16.49	16.52	5985600	16.52	down	down	correct
IX.US	ORIX Corporation	20220913	80.85	80.85	78.44	78.73	35000	78.73	down	down	correct
J.US	Jacobs Engineering Group Inc	20220913	122.53	122.92	119	119.93	312300	119.93	down	down	correct
JBGS.US	JBG SMITH Properties	20220913	22.27	22.345	21.735	21.75	1313900	21.75	down	down	correct
JBK.US	Corporate Backed Trust Certificates Goldman Sachs Capital I Securities	20220913	25.84	25.84	25.84	25.84	0	25.84
JBL.US	Jabil Inc	20220913	59.29	59.99	58.87	59.1	845400	59.1	down	up	incorrect
JBT.US	John Bean Technologies Corporation	20220913	101	101.94	98.43	98.75	134900	98.75	down	down	correct
JCE.US	Nuveen Core Equity Alpha Fund	20220913	14.6	14.69	14.32	14.47	49200	14.075	down	down	correct
JCI.US	Johnson Controls International plc	20220913	57.32	57.63	56.19	56.44	3593000	56.44	down	down	correct
JEF.US	Jefferies Financial Group Inc	20220913	33.31	33.49	32.7	32.96	1097500	32.96	down	up	incorrect
JELD.US	JELD	20220913	10.72	10.72	10.34	10.37	1732900	10.37	down	down	correct
JEMD.US	Nuveen Emerging Markets Debt 2022 Target Term Fund	20220913	6.57	6.63	6.57	6.63	8200	6.611	up	down	incorrect
JEQ.US	Aberdeen Japan Equity Fund Inc	20220913	5.5	5.5	5.37	5.4	23900	5.4	down	down	correct
JFR.US	Nuveen Floating Rate Income Fund	20220913	8.64	8.68	8.56	8.61	83300	8.544	down	down	correct
JGH.US	Nuveen Global High Income Fund	20220913	11.65	11.79	11.65	11.65	47500	11.537
JHAA.US	Nuveen High Income 2023 Target Term Fund	20220913	9.12	9.13	9.09	9.09	15000	9.065	down	down	correct
JHG.US	Janus Henderson Group plc	20220913	24.61	24.66	23.38	23.47	1609824	23.47	down	down	correct
JHI.US	John Hancock Investors Trust	20220913	13.33	13.39	13.3	13.3	17400	13.3	down	down	correct
JHS.US	John Hancock Income Securities Trust	20220913	11.56	11.69	11.39	11.54	25500	11.54	down	down	correct
JHX.US	James Hardie Industries plc	20220913	23.31	23.57	22.84	22.85	109300	22.85	down	down	correct
JILL.US	J.Jill Inc	20220913	18.21	18.24	17.22	17.37	16700	17.37	down	down	correct
JKS.US	JinkoSolar Holding Co. Ltd	20220913	59.5	63.08	59.21	61.64	900200	61.64	up	up	correct
JLL.US	Jones Lang LaSalle Incorporated	20220913	172.96	172.96	167.95	168.25	297900	168.25	down	up	incorrect
JLS.US	Nuveen Mortgage and Income Fund	20220913	16.97	17.01	16.79	16.79	13000	16.707	down	down	correct
JMIA.US	Jumia Technologies AG	20220913	7.56	7.68	7.23	7.27	2629800	7.27	down	up	incorrect
JMM.US	Nuveen Multi	20220913	6.22	6.22	6.08	6.08	7700	6.05	down	up	incorrect
JNJ.US	Johnson & Johnson	20220913	163.57	164.44	160.81	161.33	6726400	161.33	down	down	correct
JNPR.US	Juniper Networks Inc	20220913	28.89	28.94	27.92	28.02	2694400	28.02	down	down	correct
JOBY.US	WT	20220913	1.29	1.29	1.13	1.19	2484	1.19	down	down	correct
JOE.US	The St. Joe Company	20220913	37.89	38.07	37.38	37.41	357600	37.41	down	down	correct
JOF.US	Japan Smaller Capitalization Fund Inc	20220913	6.1	6.11	6.05	6.05	25900	6.05	down	down	correct
JPC.US	Nuveen Preferred & Income Opportunities Fund	20220913	7.72	7.84	7.72	7.76	154800	7.707	up	up	correct
JPI.US	Nuveen Preferred and Income Term Fund	20220913	19.97	20.21	19.91	19.95	41900	19.819	down	down	correct
JPM.US	PL	20220913	20.09	20.12	19.83	20.09	128876	20.09
JPS.US	Nuveen Preferred Securities Income Fund	20220913	7.23	7.25	7.19	7.21	480400	7.166	down	down	correct
JPT.US	Nuveen Preferred and Income 2022 Term Fund	20220913	19.16	19.16	18.533	18.68	10900	18.554	down	down	correct
JQC.US	Nuveen Credit Strategies Income Fund	20220913	5.35	5.41	5.28	5.29	492200	5.248	down	down	correct
JRI.US	Nuveen Real Asset Income and Growth Fund	20220913	13.36	13.36	13	13.08	40400	12.983	down	up	incorrect
JRO.US	Nuveen Floating Rate Income Opportunity Fund	20220913	8.59	8.63	8.48	8.51	142900	8.444	down	down	correct
JRS.US	Nuveen Real Estate Income Fund	20220913	9.65	9.65	9.35	9.37	126900	9.161	down	down	correct
JSD.US	Nuveen Short Duration Credit Opportunities Fund	20220913	12.45	12.51	12.32	12.32	42400	12.221	down	down	correct
JT.US	Jianpu Technology Inc	20220913	2.13	2.13	1.99	2.08	27100	2.08	down	down	correct
JUN.US	UN	20220913	10	10	10	10	100	10
JWN.US	Nordstrom Inc	20220913	19	19.1	18.2	18.39	7322000	18.39	down	down	correct
K.US	Kellogg Company	20220913	72.48	72.86	70.7	70.82	2196400	70.82	down	down	correct
KAI.US	Kadant Inc	20220913	179.5	180.89	173.83	174.65	36300	174.65	down	down	correct
KAMN.US	Kaman Corporation	20220913	32.66	32.72	30.45	30.72	203100	30.72	down	down	correct
KAR.US	KAR Auction Services Inc	20220913	13.49	13.58	13.15	13.27	934700	13.27	down	down	correct
KB.US	KB Financial Group Inc	20220913	35.82	35.84	35.18	35.24	464500	35.24	down	down	correct
KBH.US	KB Home	20220913	28.84	28.84	27.67	27.79	1868500	27.79	down	down	correct
KBR.US	KBR Inc	20220913	48.73	49.14	48.34	48.67	1539800	48.55	down	down	correct
KEN.US	Kenon Holdings Ltd	20220913	41.15	41.93	40.78	40.84	19700	40.84	down	down	correct
KEP.US	Korea Electric Power Corporation	20220913	7.08	7.13	6.97	6.97	275900	6.97	down	up	incorrect
KEX.US	Kirby Corporation	20220913	68.49	69.53	67.83	67.92	243700	67.92	down	up	incorrect
KEY.US	PK	20220913	22.95	23.14	22.81	23.14	39037	23.14	up	down	incorrect
KEYS.US	Keysight Technologies Inc	20220913	169.5	171.3	167.64	168.36	667200	168.36	down	down	correct
KF.US	The Korea Fund Inc	20220913	22.71	22.81	22.4	22.46	8300	22.46	down	up	incorrect
KFS.US	Kingsway Financial Services Inc	20220913	6.41	6.55	6.31	6.34	6200	6.34	down	down	correct
KFY.US	Korn Ferry	20220913	51.8	52.39	51.5	51.71	441900	51.71	down	down	correct
KGC.US	Kinross Gold Corporation	20220913	3.41	3.5	3.38	3.4	9825000	3.4	down	down	correct
KIM.US	PM	20220913	23.46	23.65	23.37	23.65	12544	23.65	up	down	incorrect
KIND.US	Nextdoor Holdings Inc.	20220913	3.26	3.33	3.17	3.26	1710000	3.26
KIO.US	KKR Income Opportunities Fund	20220913	12.2	12.27	12.06	12.08	58800	12.08	down	down	correct
KKR.US	PC	20220913	62.78	63.25	61.48	61.49	13914	61.49	down	down	correct
KKRS.US	KKRS	20220913	18.97	19.15	18.92	19.13	27000	18.841	up	up	correct
KLR.US	Kaleyra Inc	20220913	1.59	1.59	1.455	1.46	428000	1.46	down	down	correct
KMB.US	Kimberly	20220913	126.33	126.79	123.52	123.76	1139200	123.76	down	down	correct
KMI.US	Kinder Morgan Inc	20220913	18.5	18.66	18.08	18.17	20629200	18.17	down	down	correct
KMPR.US	Kemper Corporation	20220913	47.7	48.11	46.16	46.38	190000	46.38	down	down	correct
KMT.US	Kennametal Inc	20220913	23.76	23.97	22.97	23.02	587200	23.02	down	down	correct
KMX.US	CarMax Inc	20220913	87.5	88.28	85.13	85.57	1240900	85.57	down	down	correct
KN.US	Knowles Corporation	20220913	14.24	14.24	13.77	13.8	578900	13.8	down	down	correct
KNOP.US	KNOT Offshore Partners LP	20220913	16.11	16.44	15.84	15.97	60100	15.97	down	up	incorrect
KNX.US	Knight	20220913	49.39	50.31	49.21	49.74	1592800	49.74	up	up	correct
KO.US	The Coca	20220913	62.2	62.22	60.28	60.47	18532800	60.0323	down	up	incorrect
KODK.US	Eastman Kodak Company	20220913	5.34	5.44	5.23	5.28	533000	5.28	down	down	correct
KOF.US	Coca	20220913	63.68	64.31	62.8	63.11	104500	63.11	down	up	incorrect
KOP.US	Koppers Holdings Inc	20220913	23.03	23.14	22.26	22.44	102700	22.44	down	down	correct
KORE.US	KORE Group Holdings Inc	20220913	2.5	2.53	2.35	2.51	102300	2.51	up	up	correct
KOS.US	Kosmos Energy Ltd	20220913	6.4	6.83	6.4	6.43	7286500	6.43	up	up	correct
KR.US	The Kroger Co	20220913	50.27	51.74	49.13	49.37	6987100	49.37	down	down	correct
KRC.US	Kilroy Realty Corporation	20220913	50.13	50.36	49.57	49.81	892000	49.81	down	down	correct
KREF.US	PA	20220913	20.65	21.1032	20.6	21.0204	21290	21.0204	up	up	correct
KRG.US	Kite Realty Group Trust	20220913	19.65	19.81	19.09	19.2	1219881	19.2	down	down	correct
KRO.US	Kronos Worldwide Inc	20220913	12.7	12.73	12.27	12.39	370700	12.39	down	down	correct
KRP.US	Kimbell Royalty Partners LP	20220913	17.1	17.39	17.05	17.33	277400	17.33	up	up	correct
KSM.US	DWS Strategic Municipal Income Trust	20220913	8.73	8.73	8.66	8.67	17716	8.6357	down	up	incorrect
KSS.US	Kohl's Corporation	20220913	29.77	30.54	28.56	28.78	4941200	28.78	down	up	incorrect
KT.US	KT Corporation	20220913	13.22	13.25	12.95	13.01	1349300	13.01	down	down	correct
KTB.US	Kontoor Brands Inc	20220913	36.64	37.28	36.35	36.56	374900	36.56	down	down	correct
KTF.US	DWS Municipal Income Trust	20220913	8.99	9.0057	8.9301	8.97	73586	8.9375	down	up	incorrect
KTH.US	Corts Trust For Peco Energy Capital Trust III	20220913	30.15	30.15	30.15	30.15	500	30.15
KTN.US	Credit	20220913	28.25	28.25	28.25	28.25	400	28.25
KUKE.US	Kuke Music Holding Limited	20220913	0.66	0.999	0.65	0.789	1283500	0.789	up	down	incorrect
KW.US	Kennedy	20220913	18.35	18.48	17.93	18.01	464200	18.01	down	down	correct
KWR.US	Quaker Chemical Corporation	20220913	177.53	180.2	173.2	174.4	44400	174.4	down	down	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20220913	9.5	9.6	9.28	9.37	395000	9.37	down	down	correct
L.US	Loews Corporation	20220913	56.68	57.05	55.74	55.85	946500	55.85	down	up	incorrect
LAC.US	Lithium Americas Corp	20220913	30.1	32.17	29.87	31.15	2642600	31.15	up	up	correct
LAD.US	Lithia Motors Inc	20220913	251.06	252.64	242	242.33	264000	242.33	down	down	correct
LADR.US	Ladder Capital Corp	20220913	10.92	11.12	10.89	10.92	660800	10.92
LAW.US	CS Disco Inc.	20220913	12.99	13.28	12.57	12.59	591400	12.59	down	down	correct
LAZ.US	Lazard Ltd	20220913	37.45	37.51	36.31	36.51	697200	36.51	down	up	incorrect
LBRT.US	Liberty Oilfield Services Inc	20220913	14.94	15.11	14.27	14.47	2074200	14.47	down	down	correct
LC.US	LendingClub Corporation	20220913	13.36	13.55	12.85	12.94	1320900	12.94	down	down	correct
LCI.US	Lannett Company Inc	20220913	0.475	0.487	0.467	0.473	79000	0.473	down	down	correct
LCII.US	LCI Industries	20220913	117.11	118.83	115.13	115.63	111600	115.63	down	down	correct
LCW.US	UN	20220913	9.97	9.97	9.97	9.97	100	9.97
LDI.US	loanDepot Inc	20220913	1.68	1.6999	1.565	1.59	1001394	1.59	down	up	incorrect
LDOS.US	Leidos Holdings Inc	20220913	94.94	95.48	92.34	92.75	619500	92.39	down	down	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20220913	19.79	20.06	19.67	19.91	54300	19.91	up	down	incorrect
LEA.US	Lear Corporation	20220913	139	142.24	137.43	139.44	610900	139.44	up	up	correct
LEG.US	Leggett & Platt Incorporated	20220913	38.17	38.53	37.74	37.89	744300	37.45	down	down	correct
LEJU.US	Leju Holdings Limited	20220913	2.2	2.23	1.9	1.91	32800	1.91	down	up	incorrect
LEN.US	Lennar Corporation	20220913	77.77	77.88	74.15	74.23	3646300	74.23	down	down	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20220913	6.48	6.48	6.4	6.48	103300	6.45
LEVI.US	Levi Strauss & Co	20220913	17.61	17.85	17.36	17.37	1817300	17.37	down	down	correct
LFC.US	China Life Insurance Company Limited	20220913	7.1	7.15	7.05	7.07	1472677	7.07	down	up	incorrect
LFG.US	Archaea Energy Inc	20220913	19.75	20.4	19.59	19.94	955000	19.94	up	up	correct
LFT.US	PA	20220913	22.79	22.79	22.5	22.55	879	22.55	down	down	correct
LGF.US	B	20220913	9.73	9.91	9.595	9.68	408330	9.68	down	down	correct
LGFA.US	Lions Gate Entertainment Corp	20220913	10.37	10.51	10.185	10.27	609214	10.27	down	down	correct
LGI.US	Lazard Global Total Return and Income Fund Inc	20220913	16.31	16.42	15.7	15.74	42800	15.74	down	up	incorrect
LH.US	Laboratory Corporation of America Holdings	20220913	237.13	237.14	228.05	228.43	629800	228.43	down	down	correct
LHX.US	L3Harris Technologies Inc	20220913	232.39	235.76	225.38	226.33	1484300	226.33	down	down	correct
LII.US	Lennox International Inc	20220913	255.98	257.73	253.34	254.04	454600	254.04	down	down	correct
LIN.US	Linde plc	20220913	288.63	291.58	284.94	285.58	1752480	285.58	down	down	correct
LITB.US	LightInTheBox Holding Co. Ltd	20220913	0.98	1.02	0.98	1.02	97200	1.02	up	up	correct
LL.US	Lumber Liquidators Holdings Inc	20220913	8.03	8.19	7.51	7.54	459900	7.54	down	up	incorrect
LLY.US	Eli Lilly and Company	20220913	310.01	312.31	304.99	306.48	2272400	306.48	down	down	correct
LMND.US	Lemonade Inc	20220913	23.51	24.21	23.135	23.38	970700	23.38	down	down	correct
LMT.US	Lockheed Martin Corporation	20220913	417.32	420.8	407.36	409.33	1621200	409.33	down	down	correct
LNC.US	Lincoln National Corporation	20220913	50.04	50.88	48.86	49.07	1682600	49.07	down	down	correct
LND.US	BrasilAgro	20220913	5.8	5.83	5.69	5.77	59600	5.77	down	down	correct
LNN.US	Lindsay Corporation	20220913	158.1	158.44	154.41	154.73	56800	154.73	down	down	correct
LOCL.US	Local Bounti Corporation	20220913	3.26	3.56	3.26	3.31	208300	3.31	up	down	incorrect
LOKM.US	Live Oak Mobility Acquisition Corp	20220913	9.8	9.8	9.8	9.8	100	9.8
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20220913	6.87	6.95	6.62	6.65	125100	6.65	down	down	correct
LOW.US	Lowe's Companies Inc	20220913	201.26	202.89	192.95	193.63	4441400	193.63	down	down	correct
LPG.US	Dorian LPG Ltd	20220913	14.66	14.82	14.52	14.63	487200	14.63	down	down	correct
LPI.US	Laredo Petroleum Inc	20220913	72.92	74.82	71.27	71.71	559100	71.71	down	down	correct
LPL.US	LG Display Co. Ltd	20220913	5.62	5.62	5.44	5.45	545400	5.45	down	up	incorrect
LPX.US	Louisiana	20220913	54.49	54.53	52.91	52.97	1297900	52.97	down	down	correct
LRN.US	Stride Inc	20220913	39.05	40.06	39	39.57	551700	39.57	up	up	correct
LSI.US	Life Storage Inc	20220913	125.38	125.94	122.39	123.06	652200	123.06	down	down	correct
LSPD.US	Lightspeed POS Inc	20220913	19.26	19.54	18.63	18.76	1120300	18.76	down	up	incorrect
LTC.US	LTC Properties Inc	20220913	44.58	44.79	44.14	44.38	198400	44.38	down	down	correct
LTH.US	Life Time Group Holdings Inc.	20220913	12.72	13.175	12.72	12.84	285100	12.84	up	down	incorrect
LTHM.US	Livent Corporation	20220913	31.9	34.72	31.61	33.54	5726300	33.54	up	up	correct
LU.US	Lufax Holding Ltd	20220913	3.96	3.965	3.7	3.7	5033400	3.7	down	down	correct
LUMN.US	Lumen Technologies Inc	20220913	9.83	9.87	9.09	9.15	28883271	9.15	down	down	correct
LUV.US	Southwest Airlines Co	20220913	37.88	38.12	37.26	37.49	4348500	37.49	down	up	incorrect
LVS.US	Las Vegas Sands Corp	20220913	37.5	38.7	37.38	37.84	4872000	37.84	up	up	correct
LW.US	Lamb Weston Holdings Inc	20220913	79.17	79.17	76.92	77.15	1201800	77.15	down	up	incorrect
LXFR.US	Luxfer Holdings PLC	20220913	16.12	16.2	15.7	15.77	53700	15.77	down	down	correct
LXP.US	PC	20220913	51.2	51.2	51	51	742	51	down	down	correct
LXU.US	LSB Industries Inc	20220913	16.2	17.81	15.99	17.04	1749100	17.04	up	up	correct
LYB.US	LyondellBasell Industries N.V	20220913	82.37	83.69	80.68	81.06	2551800	81.06	down	up	incorrect
LYG.US	Lloyds Banking Group plc	20220913	2.12	2.15	2.09	2.1	7131800	2.1	down	up	incorrect
LYV.US	Live Nation Entertainment Inc	20220913	91.97	93.45	90.11	90.43	1224700	90.43	down	down	correct
LZB.US	La	20220913	25.46	25.58	24.75	24.78	409800	24.78	down	down	correct
M.US	Macy's Inc	20220913	17.74	17.98	16.95	17.13	12487955	16.9725	down	down	correct
MA.US	Mastercard Incorporated	20220913	330	332.795	324.58	325.44	2316881	325.44	down	down	correct
MAA.US	PI	20220913	59.15	59.15	59	59	333	57.9375	down	down	correct
MAC.US	The Macerich Company	20220913	9.58	9.68	9.25	9.31	2106100	9.31	down	down	correct
MAIN.US	Main Street Capital Corporation	20220913	40.11	40.32	39.67	39.81	298518	39.81	down	down	correct
MAN.US	ManpowerGroup Inc	20220913	74.05	74.75	72.73	72.92	263000	72.92	down	down	correct
MANU.US	Manchester United plc	20220913	14.85	14.97	14.48	14.51	759035	14.51	down	up	incorrect
MAS.US	Masco Corporation	20220913	51.06	51.15	49.39	49.43	1996900	49.43	down	up	incorrect
MATX.US	Matson Inc	20220913	73.19	74.12	71.92	72.05	432200	72.05	down	down	correct
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20220913	8.55	8.58	8.5	8.5	22700	8.5	down	down	correct
MAX.US	MediaAlpha Inc	20220913	8.66	8.735	8.3	8.31	123800	8.31	down	down	correct
MAXR.US	Maxar Technologies Inc	20220913	22.57	23.42	22.48	22.58	554600	22.57	up	up	correct
MBI.US	MBIA Inc	20220913	12.33	12.49	11.46	11.51	286700	11.51	down	down	correct
MBSC.US	UN	20220913	10.04	10.04	10.03	10.03	2300	10.03	down	down	correct
MC.US	Moelis & Company	20220913	42.08	42.217	40.02	40.05	551700	40.05	down	down	correct
MCB.US	Metropolitan Bank Holding Corp	20220913	72.24	72.24	70.31	70.51	49600	70.51	down	down	correct
MCD.US	McDonald's Corporation	20220913	257.74	258.95	253.67	254.33	2604900	254.33	down	down	correct
MCG.US	Membership Collective Group Inc	20220913	5.88	6.11	5.85	5.89	210200	5.89	up	up	correct
MCI.US	Barings Corporate Investors	20220913	14.22	14.68	14.22	14.45	32400	14.45	up	up	correct
MCK.US	McKesson Corporation	20220913	360	360	347.25	347.89	1137600	347.89	down	down	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20220913	8.03	8.07	7.85	7.86	127160	7.6811	down	up	incorrect
MCO.US	Moody's Corporation	20220913	296.7	296.7	290.34	290.71	908700	290.71	down	down	correct
MCR.US	MFS Charter Income Trust	20220913	6.48	6.5	6.45	6.45	44100	6.45	down	down	correct
MCS.US	The Marcus Corporation	20220913	16.3	16.49	15.95	16.07	189500	16.07	down	down	correct
MCW.US	Mister Car Wash Inc.	20220913	10.69	10.69	10.2	10.21	2092700	10.21	down	down	correct
MCY.US	Mercury General Corporation	20220913	33.76	34.45	33.37	33.52	425400	33.202	down	down	correct
MD.US	MEDNAX Inc	20220913	17.96	18.11	17.58	17.72	600300	17.72	down	down	correct
MDC.US	M.D.C. Holdings Inc	20220913	31.01	31.05	29.63	29.68	816600	29.68	down	up	incorrect
MDT.US	Medtronic plc	20220913	90.47	91.75	90.25	90.32	6810700	90.32	down	down	correct
MDU.US	MDU Resources Group Inc	20220913	30.15	30.34	29.57	29.71	731700	29.71	down	up	incorrect
MEC.US	Mayville Engineering Company Inc	20220913	7.4	7.4	7.07	7.14	31100	7.14	down	down	correct
MED.US	Medifast Inc	20220913	123.41	125.68	122.2	124.56	134300	124.56	up	up	correct
MEG.US	Montrose Environmental Group Inc	20220913	41.75	43	40.81	41.03	88843	41.03	down	down	correct
MEGI.US	MainStay CBRE Global Infrastructure Megatrends Fund	20220913	15.75	15.79	15.45	15.47	118600	15.47	down	down	correct
MEI.US	Methode Electronics Inc	20220913	39.5	39.84	38.59	38.78	119200	38.78	down	up	incorrect
MER.US	PK	20220913	25.59	25.71	25.4986	25.67	43551	25.67	up	down	incorrect
MET.US	PF	20220913	20.95	21.18	20.87	21.16	62845	21.16	up	up	correct
MFA.US	PC	20220913	18.49	18.75	18.49	18.65	2861	18.65	up	up	correct
MFC.US	Manulife Financial Corporation	20220913	17.7	17.82	17.43	17.47	2395400	17.47	down	down	correct
MFG.US	Mizuho Financial Group Inc	20220913	2.29	2.29	2.24	2.24	949200	2.24	down	down	correct
MFGP.US	Micro Focus International plc	20220913	5.94	5.97	5.91	5.93	284500	5.93	down	down	correct
MFM.US	MFS Municipal Income Trust	20220913	5.36	5.45	5.33	5.4	139800	5.4	up	up	correct
MFV.US	MFS Special Value Trust	20220913	4.87	4.89	4.81	4.81	12300	4.81	down	down	correct
MG.US	Mistras Group Inc	20220913	4.88	4.98	4.7	4.78	53500	4.78	down	down	correct
MGA.US	Magna International Inc	20220913	57.96	58.43	56.64	57.03	1329300	57.03	down	up	incorrect
MGF.US	MFS Government Markets Income Trust	20220913	3.46	3.46	3.42	3.43	45800	3.43	down	down	correct
MGM.US	MGM Resorts International	20220913	34.58	35.43	33.73	33.87	6970700	33.87	down	down	correct
MGR.US	Affiliated Managers Group Inc	20220913	23.09	23.27	23.041	23.24	17100	23.24	up	down	incorrect
MGRB.US	MGRB	20220913	19.14	19.27	19.037	19.2	12400	19.2	up	up	correct
MGRD.US	MGRD	20220913	17.12	17.234	17	17.17	6200	17.17	up	down	incorrect
MGU.US	Macquarie Global Infrastructure Total Return Fund Inc	20220913	23.56	24.17	23.56	23.67	30300	23.67	up	down	incorrect
MGY.US	Magnolia Oil & Gas Corporation	20220913	23.21	23.79	22.845	22.93	1139400	22.93	down	down	correct
MH.US	PD	20220913	3.91	4.13	3.91	4.13	211	4.13	up	up	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20220913	12.32	12.37	12.28	12.35	108000	12.289	up	up	correct
MHF.US	Western Asset Municipal High Income Fund Inc	20220913	6.52	6.57	6.51	6.56	18600	6.56	up	up	correct
MHI.US	Pioneer Municipal High Income Fund Inc	20220913	9.25	9.25	9.18	9.23	53700	9.23	down	down	correct
MHK.US	Mohawk Industries Inc	20220913	109.94	109.94	105.81	106.03	887700	106.03	down	up	incorrect
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20220913	15.8	16.01	15.55	16.01	3300	16.01	up	up	correct
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20220913	10.64	10.83	10.57	10.72	66100	10.675	up	up	correct
MHNC.US	Maiden Holdings North America Ltd	20220913	17.03	17.2	16.9	16.9	3300	16.9	down	down	correct
MIN.US	MFS Intermediate Income Trust	20220913	2.88	2.88	2.85	2.85	279200	2.85	down	up	incorrect
MIO.US	MIO	20220913	11.53	11.69	11.4	11.48	40600	11.48	down	down	correct
MIR.US	Mirion Technologies Inc	20220913	7.72	8.02	7.715	7.78	956500	7.78	up	up	correct
MIT.US	Mason Industrial Technology Inc	20220913	9.79	9.8	9.79	9.8	33300	9.8	up	up	correct
MITT.US	PC	20220913	18.26	18.38	18.135	18.19	5544	18.19	down	up	incorrect
MIXT.US	MiX Telematics Limited	20220913	7.84	8.07	7.83	8.05	6100	8.05	up	up	correct
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20220913	13.3	13.33	13.26	13.26	28700	13.204	down	down	correct
MKC.US	V	20220913	80.91	80.91	79.42	79.42	700	79.42	down	down	correct
MKL.US	Markel Corporation	20220913	1180.6801	1194.26	1179.4	1186.62	43700	1186.62	up	up	correct
ML.US	MoneyLion Inc	20220913	1.38	1.405	1.31	1.32	1310400	1.32	down	down	correct
MLI.US	Mueller Industries Inc	20220913	62.23	62.72	61.05	61.38	249853	61.38	down	down	correct
MLM.US	Martin Marietta Materials Inc	20220913	347.92	349.01	338.85	339.6	330100	339.6	down	down	correct
MLNK.US	MeridianLink Inc.	20220913	17.56	17.78	17.41	17.47	73800	17.47	down	down	correct
MLP.US	Maui Land & Pineapple Company Inc	20220913	9.02	9.17	9	9.08	4300	9.08	up	up	correct
MLR.US	Miller Industries Inc	20220913	24	24.2	23.13	23.17	62500	23.17	down	up	incorrect
MMC.US	Marsh & McLennan Companies Inc	20220913	164.8	165.32	160.21	160.49	1377200	160.49	down	down	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20220913	17.89	17.98	17.75	17.83	37500	17.745	down	down	correct
MMI.US	Marcus & Millichap Inc	20220913	37.61	37.84	36.81	37.05	104400	36.8	down	up	incorrect
MMM.US	3M Company	20220913	122.11	124.6	120.23	120.47	7765500	120.47	down	down	correct
MMP.US	Magellan Midstream Partners L.P	20220913	51.33	52	50.96	50.96	641000	50.96	down	down	correct
MMS.US	Maximus Inc	20220913	60.7	60.82	59.94	60.2	353600	60.2	down	up	incorrect
MMT.US	MFS Multimarket Income Trust	20220913	4.54	4.54	4.5	4.51	86000	4.51	down	down	correct
MMU.US	Western Asset Managed Municipals Fund Inc	20220913	10.4	10.42	10.34	10.36	66400	10.36	down	up	incorrect
MN.US	Manning & Napier Inc	20220913	12.58	12.67	12.58	12.63	94300	12.63	up	down	incorrect
MNP.US	Western Asset Municipal Partners Fund Inc	20220913	12.07	12.07	11.96	12.01	12600	12.01	down	down	correct
MNRL.US	Brigham Minerals Inc	20220913	27.88	28.33	27.27	27.57	584700	27.57	down	down	correct
MNSO.US	MINISO Group Holding Limited	20220913	5.59	5.65	5.47	5.5	491100	5.5	down	down	correct
MO.US	Altria Group Inc	20220913	45.03	45.07	42.94	42.97	17325800	42.03	down	down	correct
MOD.US	Modine Manufacturing Company	20220913	15.38	15.79	15.34	15.38	588900	15.38
MODN.US	Model N Inc	20220913	31.33	31.64	31.04	31.24	139600	31.24	down	down	correct
MOG.US	A	20220913	77.09	77.59	74.78	75.19	142263	75.19	down	down	correct
MOGU.US	MOGU Inc	20220913	2.21	2.68	2.16	2.62	336800	2.62	up	down	incorrect
MOH.US	Molina Healthcare Inc	20220913	345.36	347.76	342.59	343.39	280200	343.39	down	up	incorrect
MOS.US	The Mosaic Company	20220913	51.57	54.05	51.53	52.61	5856815	52.61	up	up	correct
MOV.US	Movado Group Inc	20220913	31.52	31.68	30.26	30.32	142600	30.32	down	down	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20220913	12.75	12.75	12.65	12.69	3400	12.635	down	down	correct
MPC.US	Marathon Petroleum Corporation	20220913	98.26	99.76	97.17	97.65	4777400	97.65	down	up	incorrect
MPLX.US	MPLX LP	20220913	32.84	33.28	32.75	32.77	1053700	32.77	down	down	correct
MPV.US	Barings Participation Investors	20220913	12.85	12.97	12.34	12.42	15400	12.42	down	down	correct
MPW.US	Medical Properties Trust Inc	20220913	14.79	14.79	14.23	14.29	16670400	14	down	up	incorrect
MPX.US	Marine Products Corporation	20220913	10.15	10.15	9.53	9.58	17700	9.58	down	down	correct
MQT.US	BlackRock MuniYield Quality Fund II Inc	20220913	11.53	11.76	11.45	11.63	27800	11.576	up	up	correct
MQY.US	BlackRock MuniYield Quality Fund Inc	20220913	12.07	12.09	12	12.05	182900	11.994	down	down	correct
MRC.US	MRC Global Inc	20220913	9.84	9.97	9.55	9.64	379200	9.64	down	down	correct
MRK.US	Merck & Co. Inc	20220913	87.32	87.61	86.11	86.28	7650000	85.59	down	down	correct
MRO.US	Marathon Oil Corporation	20220913	26.75	27.42	26.38	26.49	13765600	26.49	down	up	incorrect
MS.US	PL	20220913	21.18	21.37	21.1544	21.33	59716	21.33	up	up	correct
MSA.US	MSA Safety Incorporated	20220913	122.44	123.76	120.41	121.01	76600	121.01	down	down	correct
MSB.US	Mesabi Trust	20220913	24.88	25.16	24.42	24.51	48500	24.51	down	down	correct
MSC.US	Studio City International Holdings Limited	20220913	1.53	1.62	1.53	1.62	500	1.62	up	up	correct
MSCI.US	MSCI Inc	20220913	479.94	482.88	470.68	471.77	432400	471.77	down	down	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20220913	6.69	6.71	6.65	6.66	30300	6.66	down	down	correct
MSI.US	Motorola Solutions Inc	20220913	249.34	250.85	244.93	246.08	736000	245.29	down	down	correct
MSM.US	MSC Industrial Direct Co. Inc	20220913	79.63	80.05	77.69	78.13	240600	78.13	down	down	correct
MT.US	ArcelorMittal	20220913	22.87	23.29	22.26	22.4	3622700	22.4	down	down	correct
MTB.US	M&T Bank Corporation	20220913	187	188.63	185.77	186.28	1000100	186.28	down	down	correct
MTCN.US	Arcelormittal	20220913	55.22	55.43	53.3	53.49	4100	53.49	down	down	correct
MTD.US	Mettler	20220913	1280.39	1290.79	1269.76	1270.63	168800	1270.63	down	down	correct
MTDR.US	Matador Resources Company	20220913	58.31	59.7	58.02	58.32	927600	58.32	up	up	correct
MTG.US	MGIC Investment Corporation	20220913	14.4	14.46	14.1	14.17	3066900	14.17	down	down	correct
MTH.US	Meritage Homes Corporation	20220913	77.7	77.7	73.81	73.94	279200	73.94	down	down	correct
MTL.US	P	20220913	1.2046	1.2046	1.2046	1.2046	0	1.2046
MTN.US	Vail Resorts Inc	20220913	232.29	234.22	229.09	229.58	453400	229.58	down	down	correct
MTR.US	Mesa Royalty Trust	20220913	16.3522	17.05	16.32	16.37	19250	16.37	up	up	correct
MTRN.US	Materion Corporation	20220913	86.42	86.78	82.94	83.38	108300	83.38	down	down	correct
MTW.US	The Manitowoc Company Inc	20220913	9.53	9.6	9.16	9.21	267100	9.21	down	down	correct
MTX.US	Minerals Technologies Inc	20220913	61.6	62.22	60.69	61.2	283500	61.2	down	up	incorrect
MTZ.US	MasTec Inc	20220913	80.48	82.98	80.26	81.96	664000	81.96	up	up	correct
MUA.US	BlackRock MuniAssets Fund Inc	20220913	11.74	11.74	11.4	11.52	88300	11.474	down	up	incorrect
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20220913	11.64	11.77	11.58	11.59	159700	11.535	down	down	correct
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20220913	10.91	10.93	10.78	10.84	38500	10.787	down	down	correct
MUFG.US	Mitsubishi UFJ Financial Group Inc	20220913	4.96	5.01	4.92	4.92	2762000	4.92	down	up	incorrect
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20220913	11.71	11.71	11.58	11.65	91300	11.596	down	up	incorrect
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20220913	12.89	12.93	12.8	12.83	123500	12.767	down	down	correct
MUR.US	Murphy Oil Corporation	20220913	39.95	40.94	39.29	39.62	1308500	39.62	down	up	incorrect
MUSA.US	Murphy USA Inc	20220913	284.87	290.03	282.89	284.38	228400	284.38	down	down	correct
MUX.US	McEwen Mining Inc	20220913	3.65	3.73	3.48	3.53	212500	3.53	down	up	incorrect
MVF.US	BlackRock MuniVest Fund Inc	20220913	7.11	7.14	7.08	7.09	68400	7.056	down	down	correct
MVO.US	MV Oil Trust	20220913	12.79	13.25	12.65	13.15	63500	13.15	up	up	correct
MVT.US	BlackRock MuniVest Fund II Inc	20220913	10.96	10.98	10.91	10.95	26300	10.9	down	down	correct
MWA.US	Mueller Water Products Inc	20220913	11.3	11.36	10.99	11.01	919500	11.01	down	down	correct
MX.US	Magnachip Semiconductor Corporation	20220913	12	12.15	11.64	11.65	610600	11.65	down	down	correct
MXE.US	Mexico Equity & Income Fund Inc	20220913	7.96	8.05	7.96	7.98	6900	7.98	up	up	correct
MXF.US	The Mexico Fund Inc	20220913	13.87	14	13.71	13.73	29200	13.73	down	down	correct
MXL.US	MaxLinear Inc	20220913	36.04	36.59	34.7	34.89	651900	34.89	down	down	correct
MYD.US	BlackRock MuniYield Fund Inc	20220913	10.62	10.7	10.56	10.64	198400	10.588	up	up	correct
MYE.US	Myers Industries Inc	20220913	18.34	18.53	18.04	18.14	87500	18.14	down	down	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20220913	11.16	11.2	11.13	11.15	122900	11.098	down	up	incorrect
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20220913	10.16	10.21	10.15	10.19	101013	10.1495	up	up	correct
MYOV.US	Myovant Sciences Ltd	20220913	19.95	20.17	18.761	18.97	780400	18.97	down	down	correct
MYTE.US	MYT Netherlands Parent B.V	20220913	12.66	12.96	12.56	12.68	92700	12.68	up	up	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20220913	11.7	11.98	11.7	11.93	252000	11.878	up	up	correct
NAD.US	Nuveen Quality Municipal Income Fund	20220913	11.92	12.04	11.86	12.01	563000	11.956	up	up	correct
NAN.US	Nuveen New York Quality Municipal Income Fund	20220913	11.16	11.22	11.12	11.2	44700	11.151	up	down	incorrect
NAPA.US	The Duckhorn Portfolio Inc	20220913	18.03	18.12	17.38	17.38	593323	17.38	down	down	correct
NAT.US	Nordic American Tankers Limited	20220913	3.09	3.32	3.07	3.23	5115100	3.2	up	up	correct
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20220913	13.82	13.95	13.75	13.91	11500	13.864	up	up	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20220913	17.27	17.47	17.13	17.42	69300	17.311	up	up	correct
NBHC.US	National Bank Holdings Corporation	20220913	39.05	39.19	38.1	38.45	105100	38.45	down	down	correct
NBR.US	Nabors Industries Ltd	20220913	129.1	132.29	123.57	126.02	133000	126.02	down	down	correct
NBXG.US	Neuberger Berman Next Generation Connectivity Fund Inc	20220913	10.43	10.614	10.32	10.37	219100	10.27	down	up	incorrect
NC.US	NACCO Industries Inc	20220913	46.5	46.95	44.01	44.05	10500	44.05	down	down	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20220913	8.7	9	8.7	8.9	76300	8.873	up	up	correct
NCLH.US	Norwegian Cruise Line Holdings Ltd	20220913	14	14.66	13.88	14.4	19736900	14.4	up	up	correct
NCR.US	NCR Corporation	20220913	31	31.54	29.82	29.85	1824800	29.85	down	down	correct
NCV.US	PA	20220913	23.42	23.42	23.42	23.42	0	23.42
NCZ.US	PA	20220913	23.408	23.45	23.2	23.204	3078	23.204	down	down	correct
NDMO.US	Nuveen Dynamic Municipal Opportunities Fund	20220913	11.13	11.25	11.11	11.205	92800	11.128	up	up	correct
NDP.US	Tortoise Energy Independence Fund Inc	20220913	32.47	32.47	31.56	31.68	10100	31.68	down	down	correct
NE.US	Noble Corporation	20220913	32.5	34.15	32.5	33.81	1041600	33.81	up	down	incorrect
NEA.US	Nuveen AMT	20220913	11.44	11.56	11.41	11.5	928100	11.447	up	up	correct
NEE.US	PP	20220913	54.05	54.05	53.23	53.23	43413	53.23	down	down	correct
NEM.US	Newmont Corporation	20220913	42.69	43.8002	42.59	43.03	10574813	43.03	up	up	correct
NEP.US	NextEra Energy Partners LP	20220913	84.42	86.06	83.61	84.06	705400	84.06	down	down	correct
NET.US	Cloudflare Inc	20220913	62.31	62.75	59.06	59.85	5837700	59.85	down	up	incorrect
NETI.US	Eneti Inc	20220913	8.13	8.36	8.06	8.11	170400	8.11	down	down	correct
NEU.US	NewMarket Corporation	20220913	300.85	304.7	295.98	296.75	31400	294.65	down	down	correct
NEWR.US	New Relic Inc	20220913	61.87	61.9	59.99	60.65	559400	60.65	down	down	correct
NEX.US	NexTier Oilfield Solutions Inc	20220913	9.3	9.53	8.95	9.03	3150900	9.03	down	down	correct
NEXA.US	Nexa Resources S.A	20220913	5.52	5.53	5.11	5.16	183200	5.16	down	down	correct
NFG.US	National Fuel Gas Company	20220913	70.65	71.27	68.82	69.28	461000	69.28	down	up	incorrect
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20220913	12.25	12.25	11.98	12.03	276400	12.03	down	up	incorrect
NGG.US	National Grid plc	20220913	63.1	63.5	62.36	62.42	453600	62.42	down	down	correct
NGL.US	PC	20220913	13.5	13.6	13.26	13.45	2312	13.45	down	up	incorrect
NGS.US	Natural Gas Services Group Inc	20220913	10.05	10.36	9.98	10	37100	10	down	down	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20220913	13.38	13.65	13.13	13.32	86900	13.32	down	down	correct
NGVT.US	Ingevity Corporation	20220913	70.17	71.2	69.29	69.36	267900	69.36	down	down	correct
NHI.US	National Health Investors Inc	20220913	66.15	67.05	64.88	65.14	317300	65.14	down	down	correct
NI.US	PB	20220913	25.15	25.26	25.07	25.23	22905	25.23	up	down	incorrect
NID.US	Nuveen Intermediate Duration Municipal Term Fund	20220913	13.21	13.29	13.16	13.23	56900	13.183	up	down	incorrect
NIE.US	AllianzGI Equity & Convertible Income Fund	20220913	22.22	22.37	21.81	21.84	48500	21.84	down	down	correct
NIM.US	Nuveen Select Maturities Municipal Fund	20220913	9.22	9.24	9.19	9.22	15800	9.197
NIMC.US	NiSource Inc	20220913	114.45	118.38	114.45	118.38	2300	118.38	up	up	correct
NINE.US	Nine Energy Service Inc	20220913	3.12	3.325	3.03	3.06	229700	3.06	down	down	correct
NIO.US	NIO Inc	20220913	20.95	22.3	20.85	21.97	77974400	21.97	up	up	correct
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20220913	12.77	12.81	12.74	12.75	16300	12.715	down	down	correct
NJR.US	New Jersey Resources Corporation	20220913	44.87	45.2	43.77	44.04	428200	44.04	down	down	correct
NKE.US	NIKE Inc	20220913	108.84	108.91	105.44	105.72	5955600	105.72	down	down	correct
NKG.US	Nuveen Georgia Quality Municipal Income Fund	20220913	10.86	10.86	10.76	10.78	14900	10.741	down	down	correct
NKX.US	Nuveen California AMT	20220913	12.83	12.99	12.83	12.92	122462	12.868	up	up	correct
NL.US	NL Industries Inc	20220913	8.55	8.69	8.12	8.37	29300	8.37	down	down	correct
NLS.US	Nautilus Inc	20220913	2.04	2.1	1.97	2.06	470800	2.06	up	up	correct
NLSN.US	Nielsen Holdings plc	20220913	27.85	27.89	27.85	27.86	2544600	27.86	up	up	correct
NM.US	PH	20220913	13.8909	13.8909	13.8909	13.8909	0	13.8909
NMAI.US	Nuveen Multi	20220913	13.32	13.544	13.23	13.23	95600	12.88	down	down	correct
NMCO.US	Nuveen Municipal Credit Opportunities Fund	20220913	12.2	12.3	12.15	12.21	175200	12.148	up	up	correct
NMG.US	Nouveau Monde Graphite Inc	20220913	6.7	6.89	6.56	6.56	114500	6.56	down	down	correct
NMI.US	Nuveen Municipal Income Fund Inc	20220913	9.02	9.03	9.02	9.03	9000	9.002	up	up	correct
NMK.US	PC	20220913	89.19	89.19	89	89	103	88.025	down	down	correct
NMM.US	Navios Maritime Partners L.P	20220913	26.54	27.81	26.54	27.17	164000	27.17	up	up	correct
NMPRG.US	Navios Maritime Holdings Inc	20220913	14.3	14.3	14.3	14.3	100	14.3
NMR.US	Nomura Holdings Inc	20220913	3.52	3.56	3.49	3.49	1584400	3.49	down	down	correct
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20220913	14.3	14.346	14.3	14.346	600	14.298	up	up	correct
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20220913	11.33	11.38	11.32	11.38	10400	11.341	up	up	correct
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20220913	11.26	11.32	11.21	11.26	358400	11.201
NNI.US	Nelnet Inc	20220913	81.83	82.01	80.26	80.32	96300	80.32	down	down	correct
NNN.US	National Retail Properties Inc	20220913	45.06	45.24	44.44	44.55	724200	44.55	down	up	incorrect
NNY.US	Nuveen New York Municipal Value Fund Inc	20220913	8.39	8.46	8.34	8.44	62300	8.415	up	down	incorrect
NOA.US	North American Construction Group Ltd	20220913	11.98	12.03	11.51	11.61	17300	11.61	down	down	correct
NOAH.US	Noah Holdings Limited	20220913	15.27	15.47	15.04	15.34	131700	15.34	up	up	correct
NOC.US	Northrop Grumman Corporation	20220913	479.57	487.4	465.25	468.93	836500	468.93	down	down	correct
NOK.US	Nokia Corporation	20220913	5.07	5.09	4.96	4.96	23910300	4.96	down	down	correct
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20220913	12.37	12.37	12.37	12.37	0	12.332
NOMD.US	Nomad Foods Limited	20220913	17.44	17.87	17.34	17.46	694900	17.46	up	up	correct
NOV.US	NOV Inc	20220913	17.46	17.73	16.99	17.11	2496600	17.0623	down	down	correct
NOVA.US	Sunnova Energy International Inc	20220913	26.67	28.84	26.32	27.81	2829600	27.81	up	down	incorrect
NOW.US	ServiceNow Inc	20220913	450	458.38	449.4	452.38	1449600	452.38	up	up	correct
NPCT.US	Nuveen Core Plus Impact Fund	20220913	11.4	11.71	11.3	11.4	123100	11.297
NPK.US	National Presto Industries Inc	20220913	66.04	66.38	63.31	63.51	45800	63.51	down	up	incorrect
NPO.US	EnPro Industries Inc	20220913	90.53	91.41	89.3	90.22	94800	90.22	down	up	incorrect
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20220913	14.06	14.1	13.78	14.09	13800	14.041	up	up	correct
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20220913	11.72	11.83	11.7	11.79	40700	11.746	up	up	correct
NR.US	Newpark Resources Inc	20220913	3.01	3.06	2.83	2.84	432300	2.84	down	down	correct
NREF.US	PA	20220913	23.81	24.05	23.81	24	425	24	up	up	correct
NRG.US	NRG Energy Inc	20220913	43.66	44.24	43.22	43.36	2277500	43.36	down	up	incorrect
NRGX.US	PIMCO Energy and Tactical Credit Opportunities Fund	20220913	15.22	15.427	15.04	15.05	59500	15.05	down	down	correct
NRK.US	Nuveen New York AMT	20220913	10.71	10.75	10.66	10.67	117400	10.622	down	down	correct
NRP.US	Natural Resource Partners L.P	20220913	46.1	46.75	46.04	46.43	36700	46.43	up	down	incorrect
NRT.US	North European Oil Royalty Trust	20220913	15.25	15.77	15.25	15.71	13400	15.71	up	up	correct
NRUC.US	National Rural Utilities Cooperative Finance Corp	20220913	23.58	23.97	23.48	23.72	10000	23.72	up	up	correct
NRZ.US	PC	20220913	18.9	18.99	18.84	18.99	29719	18.99	up	up	correct
NS.US	PC	20220913	24.32	24.48	24.27	24.48	4781	24.48	up	up	correct
NSA.US	PA	20220913	24.68	24.85	24.6	24.6	13041	24.225	down	down	correct
NSC.US	Norfolk Southern Corporation	20220913	246.21	248.25	242.3	243.3	1112000	243.3	down	down	correct
NSL.US	Nuveen Senior Income Fund	20220913	4.9	4.94	4.89	4.89	140700	4.851	down	down	correct
NSP.US	Insperity Inc	20220913	109.69	112.18	107.18	108.04	166200	108.04	down	down	correct
NTB.US	The Bank of N.T. Butterfield & Son Limited	20220913	33.32	33.5	32.73	32.82	95600	32.82	down	down	correct
NTCO.US	Natura &Co Holding S.A	20220913	6.19	6.33	6.06	6.11	659500	6.11	down	down	correct
NTEST.US	Z	20220913	25	25	25	25	0	25
NTG.US	Tortoise Midstream Energy Fund Inc	20220913	38.01	38.4	36.94	37.04	16300	37.04	down	down	correct
NTP.US	Nam Tai Property Inc	20220913	4.22	4.22	4.22	4.22	0	4.22
NTR.US	Nutrien Ltd	20220913	89.22	93.18	89.12	89.6	2763800	89.6	up	down	incorrect
NTST.US	NETSTREIT Corp	20220913	19.98	20.13	19.675	19.74	505188	19.74	down	down	correct
NTZ.US	Natuzzi S.p.A	20220913	7.8	7.8	7.72	7.72	600	7.72	down	down	correct
NUE.US	Nucor Corporation	20220913	138.54	140.67	135.14	136.1	1705100	136.1	down	down	correct
NUO.US	Nuveen Ohio Quality Municipal Income Fund	20220913	12.53	12.53	12.48	12.51	6100	12.472	down	down	correct
NUS.US	Nu Skin Enterprises Inc	20220913	39.83	39.88	38.43	38.68	451900	38.68	down	up	incorrect
NUV.US	Nuveen Municipal Value Fund Inc	20220913	8.92	8.94	8.7	8.81	799400	8.782	down	down	correct
NUW.US	Nuveen AMT	20220913	13.77	13.81	13.64	13.75	19700	13.711	down	down	correct
NVG.US	Nuveen AMT	20220913	13.25	13.35	13.2	13.34	258600	13.276	up	up	correct
NVGS.US	Navigator Holdings Ltd	20220913	11.75	11.99	11.71	11.78	77000	11.78	up	up	correct
NVR.US	NVR Inc	20220913	4205	4205	4062.3999	4066.02	18600	4066.02	down	up	incorrect
NVRO.US	Nevro Corp	20220913	48.52	49.83	47.63	48.88	710000	48.88	up	up	correct
NVS.US	Novartis AG	20220913	83	83.06	81.73	81.95	2093400	81.95	down	down	correct
NVST.US	Envista Holdings Corporation	20220913	37.22	37.64	36.47	36.54	1027900	36.54	down	up	incorrect
NVT.US	nVent Electric plc	20220913	34.61	34.76	33.7	33.78	437600	33.78	down	down	correct
NVTA.US	Invitae Corporation	20220913	3.7	3.78	3.45	3.48	9612700	3.48	down	down	correct
NWG.US	NatWest Group plc	20220913	6.33	6.4	6.28	6.31	1193700	6.31	down	down	correct
NWN.US	Northwest Natural Holding Company	20220913	49.3	49.44	47.65	47.84	185500	47.84	down	down	correct
NX.US	Quanex Building Products Corporation	20220913	21.2	21.2	19.89	19.95	132374	19.8698	down	up	incorrect
NXC.US	Nuveen California Select Tax	20220913	13.37	14.06	13.37	13.38	30100	13.34	up	down	incorrect
NXDT.US	P	20220913	20.04	20.04	20.04	20.04	170	20.04
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20220913	12.05	12.1	12	12.1	93500	12.05	up	down	incorrect
NXN.US	Nuveen New York Select Tax	20220913	11.73	11.73	11.61	11.62	5400	11.587	down	down	correct
NXP.US	Nuveen Select Tax	20220913	14	14.18	13.95	14.03	107800	13.984	up	down	incorrect
NXRT.US	NexPoint Residential Trust Inc	20220913	53.83	54.34	53.405	53.52	173600	53.14	down	down	correct
NYC.US	New York City REIT Inc	20220913	4.1	4.28	4	4.13	63999	4.13	up	down	incorrect
NYCB.US	PU	20220913	44.83	45.87	44.75	45.73	1575	45.73	up	up	correct
NYT.US	The New York Times Company	20220913	31.06	31.43	30.62	31	1086400	31	down	down	correct
NZF.US	Nuveen Municipal Credit Income Fund	20220913	12.38	12.51	12.35	12.47	334200	12.411	up	up	correct
O.US	Realty Income Corporation	20220913	66.61	66.97	65.76	65.91	4210200	65.91	down	down	correct
OAK.US	PB	20220913	24.38	24.47	24.25	24.47	4385	24.47	up	up	correct
OC.US	Owens Corning	20220913	86.77	87.14	84.47	84.92	1454500	84.92	down	up	incorrect
OCFT.US	OneConnect Financial Technology Co. Ltd	20220913	1.02	1.07	1.02	1.03	474700	1.03	up	up	correct
OCN.US	Ocwen Financial Corporation	20220913	26.65	27.26	26.4	26.97	57200	26.97	up	up	correct
ODC.US	Oil	20220913	26.11	26.59	25.89	26.05	5300	26.05	down	down	correct
OEC.US	Orion Engineered Carbons S.A	20220913	17.06	17.27	16.86	16.93	289400	16.93	down	down	correct
OFC.US	Corporate Office Properties Trust	20220913	26.52	26.61	26	26.1	518400	26.1	down	down	correct
OFG.US	OFG Bancorp	20220913	26.8	27.13	26.54	26.76	230700	26.76	down	down	correct
OG.US	Onion Global Limited	20220913	0.6	0.6	0.538	0.565	10200	0.565	down	down	correct
OGE.US	OGE Energy Corp	20220913	41.68	41.88	40.92	41.16	802900	41.16	down	down	correct
OGN.US	Organon & Co	20220913	29.24	29.4	28.56	28.73	1260700	28.73	down	down	correct
OGS.US	ONE Gas Inc	20220913	80.74	81.35	79.42	79.59	287100	79.59	down	down	correct
OHI.US	Omega Healthcare Investors Inc	20220913	32.65	32.76	31.78	31.97	1168700	31.97	down	down	correct
OI.US	O	20220913	13.88	14.11	13.68	13.87	1069900	13.87	down	down	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20220913	6.73	6.75	6.62	6.68	97800	6.651	down	down	correct
OII.US	Oceaneering International Inc	20220913	9.58	9.69	9.03	9.2	1099800	9.2	down	down	correct
OIS.US	Oil States International Inc	20220913	4.78	4.94	4.54	4.57	702100	4.57	down	up	incorrect
OKE.US	ONEOK Inc	20220913	62.56	63.31	61.31	61.68	3225200	61.68	down	down	correct
OLN.US	Olin Corporation	20220913	54	54.24	51.32	51.41	1885400	51.41	down	down	correct
OLO.US	Olo Inc	20220913	7.94	8.11	7.775	7.88	1176800	7.88	down	down	correct
OLP.US	One Liberty Properties Inc	20220913	24.56	24.85	24.13	24.27	74200	24.27	down	up	incorrect
OMC.US	Omnicom Group Inc	20220913	69.97	71.24	68.56	68.9	1488900	68.9	down	up	incorrect
OMF.US	OneMain Holdings Inc	20220913	36.68	37.08	35.29	35.42	1260600	35.42	down	down	correct
OMI.US	Owens & Minor Inc	20220913	28.27	28.27	26.67	26.95	898400	26.95	down	down	correct
ONON.US	On Holding AG	20220913	20	20	19.03	19.1	2910200	19.1	down	down	correct
ONTF.US	ON24 Inc	20220913	9.66	9.775	9.48	9.56	294500	9.56	down	down	correct
ONTO.US	Onto Innovation Inc	20220913	68.76	70.9	68.76	70.6	525500	70.6	up	up	correct
OOMA.US	Ooma Inc	20220913	12.57	12.6	12.18	12.27	92000	12.27	down	down	correct
OPY.US	Oppenheimer Holdings Inc	20220913	31.82	31.98	30.46	30.54	126800	30.54	down	up	incorrect
OR.US	Osisko Gold Royalties Ltd	20220913	10.37	10.45	10.225	10.28	796600	10.28	down	down	correct
ORA.US	Ormat Technologies Inc	20220913	95	96.24	94.45	95.11	473500	95.11	up	down	incorrect
ORAN.US	Orange S.A	20220913	10.24	10.28	10.12	10.17	1028100	10.17	down	down	correct
ORC.US	Orchid Island Capital Inc	20220913	12.51	12.62	12.42	12.47	991300	12.47	down	down	correct
ORCC.US	Owl Rock Capital Corporation	20220913	12.98	12.98	12.7816	12.85	1910473	12.85	down	down	correct
ORCL.US	Oracle Corporation	20220913	76.06	79.4101	75.7801	76.04	29476529	76.04	down	up	incorrect
ORI.US	Old Republic International Corporation	20220913	22.22	22.44	21.84	21.89	1515000	21.89	down	down	correct
ORN.US	Orion Group Holdings Inc	20220913	2.71	2.74	2.65	2.65	11900	2.65	down	down	correct
OSCR.US	Oscar Health Inc	20220913	6.03	6.22	5.87	5.87	1786800	5.87	down	down	correct
OSG.US	Overseas Shipholding Group Inc	20220913	3.3	3.345	3.29	3.3	301887	3.3
OSH.US	Oak Street Health Inc	20220913	26.97	27.97	26.88	27.39	1664000	27.39	up	up	correct
OSI.US	UN	20220913	9.79	9.79	9.79	9.79	0	9.79
OSK.US	Oshkosh Corporation	20220913	80.96	81.24	78.62	79.1	309300	79.1	down	down	correct
OUT.US	Outfront Media Inc. (REIT)	20220913	19.21	19.39	18.95	19.11	2624300	19.11	down	down	correct
OVV.US	Ovintiv Inc	20220913	52.52	53.57	51.55	51.66	2310700	51.41	down	down	correct
OXM.US	Oxford Industries Inc	20220913	89.56	90.1	86.33	86.64	375600	86.64	down	down	correct
OXY.US	Occidental Petroleum Corporation	20220913	65.63	66.78	64.52	65.34	25446407	65.34	down	down	correct
OZ.US	Belpointe PREP LLC Unit	20220913	100.25	100.25	99.9	100.02	7000	100.02	down	down	correct
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20220913	146.6	148.04	144.48	144.81	46600	144.81	down	down	correct
PACK.US	Ranpak Holdings Corp	20220913	5.38	5.46	5.25	5.26	754500	5.26	down	down	correct
PAG.US	Penske Automotive Group Inc	20220913	108.59	108.78	105.64	106.43	480800	106.43	down	down	correct
PAGS.US	PagSeguro Digital Ltd	20220913	15.5	16.072	15.34	15.64	2975200	15.64	up	up	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20220913	12	12.19	11.93	12	15700	12
PAM.US	Pampa Energía S.A	20220913	26.29	26.76	25.57	25.98	104200	25.98	down	down	correct
PAR.US	PAR Technology Corporation	20220913	34.1	34.42	33.74	34.35	189200	34.35	up	up	correct
PARR.US	Par Pacific Holdings Inc	20220913	17.85	18.32	17.72	17.85	741000	17.85
PATH.US	UiPath Inc	20220913	14.4	14.76	14.07	14.32	8184573	14.32	down	down	correct
PAY.US	Paymentus Holdings Inc	20220913	12.5	12.76	12.25	12.38	426900	12.38	down	down	correct
PAYC.US	Paycom Software Inc	20220913	360.47	365.44	358.55	361.37	261600	361.37	up	up	correct
PB.US	Prosperity Bancshares Inc	20220913	71.24	71.24	70	70.23	390600	69.71	down	down	correct
PBA.US	Pembina Pipeline Corporation	20220913	36.13	36.39	35.52	35.66	690300	35.66	down	up	incorrect
PBF.US	PBF Energy Inc	20220913	31.84	33.04	31.33	31.43	1691300	31.43	down	down	correct
PBFX.US	PBF Logistics LP	20220913	18.12	18.28	17.831	17.87	240500	17.87	down	up	incorrect
PBH.US	Prestige Consumer Healthcare Inc	20220913	52.16	52.47	51.71	51.72	315700	51.72	down	up	incorrect
PBI.US	Pitney Bowes Inc	20220913	2.95	2.95	2.72	2.75	1556800	2.75	down	up	incorrect
PBR.US	Petróleo Brasileiro S.A.	20220913	13.48	13.65	13.21	13.24	31133600	13.24	down	up	incorrect
PBRA.US	Petróleo Brasileiro S.A.	20220913	11.96	12.14	11.755	11.79	12302360	11.79	down	down	correct
PBT.US	Permian Basin Royalty Trust	20220913	17.44	18.6	17.03	17.29	414000	17.29	down	down	correct
PCF.US	High Income Securities Fund	20220913	7.29	7.34	7.23	7.29	68300	7.29
PCG.US	PG&E Corporation	20220913	12.88	13.32	12.86	12.92	17631100	12.92	up	up	correct
PCGU.US	PG&E Corporation	20220913	118.02	120.35	118	118.13	3200	118.13	up	up	correct
PCK.US	PIMCO California Municipal Income Fund II	20220913	6.76	6.81	6.73	6.78	70100	6.78	up	up	correct
PCM.US	PCM Fund Inc	20220913	9.68	9.83	9.52	9.72	26200	9.72	up	up	correct
PCN.US	PIMCO Corporate & Income Strategy Fund	20220913	13.3	13.35	12.98	13.03	182900	13.03	down	down	correct
PCOR.US	Procore Technologies Inc	20220913	56.29	58.05	55.76	57.14	1079400	57.14	up	up	correct
PCQ.US	PIMCO California Municipal Income Fund	20220913	14.94	15.05	14.81	14.98	25000	14.98	up	up	correct
PD.US	PagerDuty Inc	20220913	24.28	24.55	23.52	23.73	1118600	23.73	down	down	correct
PDI.US	PIMCO Dynamic Income Fund	20220913	20.77	20.89	20.48	20.5	1068800	20.5	down	down	correct
PDM.US	Piedmont Office Realty Trust Inc	20220913	12.44	12.47	12.15	12.19	988700	12.19	down	down	correct
PDO.US	Pimco Dynamic Income Opportunities Fund	20220913	14.88	15.01	14.6	14.66	464000	14.66	down	up	incorrect
PDS.US	Precision Drilling Corporation	20220913	59.4	61.54	59.22	60.43	55800	60.43	up	up	correct
PDT.US	John Hancock Premium Dividend Fund	20220913	14.96	15.05	14.83	14.85	31100	14.85	down	down	correct
PEAK.US	Healthpeak Properties Inc	20220913	27.07	27.26	26.68	26.79	3411400	26.79	down	down	correct
PEB.US	PG	20220913	20.95	20.965	20.08	20.42	22890	20.42	down	down	correct
PEG.US	Public Service Enterprise Group Incorporated	20220913	68.61	68.86	66.57	66.84	2826100	66.84	down	down	correct
PEI.US	Pennsylvania Real Estate Investment Trust	20220913	4.11	4.2	3.83	3.89	38200	3.89	down	down	correct
PEN.US	Penumbra Inc	20220913	198.02	203.135	194.45	199.65	362800	199.65	up	up	correct
PEO.US	Adams Natural Resources Fund Inc	20220913	21.76	21.99	21.31	21.4	20000	21.4	down	down	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20220913	11.95	12.21	11.95	12	23200	12	up	up	correct
PFE.US	Pfizer Inc	20220913	47.13	47.32	46.02	46.19	16603200	46.19	down	down	correct
PFGC.US	Performance Food Group Company	20220913	51.83	52.35	49.93	50.22	838000	50.22	down	down	correct
PFH.US	CABCO Trust for JC Penney Debentures	20220913	20.26	20.38	20.13	20.35	40900	20.35	up	up	correct
PFL.US	PIMCO Income Strategy Fund	20220913	8.89	8.94	8.77	8.79	115500	8.79	down	up	incorrect
PFN.US	PIMCO Income Strategy Fund II	20220913	7.64	7.7	7.55	7.58	215500	7.58	down	up	incorrect
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20220913	9.32	9.32	9.21	9.24	23400	9.24	down	down	correct
PFS.US	Provident Financial Services Inc	20220913	23.14	23.33	22.75	22.9	233800	22.9	down	up	incorrect
PFSI.US	PennyMac Financial Services Inc	20220913	53.66	54.3	52.86	53.17	373300	53.17	down	down	correct
PG.US	The Procter & Gamble Company	20220913	140.78	141.43	137.86	138.18	6350200	138.18	down	up	incorrect
PGP.US	PIMCO Global StocksPLUS & Income Fund	20220913	7.5	7.53	7.37	7.42	31400	7.42	down	down	correct
PGR.US	The Progressive Corporation	20220913	127.74	128.76	126.51	126.71	3045000	126.71	down	down	correct
PGRE.US	Paramount Group Inc	20220913	7.1	7.2	6.96	7.01	968500	7.01	down	down	correct
PGTI.US	PGT Innovations Inc	20220913	20.92	21.16	20.23	20.35	273200	20.35	down	up	incorrect
PGZ.US	Principal Real Estate Income Fund	20220913	12.68	12.68	12.4	12.42	18496	12.3153	down	down	correct
PH.US	Parker	20220913	274.73	276.77	269.29	270.28	719600	270.28	down	down	correct
PHD.US	Pioneer Floating Rate Fund Inc	20220913	9.13	9.15	9.08	9.11	61400	9.11	down	down	correct
PHG.US	Koninklijke Philips N.V	20220913	18.06	18.23	17.69	17.71	3603400	17.71	down	down	correct
PHI.US	PLDT Inc	20220913	29.16	29.62	28.45	28.55	92400	28.55	down	up	incorrect
PHK.US	PIMCO High Income Fund	20220913	5.12	5.12	4.98	5.05	1128000	5.05	down	down	correct
PHM.US	PulteGroup Inc	20220913	40.52	40.83	39.07	39.2	3404200	39.2	down	down	correct
PHR.US	Phreesia Inc	20220913	28.09	28.55	27.74	28.34	567800	28.34	up	up	correct
PHT.US	Pioneer High Income Fund Inc	20220913	7.06	7.1	7.05	7.05	90500	7.05	down	down	correct
PHX.US	PHX Minerals Inc	20220913	3.49	3.6	3.37	3.43	200900	3.43	down	down	correct
PII.US	Polaris Inc	20220913	112.47	113.54	110.51	110.74	435500	110.74	down	down	correct
PIM.US	Putnam Master Intermediate Income Trust	20220913	3.45	3.48	3.43	3.44	556700	3.44	down	down	correct
PINE.US	Alpine Income Property Trust Inc	20220913	18.33	18.33	17.855	17.93	18800	17.93	down	up	incorrect
PING.US	Ping Identity Holding Corp	20220913	28.21	28.24	28.19	28.24	2302600	28.24	up	up	correct
PINS.US	Pinterest Inc	20220913	24.39	24.95	23.85	24.59	17477000	24.59	up	up	correct
PIPR.US	Piper Sandler Companies	20220913	113.24	114.03	110.14	110.73	69800	110.73	down	down	correct
PJT.US	PJT Partners Inc	20220913	71.05	71.27	69.5	69.72	148700	69.72	down	down	correct
PK.US	Park Hotels & Resorts Inc	20220913	14.35	14.57	14.08	14.14	3012500	14.14	down	down	correct
PKE.US	Park Aerospace Corp	20220913	11.01	11.04	10.61	10.73	66100	10.73	down	down	correct
PKG.US	Packaging Corporation of America	20220913	139.36	140.03	137.44	137.78	613900	137.78	down	down	correct
PKI.US	PerkinElmer Inc	20220913	138.6	138.66	132.56	132.71	882200	132.71	down	down	correct
PKX.US	POSCO	20220913	44.25	44.48	43.235	43.4	352167	43.4	down	down	correct
PLD.US	Prologis Inc	20220913	126.84	127.84	124.78	125.08	3304000	124.29	down	down	correct
PLNT.US	Planet Fitness Inc	20220913	70	70.99	69.1	69.49	647000	69.49	down	down	correct
PLOW.US	Douglas Dynamics Inc	20220913	30.93	31.25	30.42	30.48	83100	30.1818	down	down	correct
PLTR.US	Palantir Technologies Inc	20220913	7.63	7.66	7.45	7.48	29770663	7.48	down	up	incorrect
PLYM.US	Plymouth Industrial REIT Inc	20220913	19.88	20.15	19.46	20.09	743100	20.09	up	down	incorrect
PM.US	Philip Morris International Inc	20220913	96.96	97.2	93.75	94.02	3196400	94.02	down	down	correct
PMF.US	PIMCO Municipal Income Fund	20220913	10.75	10.83	10.66	10.83	63900	10.83	up	down	incorrect
PML.US	PIMCO Municipal Income Fund II	20220913	10.55	10.56	10.33	10.39	272500	10.39	down	up	incorrect
PMM.US	Putnam Managed Municipal Income Trust	20220913	6.16	6.27	6.16	6.27	162700	6.27	up	up	correct
PMO.US	Putnam Municipal Opportunities Trust	20220913	11.09	11.16	11.04	11.13	52900	11.13	up	up	correct
PMT.US	PennyMac Mortgage Investment Trust	20220913	14.59	14.81	14.48	14.61	1032100	14.61	up	up	correct
PMX.US	PIMCO Municipal Income Fund III	20220913	8.97	9.03	8.93	9.01	59200	9.01	up	up	correct
PNC.US	The PNC Financial Services Group Inc	20220913	162.82	163.81	160.04	160.85	1945700	160.85	down	up	incorrect
PNF.US	PIMCO New York Municipal Income Fund	20220913	9.73	9.9	9.41	9.41	5500	9.41	down	down	correct
PNI.US	PIMCO New York Municipal Income Fund II	20220913	8.69	8.69	8.35	8.47	59200	8.47	down	down	correct
PNM.US	PNM Resources Inc	20220913	47.35	47.38	46.83	47.13	737300	47.13	down	down	correct
PNR.US	Pentair plc	20220913	46.23	46.23	44.95	45	1258800	45	down	down	correct
PNW.US	Pinnacle West Capital Corporation	20220913	77.13	77.35	74.77	75.07	691300	75.07	down	down	correct
POND.US	Angel Pond Holdings Corp	20220913	9.86	9.86	9.86	9.86	1100	9.86
POR.US	Portland General Electric Company	20220913	52.23	52.83	50.76	51.01	1063600	51.01	down	up	incorrect
POST.US	Post Holdings Inc	20220913	88.16	88.72	87.39	87.55	285700	87.55	down	down	correct
PPG.US	PPG Industries Inc	20220913	127.27	127.43	124.34	124.49	1207400	124.49	down	down	correct
PPL.US	PPL Corporation	20220913	29.85	30.11	29.33	29.42	4552432	29.42	down	down	correct
PPT.US	Putnam Premier Income Trust	20220913	3.73	3.75	3.72	3.74	76100	3.74	up	down	incorrect
PRA.US	ProAssurance Corporation	20220913	21.04	21.2	20.58	20.81	253700	20.81	down	down	correct
PRE.US	PJ	20220913	19.9	19.98	19.75	19.94	20650	19.94	up	up	correct
PRG.US	PROG Holdings Inc	20220913	19.47	19.82	19.24	19.5	544800	19.5	up	up	correct
PRGO.US	Perrigo Company plc	20220913	40.07	40.17	39.11	39.33	974100	39.33	down	down	correct
PRI.US	Primerica Inc	20220913	127.64	128.23	126.94	127.63	199700	127.63	down	down	correct
PRIF.US	PI	20220913	24.1135	24.1135	24.1135	24.1135	1	23.7307
PRLB.US	Proto Labs Inc	20220913	39.15	39.41	38.5	38.72	190800	38.72	down	down	correct
PRMW.US	Primo Water Corporation	20220913	14.16	14.31	13.76	13.84	694200	13.84	down	down	correct
PRO.US	PROS Holdings Inc	20220913	22.19	23.09	22.19	22.71	229100	22.71	up	up	correct
PRS.US	Prudential Financial Inc	20220913	24.4	24.48	24.3	24.48	31200	24.48	up	up	correct
PRT.US	PermRock Royalty Trust	20220913	8.55	8.85	8.35	8.66	67700	8.66	up	up	correct
PRTY.US	Party City Holdco Inc	20220913	2.45	2.505	2.26	2.37	6625700	2.37	down	down	correct
PRU.US	Prudential Financial Inc	20220913	97.87	98.89	95.45	95.79	1930600	95.79	down	down	correct
PSA.US	Public Storage	20220913	333.32	333.99	326.34	327.79	740400	327.79	down	down	correct
PSB.US	PZ	20220913	17.39	17.39	17.08	17.24	113448	16.9353	down	up	incorrect
PSEC.US	PA	20220913	18.53	18.58	18.425	18.56	3711	18.56	up	up	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20220913	20.62	20.62	20.03	20.38	43700	20.38	down	down	correct
PSFE.US	WT	20220913	0.21	0.21	0.2001	0.21	4226	0.21
PSN.US	Parsons Corporation	20220913	41.52	41.81	40.82	41.15	333600	41.15	down	down	correct
PSO.US	Pearson plc	20220913	10.64	10.76	10.57	10.58	359700	10.58	down	up	incorrect
PSPC.US	UN	20220913	9.67	9.67	9.67	9.67	100	9.67
PSTG.US	Pure Storage Inc	20220913	30.09	30.38	29.18	29.64	3982800	29.64	down	down	correct
PSTL.US	Postal Realty Trust Inc	20220913	15.28	15.29	14.95	14.99	92800	14.99	down	down	correct
PSX.US	Phillips 66	20220913	87.99	89.42	86.01	86.16	3004000	86.16	down	down	correct
PTA.US	Cohen & Steers Tax	20220913	18.68	18.9	18.68	18.75	119500	18.75	up	up	correct
PTR.US	PetroChina Company Limited	20220913	42.33	45.5	42.33	44.05	126808	44.05	up	up	correct
PTY.US	PIMCO Corporate & Income Opportunity Fund	20220913	13.4	13.52	13.2	13.3	355100	13.3	down	up	incorrect
PUK.US	Prudential plc	20220913	22.28	22.67	22.23	22.26	1859600	22.26	down	down	correct
PUMP.US	ProPetro Holding Corp	20220913	9.12	9.31	8.665	8.73	939700	8.73	down	down	correct
PV.US	Primavera Capital Acquisition Corp	20220913	9.93	9.93	9.93	9.93	221000	9.93
PVH.US	PVH Corp	20220913	58.66	59.79	56.93	57.31	1440500	57.31	down	up	incorrect
PVL.US	Permianville Royalty Trust	20220913	3.33	3.37	3.29	3.31	44100	3.31	down	down	correct
PWR.US	Quanta Services Inc	20220913	141.75	144.31	140.89	141.45	730800	141.45	down	up	incorrect
PWSC.US	PowerSchool Holdings Inc	20220913	17.57	18.155	17.47	18	414100	18	up	up	correct
PXD.US	Pioneer Natural Resources Company	20220913	246.19	251.6	240.76	242	2337900	242	down	down	correct
PYN.US	PIMCO New York Municipal Income Fund III	20220913	8.02	8.05	7.96	7.96	9300	7.96	down	down	correct
PYS.US	PPlus Trust Series RRD	20220913	22.59	22.59	22.59	22.59	200	22.59
PYT.US	PPLUS Trust Series GSC	20220913	22	22	22	22	0	22
PZC.US	PIMCO California Municipal Income Fund III	20220913	7.88	7.95	7.87	7.9	47100	7.9	up	down	incorrect
PZN.US	Pzena Investment Management Inc	20220913	9.56	9.6	9.56	9.59	36100	9.59	up	up	correct
QD.US	Qudian Inc	20220913	0.92	0.95	0.91	0.933	475700	0.933	up	down	incorrect
QGEN.US	QIAGEN N.V	20220913	46.14	46.19	45.06	45.3	966200	45.3	down	down	correct
QSR.US	Restaurant Brands International Inc	20220913	60.68	61.1	59.24	59.58	1240100	59.58	down	down	correct
QTWO.US	Q2 Holdings Inc	20220913	39.78	40.62	39.6	39.98	312100	39.98	up	up	correct
QUOT.US	Quotient Technology Inc	20220913	1.97	2	1.9	1.95	1348600	1.95	down	down	correct
QVCC.US	QVCC	20220913	18.47	18.75	18.426	18.65	41000	18.65	up	up	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20220913	20.2	20.49	19.48	20.3	20600	20.3	up	up	correct
R.US	Ryder System Inc	20220913	77.73	78.11	76	76.48	523500	76.48	down	down	correct
RA.US	Brookfield Real Assets Income Fund Inc	20220913	18.8	19.12	18.8	18.96	182600	18.96	up	up	correct
RAAS.US	Cloopen Group Holding Limited	20220913	0.99	1.08	0.99	1.02	104400	1.02	up	up	correct
RACE.US	Ferrari N.V	20220913	197.72	198.43	195.03	195.52	339300	195.52	down	down	correct
RAD.US	Rite Aid Corporation	20220913	7.75	7.95	7.53	7.58	1834300	7.58	down	up	incorrect
RAMP.US	LiveRamp Holdings Inc	20220913	19.98	21.25	19.77	21.12	1186800	21.12	up	up	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20220913	67.25	67.94	66.42	66.52	306500	66.52	down	down	correct
RBLX.US	Roblox Corporation	20220913	44	45.21	43.23	43.87	16857600	43.87	down	down	correct
RBOT.US	WT	20220913	0.64	0.64	0.58	0.58	16117	0.58	down	down	correct
RC.US	Ready Capital Corporation	20220913	13.36	13.51	13.11	13.13	1125200	13.13	down	up	incorrect
RCA.US	Ready Capital Corporation 7.00% Convertible Senior Notes due 2023	20220913	25.21	25.21	25.21	25.21	25027	25.21
RCB.US	Ready Capital Corporation	20220913	23.81	23.97	23.6	23.97	3600	23.97	up	up	correct
RCFA.US	UN	20220913	10	10	10	10	0	10
RCI.US	Rogers Communications Inc	20220913	41.9	42.41	41.15	41.26	461500	41.26	down	down	correct
RCL.US	Royal Caribbean Group	20220913	45.66	47.41	45.45	46.44	8157800	46.44	up	up	correct
RCS.US	PIMCO Strategic Income Fund Inc	20220913	5.36	5.44	5.28	5.28	107400	5.28	down	down	correct
RCUS.US	Arcus Biosciences Inc	20220913	24.8	25.38	24.625	25.08	1041400	25.08	up	up	correct
RDN.US	Radian Group Inc	20220913	21.15	21.19	20.8	20.93	1157000	20.93	down	down	correct
RDW.US	Redwire Corp	20220913	3.19	3.19	2.93	2.99	240200	2.99	down	down	correct
RDY.US	Dr. Reddy's Laboratories Limited	20220913	53.02	53.11	52.62	52.74	135200	52.74	down	down	correct
RE.US	Everest Re Group Ltd	20220913	279.39	283.27	279.12	279.48	206800	279.48	up	down	incorrect
RELX.US	RELX PLC	20220913	26.55	26.59	26.02	26.05	716000	26.05	down	down	correct
RENN.US	Renren Inc	20220913	28.7	29.25	28.7	29	43200	29	up	up	correct
RERE.US	AiHuiShou International Co. Ltd.	20220913	2.93	2.93	2.83	2.87	96200	2.87	down	down	correct
RES.US	RPC Inc	20220913	7.84	8.05	7.52	7.62	953300	7.62	down	up	incorrect
REV.US	Revlon Inc	20220913	6.5	6.71	6.37	6.57	505400	6.57	up	down	incorrect
REVG.US	REV Group Inc	20220913	11.72	11.86	11.575	11.67	231700	11.67	down	down	correct
REX.US	REX American Resources Corporation	20220913	28.6	29.27	28.15	28.25	115000	28.25	down	down	correct
REXR.US	Rexford Industrial Realty Inc	20220913	64.1	64.44	62.48	62.72	932800	62.72	down	down	correct
REZI.US	Resideo Technologies Inc	20220913	21.31	21.48	20.61	20.74	388100	20.74	down	up	incorrect
RF.US	Regions Financial Corporation	20220913	21.98	22.17	21.57	21.68	9638900	21.68	down	down	correct
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20220913	14.43	14.43	14.01	14.01	30800	14.01	down	down	correct
RFL.US	Rafael Holdings Inc	20220913	2.15	2.27	2.06	2.26	95700	2.26	up	up	correct
RFM.US	RiverNorth Flexible Municipal Income Fund Inc	20220913	16.72	16.99	16.41	16.55	33100	16.4442	down	down	correct
RFMZ.US	RiverNorth Flexible Municipal Income Fund II Inc	20220913	14.38	14.39	14.22	14.28	63400	14.187	down	down	correct
RFP.US	Resolute Forest Products Inc	20220913	20.32	20.39	20.3	20.31	479800	20.31	down	down	correct
RGA.US	Reinsurance Group of America Incorporated	20220913	129.66	131.16	129.17	129.42	349100	129.42	down	down	correct
RGR.US	Sturm Ruger & Company Inc	20220913	53	53.09	51.83	52.09	169700	52.09	down	down	correct
RGS.US	Regis Corporation	20220913	1.32	1.33	1.26	1.27	174000	1.27	down	down	correct
RGT.US	Royce Global Value Trust Inc	20220913	9.19	9.19	8.93	8.94	8200	8.94	down	down	correct
RH.US	RH	20220913	265.39	270	258.89	262.33	990300	262.33	down	down	correct
RHI.US	Robert Half International Inc	20220913	79.24	79.59	78.23	78.52	840000	78.52	down	down	correct
RHP.US	Ryman Hospitality Properties Inc	20220913	85.21	86.74	84.245	84.85	201796	84.85	down	down	correct
RIG.US	Transocean Ltd	20220913	3.79	3.86	3.65	3.65	17333900	3.65	down	down	correct
RIO.US	Rio Tinto Group	20220913	57.56	58.41	56.49	56.68	3956100	56.68	down	up	incorrect
RIV.US	RiverNorth Opportunities Fund Inc	20220913	14.57	14.75	14.5	14.62	82000	14.4507	up	up	correct
RJF.US	Raymond James Financial Inc	20220913	107.08	108.48	106.43	107.04	851500	107.04	down	down	correct
RKT.US	Rocket Companies Inc	20220913	7.66	7.84	7.41	7.73	4160400	7.73	up	up	correct
RL.US	Ralph Lauren Corporation	20220913	96.02	97.01	93.53	94.1	687500	94.1	down	down	correct
RLI.US	RLI Corp	20220913	111.92	112.94	110.88	111.11	101200	111.11	down	down	correct
RLJ.US	RLJ Lodging Trust	20220913	12.23	12.46	12.08	12.24	1247200	12.24	up	up	correct
RLX.US	RLX Technology Inc	20220913	1.36	1.38	1.31	1.31	1823300	1.31	down	down	correct
RM.US	Regional Management Corp	20220913	33.87	34.01	33.02	33.24	39800	33.24	down	down	correct
RMD.US	ResMed Inc	20220913	233.62	236	233.62	234.64	653400	234.64	up	down	incorrect
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20220913	17.47	17.53	16.61	16.65	28851	16.5472	down	down	correct
RMM.US	Rivernorth Managed Duration Municipal Income Fund Inc	20220913	15.53	15.57	15.51	15.54	19300	15.4479	up	up	correct
RMO.US	Romeo Power Inc	20220913	0.586	0.606	0.58	0.584	1690900	0.584	down	up	incorrect
RMPL.US	P	20220913	25.18	25.22	25.18	25.22	17084	25.22	up	up	correct
RMT.US	Royce Micro	20220913	8.77	8.82	8.65	8.67	91600	8.67	down	down	correct
RNG.US	RingCentral Inc	20220913	43.7	46.01	43.35	45.12	2031600	45.12	up	up	correct
RNGR.US	Ranger Energy Services Inc	20220913	9.74	10.04	9.74	10	6000	10	up	up	correct
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20220913	23.24	23.28	22.92	22.97	61400	22.97	down	up	incorrect
RNR.US	RenaissanceRe Holdings Ltd	20220913	142.48	148	142.04	146.18	528400	145.81	up	up	correct
ROG.US	Rogers Corporation	20220913	253.93	254.69	253	253.64	115400	253.64	down	down	correct
ROK.US	Rockwell Automation Inc	20220913	250.02	251.75	246.73	247.61	556000	247.61	down	down	correct
ROL.US	Rollins Inc	20220913	35.73	36.39	35.57	35.93	1549900	35.93	up	down	incorrect
RONI.US	Rice Acquisition Corp II	20220913	9.86	9.87	9.84	9.85	21000	9.85	down	down	correct
ROP.US	Roper Technologies Inc	20220913	401.77	404.08	394.12	395.17	526700	395.17	down	up	incorrect
RPM.US	RPM International Inc	20220913	94.25	94.99	92.54	92.9	369600	92.9	down	up	incorrect
RPT.US	RPT Realty	20220913	9.65	9.67	9.23	9.26	399100	9.26	down	down	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20220913	14.68	14.87	14.3	14.34	338900	14.34	down	up	incorrect
RRC.US	Range Resources Corporation	20220913	31.48	32.37	31.33	31.47	3007000	31.39	down	down	correct
RRX.US	Regal Beloit Corporation	20220913	143.28	145.99	141.63	143.39	391500	143.39	up	up	correct
RS.US	Reliance Steel & Aluminum Co	20220913	189.3	191.89	187.77	188	312600	188	down	up	incorrect
RSF.US	RiverNorth Specialty Finance Corp	20220913	18.09	18.14	17.75	17.75	4600	17.5843	down	down	correct
RSG.US	Republic Services Inc	20220913	146.45	147.97	145.87	146.31	1101300	146.31	down	down	correct
RSI.US	Rush Street Interactive Inc	20220913	5.13	5.29	4.94	5.02	509800	5.02	down	up	incorrect
RSKD.US	Riskified Ltd.	20220913	4.8	4.81	4.67	4.7	236900	4.7	down	down	correct
RTX.US	Raytheon Technologies Corporation	20220913	86.15	86.94	83.34	83.72	5867700	83.72	down	down	correct
RVLV.US	Revolve Group Inc	20220913	25.83	26.61	24.94	25	1464900	25	down	down	correct
RVT.US	Royce Value Trust Inc	20220913	14.9	14.91	14.56	14.6	312400	14.6	down	down	correct
RWT.US	Redwood Trust Inc	20220913	7.15	7.26	7.05	7.09	1554100	7.09	down	up	incorrect
RY.US	Royal Bank of Canada	20220913	97.46	97.95	96.03	96.38	661900	96.38	down	down	correct
RYAM.US	Rayonier Advanced Materials Inc	20220913	4.71	4.84	4.6	4.62	174100	4.62	down	up	incorrect
RYAN.US	RYAN SPECIALTY GROUP HOLDINGS INC.	20220913	42.22	42.57	41.97	42.07	477400	42.07	down	down	correct
RYB.US	RYB Education Inc	20220913	0.5891	0.6399	0.55	0.6048	5464	0.6048	up	up	correct
RYI.US	Ryerson Holding Corporation	20220913	29.64	30.44	28.36	28.57	248200	28.57	down	down	correct
RYN.US	Rayonier Inc	20220913	35.48	35.625	34.73	34.83	527771	34.5429	down	down	correct
RZA.US	Reinsurance Group of America Incorporated	20220913	25.15	25.22	25.08	25.19	180400	25.19	up	down	incorrect
S.US	SentinelOne Inc.	20220913	26.86	28	26.85	27.74	3164800	27.74	up	down	incorrect
SA.US	Seabridge Gold Inc	20220913	12.65	13.08	12.53	12.59	252300	12.59	down	down	correct
SACH.US	PA	20220913	24	24.16	24	24.14	3296	23.6556	up	up	correct
SAFE.US	Safehold Inc	20220913	39.5	39.85	38.15	38.44	292300	38.44	down	down	correct
SAH.US	Sonic Automotive Inc	20220913	47.34	48.07	45.88	45.94	789000	45.69	down	down	correct
SAIC.US	Science Applications International Corporation	20220913	94.87	95.89	93.21	93.7	334000	93.7	down	down	correct
SAM.US	The Boston Beer Company Inc	20220913	337.74	338.3	325.07	329.8	182700	329.8	down	down	correct
SAN.US	Banco Santander S.A	20220913	2.55	2.58	2.52	2.54	6046800	2.54	down	up	incorrect
SAND.US	Sandstorm Gold Ltd	20220913	6.14	6.55	6.12	6.45	4531500	6.45	up	up	correct
SAP.US	SAP SE	20220913	87.01	87.64	85.72	85.86	1077500	85.86	down	up	incorrect
SAR.US	Saratoga Investment Corp	20220913	26.39	26.53	24.71	24.99	72800	24.99	down	down	correct
SAVE.US	Spirit Airlines Inc	20220913	22.5	23.15	22.5	23	2616500	23	up	up	correct
SB.US	Safe Bulkers Inc	20220913	3.23	3.34	3.22	3.27	1012400	3.27	up	down	incorrect
SBBA.US	SBBA	20220913	25.3	25.39	25.21	25.39	2300	25.39	up	up	correct
SBH.US	Sally Beauty Holdings Inc	20220913	14.25	14.37	13.75	13.76	1356300	13.76	down	down	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20220913	7.88	7.91	7.86	7.89	14400	7.89	up	up	correct
SBOW.US	SilverBow Resources Inc	20220913	37.02	38.37	35.93	36.23	441900	36.23	down	down	correct
SBR.US	Sabine Royalty Trust	20220913	81	82.24	80.16	82.15	103900	81.314	up	up	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20220913	9.88	10.1	9.81	9.83	3018600	9.83	down	down	correct
SBSW.US	Sibanye Stillwater Limited	20220913	9.54	9.74	9.5	9.57	3456700	9.246	up	down	incorrect
SCCO.US	Southern Copper Corporation	20220913	48	49.07	47.76	48.21	1489200	48.21	up	up	correct
SCD.US	LMP Capital and Income Fund Inc	20220913	13.15	13.15	12.76	12.9	31000	12.9	down	down	correct
SCE.US	PL	20220913	18.68	18.965	18.65	18.9	17912	18.9	up	up	correct
SCHW.US	The Charles Schwab Corporation	20220913	73.14	73.86	72.52	72.95	5310200	72.95	down	down	correct
SCI.US	Service Corporation International	20220913	62.83	63.35	62.13	62.17	989600	61.92	down	up	incorrect
SCL.US	Stepan Company	20220913	101.98	101.98	98.56	98.83	79600	98.83	down	down	correct
SCM.US	Stellus Capital Investment Corporation	20220913	13.3	13.6	13.07	13.07	55300	13.07	down	down	correct
SCS.US	Steelcase Inc	20220913	11.32	11.32	10.68	10.76	629300	10.76	down	down	correct
SCU.US	Sculptor Capital Management Inc	20220913	9.58	9.818	9.53	9.58	117643	9.58
SCX.US	The L.S. Starrett Company	20220913	9.1	9.2	8.71	8.8	35300	8.8	down	up	incorrect
SD.US	SandRidge Energy Inc	20220913	19	19.44	18.27	18.4	724000	18.4	down	down	correct
SDHY.US	PGIM Short Duration High Yield Opportunities Fund	20220913	15.29	15.293	15.17	15.24	35600	15.1318	down	down	correct
SE.US	Sea Limited	20220913	62.75	64.16	62	63.05	5116400	63.05	up	up	correct
SEAS.US	SeaWorld Entertainment Inc	20220913	53.89	55.52	53.36	53.71	836200	53.71	down	down	correct
SEE.US	Sealed Air Corporation	20220913	54.42	54.42	52.1	52.17	1210500	52.17	down	down	correct
SEM.US	Select Medical Holdings Corporation	20220913	26.55	26.76	25.98	26.05	450400	26.05	down	down	correct
SEMR.US	SEMrush Holdings Inc	20220913	11.92	12.095	11.5	11.63	139300	11.63	down	down	correct
SF.US	Stifel Financial Corp	20220913	60.62	61.25	59.52	59.81	326200	59.81	down	down	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20220913	22.3	22.57	21.7175	22.49	14340	22.49	up	up	correct
SFE.US	Safeguard Scientifics Inc	20220913	3.94	4.23	3.94	4.17	5700	4.17	up	up	correct
SFL.US	SFL Corporation Ltd	20220913	10.81	10.91	10.74	10.8	742600	10.57	down	down	correct
SG.US	Sweetgreen Inc.	20220913	19.43	19.86	18.76	18.91	1548300	18.91	down	down	correct
SGFY.US	Signify Health Inc	20220913	29.08	29.21	29.02	29.1	6511500	29.1	up	up	correct
SGU.US	Star Group L.P	20220913	9.44	9.46	9.1	9.16	47800	9.16	down	down	correct
SHAK.US	Shake Shack Inc	20220913	48.77	48.77	47.5	48.07	911000	48.07	down	down	correct
SHG.US	Shinhan Financial Group Co. Ltd	20220913	25.75	25.89	25.45	25.48	297900	25.48	down	down	correct
SHI.US	Sinopec Shanghai Petrochemical Company Limited	20220913	15.63	16	15.61	16	7414	16	up	up	correct
SHLX.US	Shell Midstream Partners L.P	20220913	15.83	15.85	15.815	15.82	2200500	15.82	down	down	correct
SHO.US	Sunstone Hotel Investors Inc	20220913	11.12	11.41	11.06	11.19	2286900	11.19	up	up	correct
SHOP.US	Shopify Inc	20220913	32.75	33.52	32.4	32.7	29833310	32.7	down	down	correct
SHPW.US	Shapeways Holdings Inc.	20220913	0.8	0.83	0.8	0.81	43100	0.81	up	up	correct
SHW.US	The Sherwin	20220913	236.13	236.74	230.26	230.86	1084200	230.86	down	down	correct
SI.US	Silvergate Capital Corporation	20220913	91.59	92.87	89.12	89.24	637900	89.24	down	down	correct
SID.US	Companhia Siderúrgica Nacional	20220913	2.74	2.8	2.65	2.65	3221400	2.65	down	down	correct
SIG.US	Signet Jewelers Limited	20220913	60.95	61.62	57.77	58.14	831300	58.14	down	down	correct
SII.US	Sprott Inc	20220913	38.28	38.8	36.49	36.73	72800	36.73	down	down	correct
SITC.US	SITE Centers Corp	20220913	13.18	13.37	12.77	12.85	1728350	12.85	down	down	correct
SITE.US	SiteOne Landscape Supply Inc	20220913	121.72	122.06	117.32	117.37	232900	117.37	down	down	correct
SIX.US	Six Flags Entertainment Corporation	20220913	22.91	23.65	22.3	22.5	2807900	22.5	down	down	correct
SJI.US	South Jersey Industries Inc	20220913	34.5	34.55	34.47	34.52	704800	34.52	up	up	correct
SJIJ.US	South Jersey Industries Inc	20220913	19.3	19.49	19.1	19.49	11300	19.49	up	up	correct
SJIV.US	South Jersey Industries Inc Unit	20220913	69.91	69.99	69.91	69.95	1100	69.95	up	up	correct
SJM.US	The J. M. Smucker Company	20220913	141.37	142.33	138.86	139.34	999400	139.34	down	down	correct
SJR.US	Shaw Communications Inc	20220913	26.17	26.23	25.77	25.79	249600	25.715	down	down	correct
SJT.US	San Juan Basin Royalty Trust	20220913	11.54	11.79	11.51	11.56	349100	11.56	up	up	correct
SJW.US	SJW Group	20220913	65.21	65.92	64.97	65.14	112500	65.14	down	up	incorrect
SKIL.US	Skillsoft Corp	20220913	2.26	2.295	2.195	2.24	946800	2.24	down	up	incorrect
SKM.US	SK Telecom Co.Ltd	20220913	20.51	20.54	19.91	19.98	493300	19.98	down	down	correct
SKT.US	Tanger Factory Outlet Centers Inc	20220913	15.45	15.54	15.02	15.13	793600	15.13	down	down	correct
SKX.US	Skechers U.S.A. Inc	20220913	37.31	37.65	36.11	36.35	1585000	36.35	down	up	incorrect
SKY.US	Skyline Champion Corporation	20220913	56.6	56.6	52.98	53.6	690000	53.6	down	up	incorrect
SLB.US	Schlumberger Limited	20220913	39.57	40.07	38.23	38.47	11124119	38.47	down	down	correct
SLCA.US	U.S. Silica Holdings Inc	20220913	13.27	13.56	12.53	12.67	1060300	12.67	down	down	correct
SLF.US	Sun Life Financial Inc	20220913	45.11	45.4	44.3	44.54	725000	44.54	down	up	incorrect
SLG.US	SL Green Realty Corp	20220913	47.88	47.89	46.11	46.25	942400	46.25	down	down	correct
SLQT.US	SelectQuote Inc	20220913	1.28	1.34	1.16	1.17	2375100	1.17	down	up	incorrect
SM.US	SM Energy Company	20220913	45.51	46.69	44.56	44.77	1505700	44.77	down	down	correct
SMAR.US	Smartsheet Inc	20220913	37.81	39.09	37.595	38.27	1979500	38.27	up	up	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20220913	6.02	6.04	5.93	5.94	3108100	5.94	down	down	correct
SMG.US	The Scotts Miracle	20220913	57.37	58.11	56.43	56.82	857500	56.82	down	down	correct
SMHI.US	SEACOR Marine Holdings Inc	20220913	6.55	6.8	6.55	6.75	18100	6.75	up	down	incorrect
SMLP.US	Summit Midstream Partners LP	20220913	16.51	17.25	16.25	16.44	21000	16.44	down	down	correct
SMM.US	Salient Midstream & MLP Fund	20220913	9.11	9.11	9.11	9.11	0	9.11
SMP.US	Standard Motor Products Inc	20220913	36.02	36.37	35.24	35.37	85500	35.37	down	down	correct
SMRT.US	SmartRent Inc	20220913	2.97	3.06	2.92	3.02	1634000	3.02	up	up	correct
SMWB.US	Similarweb Ltd	20220913	7.61	8	7.61	7.85	28800	7.85	up	up	correct
SNA.US	Snap	20220913	220.05	221.43	216.66	217.21	340200	217.21	down	up	incorrect
SNAP.US	Snap Inc	20220913	11.95	12.17	11.575	11.77	34931400	11.77	down	up	incorrect
SNDR.US	Schneider National Inc	20220913	22.35	22.45	22.12	22.24	363800	22.24	down	down	correct
SNN.US	Smith & Nephew plc	20220913	25.73	25.89	25.33	25.4	1293900	25.4	down	down	correct
SNOW.US	Snowflake Inc.	20220913	183	190.16	179.93	187.43	6699909	187.43	up	up	correct
SNP.US	China Petroleum & Chemical Corporation	20220913	45.66	45.66	45.66	45.66	0	45.66
SNV.US	Synovus Financial Corp	20220913	40.78	41.1	39.81	40.09	847000	39.75	down	down	correct
SNX.US	TD SYNNEX	20220913	95.8	95.8	92.31	92.66	310900	92.66	down	down	correct
SO.US	The Southern Company	20220913	79.47	79.78	77.89	78.23	3211600	78.23	down	down	correct
SOI.US	Solaris Oilfield Infrastructure Inc	20220913	10.32	10.625	10.06	10.12	91300	10.12	down	down	correct
SOJC.US	The Southern Company JR 2017B NT 77	20220913	23.45	23.67	23.39	23.59	52000	23.59	up	up	correct
SOJD.US	SOJD	20220913	21.38	21.61	21.31	21.54	55100	21.54	up	up	correct
SOJE.US	SOJE	20220913	19.12	19.21	19.045	19.2	56700	19.2	up	up	correct
SOL.US	ReneSola Ltd	20220913	5.41	5.76	5.37	5.63	869700	5.63	up	up	correct
SON.US	Sonoco Products Company	20220913	64.52	64.77	62.94	63.25	343600	63.25	down	down	correct
SONX.US	Sonendo Inc.	20220913	1.02	1.101	1	1.04	81600	1.04	up	up	correct
SONY.US	Sony Group Corporation	20220913	74.03	74.03	71.95	72.01	588441	72.01	down	down	correct
SOR.US	Source Capital Inc	20220913	37.93	38.41	36.9	36.9	17850	36.7168	down	down	correct
SOS.US	SOS Limited	20220913	5.64	5.91	5.52	5.54	98200	5.54	down	down	correct
SPB.US	Spectrum Brands Holdings Inc	20220913	61.26	61.41	59.83	59.86	343500	59.86	down	down	correct
SPCE.US	Virgin Galactic Holdings Inc	20220913	5.82	5.86	5.56	5.56	12320700	5.56	down	up	incorrect
SPE.US	Special Opportunities Fund Inc	20220913	12.87	12.9	12.6	12.74	28900	12.74	down	down	correct
SPG.US	Simon Property Group Inc	20220913	102.15	103.1	100.04	100.41	2172111	100.41	down	down	correct
SPGI.US	S&P Global Inc	20220913	364.23	365.28	355.78	356.51	1638800	356.51	down	down	correct
SPH.US	Suburban Propane Partners L.P	20220913	16.98	17.06	16.73	16.78	162700	16.78	down	up	incorrect
SPIR.US	Spire Corporation	20220913	1.47	1.47	1.35	1.37	326300	1.37	down	down	correct
SPLP.US	Steel Partners Holdings L.P	20220913	42.96	43.49	41.86	42.98	5000	42.98	up	up	correct
SPNT.US	SiriusPoint Ltd	20220913	4.8	4.88	4.79	4.84	361200	4.84	up	up	correct
SPOT.US	Spotify Technology S.A	20220913	106	106.46	101.67	101.96	1729000	101.96	down	down	correct
SPR.US	Spirit AeroSystems Holdings Inc	20220913	29.56	29.93	28	28	2391900	28	down	up	incorrect
SPXC.US	SPX Corporation	20220913	58.78	59.08	57.69	58.08	137100	58.08	down	down	correct
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20220913	16.37	16.45	16.1	16.19	123800	15.896	down	down	correct
SQ.US	Square Inc	20220913	70.07	71.375	69.25	69.58	12943200	69.58	down	down	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20220913	105	111.74	104.28	108.49	1532458	108.49	up	up	correct
SQNS.US	Sequans Communications S.A	20220913	3.99	4.03	3.85	3.96	77200	3.96	down	down	correct
SQSP.US	Squarespace Inc	20220913	22.83	23.59	22.777	22.81	589600	22.81	down	up	incorrect
SQZ.US	SQZ Biotechnologies Company	20220913	2.97	3.17	2.97	3.06	10400	3.06	up	up	correct
SR.US	Spire Inc	20220913	70.9	71.14	68.7	69.14	280400	69.14	down	down	correct
SRC.US	Spirit Realty Capital Inc	20220913	41.87	42.04	41.13	41.32	626200	41.32	down	up	incorrect
SRE.US	Sempra	20220913	174.05	174.93	169.9	170.83	1592400	170.83	down	down	correct
SREA.US	Sempra Energy	20220913	24.32	24.51	24.21	24.46	23100	24.101	up	up	correct
SRG.US	Seritage Growth Properties	20220913	12.25	12.42	11.91	12.1	729000	12.1	down	down	correct
SRI.US	Stoneridge Inc	20220913	19.21	19.47	18.88	19.24	94300	19.24	up	up	correct
SRL.US	Scully Royalty Ltd	20220913	7.75	7.75	7.46	7.6	2500	7.6	down	down	correct
SRLP.US	Sprague Resources LP	20220913	19.88	19.88	19.83	19.84	75900	19.84	down	down	correct
SRT.US	StarTek Inc	20220913	3.66	3.74	3.49	3.52	68900	3.52	down	down	correct
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20220913	37.5	37.758	36.11	36.2	13791	35.7623	down	down	correct
SSD.US	Simpson Manufacturing Co. Inc	20220913	89.4	89.4	84.97	84.97	368200	84.97	down	down	correct
SSL.US	Sasol Limited	20220913	18.31	18.59	17.93	17.98	337900	17.98	down	down	correct
SSTK.US	Shutterstock Inc	20220913	55.53	55.8	53.95	54.01	285300	54.01	down	down	correct
ST.US	Sensata Technologies Holding plc	20220913	41.8	42.29	41.16	41.36	2611200	41.36	down	down	correct
STAG.US	STAG Industrial Inc	20220913	31.81	32.06	30.93	31.03	1547200	31.03	down	down	correct
STAR.US	PI	20220913	25.08	25.08	25	25.08	3721	25.08
STC.US	Stewart Information Services Corporation	20220913	53.19	53.43	50.66	51.04	129700	50.59	down	up	incorrect
STE.US	STERIS plc	20220913	208.81	210.52	205.09	205.31	504900	205.31	down	down	correct
STEM.US	Stem Inc	20220913	15.34	16.83	15.18	16.35	4173000	16.35	up	down	incorrect
STG.US	Sunlands Technology Group	20220913	4.36	4.55	4.15	4.15	5700	4.15	down	down	correct
STK.US	Columbia Seligman Premium Technology Growth Fund	20220913	27.73	28.11	27.05	27.07	35900	27.07	down	down	correct
STLA.US	Stellantis N.V	20220913	13.63	13.84	13.37	13.41	6322000	13.41	down	down	correct
STM.US	STMicroelectronics N.V	20220913	36	36.39	35.08	35.23	4860100	35.23	down	down	correct
STN.US	Stantec Inc	20220913	48.74	48.82	48.06	48.22	59800	48.22	down	down	correct
STNG.US	Scorpio Tankers Inc	20220913	43.99	44.94	43.78	44.29	739500	44.29	up	down	incorrect
STON.US	StoneMor Inc	20220913	3.44	3.45	3.44	3.44	294900	3.44
STOR.US	STORE Capital Corporation	20220913	27.83	27.965	27.03	27.11	1610000	27.11	down	down	correct
STT.US	State Street Corporation	20220913	72.23	73.77	71.88	72.13	2208000	72.13	down	down	correct
STVN.US	Stevanato Group S.p.A.	20220913	17.75	18.07	17.35	17.82	324900	17.82	up	down	incorrect
STWD.US	Starwood Property Trust Inc	20220913	23.39	23.59	23.14	23.23	1847300	23.23	down	up	incorrect
STZ.US	Constellation Brands Inc	20220913	245	246.68	239.25	239.92	1115700	239.92	down	down	correct
SU.US	Suncor Energy Inc	20220913	31.76	32.24	31.45	31.58	4396500	31.58	down	down	correct
SUI.US	Sun Communities Inc	20220913	157.81	159	156.75	158	814000	158	up	up	correct
SUM.US	Summit Materials Inc	20220913	28.13	28.68	27.96	28.13	748700	28.13
SUN.US	Sunoco LP	20220913	39.81	40.42	39.45	39.57	164169	39.57	down	down	correct
SUP.US	Superior Industries International Inc	20220913	3.9	3.95	3.78	3.86	88100	3.86	down	down	correct
SUPV.US	Grupo Supervielle S.A	20220913	1.94	2	1.89	1.91	252000	1.91	down	down	correct
SUZ.US	Suzano S.A	20220913	8.73	8.78	8.485	8.49	2593400	8.49	down	down	correct
SWCH.US	Switch Inc	20220913	33.93	34.04	33.93	33.96	1045500	33.96	up	down	incorrect
SWI.US	SolarWinds Corporation	20220913	8.68	8.71	8.48	8.53	231800	8.53	down	up	incorrect
SWK.US	Stanley Black & Decker Inc	20220913	89.52	90.14	87.16	87.39	1749500	87.39	down	up	incorrect
SWN.US	Southwestern Energy Company	20220913	7.59	7.74	7.53	7.69	35130500	7.69	up	up	correct
SWT.US	Stanley Black Decker Inc	20220913	58.01	58.01	56.36	56.39	5900	56.39	down	down	correct
SWX.US	Southwest Gas Holdings Inc	20220913	81.49	82.39	81.04	81.3	884300	81.3	down	down	correct
SWZ.US	The Swiss Helvetia Fund Inc	20220913	7.65	7.66	7.57	7.58	21400	7.58	down	down	correct
SXC.US	SunCoke Energy Inc	20220913	6.69	6.84	6.56	6.58	644400	6.58	down	up	incorrect
SXI.US	Standex International Corporation	20220913	87.04	87.4	84.04	84.59	39700	84.59	down	down	correct
SXT.US	Sensient Technologies Corporation	20220913	78.85	78.98	76.36	76.81	135600	76.81	down	down	correct
SYF.US	Synchrony Financial	20220913	33.13	33.195	31.45	31.6	4887300	31.6	down	down	correct
SYK.US	Stryker Corporation	20220913	226.05	228.93	224.33	225.85	1502800	225.85	down	up	incorrect
SYY.US	Sysco Corporation	20220913	82.85	83.6	80.39	80.66	1483600	80.66	down	up	incorrect
SZC.US	The Cushing Renaissance Fund	20220913	44.57	45.27	44.11	44.33	6445	44.118	down	down	correct
T.US	PC	20220913	19.17	19.26	19.02	19.18	218206	19.18	up	up	correct
TAC.US	TransAlta Corporation	20220913	9.42	9.47	9.28	9.34	295200	9.34	down	up	incorrect
TAK.US	Takeda Pharmaceutical Company Limited	20220913	13.56	13.5802	13.33	13.36	2297239	13.36	down	down	correct
TAL.US	TAL Education Group	20220913	5.69	5.86	5.61	5.65	3271800	5.65	down	down	correct
TALO.US	Talos Energy Inc	20220913	20.32	21.25	20.06	20.33	1498000	20.33	up	up	correct
TAP.US	Molson Coors Beverage Company	20220913	52.65	53.03	51.06	51.23	1171700	51.23	down	down	correct
TARO.US	Taro Pharmaceutical Industries Ltd	20220913	32.83	33.3	31.71	31.91	6400	31.91	down	up	incorrect
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20220913	24.21	24.36	24.16	24.33	86500	24.33	up	up	correct
TBC.US	AT&T Inc. 5.625% Global Notes d	20220913	24.54	24.657	24.508	24.62	27400	24.62	up	up	correct
TBI.US	TrueBlue Inc	20220913	20.33	20.36	19.88	20.03	193300	20.03	down	down	correct
TCI.US	Transcontinental Realty Investors Inc	20220913	39.79	39.79	39.1	39.4	4900	39.4	down	down	correct
TCN.US	Tricon Capital Group Inc	20220913	10.8	10.81	10.47	10.48	307600	10.48	down	down	correct
TCS.US	The Container Store Group Inc	20220913	6.48	6.48	6	6.05	573900	6.05	down	up	incorrect
TD.US	The Toronto	20220913	67.32	67.64	65.85	66.17	1815300	66.17	down	down	correct
TDC.US	Teradata Corporation	20220913	32.02	32.65	31.84	32.38	930500	32.38	up	up	correct
TDCX.US	TDCX Inc.	20220913	9.74	10	9.58	9.81	178100	9.81	up	up	correct
TDF.US	Templeton Dragon Fund Inc	20220913	10.55	10.55	10.19	10.19	67300	10.19	down	up	incorrect
TDG.US	TransDigm Group Incorporated	20220913	611.63	613.57	591.19	593.73	197500	593.73	down	down	correct
TDOC.US	Teladoc Health Inc	20220913	32.2	32.6	31.26	31.31	5157600	31.31	down	down	correct
TDS.US	Telephone and Data Systems Inc	20220913	16.2	16.2	15.62	15.71	859600	15.53	down	down	correct
TDW.US	Tidewater Inc	20220913	24.12	24.85	24.12	24.49	605900	24.49	up	up	correct
TDY.US	Teledyne Technologies Incorporated	20220913	383.33	383.64	373.32	374.96	226400	374.96	down	up	incorrect
TEAF.US	Tortoise Essential Assets Income Term Fund	20220913	14.96	15	14.39	14.45	46700	14.45	down	up	incorrect
TECK.US	Teck Resources Limited	20220913	33.63	34.72	33.41	33.77	3197900	33.675	up	up	correct
TEF.US	Telefónica S.A	20220913	3.93	3.96	3.84	3.84	2072800	3.84	down	down	correct
TEI.US	Templeton Emerging Markets Income Fund	20220913	5.14	5.17	5.06	5.06	145627	5.0109	down	down	correct
TEL.US	TE Connectivity Ltd	20220913	127.49	128.32	125.83	126.33	1232400	126.33	down	down	correct
TEN.US	Tenneco Inc	20220913	19.15	19.38	19.12	19.13	1468500	19.13	down	up	incorrect
TEO.US	Telecom Argentina S.A	20220913	4.88	4.92	4.66	4.71	142700	4.71	down	down	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20220913	9.18	9.22	8.91	9.01	11410243	9.01	down	down	correct
TEX.US	Terex Corporation	20220913	34.6	35.45	33.76	33.79	619000	33.79	down	up	incorrect
TFC.US	Truist Financial Corporation	20220913	48.6	48.72	47.04	47.11	7416100	47.11	down	up	incorrect
TFII.US	TFI International Inc	20220913	103.24	104.11	102.51	102.84	157500	102.84	down	down	correct
TFSA.US	TFSA	20220913	25.151	25.151	25	25	700	24.562	down	down	correct
TFX.US	Teleflex Incorporated	20220913	240.93	241.75	237.04	237.69	398900	237.69	down	up	incorrect
TG.US	Tredegar Corporation	20220913	10.14	10.25	10.04	10.09	115591	9.9606	down	down	correct
TGH.US	Textainer Group Holdings Limited	20220913	30.87	31.5	29.8	29.93	352000	29.93	down	up	incorrect
TGI.US	Triumph Group Inc	20220913	12.27	12.35	11.36	11.44	605600	11.44	down	up	incorrect
TGNA.US	TEGNA Inc	20220913	21.71	21.91	21.34	21.43	1430200	21.43	down	up	incorrect
TGS.US	Transportadora de Gas del Sur S.A	20220913	7.8	7.94	7.48	7.72	190900	7.72	down	down	correct
TGT.US	Target Corporation	20220913	170.05	171.75	165.69	166.24	3585425	166.24	down	up	incorrect
THC.US	Tenet Healthcare Corporation	20220913	61.88	62.12	59.94	60.07	1526900	60.07	down	down	correct
THG.US	The Hanover Insurance Group Inc	20220913	132.95	133.84	132.48	132.97	154800	132.2269	up	up	correct
THO.US	Thor Industries Inc	20220913	81.02	81.15	77.75	77.96	922200	77.96	down	down	correct
THQ.US	Tekla Healthcare Opportunities Fund	20220913	19.97	19.97	19.275	19.37	148600	19.37	down	down	correct
THR.US	Thermon Group Holdings Inc	20220913	17.6	17.73	17.09	17.2	218000	17.2	down	down	correct
THS.US	TreeHouse Foods Inc	20220913	44.64	45.29	43.93	43.99	317200	43.99	down	up	incorrect
THW.US	Tekla World Healthcare Fund	20220913	14.78	14.78	14.39	14.42	101900	14.42	down	down	correct
TINV.US	Tiga Acquisition Corp	20220913	10.37	10.38	10.345	10.38	1344800	10.38	up	up	correct
TISI.US	Team Inc	20220913	1.35	1.41	1.26	1.29	608800	1.29	down	down	correct
TJX.US	The TJX Companies Inc	20220913	65.34	66.01	64.37	64.56	5416900	64.56	down	down	correct
TK.US	Teekay Corporation	20220913	3.62	3.72	3.62	3.67	608200	3.67	up	up	correct
TKC.US	Turkcell Iletisim Hizmetleri A.S	20220913	3.32	3.43	3.26	3.26	1140900	3.26	down	up	incorrect
TKR.US	The Timken Company	20220913	67.04	67.86	66.19	66.59	456900	66.59	down	down	correct
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20220913	30.06	30.21	29.57	29.58	261800	29.58	down	down	correct
TLYS.US	Tilly's Inc	20220913	6.99	7.02	6.88	6.94	329700	6.94	down	up	incorrect
TM.US	Toyota Motor Corporation	20220913	142.49	142.947	140.2	140.23	265736	140.23	down	down	correct
TME.US	Tencent Music Entertainment Group	20220913	4.89	4.97	4.71	4.76	10781800	4.76	down	down	correct
TMHC.US	Taylor Morrison Home Corporation	20220913	24.51	24.51	23.39	23.48	1135000	23.48	down	down	correct
TMO.US	Thermo Fisher Scientific Inc	20220913	565	569.4	557.21	559.82	1642800	559.52	down	down	correct
TMST.US	TimkenSteel Corporation	20220913	16.43	16.99	16.31	16.37	484600	16.37	down	down	correct
TMX.US	Terminix Global Holdings Inc	20220913	44.33	44.48	44.02	44.02	824700	44.02	down	down	correct
TNC.US	Tennant Company	20220913	61.53	61.7	59.74	59.78	76800	59.78	down	down	correct
TNET.US	TriNet Group Inc	20220913	80.26	80.29	77.03	77.38	313600	77.38	down	up	incorrect
TNK.US	Teekay Tankers Ltd	20220913	27.12	27.88	27.09	27.4	462200	27.4	up	up	correct
TNL.US	Travel + Leisure Co	20220913	42.14	42.84	41.67	41.87	689022	41.47	down	down	correct
TNP.US	Tsakos Energy Navigation Limited	20220913	17.93	18.73	17.85	18.61	408300	18.61	up	up	correct
TOL.US	Toll Brothers Inc	20220913	44.27	44.55	43	43.06	2377300	43.06	down	down	correct
TOST.US	Toast Inc.	20220913	20.95	21.387	20.089	20.33	8458600	20.33	down	down	correct
TPB.US	Turning Point Brands Inc	20220913	23.26	23.645	22.64	22.91	186000	22.8502	down	up	incorrect
TPC.US	Tutor Perini Corporation	20220913	6.86	7.06	6.73	6.77	261200	6.77	down	down	correct
TPH.US	Tri Pointe Homes Inc	20220913	16.85	16.85	16.02	16.04	1416100	16.04	down	down	correct
TPL.US	Texas Pacific Land Corporation	20220913	1814	1814	1740	1751.3101	37500	1751.3101	down	down	correct
TPR.US	Tapestry Inc	20220913	35.11	35.84	34.3	34.44	5231000	34.44	down	down	correct
TPTA.US	TPTA	20220913	22.45	22.45	22.45	22.45	400	22.075
TPVG.US	TriplePoint Venture Growth BDC Corp	20220913	13.33	13.46	12.93	13.13	347100	12.77	down	down	correct
TPX.US	Tempur Sealy International Inc	20220913	27.17	27.88	26.98	27.67	3507600	27.67	up	up	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20220913	13.54	13.58	13.22	13.22	11900	13.22	down	up	incorrect
TR.US	Tootsie Roll Industries Inc	20220913	35.17	35.54	34.67	34.9	74000	34.9	down	down	correct
TRC.US	Tejon Ranch Co	20220913	16.99	16.99	16.49	16.57	49700	16.57	down	down	correct
TREX.US	Trex Company Inc	20220913	47.94	48.22	46.91	47.08	1020749	47.08	down	up	incorrect
TRGP.US	Targa Resources Corp	20220913	71.42	72.19	68.72	69.06	1984400	69.06	down	down	correct
TRI.US	Thomson Reuters Corporation	20220913	113.32	113.87	112.05	112.39	399400	112.39	down	down	correct
TRN.US	Trinity Industries Inc	20220913	24.1	24.41	23.93	24.01	723700	24.01	down	down	correct
TRNO.US	Terreno Realty Corporation	20220913	62.38	62.63	61.51	61.93	478000	61.93	down	down	correct
TROX.US	Tronox Holdings plc	20220913	14.36	14.51	14.09	14.15	1524000	14.15	down	down	correct
TRP.US	TC Energy Corporation	20220913	48.66	49.03	47.86	48.06	1144700	48.06	down	down	correct
TRQ.US	Turquoise Hill Resources Ltd	20220913	30.8	31.14	30.645	30.96	942139	30.96	up	up	correct
TRTN.US	Triton International Limited	20220913	61.08	62.08	60.03	60.23	402200	60.23	down	up	incorrect
TRTX.US	TPG RE Finance Trust Inc	20220913	9.22	9.22	8.78	8.87	255900	8.87	down	down	correct
TRU.US	TransUnion	20220913	75.5	75.69	72.98	73.04	1658700	73.04	down	up	incorrect
TRV.US	The Travelers Companies Inc	20220913	164.16	164.88	161.76	162.22	1247200	162.22	down	down	correct
TS.US	Tenaris S.A	20220913	28.2	28.81	28.09	28.19	1985900	28.19	down	up	incorrect
TSE.US	Trinseo S.A	20220913	26.72	27.13	25.47	25.61	378300	25.61	down	down	correct
TSI.US	TCW Strategic Income Fund Inc	20220913	4.94	5.1	4.94	5	59200	5	up	up	correct
TSLX.US	Sixth Street Specialty Lending Inc	20220913	18.94	19.02	18.45	18.54	616200	18.12	down	down	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20220913	80.42	81.14	78.52	78.81	12835100	78.3668	down	down	correct
TSN.US	Tyson Foods Inc	20220913	73.79	74.4	73.05	73.23	2183300	73.23	down	down	correct
TSQ.US	Townsquare Media Inc	20220913	8.24	8.549	8.21	8.25	34200	8.25	up	down	incorrect
TT.US	Trane Technologies plc	20220913	161.41	163.75	159.81	160.67	1238500	160.67	down	down	correct
TTC.US	The Toro Company	20220913	89.5	90.92	89.02	89.39	577700	89.39	down	up	incorrect
TTE.US	TotalEnergies SE	20220913	50.09	50.53	49.54	49.71	2483800	49.71	down	down	correct
TTI.US	TETRA Technologies Inc	20220913	4.29	4.45	4.08	4.09	1082800	4.09	down	down	correct
TTM.US	Tata Motors Limited	20220913	28.26	28.34	27.96	28.02	454500	28.02	down	down	correct
TTP.US	Tortoise Pipeline & Energy Fund Inc	20220913	29.4	29.68	28.89	29.06	6700	29.06	down	down	correct
TU.US	TELUS Corporation	20220913	22.39	22.5	21.86	21.9	1220100	21.9	down	up	incorrect
TUP.US	Tupperware Brands Corporation	20220913	9.77	10.18	9.28	9.65	957700	9.65	down	down	correct
TUYA.US	Tuya Inc	20220913	1.27	1.28	1.17	1.18	1247800	1.18	down	down	correct
TV.US	Grupo Televisa S.A.B	20220913	6.45	6.57	6.36	6.36	757600	6.36	down	down	correct
TVC.US	Tennessee Valley Authority PARRS D 2028	20220913	21.65	21.89	21.46	21.68	26200	21.68	up	up	correct
TVE.US	Tennessee Valley Authority PARRS A 2029	20220913	21.6	21.68	21.5	21.5	14000	21.5	down	down	correct
TWI.US	Titan International Inc	20220913	13.43	13.77	13.06	13.23	324000	13.23	down	down	correct
TWLO.US	Twilio Inc	20220913	71.15	72.89	70.541	70.87	3792900	70.87	down	down	correct
TWN.US	The Taiwan Fund Inc	20220913	23.85	23.85	23.3	23.37	7900	23.37	down	down	correct
TWNI.US	Tailwind International Acquisition Corp	20220913	9.91	9.91	9.9	9.91	98000	9.91
TWO.US	Two Harbors Investment Corp	20220913	4.87	4.92	4.82	4.87	3643100	4.87
TWOA.US	two	20220913	9.88	9.9	9.87	9.87	63700	9.87	down	down	correct
TWTR.US	Twitter Inc	20220913	40.76	42.47	40.47	41.74	14334100	41.74	up	up	correct
TX.US	Ternium S.A	20220913	30.64	31.2	30.28	30.37	155000	30.37	down	up	incorrect
TXT.US	Textron Inc	20220913	65.31	66.02	63.25	63.29	1246100	63.29	down	down	correct
TY.US	Tri	20220913	27.88	27.88	27.28	27.37	54600	27.37	down	down	correct
TYG.US	Tortoise Energy Infrastructure Corporation	20220913	35.53	35.68	34.31	34.42	48400	34.42	down	up	incorrect
TYL.US	Tyler Technologies Inc	20220913	373.7	374.25	363.79	364.56	180700	364.56	down	down	correct
U.US	Unity Software Inc	20220913	38.715	39.146	36.33	36.66	16524100	36.66	down	down	correct
UA.US	Under Armour Inc	20220913	7.91	7.91	7.58	7.6	3624317	7.6	down	down	correct
UAA.US	Under Armour Inc	20220913	8.85	8.87	8.55	8.6	7704900	8.6	down	down	correct
UAN.US	CVR Partners LP	20220913	130	134.4	128.13	132.01	80998	132.01	up	up	correct
UBA.US	Urstadt Biddle Properties Inc	20220913	16.25	16.54	16.25	16.36	138900	16.36	up	up	correct
UBER.US	Uber Technologies Inc	20220913	30.69	31.78	30.22	31.32	29364700	31.32	up	up	correct
UBP.US	Urstadt Biddle Properties Inc	20220913	15.3	15.58	15.13	15.13	3900	15.13	down	down	correct
UBS.US	UBS Group AG	20220913	16.85	17.15	16.79	16.84	2686300	16.84	down	up	incorrect
UDR.US	UDR Inc	20220913	47	47.19	45.94	46.17	1752300	46.17	down	up	incorrect
UE.US	Urban Edge Properties	20220913	16.2	16.295	15.71	15.79	809900	15.63	down	up	incorrect
UFI.US	Unifi Inc	20220913	10.91	11.04	10.53	10.72	118700	10.72	down	down	correct
UGI.US	UGI Corporation	20220913	39.29	39.49	38.29	38.62	1363300	38.26	down	down	correct
UGIC.US	UGI Corporation	20220913	91.11	91.11	89.367	89.828	1700	89.828	down	down	correct
UGLD.US	VelocityShares 3x Long Gold ETN Linked to the S&P GSCI Gold Index ER	20220913	201.36	201.36	201.36	201.36	0	201.36
UGP.US	Ultrapar Participações S.A	20220913	2.61	2.65	2.59	2.6	806000	2.6	down	down	correct
UHS.US	Universal Health Services Inc	20220913	103.82	104.51	101.3	101.4	575700	101.4	down	down	correct
UHT.US	Universal Health Realty Income Trust	20220913	50.33	50.33	48.86	49.08	52500	48.3634	down	up	incorrect
UI.US	Ubiquiti Inc	20220913	308.01	308.56	303.75	304.67	45700	304.67	down	down	correct
UIS.US	Unisys Corporation	20220913	8.96	9.09	8.8	9.07	408400	9.07	up	up	correct
UL.US	Unilever PLC	20220913	46.72	46.84	45.89	45.89	2322200	45.89	down	down	correct
UMC.US	United Microelectronics Corporation	20220913	6.41	6.43	6.24	6.25	11322300	6.25	down	down	correct
UMH.US	UMH Properties Inc	20220913	18.44	18.6	18.14	18.26	232600	18.26	down	down	correct
UNF.US	UniFirst Corporation	20220913	178.96	178.96	174.65	175.28	51400	175.28	down	up	incorrect
UNFI.US	United Natural Foods Inc	20220913	44.14	44.63	43.09	43.3	362500	43.3	down	down	correct
UNH.US	UnitedHealth Group Incorporated	20220913	524	525.26	511.97	513.96	3172459	513.96	down	down	correct
UNM.US	Unum Group	20220913	39.26	40.06	39.15	39.66	1764500	39.66	up	up	correct
UNMA.US	Unum Group 6.250% JR NT58	20220913	24.4	24.56	24.259	24.56	18100	24.56	up	up	correct
UNP.US	Union Pacific Corporation	20220913	230.15	231.88	225.55	226.29	2378300	226.29	down	up	incorrect
UNVR.US	Univar Solutions Inc	20220913	25.78	26.07	25.425	25.51	971100	25.51	down	down	correct
UP.US	Wheels Up Experience Inc	20220913	1.71	1.73	1.625	1.7	1732200	1.7	down	up	incorrect
UPH.US	UpHealth Inc	20220913	0.6	0.61	0.571	0.596	130400	0.596	down	down	correct
UPS.US	United Parcel Service Inc	20220913	196.16	197.68	192.14	192.71	2382701	192.71	down	down	correct
URI.US	United Rentals Inc	20220913	301.41	302.62	293.57	294.67	833600	294.67	down	down	correct
USA.US	Liberty All	20220913	6.43	6.43	6.28	6.31	1076700	6.31	down	down	correct
USAC.US	USA Compression Partners LP	20220913	18.36	18.45	18	18.04	66600	18.04	down	down	correct
USB.US	U.S. Bancorp	20220913	46.74	46.76	45.02	45.18	8109474	45.18	down	down	correct
USDP.US	USD Partners LP	20220913	4.7	4.844	4.7	4.77	17100	4.77	up	up	correct
USER.US	UserTesting Inc.	20220913	4.17	4.23	4.04	4.15	364800	4.15	down	up	incorrect
USFD.US	US Foods Holding Corp	20220913	31.16	31.475	30.355	30.44	1177200	30.44	down	up	incorrect
USM.US	United States Cellular Corporation	20220913	27.87	27.87	26.8	26.91	122500	26.91	down	down	correct
USNA.US	USANA Health Sciences Inc	20220913	63.02	63.04	60.75	61.41	60900	61.41	down	up	incorrect
USPH.US	U.S. Physical Therapy Inc	20220913	79.99	80.25	78.67	78.99	89400	78.99	down	down	correct
USX.US	U.S. Xpress Enterprises Inc	20220913	2.6	2.62	2.52	2.55	63700	2.55	down	down	correct
UTF.US	Cohen & Steers Infrastructure Fund Inc	20220913	27.37	27.38	26.9	26.91	99100	26.91	down	down	correct
UTI.US	Universal Technical Institute Inc	20220913	6.71	6.8	6.5	6.54	209800	6.54	down	down	correct
UTL.US	Unitil Corporation	20220913	51.32	51.67	50.63	51.07	82300	51.07	down	down	correct
UVE.US	Universal Insurance Holdings Inc	20220913	11.68	11.8	11.36	11.39	107400	11.39	down	down	correct
UVV.US	Universal Corporation	20220913	50.83	51.14	48.78	49	153964	49	down	down	correct
UZD.US	UZD	20220913	21.6	21.7	21.5	21.7	25200	21.7	up	up	correct
UZE.US	United States Cellular Preferred 5.500% due 2070	20220913	19.33	19.54	19.33	19.54	22100	19.54	up	down	incorrect
UZF.US	UZF	20220913	19.35	19.56	19.239	19.5	25300	19.5	up	up	correct
V.US	Visa Inc	20220913	202.05	203.47	198.87	199.67	5217877	199.67	down	down	correct
VAC.US	Marriott Vacations Worldwide Corporation	20220913	142.62	146.32	142.4	143.55	410200	143.55	up	up	correct
VAL.US	WT	20220913	9.08	10	9.08	9.4	43551	9.4	up	up	correct
VALE.US	Vale S.A.	20220913	13.42	13.73	13.12	13.15	38521309	13.15	down	down	correct
VAPO.US	Vapotherm Inc	20220913	2.05	2.11	2	2.05	66800	2.05
VATE.US	Innovate Corp	20220913	1.45	1.49	1.43	1.45	72300	1.45
VBF.US	Invesco Bond Fund	20220913	15.55	15.67	15.47	15.59	19000	15.531	up	up	correct
VCIF.US	Vertical Capital Income Fund	20220913	9.45	9.48	9.42	9.48	13000	9.48	up	up	correct
VCV.US	Invesco California Value Municipal Income Trust	20220913	9.75	9.82	9.72	9.74	122200	9.698	down	down	correct
VEEV.US	Veeva Systems Inc	20220913	174.22	175.24	171.63	172.37	899580	172.37	down	down	correct
VEL.US	Velocity Financial Inc	20220913	12.09	12.24	11.53	11.53	9900	11.53	down	up	incorrect
VET.US	Vermilion Energy Inc	20220913	24.56	25.25	24.36	24.62	2499100	24.62	up	down	incorrect
VFC.US	V.F. Corporation	20220913	42.7	43.28	41.68	41.77	3307300	41.77	down	down	correct
VGI.US	Virtus Global Multi	20220913	8.19	8.35	8.19	8.23	20400	8.23	up	up	correct
VGM.US	Invesco Trust for Investment Grade Municipals	20220913	10.13	10.22	10.13	10.19	85300	10.144	up	up	correct
VGR.US	Vector Group Ltd	20220913	9.99	9.99	9.42	9.48	1359500	9.28	down	down	correct
VHC.US	VirnetX Holding Corp	20220913	1.35	1.35	1.17	1.27	325400	1.27	down	down	correct
VHI.US	Valhi Inc	20220913	30.26	31.21	29.29	29.56	20000	29.56	down	down	correct
VIAO.US	VIA optronics AG	20220913	1.8	1.8	1.75	1.75	6600	1.75	down	down	correct
VICI.US	VICI Properties Inc	20220913	33.42	33.77	33	33.14	6236900	33.14	down	down	correct
VIIX.US	VelocityShares VIX Short	20220913	9.7872	9.7872	9.7872	9.7872	0	9.7872
VIPS.US	Vipshop Holdings Limited	20220913	10.57	10.74	10.45	10.53	3531800	10.53	down	down	correct
VIST.US	Vista Oil & Gas S.A.B. de C.V	20220913	10.1	10.82	10.1	10.42	674900	10.42	up	down	incorrect
VIV.US	Telefônica Brasil S.A	20220913	8.19	8.235	7.97	7.97	842033	7.97	down	up	incorrect
VKQ.US	Invesco Municipal Trust	20220913	9.98	10	9.91	9.95	217300	9.905	down	down	correct
VLD.US	WT	20220913	0.89	0.93	0.8799	0.8799	5556	0.8799	down	up	incorrect
VLN.US	Valens	20220913	4.27	4.47	4.26	4.28	168100	4.28	up	up	correct
VLO.US	Valero Energy Corporation	20220913	112.25	114.85	110.83	111.33	2936900	111.33	down	down	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20220913	9.38	9.5	8.91	8.99	816700	8.99	down	down	correct
VLT.US	Invesco High Income Trust II	20220913	10.88	10.92	10.83	10.85	16900	10.754	down	down	correct
VLTA.US	WT	20220913	0.64	0.64	0.56	0.56	2435	0.56	down	up	incorrect
VMC.US	Vulcan Materials Company	20220913	167.51	168.09	163.1	163.66	688100	163.66	down	down	correct
VMI.US	Valmont Industries Inc	20220913	282.48	284.98	279.91	281.15	62900	281.15	down	up	incorrect
VMO.US	Invesco Municipal Opportunity Trust	20220913	10	10.03	9.94	9.98	453600	9.934	down	up	incorrect
VNCE.US	Vince Holding Corp	20220913	6.55	6.99	6.55	6.71	10100	6.71	up	up	correct
VNO.US	Vornado Realty Trust	20220913	27.58	27.72	26.74	26.8	1815300	26.8	down	up	incorrect
VNT.US	Vontier Corporation	20220913	21.58	21.58	20.81	20.87	788200	20.87	down	down	correct
VNTR.US	Venator Materials PLC	20220913	1.65	1.67	1.57	1.6	290000	1.6	down	down	correct
VOC.US	VOC Energy Trust	20220913	6.75	6.89	6.61	6.75	82400	6.75
VOYA.US	Voya Financial Inc	20220913	62.77	63.47	62.13	62.34	980500	62.34	down	down	correct
VPG.US	Vishay Precision Group Inc	20220913	33.24	33.55	32.67	32.9	41000	32.9	down	down	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20220913	10.49	10.54	10.46	10.52	28400	10.477	up	up	correct
VRT.US	Vertiv Holdings Co	20220913	12.84	13.18	12.64	12.72	3496900	12.72	down	down	correct
VRTV.US	Veritiv Corporation	20220913	119.69	120.43	116.83	117.59	120400	117.59	down	down	correct
VSH.US	Vishay Intertechnology Inc	20220913	19.27	19.46	18.97	19.04	930600	19.04	down	down	correct
VST.US	Vistra Corp	20220913	25.4	25.725	24.885	24.98	3683500	24.98	down	down	correct
VSTO.US	Vista Outdoor Inc	20220913	28.48	28.6	27.83	28.2	825800	28.2	down	up	incorrect
VTEX.US	VTEX	20220913	4.24	4.45	4.23	4.37	229500	4.37	up	down	incorrect
VTN.US	Invesco Trust for Investment Grade New York Municipals	20220913	10.44	10.45	10.27	10.39	26900	10.348	down	down	correct
VTOL.US	Bristow Group Inc	20220913	27.99	28.35	27.33	27.42	58800	27.42	down	down	correct
VTR.US	Ventas Inc	20220913	49.61	49.97	48.79	49.02	1963900	49.02	down	down	correct
VVI.US	Viad Corp	20220913	38.57	39.19	36.96	37.58	87900	37.58	down	down	correct
VVR.US	Invesco Senior Income Trust	20220913	3.83	3.84	3.77	3.8	3101200	3.774	down	down	correct
VVV.US	Valvoline Inc	20220913	28.6	28.815	28.31	28.37	1046300	28.37	down	down	correct
VZ.US	Verizon Communications Inc	20220913	42.4	42.61	41.57	41.75	21284500	41.75	down	up	incorrect
VZIO.US	VIZIO Holding Corp	20220913	11.6	11.98	11.39	11.75	386300	11.75	up	up	correct
W.US	Wayfair Inc	20220913	52.14	52.67	49	49.76	6098700	49.76	down	down	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20220913	91.3	92.03	89.63	90.04	749800	90.04	down	up	incorrect
WAL.US	Western Alliance Bancorporation	20220913	76.66	77.17	74.63	75.04	474900	75.04	down	down	correct
WAT.US	Waters Corporation	20220913	309.45	309.45	298.6	299.93	412400	299.93	down	down	correct
WBS.US	Webster Financial Corporation	20220913	47.96	48.35	47.31	47.62	1078900	47.62	down	down	correct
WCC.US	WESCO International Inc	20220913	138.02	140.01	137.28	137.98	491100	137.98	down	down	correct
WCN.US	Waste Connections Inc	20220913	146.46	147.53	145.87	146.22	1809600	146.22	down	down	correct
WD.US	Walker & Dunlop Inc	20220913	100	101	96.23	97	104500	97	down	down	correct
WDH.US	Waterdrop Inc	20220913	1.16	1.2	1.14	1.2	370700	1.2	up	up	correct
WDI.US	Western Asset Diversified Income Fund	20220913	13.99	14.01	13.87	13.91	107500	13.91	down	down	correct
WE.US	WeWork Inc	20220913	4.07	4.155	3.91	4.04	4351100	4.04	down	down	correct
WEA.US	Western Asset Premier Bond Fund	20220913	10.73	10.9	10.71	10.71	12600	10.71	down	down	correct
WEAV.US	Weave Communications Inc.	20220913	6.5	6.85	6.4	6.58	275100	6.58	up	up	correct
WEBR.US	Weber Inc.	20220913	6.78	6.95	6.43	6.67	1325700	6.67	down	down	correct
WEC.US	WEC Energy Group Inc	20220913	106.49	106.75	103.39	103.8	1523300	103.8	down	up	incorrect
WELL.US	Welltower Inc	20220913	77	77.34	75.13	75.21	2490200	75.21	down	up	incorrect
WES.US	Western Midstream Partners LP	20220913	28.04	28.43	27.6	27.6	630400	27.6	down	up	incorrect
WEX.US	WEX Inc	20220913	155.01	156.73	152.53	152.96	166200	152.96	down	down	correct
WF.US	Woori Financial Group Inc	20220913	25.29	25.29	24.57	24.58	78300	24.58	down	down	correct
WFC.US	Wells Fargo & Company	20220913	44.35	44.53	43.04	43.22	21124900	43.22	down	down	correct
WFG.US	West Fraser Timber Co. Ltd	20220913	85.32	86.44	83.74	83.93	204600	83.93	down	down	correct
WGO.US	Winnebago Industries Inc	20220913	58.9	58.99	57.33	57.88	501600	57.88	down	up	incorrect
WH.US	Wyndham Hotels & Resorts Inc	20220913	65.94	67.14	64.61	64.82	1038000	64.82	down	down	correct
WHD.US	Cactus Inc	20220913	43.5	44.2	42.18	42.53	413800	42.53	down	down	correct
WHG.US	Westwood Holdings Group Inc	20220913	11.47	11.47	11.22	11.36	32100	11.36	down	down	correct
WHR.US	Whirlpool Corporation	20220913	155	155.43	145.68	146.62	1532800	146.62	down	down	correct
WIA.US	Western Asset Inflation	20220913	9.96	10.03	9.92	9.99	53600	9.99	up	up	correct
WIT.US	Wipro Limited	20220913	5.17	5.21	5.12	5.13	3743600	5.13	down	down	correct
WIW.US	Western Asset Inflation	20220913	10.23	10.24	10.19	10.2	43600	10.2	down	down	correct
WK.US	Workiva Inc	20220913	69.03	70.34	67.92	69.08	347300	69.08	up	up	correct
WLK.US	Westlake Chemical Corporation	20220913	98.18	99.12	93.88	93.97	740300	93.97	down	down	correct
WLKP.US	Westlake Chemical Partners LP	20220913	23.99	24.12	23.77	23.85	11900	23.85	down	up	incorrect
WM.US	Waste Management Inc	20220913	172.32	173.5	170.76	171.21	1815200	171.21	down	down	correct
WMB.US	The Williams Companies Inc	20220913	33.49	33.8	32.64	32.79	6645700	32.79	down	up	incorrect
WMC.US	Western Asset Mortgage Capital Corporation	20220913	13.94	14.12	13.76	13.8	5600	13.8	down	down	correct
WMK.US	Weis Markets Inc	20220913	78.27	79.15	76.58	77.09	96800	77.09	down	down	correct
WMS.US	Advanced Drainage Systems Inc	20220913	136.5	138.8	134.71	135.28	600700	135.28	down	down	correct
WMT.US	Walmart Inc	20220913	136.86	137.95	134.81	135.22	5895800	135.22	down	down	correct
WNC.US	Wabash National Corporation	20220913	15.47	15.61	15.15	15.37	359200	15.37	down	down	correct
WNS.US	WNS (Holdings) Limited	20220913	85.41	86.36	85.41	86.14	114700	86.14	up	up	correct
WOLF.US	Wolfspeed Inc	20220913	111.44	115.95	111.26	113.98	2724900	113.98	up	down	incorrect
WOR.US	Worthington Industries Inc	20220913	52.35	53.09	51.64	51.99	288200	51.68	down	down	correct
WOW.US	WideOpenWest Inc	20220913	18.5	18.58	17.64	17.9	391600	17.9	down	down	correct
WPC.US	W. P. Carey Inc	20220913	85.45	85.76	84.26	84.83	1076700	84.83	down	up	incorrect
WPM.US	Wheaton Precious Metals Corp	20220913	32.71	33.55	32.475	32.57	2208843	32.57	down	up	incorrect
WPP.US	WPP plc	20220913	45.53	46.07	44.62	44.67	177900	44.67	down	down	correct
WRB.US	W. R. Berkley Corporation	20220913	67.16	67.76	66.6	66.72	916600	66.72	down	down	correct
WRBY.US	Warby Parker Inc.	20220913	14.88	15	14.23	14.31	954842	14.31	down	down	correct
WRE.US	Washington Real Estate Investment Trust	20220913	20.36	20.4	19.95	19.99	458900	19.99	down	down	correct
WRK.US	WestRock Company	20220913	40.5	40.65	39.18	39.33	1349200	39.33	down	down	correct
WSM.US	Williams	20220913	148.82	148.82	142.34	143.44	1200400	143.44	down	down	correct
WSO.US	Watsco Inc	20220913	280.96	282.01	274.25	276.07	201000	276.07	down	up	incorrect
WSR.US	Whitestone REIT	20220913	10.06	10.16	9.91	9.98	216800	9.98	down	down	correct
WST.US	West Pharmaceutical Services Inc	20220913	305.2	306.39	292.66	292.96	354600	292.96	down	down	correct
WTI.US	W&T Offshore Inc	20220913	6.77	7.09	6.7	6.72	4248800	6.72	down	down	correct
WTM.US	White Mountains Insurance Group Ltd	20220913	1361.55	1381.47	1356.9	1366.95	15200	1366.95	up	up	correct
WTRG.US	Essential Utilities Inc	20220913	47.61	47.81	46.87	46.92	1462300	46.92	down	down	correct
WTS.US	Watts Water Technologies Inc	20220913	138.63	138.68	132.79	133.51	142200	133.51	down	down	correct
WTTR.US	Select Energy Services Inc	20220913	7.37	7.52	6.97	7.08	625800	7.08	down	down	correct
WU.US	The Western Union Company	20220913	15.01	15.06	14.71	14.78	4684233	14.5403	down	down	correct
WWE.US	World Wrestling Entertainment Inc	20220913	68.93	69.83	68.14	68.26	553700	68.14	down	down	correct
WWW.US	Wolverine World Wide Inc	20220913	19.77	19.93	19.01	19.1	498000	19.1	down	down	correct
WY.US	Weyerhaeuser Company	20220913	33.73	33.97	32.26	32.36	4328200	32.36	down	up	incorrect
X.US	United States Steel Corporation	20220913	23.18	23.61	22.27	22.36	11990100	22.36	down	down	correct
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20220913	7.07	7.1	7.04	7.04	273375	6.9676	down	up	incorrect
XHR.US	Xenia Hotels & Resorts Inc	20220913	16.44	16.82	16.13	16.26	527200	16.26	down	down	correct
XIN.US	Xinyuan Real Estate Co. Ltd	20220913	0.55	0.59	0.55	0.57	19800	0.57	up	up	correct
XL.US	XL Fleet Corp	20220913	1.17	1.19	1.11	1.11	1532400	1.11	down	down	correct
XOM.US	Exxon Mobil Corporation	20220913	96.61	97.78	94.91	95.33	18229100	95.33	down	down	correct
XPEV.US	XPeng Inc	20220913	15.79	16.56	15.68	16.14	20166700	16.14	up	up	correct
XPO.US	XPO Logistics Inc	20220913	52.38	53.5	51.89	52.14	1480100	52.14	down	down	correct
XPOF.US	Xponential Fitness Inc.	20220913	19.31	20.13	19.11	19.78	228200	19.78	up	up	correct
XPRO.US	Frank’s International NV	20220913	14.08	14.65	13.64	13.93	584000	13.93	down	down	correct
XYF.US	X Financial	20220913	2.35	2.46	2.2	2.42	26600	2.42	up	down	incorrect
XYL.US	Xylem Inc	20220913	95.17	95.4	93.38	93.72	1010400	93.72	down	down	correct
Y.US	Alleghany Corporation	20220913	841.3	842.3	841.25	841.25	86900	841.25	down	down	correct
YALA.US	Yalla Group Limited	20220913	4.05	4.05	3.86	3.86	133800	3.86	down	down	correct
YCBD.US	PA	20220913	3.4499	3.4499	3.4499	3.4499	696	3.4499
YELP.US	Yelp Inc	20220913	35.44	35.99	35.03	35.13	733900	35.13	down	down	correct
YETI.US	YETI Holdings Inc	20220913	37	37.29	36.1	36.25	1444900	36.25	down	down	correct
YEXT.US	Yext Inc	20220913	4.5	4.76	4.46	4.68	2305300	4.68	up	up	correct
YMM.US	Full Truck Alliance Co. Ltd.	20220913	6.7	7.07	6.66	6.98	2171500	6.98	up	up	correct
YOU.US	Clear Secure Inc.	20220913	24.61	24.985	23.98	24.24	1400400	24.24	down	down	correct
YPF.US	YPF Sociedad Anónima	20220913	6.88	7.33	6.79	7.11	3234400	7.11	up	up	correct
YRD.US	Yiren Digital Ltd	20220913	1.14	1.23	1.1	1.13	104200	1.13	down	down	correct
YSG.US	Yatsen Holding Limited	20220913	1.16	1.205	1.11	1.13	2017300	1.13	down	up	incorrect
YTPG.US	TPG Pace Beneficial II Corp	20220913	9.74	9.75	9.735	9.75	1602900	9.75	up	up	correct
YUM.US	Yum! Brands Inc	20220913	115	115.6	113.4	113.58	1639900	113.58	down	down	correct
YUMC.US	Yum China Holdings Inc	20220913	49.3	50.93	49.25	49.75	2362900	49.75	up	up	correct
ZBH.US	Zimmer Biomet Holdings Inc	20220913	116.66	118.23	116.12	116.4	1673000	116.4	down	up	incorrect
ZEN.US	Zendesk Inc	20220913	76.6	77.02	76.6	76.87	2907400	76.87	up	up	correct
ZEPP.US	Zepp Health Corporation	20220913	2.01	2.02	1.94	1.99	169432	1.99	down	down	correct
ZETA.US	Zeta Global Holdings Corp.	20220913	7.4	7.85	7.17	7.71	1543600	7.71	up	up	correct
ZEV.US	WT	20220913	0.29	0.29	0.26	0.28	154647	0.28	down	down	correct
ZH.US	Zhihu Inc	20220913	1.24	1.275	1.201	1.25	1729000	1.25	up	up	correct
ZIM.US	ZIM Integrated Shipping Services Ltd	20220913	31.76	34.14	31.67	32.77	8100000	32.77	up	up	correct
ZIP.US	ZipRecruiter Inc	20220913	19.12	19.455	18.53	18.74	824800	18.74	down	down	correct
ZNH.US	China Southern Airlines Company Limited	20220913	26.26	26.62	25.7	25.7	11100	25.7	down	down	correct
ZTO.US	ZTO Express (Cayman) Inc	20220913	26.96	27.25	26.77	26.88	3638600	26.88	down	down	correct
ZTR.US	Virtus Total Return Fund Inc	20220913	7.41	7.7	7.29	7.33	510100	7.33	down	up	incorrect
ZTS.US	Zoetis Inc	20220913	162.34	163.49	160.43	160.99	2264400	160.99	down	up	incorrect
ZUO.US	Zuora Inc	20220913	8.23	8.49	8.04	8.05	1000700	8.05	down	up	incorrect
ZVIA.US	Zevia PBC	20220913	4.82	4.97	4.56	4.63	136500	4.63	down	down	correct
ZWS.US	Zurn Water Solutions Corp	20220913	28.21	28.41	27.24	27.44	877300	27.44	down	down	correct
ZYME.US	Zymeworks Inc	20220913	4.9	5.24	4.895	5	422000	5	up	up	correct