CollectAI

close-nyse_stocks

2022/09/14

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20220914	133.8	135.36	132.1	133.25	1577000	133.25	down	down	correct
AA.US	Alcoa Corporation	20220914	49.095	49.47	44.03	44.81	13376400	44.81	down	up	incorrect
AAC.US	Ares Acquisition Corporation	20220914	9.92	9.93	9.92	9.92	29100	9.92
AAIC.US	PC	20220914	21.89	21.89	21.88	21.88	786	21.3644	down	up	incorrect
AAIN.US	AAIN	20220914	24.34	24.35	24.34	24.35	400	24.35	up	down	incorrect
AAN.US	Aaron’s Company Inc	20220914	12.07	12.07	11.61	11.9	427400	11.9	down	down	correct
AAP.US	Advance Auto Parts Inc	20220914	173.51	174.05	168.08	170.04	988500	168.54	down	down	correct
AAQC.US	WT	20220914	0.0828	0.0829	0.06	0.0776	34464	0.0776	down	down	correct
AAT.US	American Assets Trust Inc	20220914	27.4	27.4	26.71	27	277900	27	down	down	correct
AB.US	AllianceBernstein Holding L.P	20220914	42.4	43.24	41.73	42.42	349300	42.42	up	up	correct
ABB.US	ABB Ltd	20220914	27.77	28.1	27.63	27.97	1739000	27.97	up	up	correct
ABBV.US	AbbVie Inc	20220914	139.17	140.44	138.27	139.55	4673600	139.55	up	up	correct
ABC.US	AmerisourceBergen Corporation	20220914	140.96	141.87	139.03	140.11	1072000	140.11	down	down	correct
ABEV.US	Ambev S.A	20220914	2.94	2.96	2.9	2.92	14726200	2.92	down	down	correct
ABG.US	Asbury Automotive Group Inc	20220914	161.73	163	153.17	161	218500	161	down	down	correct
ABM.US	ABM Industries Incorporated	20220914	41.71	42.33	41.19	41.96	653591	41.96	up	up	correct
ABR.US	PD	20220914	20.58	20.6	20.41	20.41	4081	20.41	down	down	correct
ABT.US	Abbott Laboratories	20220914	105.93	106.79	105.01	105.78	3264200	105.78	down	down	correct
AC.US	Associated Capital Group Inc	20220914	39.44	39.85	39.33	39.33	5800	39.33	down	up	incorrect
ACA.US	Arcosa Inc	20220914	57.01	57.19	56.341	57.05	119400	57.05	up	up	correct
ACCO.US	ACCO Brands Corporation	20220914	5.53	5.53	5.32	5.37	819100	5.37	down	down	correct
ACH.US	Aluminum Corporation of China Limited	20220914	9.7	10.4	9.55	9.98	52335	9.98	up	up	correct
ACI.US	Albertsons Companies Inc	20220914	28.81	29.105	28.57	28.62	4392000	28.62	down	down	correct
ACM.US	AECOM	20220914	72.04	72.04	69.96	71.22	829900	71.22	down	down	correct
ACN.US	Accenture plc	20220914	280.94	282.5782	276.03	278.53	2397611	278.53	down	down	correct
ACP.US	PA	20220914	23.75	23.8	23.75	23.8	507	23.8	up	up	correct
ACR.US	PD	20220914	20.71	20.71	20.71	20.71	145	20.71
ACRE.US	Ares Commercial Real Estate Corporation	20220914	13.11	13.33	13.11	13.26	430100	13.26	up	up	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20220914	21.17	21.4	21.03	21.29	20300	21.29	up	up	correct
ADC.US	P	20220914	17.95	18.15	17.8	18.01	30572	18.01	up	down	incorrect
ADCT.US	ADC Therapeutics SA	20220914	5.68	5.7	5.51	5.61	191907	5.61	down	down	correct
ADM.US	Archer	20220914	85.98	86.85	85.36	86.17	2824700	86.17	up	up	correct
ADNT.US	Adient plc	20220914	33.54	33.75	32.37	33.07	527300	33.07	down	up	incorrect
ADT.US	ADT Inc	20220914	8.36	8.405	8.21	8.26	2837700	8.26	down	down	correct
ADX.US	Adams Diversified Equity Fund Inc	20220914	16.04	16.1	15.93	16.06	81200	16.06	up	down	incorrect
AEE.US	Ameren Corporation	20220914	93.1	94.49	93.1	93.73	958800	93.73	up	up	correct
AEFC.US	AEFC	20220914	21.07	21.14	20.95	21.08	31400	21.08	up	up	correct
AEG.US	Aegon N.V	20220914	4.65	4.68	4.6	4.61	1701600	4.61	down	up	incorrect
AEL.US	PA	20220914	23.75	23.8	23.5916	23.6	14991	23.6	down	up	incorrect
AEM.US	Agnico Eagle Mines Limited	20220914	43.06	43.71	42.8	43	1744800	43	down	up	incorrect
AENZ.US	Aenza S.A.A	20220914	1.13	1.13	1.1	1.1	1400	1.1	down	down	correct
AEO.US	American Eagle Outfitters Inc	20220914	10.62	10.8	10.39	10.79	9511200	10.79	up	up	correct
AER.US	AerCap Holdings N.V	20220914	47.54	47.54	45.96	47.05	981500	47.05	down	down	correct
AES.US	The AES Corporation	20220914	26.82	27.12	26.73	27.03	4343900	27.03	up	up	correct
AESC.US	The AES Corporation	20220914	99.58	100.28	99.48	100	129300	100	up	up	correct
AEVA.US	WT	20220914	0.401	0.42	0.384	0.42	27967	0.42	up	down	incorrect
AFB.US	AllianceBernstein National Municipal Income Fund	20220914	11.09	11.16	11.09	11.14	35700	11.14	up	up	correct
AFG.US	American Financial Group Inc	20220914	130.45	131.18	129.29	130.77	389400	130.77	up	down	incorrect
AFGB.US	American Financial Group Inc	20220914	24.63	24.8	24.58	24.75	2200	24.75	up	up	correct
AFGC.US	American Financial Group Inc	20220914	21.15	21.23	21.15	21.23	6700	21.23	up	up	correct
AFGD.US	American Financial Group Inc	20220914	23.24	23.51	22.912	23.44	7500	23.44	up	up	correct
AFGE.US	American Financial Group Inc	20220914	19.88	19.88	19.88	19.88	252	19.88
AFL.US	Aflac Incorporated	20220914	60.84	61.16	59.66	60.13	4152100	60.13	down	down	correct
AFT.US	Apollo Senior Floating Rate Fund Inc	20220914	13.07	13.17	13.06	13.14	63700	13.14	up	up	correct
AG.US	First Majestic Silver Corp	20220914	8.07	8.11	7.89	7.92	5539400	7.92	down	down	correct
AGCB.US	Altimeter Growth Corp. 2	20220914	9.9	9.92	9.9	9.92	780400	9.92	up	up	correct
AGCO.US	AGCO Corporation	20220914	108.47	108.47	105.61	106.63	577700	106.63	down	down	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20220914	9.8	9.8	9.5	9.55	62000	9.55	down	down	correct
AGI.US	Alamos Gold Inc	20220914	7.46	7.5	7.36	7.39	1656800	7.39	down	up	incorrect
AGL.US	agilon health inc	20220914	24.44	24.95	24.155	24.56	1937900	24.56	up	up	correct
AGM.US	PG	20220914	20.47	20.47	20.45	20.47	1875	20.47
AGO.US	Assured Guaranty Ltd	20220914	53.55	53.55	52.54	53.12	311200	53.12	down	down	correct
AGR.US	Avangrid Inc	20220914	49.44	50.34	49.39	49.96	502000	49.96	up	up	correct
AGRO.US	Adecoagro S.A	20220914	8.98	8.98	8.71	8.78	501900	8.78	down	down	correct
AGS.US	PlayAGS Inc	20220914	6.55	6.64	6.44	6.54	134500	6.54	down	up	incorrect
AGTI.US	Agiliti Inc	20220914	18.09	18.475	17.04	17.28	142300	17.28	down	up	incorrect
AGX.US	Argan Inc	20220914	34.12	34.5	33.7	34.21	102300	34.21	up	up	correct
AHH.US	PA	20220914	24.5	24.8061	24.5	24.6481	1507	24.6481	up	up	correct
AHL.US	PE	20220914	20.74	21.14	20.74	20.99	13281	20.99	up	up	correct
AHT.US	PI	20220914	18.25	18.25	17.95	18.17	1436	18.17	down	down	correct
AI.US	C3.ai Inc	20220914	14.75	14.98	14.22	14.95	1810144	14.95	up	up	correct
AIC.US	Arlington Asset Investment Corp. 6.75% SR NT 25	20220914	24.57	24.57	24.57	24.57	500	24.57
AIF.US	Apollo Tactical Income Fund Inc	20220914	12.85	13.01	12.82	12.91	47000	12.91	up	up	correct
AIG.US	PA	20220914	24.45	24.7381	24.32	24.475	30327	24.475	up	up	correct
AIN.US	Albany International Corp	20220914	83.77	84.54	82.46	84.42	111600	84.42	up	up	correct
AIO.US	Virtus AllianzGI Artificial Intell & Tech Opps	20220914	17.28	17.419	17.2	17.29	65400	17.29	up	down	incorrect
AIR.US	AAR Corp	20220914	41.39	41.81	40.31	41	303900	41	down	down	correct
AIRC.US	Apartment Income REIT Corp	20220914	42.06	42.06	41.13	41.58	919046	41.58	down	up	incorrect
AIT.US	Applied Industrial Technologies Inc	20220914	104.61	105.64	104.06	105.23	141100	105.23	up	down	incorrect
AIV.US	Apartment Investment and Management Company	20220914	9.07	9.1	8.87	8.96	1319400	8.96	down	up	incorrect
AIZ.US	Assurant Inc	20220914	158.41	158.41	154.37	155.92	457800	155.92	down	down	correct
AIZN.US	Assurant Inc	20220914	21.26	21.31	21.1	21.22	8800	21.22	down	down	correct
AJG.US	Arthur J. Gallagher & Co	20220914	185.09	186.25	183.96	185.1	1856200	185.1	up	up	correct
AJRD.US	Aerojet Rocketdyne Holdings Inc	20220914	43.52	44.23	43.22	44.13	500100	44.13	up	up	correct
AJX.US	Great Ajax Corp	20220914	8.92	9.15	8.9	9.14	85600	9.14	up	up	correct
AJXA.US	Great Ajax Corp. 7.25 CV SR NT 24	20220914	24.87	24.91	24.819	24.86	3300	24.86	down	down	correct
AKA.US	A.K.A. BRANDS HOLDING CORP.	20220914	2	2.019	1.76	1.79	279000	1.79	down	up	incorrect
AKO.US	B	20220914	11.58	11.82	11.51	11.51	8400	11.51	down	down	correct
AKR.US	Acadia Realty Trust	20220914	15.46	15.48	15.05	15.27	481100	15.27	down	down	correct
AL.US	PA	20220914	23.15	23.28	23.1	23.15	7798	23.15
ALB.US	Albemarle Corporation	20220914	296.48	308.24	295.1	307.05	1590600	306.655	up	up	correct
ALC.US	Alcon AG	20220914	67.08	68.22	66.82	67.76	703486	67.76	up	up	correct
ALCC.US	AltC Acquisition Corp.	20220914	9.75	9.76	9.75	9.75	4200	9.75
ALE.US	ALLETE Inc	20220914	59.2	59.69	58.8	59.14	222200	59.14	down	down	correct
ALEX.US	Alexander & Baldwin Inc	20220914	17.98	18.07	17.79	18.05	280300	17.8244	up	down	incorrect
ALG.US	Alamo Group Inc	20220914	129.91	129.91	127.88	129.06	29700	129.06	down	down	correct
ALIT.US	Alight Inc	20220914	7.98	8.075	7.84	7.89	2088400	7.89	down	down	correct
ALK.US	Alaska Air Group Inc	20220914	44.73	46.02	44.12	45.96	1282100	45.96	up	up	correct
ALL.US	The Allstate Corporation	20220914	122.93	124.12	121.83	124	1933574	124	up	down	incorrect
ALLE.US	Allegion plc	20220914	95.61	95.92	93.82	95.15	908398	94.74	down	down	correct
ALLY.US	PA	20220914	25.24	25.24	25.24	25.24	0	25.24
ALP.US	PQ	20220914	25.32	25.32	25.27	25.2793	30494	24.9668	down	up	incorrect
ALSN.US	Allison Transmission Holdings Inc	20220914	35.44	35.68	35.09	35.29	927100	35.29	down	up	incorrect
ALTG.US	PA	20220914	27.3685	27.47	27.3685	27.47	350	27.47	up	up	correct
ALV.US	Autoliv Inc	20220914	75.08	75.33	73.58	74.98	549200	74.98	down	up	incorrect
ALX.US	Alexander's Inc	20220914	231.2	233.11	229	231.02	9600	231.02	down	down	correct
AM.US	Antero Midstream Corporation	20220914	10.16	10.44	10.12	10.44	3422600	10.44	up	down	incorrect
AMAM.US	Ambrx Biopharma Inc.	20220914	1.22	1.33	1.17	1.26	20400	1.26	up	up	correct
AMBC.US	Ambac Financial Group Inc	20220914	14.16	14.49	13.97	14.44	378600	14.44	up	up	correct
AMBP.US	Ardagh Metal Packaging S.A	20220914	6.02	6.05	5.435	5.64	11026400	5.64	down	down	correct
AMC.US	AMC Entertainment Holdings Inc	20220914	9.52	9.93	9.21	9.91	22078200	9.91	up	up	correct
AMCR.US	Amcor plc	20220914	11.94	11.96	11.67	11.74	4960100	11.74	down	down	correct
AME.US	AMETEK Inc	20220914	123.46	124.13	122.04	123.06	921900	123.06	down	up	incorrect
AMG.US	Affiliated Managers Group Inc	20220914	127.79	127.82	124.83	125.78	278900	125.78	down	down	correct
AMH.US	PH	20220914	24.85	25.1053	24.85	24.99	21391	24.99	up	up	correct
AMK.US	AssetMark Financial Holdings Inc	20220914	19.13	19.37	18.98	19.36	60600	19.36	up	down	incorrect
AMN.US	AMN Healthcare Services Inc	20220914	104.06	108.28	101.56	106.64	924100	106.64	up	up	correct
AMOV.US	América Móvil S.A.B. de C.V	20220914	17.19	17.19	17.19	17.19	277	17.19
AMP.US	Ameriprise Financial Inc	20220914	278.56	280	274.15	277.96	550100	277.96	down	down	correct
AMPI.US	Advanced Merger Partners Inc	20220914	9.81	9.83	9.81	9.83	9900	9.83	up	up	correct
AMPY.US	Amplify Energy Corp	20220914	7.6	8.37	7.6	8.13	757417	8.13	up	up	correct
AMR.US	Alpha Metallurgical Resources Inc	20220914	135.64	139.9	133.868	136.89	458300	136.89	up	down	incorrect
AMRC.US	Ameresco Inc	20220914	71.94	76.5	71.63	76.34	353900	76.34	up	up	correct
AMRX.US	Amneal Pharmaceuticals Inc	20220914	2.2	2.26	2.165	2.25	1132900	2.25	up	up	correct
AMT.US	American Tower Corporation (REIT)	20220914	251.43	255.09	249.78	251.82	2087000	251.82	up	up	correct
AMWL.US	American Well Corporation	20220914	4.02	4.13	3.95	4.1	1623700	4.1	up	up	correct
AMX.US	América Móvil S.A.B. de C.V	20220914	17.04	17.29	16.98	17.05	1609600	17.05	up	up	correct
AN.US	AutoNation Inc	20220914	110.95	111.36	106.78	111.28	1201700	111.28	up	up	correct
ANET.US	Arista Networks Inc	20220914	119.98	123.02	119.98	122.26	1976500	122.26	up	up	correct
ANF.US	Abercrombie & Fitch Co	20220914	15.6	15.66	15.09	15.34	1425700	15.34	down	down	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20220914	7.94	7.99	7.88	7.94	381800	7.94
AOMR.US	Angel Oak Mortgage Inc.	20220914	14.32	14.65	14.3	14.61	41500	14.61	up	up	correct
AON.US	Aon plc	20220914	284.15	285.7	282.12	283.77	858800	283.77	down	down	correct
AOS.US	A. O. Smith Corporation	20220914	54.1	54.24	51.72	52.27	1737400	52.27	down	down	correct
AP.US	Ampco	20220914	4.07	4.11	3.95	4.05	15600	4.05	down	down	correct
APAM.US	Artisan Partners Asset Management Inc	20220914	32.8	32.96	31.98	32.32	461000	32.32	down	down	correct
APD.US	Air Products and Chemicals Inc	20220914	255.53	256.15	252.63	255.18	690100	255.18	down	up	incorrect
APG.US	APi Group Corporation	20220914	15.44	15.58	15.25	15.45	790600	15.45	up	up	correct
APH.US	Amphenol Corporation	20220914	74.2	74.39	73.22	73.93	1644400	73.93	down	down	correct
APLE.US	Apple Hospitality REIT Inc	20220914	15.88	16.055	15.73	16.03	2054200	16.03	up	up	correct
APN.US	UN	20220914	10.1	10.1	10.1	10.1	0	10.1
APRN.US	Blue Apron Holdings Inc	20220914	6.54	6.614	5.86	6.12	5544400	6.12	down	down	correct
APTV.US	PA	20220914	111.7	111.7	110.64	111.56	162567	111.56	down	down	correct
AQN.US	Algonquin Power & Utilities Corp	20220914	13.46	13.65	13.46	13.51	1127600	13.51	up	up	correct
AQNA.US	AQNA	20220914	24.7	24.93	24.59	24.86	11300	24.86	up	up	correct
AQNB.US	AQNB	20220914	24.36	24.625	24.19	24.5	20300	24.5	up	up	correct
AQNU.US	Algonquin Power & Utilities Corp Unit	20220914	44.08	44.183	43.51	43.86	11700	43.86	down	down	correct
AQUA.US	Evoqua Water Technologies Corp	20220914	37.42	38.33	36.96	38.28	1290400	38.28	up	down	incorrect
AR.US	Antero Resources Corporation	20220914	41.01	42.39	40.81	41.87	7991100	41.87	up	down	incorrect
ARC.US	ARC Document Solutions Inc	20220914	2.97	3.01	2.92	2.92	49500	2.92	down	up	incorrect
ARCH.US	Arch Resources Inc	20220914	131.94	136.43	131.88	134.34	623900	134.34	up	down	incorrect
ARCO.US	Arcos Dorados Holdings Inc	20220914	7.51	7.64	7.45	7.52	529700	7.52	up	up	correct
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20220914	12.83	12.88	12.795	12.87	48914	12.766	up	down	incorrect
ARE.US	Alexandria Real Estate Equities Inc	20220914	152.36	153.74	150.48	151.99	685200	151.99	down	up	incorrect
ARES.US	Ares Management Corporation	20220914	76.64	77.04	75.64	76.8	847292	76.19	up	up	correct
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20220914	22.53	23.15	22.53	22.89	7500	22.89	up	down	incorrect
ARGO.US	Argo Group International Holdings Ltd	20220914	22.86	23.47	22.25	22.98	480600	22.98	up	up	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20220914	11.1	11.29	11.09	11.28	1154700	11.28	up	up	correct
ARL.US	American Realty Investors Inc	20220914	13.75	13.75	13.75	13.75	1600	13.75
ARLO.US	Arlo Technologies Inc	20220914	5.47	5.51	5.37	5.48	728600	5.48	up	up	correct
ARMK.US	Aramark	20220914	37.59	38.12	37.36	38.07	2129000	38.07	up	up	correct
ARNC.US	Arconic Corporation	20220914	26.05	26.0999	24.83	25.48	942387	25.48	down	down	correct
AROC.US	Archrock Inc	20220914	7.34	7.51	7.33	7.44	754400	7.44	up	down	incorrect
ARR.US	PC	20220914	20.76	21.051	20.76	20.895	6699	20.895	up	up	correct
ARW.US	Arrow Electronics Inc	20220914	100.57	100.75	98.4	99.12	828800	99.12	down	up	incorrect
ASA.US	ASA Gold and Precious Metals Limited	20220914	13.82	14.24	13.82	13.86	30000	13.86	up	up	correct
ASAI.US	Sendas Distribuidora S.A.	20220914	17.51	17.86	17.49	17.64	265600	17.64	up	up	correct
ASAN.US	Asana Inc	20220914	25.25	25.25	23.87	25.18	5055900	25.18	down	down	correct
ASB.US	PF	20220914	22.5	23.08	22.4501	23.08	10080	23.08	up	up	correct
ASC.US	Ardmore Shipping Corporation	20220914	10.15	10.57	10.03	10.25	1079100	10.25	up	down	incorrect
ASG.US	Liberty All	20220914	5.68	5.68	5.61	5.68	62600	5.68
ASGI.US	Aberdeen Standard Global Infrastructure Income Fund	20220914	18.23	18.359	18.05	18.13	13100	18.13	down	down	correct
ASGN.US	ASGN Incorporated	20220914	93.51	93.85	92.05	93.37	179500	93.37	down	up	incorrect
ASH.US	Ashland Global Holdings Inc	20220914	100.98	102.78	100.24	102.59	602300	102.59	up	up	correct
ASIX.US	AdvanSix Inc	20220914	34.86	34.86	33.84	34.66	153900	34.66	down	down	correct
ASPN.US	Aspen Aerogels Inc	20220914	13.32	13.825	13.017	13.45	368000	13.45	up	down	incorrect
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20220914	218.83	222.8	217.59	218.11	36500	218.11	down	up	incorrect
ASX.US	ASE Technology Holding Co. Ltd	20220914	5.46	5.51	5.39	5.45	8153400	5.45	down	down	correct
ATA.US	Americas Technology Acquisition Corp	20220914	10.41	10.41	10.41	10.41	0	10.41
ATCO.US	PI	20220914	23.52	23.6	23.26	23.35	10776	23.35	down	up	incorrect
ATEN.US	A10 Networks Inc	20220914	13.39	13.48	13.11	13.26	616700	13.26	down	down	correct
ATGE.US	Adtalem Global Education Inc	20220914	38.04	38.41	37.33	38.15	268400	38.15	up	up	correct
ATH.US	PD	20220914	19.33	19.39	19.0007	19.39	100442	19.39	up	up	correct
ATHM.US	Autohome Inc	20220914	34.09	34.39	32.62	33.81	429900	33.81	down	up	incorrect
ATI.US	Allegheny Technologies Incorporated	20220914	30.48	30.62	29.73	30.32	1890200	30.32	down	down	correct
ATIP.US	WT	20220914	0.084	0.09	0.084	0.09	1700	0.09	up	down	incorrect
ATKR.US	Atkore Inc	20220914	82.43	82.653	79.55	81.31	555200	81.31	down	up	incorrect
ATO.US	Atmos Energy Corporation	20220914	116.38	117.72	116.38	117.03	962300	117.03	up	down	incorrect
ATR.US	AptarGroup Inc	20220914	103.81	104.31	102.45	103.58	250700	103.58	down	down	correct
ATTO.US	Atento S.A	20220914	5.04	5.08	5	5.04	6800	5.04
ATUS.US	Altice USA Inc	20220914	9.59	9.63	8.8	8.88	10329600	8.88	down	down	correct
AU.US	AngloGold Ashanti Limited	20220914	13.51	13.61	13.36	13.4	1488400	13.4	down	down	correct
AUD.US	Audacy Inc	20220914	0.45	0.46	0.41	0.41	1030400	0.41	down	down	correct
AUS.US	UN	20220914	9.8283	9.8283	9.8283	9.8283	0	9.8283
AUST.US	Austin Gold Corp.	20220914	1.35	1.41	1.34	1.37	35000	1.37	up	up	correct
AUY.US	Yamana Gold Inc	20220914	4.56	4.61	4.44	4.44	18173200	4.44	down	down	correct
AVA.US	Avista Corporation	20220914	40.76	41.19	40.56	40.74	409300	40.74	down	down	correct
AVAL.US	Grupo Aval Acciones y Valores S.A	20220914	2.91	2.91	2.81	2.83	53924	2.83	down	down	correct
AVB.US	AvalonBay Communities Inc	20220914	207.03	207.45	202.34	205.08	644900	205.08	down	down	correct
AVD.US	American Vanguard Corporation	20220914	20.26	20.61	20.17	20.5	410900	20.5	up	down	incorrect
AVK.US	Advent Convertible and Income Fund	20220914	13.04	13.14	12.98	13.1	50200	13.1	up	down	incorrect
AVLR.US	Avalara Inc	20220914	92.84	92.84	92.51	92.69	3620400	92.69	down	down	correct
AVNS.US	Avanos Medical Inc	20220914	24.45	24.75	24.07	24.18	328500	24.18	down	down	correct
AVNT.US	Avient Corporation	20220914	40.25	40.27	38.31	38.82	720100	38.582	down	down	correct
AVY.US	Avery Dennison Corporation	20220914	184.28	185.08	178.33	180.19	524100	180.19	down	down	correct
AVYA.US	Avaya Holdings Corp	20220914	1.79	1.81	1.62	1.74	8314600	1.74	down	up	incorrect
AWF.US	AllianceBernstein Global High Income Fund	20220914	9.85	9.92	9.78	9.83	216100	9.83	down	up	incorrect
AWI.US	Armstrong World Industries Inc	20220914	84.7	84.79	82.51	83.29	412500	83.29	down	down	correct
AWK.US	American Water Works Company Inc	20220914	151.98	154.78	151.88	153.48	756200	153.48	up	up	correct
AWP.US	Aberdeen Global Premier Properties Fund	20220914	4.87	4.87	4.75	4.77	268500	4.77	down	down	correct
AWR.US	American States Water Company	20220914	86.09	89.64	86	89.37	319300	89.37	up	up	correct
AX.US	Axos Financial Inc	20220914	40.63	40.86	39.92	40.18	374600	40.18	down	down	correct
AXL.US	American Axle & Manufacturing Holdings Inc	20220914	9.19	9.19	8.68	8.93	2005000	8.93	down	down	correct
AXP.US	American Express Company	20220914	156.18	157.56	153.5	156.3	2840200	156.3	up	up	correct
AXR.US	AMREP Corporation	20220914	11.45	12.32	11.39	12.32	27700	12.32	up	up	correct
AXS.US	PE	20220914	21.56	21.7149	21.5	21.66	32921	21.66	up	up	correct
AXTA.US	Axalta Coating Systems Ltd	20220914	25.17	25.46	24.55	24.94	1715200	24.94	down	up	incorrect
AYI.US	Acuity Brands Inc	20220914	163.25	163.74	159.49	162.55	370000	162.55	down	down	correct
AYX.US	Alteryx Inc	20220914	66.18	66.85	64.82	66.82	776500	66.82	up	up	correct
AZEK.US	The AZEK Company Inc	20220914	18.31	18.405	17.585	17.91	1695800	17.91	down	down	correct
AZO.US	AutoZone Inc	20220914	2153.24	2153.24	2105.71	2133.01	141500	2133.01	down	down	correct
AZRE.US	Azure Power Global Limited	20220914	5.33	5.86	4.8	5.84	1586600	5.84	up	up	correct
AZUL.US	Azul S.A	20220914	9.65	9.74	9.43	9.7	1799800	9.7	up	up	correct
AZZ.US	AZZ Inc	20220914	40.75	40.92	40.02	40.78	111100	40.78	up	up	correct
B.US	Barnes Group Inc	20220914	31.74	32.27	31.47	32.25	269000	32.25	up	up	correct
BA.US	The Boeing Company	20220914	146.9	149.7	144.3	149.26	8478000	149.26	up	up	correct
BABA.US	Alibaba Group Holding Limited	20220914	89.46	89.78	88.17	88.92	10843600	88.92	down	down	correct
BAC.US	PP	20220914	18.36	18.4899	18.24	18.3	46694	18.3	down	down	correct
BAH.US	Booz Allen Hamilton Holding Corporation	20220914	94.95	96.09	94.54	95.1	897300	95.1	up	up	correct
BAK.US	Braskem S.A	20220914	11.38	11.57	11.14	11.15	193700	11.15	down	up	incorrect
BALY.US	Bally's Corporation	20220914	24.31	24.73	23.6	24.73	245254	24.73	up	up	correct
BAM.US	Brookfield Asset Management Inc	20220914	49.38	50.19	49.3	49.73	909100	49.73	up	down	incorrect
BAMH.US	BAMH	20220914	18.2	18.4	18.12	18.38	12300	18.38	up	down	incorrect
BAMI.US	Brookfield Finance I Preferred	20220914	16.95	17.43	16.95	17.26	13300	17.26	up	down	incorrect
BAMR.US	Brookfield Asset Management Reinsurance Partners Ltd	20220914	49.32	50.23	49.3	49.53	7300	49.53	up	up	correct
BAP.US	Credicorp Ltd	20220914	128.01	128.77	126.87	127.58	117600	127.58	down	down	correct
BARK.US	Original Bark Co	20220914	2.05	2.1	1.99	2.08	1173200	2.08	up	up	correct
BAX.US	Baxter International Inc	20220914	58.3	59.48	58.15	59.11	3048500	59.11	up	up	correct
BB.US	BlackBerry Limited	20220914	5.94	6.05	5.83	5.96	7881800	5.96	up	up	correct
BBAR.US	Banco BBVA Argentina S.A	20220914	3.27	3.32	3.25	3.29	280400	3.29	up	up	correct
BBD.US	Banco Bradesco S.A	20220914	3.7	3.75	3.7	3.72	14845700	3.72	up	up	correct
BBDC.US	Barings BDC Inc	20220914	9.69	9.78	9.58	9.66	495300	9.66	down	down	correct
BBDO.US	Banco Bradesco S.A	20220914	3.06	3.07	3.04	3.04	1500	3.04	down	up	incorrect
BBN.US	BlackRock Taxable Municipal Bond Trust	20220914	17.91	18.02	17.57	17.71	292300	17.71	down	down	correct
BBU.US	Brookfield Business Partners L.P	20220914	24.1	24.29	23.5	23.57	3300	23.57	down	down	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20220914	4.83	4.88	4.81	4.87	1568000	4.87	up	up	correct
BBW.US	Build	20220914	13.92	14.13	13.46	13.83	391300	13.83	down	down	correct
BBWI.US	Bath Body Works Inc	20220914	37.78	38.32	36.62	38.31	2858200	38.31	up	up	correct
BBY.US	Best Buy Co. Inc	20220914	73.9	74.22	72.2	73.55	2306700	73.55	down	up	incorrect
BC.US	PC	20220914	25.3	25.65	25.1	25.65	51474	25.65	up	up	correct
BCAT.US	BlackRock Capital Allocation Trust	20220914	14.5	14.66	14.47	14.52	286800	14.52	up	up	correct
BCC.US	Boise Cascade Company	20220914	59.06	59.54	56.985	58.97	366800	58.97	down	down	correct
BCE.US	BCE Inc	20220914	46.78	46.82	46.34	46.38	1589800	46.38	down	down	correct
BCH.US	Banco de Chile	20220914	19.23	19.23	18.82	19.03	170400	19.03	down	down	correct
BCO.US	The Brink's Company	20220914	53.94	53.94	52.6	53.7	210200	53.7	down	down	correct
BCS.US	Barclays PLC	20220914	7.98	8.04	7.9	7.94	8832100	7.94	down	down	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20220914	9.17	9.32	9.12	9.25	248100	9.25	up	up	correct
BDC.US	Belden Inc	20220914	65.35	65.5	64.27	65.07	197000	65.07	down	down	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20220914	9.06	9.16	9.02	9.13	490700	9.13	up	up	correct
BDN.US	Brandywine Realty Trust	20220914	8.41	8.49	8.15	8.24	2383400	8.24	down	down	correct
BDX.US	Becton Dickinson and Company	20220914	257.69	262	256.71	258.95	1091900	258.95	up	up	correct
BDXB.US	Becton Dickinson and Company	20220914	51.39	51.7	51.215	51.22	407900	51.22	down	down	correct
BE.US	Bloom Energy Corporation	20220914	25.34	26.74	24.87	26.68	2208600	26.68	up	up	correct
BEDU.US	Bright Scholar Education Holdings Limited	20220914	3.54	3.54	3.12	3.12	40600	3.12	down	down	correct
BEKE.US	KE Holdings Inc	20220914	18.3	18.41	17.71	18.26	5516700	18.26	down	up	incorrect
BEN.US	Franklin Resources Inc	20220914	24.76	24.87	24.29	24.54	3419000	24.54	down	up	incorrect
BEP.US	PA	20220914	20.06	20.06	19.99	20	3228	20	down	down	correct
BEPH.US	BEPH	20220914	17.46	17.729	17.4	17.495	7100	17.495	up	down	incorrect
BERY.US	Berry Global Group Inc	20220914	55.52	55.52	52.69	53.44	1056200	53.44	down	down	correct
BEST.US	BEST Inc	20220914	1.05	1.09	1.05	1.06	77800	1.06	up	up	correct
BF.US	B	20220914	71.67	72.6	71.04	72.04	1751700	72.04	up	down	incorrect
BFAM.US	Bright Horizons Family Solutions Inc	20220914	67.21	67.28	65.14	66.16	366400	66.16	down	down	correct
BFK.US	BlackRock Municipal Income Trust	20220914	10.36	10.36	10.25	10.26	123800	10.26	down	down	correct
BFS.US	Saul Centers Inc	20220914	41.8	41.8	40.63	41.36	52200	41.36	down	down	correct
BFZ.US	BlackRock California Municipal Income Trust	20220914	10.9	10.91	10.82	10.91	54100	10.91	up	up	correct
BG.US	Bunge Limited	20220914	93.11	93.32	91.37	92.2	909000	92.2	down	up	incorrect
BGH.US	Barings Global Short Duration High Yield Fund	20220914	13.54	13.64	13.53	13.6	35500	13.6	up	up	correct
BGR.US	BlackRock Energy and Resources Trust	20220914	11.67	12.01	11.67	11.87	76100	11.87	up	up	correct
BGS.US	B&G Foods Inc	20220914	20.49	20.51	20.03	20.34	713700	20.34	down	down	correct
BGSF.US	BGSF Inc	20220914	12.49	12.49	11.9	12	26500	12	down	down	correct
BGT.US	BlackRock Floating Rate Income Trust	20220914	11.25	11.35	11.25	11.27	54400	11.27	up	down	incorrect
BGY.US	BlackRock Enhanced International Dividend Trust	20220914	4.86	4.86	4.8	4.84	218800	4.84	down	down	correct
BH.US	Biglari Holdings Inc	20220914	127	127.88	122.5	122.5	2200	122.5	down	down	correct
BHC.US	Bausch Health Companies Inc	20220914	7.39	8.25	7.37	7.85	16005000	7.85	up	up	correct
BHE.US	Benchmark Electronics Inc	20220914	26.31	26.38	25.82	26.19	147000	26.19	down	down	correct
BHG.US	Bright Health Group Inc.	20220914	1.53	1.55	1.48	1.52	1355200	1.52	down	down	correct
BHK.US	BlackRock Core Bond Trust	20220914	11.17	11.17	11	11.06	125800	11.06	down	up	incorrect
BHLB.US	Berkshire Hills Bancorp Inc	20220914	28.28	28.52	28.03	28.49	307700	28.49	up	up	correct
BHP.US	BHP Group	20220914	52.25	52.58	51.59	52.02	3149500	52.02	down	down	correct
BHR.US	PD	20220914	25.45	25.45	25.45	25.45	75	25.45
BHV.US	BlackRock Virginia Municipal Bond Trust	20220914	12.99	13.01	12.72	12.72	4800	12.72	down	down	correct
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20220914	150.99	151.29	150.76	151.12	586500	151.12	up	down	incorrect
BIG.US	Big Lots Inc	20220914	20.89	21	20.25	20.94	1023700	20.94	up	up	correct
BIGZ.US	Blackrock Innovation & Growth Trust	20220914	7.92	8.11	7.92	8.06	1088900	8.06	up	up	correct
BILL.US	Bill.com Holdings Inc	20220914	163.35	163.8	158.75	163.12	1358300	163.12	down	up	incorrect
BIO.US	Bio	20220914	478.95	483.79	471.19	477.48	113700	477.48	down	down	correct
BIP.US	PB	20220914	17.6599	17.715	17.5137	17.65	8207	17.65	down	down	correct
BIPC.US	Brookfield Infrastructure Corporation	20220914	48.75	49.375	48.48	48.95	185500	48.95	up	up	correct
BIPH.US	Safeplus International Holdings Limited	20220914	18.59	18.848	18.59	18.848	6700	18.848	up	up	correct
BIT.US	BlackRock Multi	20220914	15.97	16.06	15.84	16.01	97500	16.01	up	up	correct
BJ.US	BJ's Wholesale Club Holdings Inc	20220914	76.35	77.74	75.91	77.17	2102100	77.17	up	up	correct
BK.US	The Bank of New York Mellon Corporation	20220914	44.2	44.58	43.28	43.72	4941800	43.72	down	down	correct
BKD.US	Brookdale Senior Living Inc	20220914	5.11	5.2	4.98	5.17	1567100	5.17	up	up	correct
BKE.US	The Buckle Inc	20220914	32.98	33.38	32.39	33.12	394500	33.12	up	up	correct
BKH.US	Black Hills Corporation	20220914	77.16	78.43	77.1	77.82	227300	77.82	up	up	correct
BKI.US	Black Knight Inc	20220914	68.22	68.525	67.75	68.3	1359800	68.3	up	up	correct
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20220914	14.84	15.04	14.68	14.69	18600	14.69	down	down	correct
BKT.US	BlackRock Income Trust Inc	20220914	4.42	4.45	4.37	4.4	109400	4.4	down	down	correct
BKU.US	BankUnited Inc	20220914	37.5	37.53	36.75	37.09	777400	37.09	down	down	correct
BLD.US	TopBuild Corp	20220914	174.83	176.58	167.545	169.33	421900	169.33	down	down	correct
BLDR.US	Builders FirstSource Inc	20220914	56.57	56.57	54.41	55.22	2849000	55.22	down	down	correct
BLE.US	BlackRock Municipal Income Trust II	20220914	10.7	10.74	10.65	10.68	91400	10.68	down	down	correct
BLK.US	BlackRock Inc	20220914	650.6	655.84	636.76	643.58	831800	643.58	down	down	correct
BLND.US	Blend Labs Inc.	20220914	3.05	3.15	2.96	3.09	2722200	3.09	up	up	correct
BLW.US	BlackRock Limited Duration Income Trust	20220914	13.42	13.44	13.27	13.38	52800	13.38	down	down	correct
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20220914	14.74	14.92	14.66	14.92	77200	14.92	up	up	correct
BMA.US	Banco Macro S.A	20220914	16.39	16.9	16.39	16.89	175500	16.89	up	up	correct
BME.US	BlackRock Health Sciences Trust	20220914	41.75	42.04	41.54	41.77	20000	41.77	up	up	correct
BMEZ.US	BlackRock Health Sciences Trust II	20220914	16.13	16.26	16.05	16.18	328300	16.18	up	up	correct
BMI.US	Badger Meter Inc	20220914	94.88	94.88	93.07	94.25	217300	94.25	down	down	correct
BML.US	PL	20220914	20.57	20.76	20.5101	20.7	25416	20.7	up	up	correct
BMO.US	Bank of Montreal	20220914	95.82	96.64	95.06	96.44	798700	96.44	up	up	correct
BMY.US	Bristol	20220914	70.54	71.23	70.03	70.47	15528900	70.47	down	down	correct
BNED.US	Barnes & Noble Education Inc	20220914	2.91	2.91	2.76	2.76	201600	2.76	down	down	correct
BNL.US	Broadstone Net Lease Inc	20220914	18.99	19.09	18.64	19.04	1351100	19.04	up	down	incorrect
BNS.US	The Bank of Nova Scotia	20220914	54.88	55.02	54.24	54.52	1347800	54.52	down	down	correct
BNY.US	BlackRock New York Municipal Income Trust	20220914	10.56	10.68	10.53	10.61	63000	10.61	up	up	correct
BOAC.US	Bluescape Opportunities Acquisition Corp	20220914	10	10.01	10	10.01	10300	10.01	up	up	correct
BOAS.US	BOA Acquisition Corp	20220914	9.84	9.85	9.84	9.84	19200	9.84
BOE.US	BlackRock Enhanced Global Dividend Trust	20220914	9.62	9.63	9.52	9.59	112500	9.59	down	up	incorrect
BOH.US	PA	20220914	18.86	19.14	18.86	19.12	5291	19.12	up	up	correct
BOOT.US	Boot Barn Holdings Inc	20220914	67.05	67.71	65.08	66.02	395000	66.02	down	down	correct
BORR.US	Borr Drilling Limited	20220914	4.5	4.627	4.26	4.38	2693800	4.38	down	down	correct
BOX.US	Box Inc	20220914	27.04	27.23	26.62	26.93	1009700	26.93	down	down	correct
BP.US	BP p.l.c	20220914	31.98	32.37	31.84	32.08	7688200	32.08	up	up	correct
BPT.US	BP Prudhoe Bay Royalty Trust	20220914	15.99	16.82	15.67	16.24	472200	16.24	up	up	correct
BQ.US	Boqii Holding Limited	20220914	1.489	1.607	1.38	1.42	180000	1.42	down	down	correct
BR.US	Broadridge Financial Solutions Inc	20220914	168.11	168.93	165.76	166.76	349600	166.76	down	down	correct
BRBR.US	BellRing Brands Inc	20220914	24.66	24.86	24.36	24.65	851400	24.65	down	down	correct
BRC.US	Brady Corporation	20220914	43.18	43.24	42.07	42.81	329400	42.81	down	down	correct
BRDG.US	Bridge Investment Group Holdings Inc	20220914	15.84	16.18	15.84	16.05	96400	16.05	up	down	incorrect
BRFS.US	BRF S.A	20220914	2.91	2.99	2.87	2.95	2928000	2.95	up	up	correct
BRK.US	B	20220914	279	280.21	275.64	278.42	3718400	278.42	down	down	correct
BRMK.US	Broadmark Realty Capital Inc	20220914	6.3	6.355	6.26	6.32	857900	6.32	up	up	correct
BRO.US	Brown & Brown Inc	20220914	62.98	62.99	62	62.52	2609000	62.52	down	down	correct
BROS.US	Dutch Bros Inc.	20220914	35.03	36.285	34.305	35.55	1070200	35.55	up	up	correct
BRSP.US	Brightspire Capital Inc	20220914	8.4	8.57	8.39	8.47	1214200	8.47	up	up	correct
BRT.US	BRT Apartments Corp	20220914	23.09	23.09	22.46	22.73	47800	22.73	down	down	correct
BRW.US	Voya Prime Rate Trust	20220914	8.22	8.25	8.12	8.15	129900	8.15	down	down	correct
BRX.US	Brixmor Property Group Inc	20220914	21.46	21.5	21.03	21.24	2493500	21.24	down	down	correct
BSAC.US	Banco Santander	20220914	16.13	16.13	15.88	16.11	972300	16.11	down	down	correct
BSBR.US	Banco Santander (Brasil) S.A	20220914	5.81	5.87	5.79	5.82	584600	5.82	up	up	correct
BSIG.US	BrightSphere Investment Group Inc	20220914	17.28	17.425	16.825	17.06	247988	17.05	down	up	incorrect
BSM.US	Black Stone Minerals L.P	20220914	16.2	16.53	16.16	16.29	611700	16.29	up	up	correct
BSMX.US	Banco Santander México S.A. Institución de Banca Múltiple Grupo Financiero Santander México	20220914	5.45	5.55	5.37	5.4	31800	5.4	down	up	incorrect
BST.US	BlackRock Science and Technology Trust	20220914	34.46	35.069	33.72	34.04	220400	34.04	down	down	correct
BSTZ.US	BlackRock Science and Technology Trust II	20220914	20.44	20.66	20.16	20.33	177900	20.33	down	down	correct
BSX.US	PA	20220914	108.81	109.14	108.315	108.43	5309	108.43	down	up	incorrect
BTA.US	BlackRock Long	20220914	10.91	11.03	10.87	10.87	18100	10.87	down	down	correct
BTCM.US	BIT Mining Limited	20220914	0.44	0.44	0.37	0.39	656900	0.39	down	down	correct
BTI.US	British American Tobacco p.l.c	20220914	39.71	39.87	39.27	39.41	1962600	39.41	down	up	incorrect
BTO.US	John Hancock Financial Opportunities Fund	20220914	34.96	36	34.87	34.87	21500	34.87	down	down	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20220914	21.86	21.94	21.73	21.83	110300	21.83	down	down	correct
BTU.US	Peabody Energy Corporation	20220914	22.88	23.72	22.55	23.19	5061400	23.19	up	up	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20220914	10.87	10.87	10.72	10.76	165000	10.76	down	down	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20220914	23.38	23.67	23.37	23.43	29200	23.43	up	up	correct
BUR.US	Burford Capital Limited	20220914	8.11	8.21	8.05	8.17	230746	8.17	up	down	incorrect
BURL.US	Burlington Stores Inc	20220914	141.24	141.24	135.51	137.73	1290500	137.73	down	down	correct
BV.US	BrightView Holdings Inc	20220914	9.08	9.11	8.9	9.02	145900	9.02	down	down	correct
BVH.US	Bluegreen Vacations Holding Corporation	20220914	19.15	19.2	18.47	19.04	105400	19.04	down	up	incorrect
BVN.US	Compañía de Minas Buenaventura S.A.A	20220914	6.27	6.53	6.23	6.36	1923900	6.36	up	up	correct
BW.US	PA	20220914	23.3	23.4889	22.62	23.3	8298	23.3
BWA.US	BorgWarner Inc	20220914	37.92	37.92	36.73	37.08	3203600	37.08	down	down	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20220914	8.57	8.65	8.53	8.56	28000	8.56	down	down	correct
BWSN.US	BWSN	20220914	24.92	25.077	24.92	25	10700	25	up	up	correct
BWXT.US	BWX Technologies Inc	20220914	53.54	54.77	53.45	54.28	476000	54.28	up	up	correct
BX.US	The Blackstone Group Inc	20220914	94.98	96.01	93.9	95.36	2670500	95.36	up	up	correct
BXC.US	BlueLinx Holdings Inc	20220914	65.19	66.35	61	62.33	230800	62.33	down	down	correct
BXMT.US	Blackstone Mortgage Trust Inc	20220914	28.81	28.98	28.69	28.98	1138700	28.98	up	up	correct
BXMX.US	Nuveen S&P 500 Buy	20220914	13.23	13.44	13.22	13.44	161400	13.44	up	up	correct
BXP.US	Boston Properties Inc	20220914	84.22	84.86	83.11	83.72	1385700	83.72	down	up	incorrect
BXSL.US	Blackstone Secured Lending Fund	20220914	24.54	24.885	24.25	24.88	676800	24.88	up	up	correct
BY.US	Byline Bancorp Inc	20220914	21.5	21.67	21.35	21.51	74400	21.51	up	up	correct
BYD.US	Boyd Gaming Corporation	20220914	54.69	54.79	52.84	54.57	1336900	54.57	down	down	correct
BYM.US	BlackRock Municipal Income Quality Trust	20220914	11.94	12	11.92	11.96	96600	11.96	up	up	correct
BZH.US	Beazer Homes USA Inc	20220914	12.41	12.41	12.07	12.11	513500	12.11	down	down	correct
C.US	PN	20220914	27.62	27.73	27.3	27.65	70444	27.65	up	down	incorrect
CAAP.US	Corporación América Airports S.A	20220914	7	7.15	6.89	7.07	96500	7.07	up	down	incorrect
CABO.US	Cable One Inc	20220914	1066.55	1081.085	1045.0551	1075.1	57600	1075.1	up	up	correct
CACI.US	CACI International Inc	20220914	275.61	279.32	275.03	276.59	74200	276.59	up	up	correct
CADE.US	P	20220914	22.67	22.81	22.67	22.79	1301	22.79	up	up	correct
CAE.US	CAE Inc	20220914	17.86	18.07	17.71	17.84	302300	17.84	down	up	incorrect
CAF.US	Morgan Stanley China A Share Fund Inc	20220914	14.74	14.8	14.73	14.75	7000	14.75	up	up	correct
CAG.US	Conagra Brands Inc	20220914	33.63	33.67	33.17	33.35	4314000	33.35	down	down	correct
CAH.US	Cardinal Health Inc	20220914	66.97	67.38	66.11	66.74	4396800	66.74	down	up	incorrect
CAJ.US	Canon Inc	20220914	22.77	23	22.76	22.84	263200	22.84	up	down	incorrect
CAL.US	Caleres Inc	20220914	25.69	25.81	24.03	24.54	638300	24.54	down	down	correct
CALX.US	Calix Inc	20220914	57.32	58.21	56.78	57.86	410300	57.86	up	up	correct
CANG.US	Cango Inc	20220914	2.23	2.23	2.12	2.15	34100	2.15	down	down	correct
CAPL.US	CrossAmerica Partners LP	20220914	20.55	20.88	20.55	20.73	23600	20.73	up	up	correct
CARR.US	Carrier Global Corporation	20220914	40.82	40.92	39.76	40.18	4451900	40.18	down	up	incorrect
CARS.US	Cars.com Inc	20220914	11.32	11.36	11.11	11.32	355100	11.32
CAT.US	Caterpillar Inc	20220914	183.92	185.14	181.87	184.65	2295000	184.65	up	up	correct
CATO.US	The Cato Corporation	20220914	9.45	9.53	9.27	9.43	125200	9.43	down	down	correct
CB.US	Chubb Limited	20220914	193.88	194.84	191.35	193.26	1667491	192.43	down	down	correct
CBD.US	Companhia Brasileira de Distribuição	20220914	4.1	4.14	4.06	4.09	542700	4.09	down	up	incorrect
CBH.US	AllianzGI Convertible & Income 2024 Target Term Fund	20220914	9.13	9.17	8.93	8.95	33000	8.95	down	down	correct
CBO.US	NYSE LISTED TEST STOCK FOR CTS AND CQS	20220914	24.9	24.9	24.9	24.9	0	24.9
CBRE.US	CBRE Group Inc	20220914	77.76	78.32	76.95	78.14	2159000	78.14	up	up	correct
CBT.US	Cabot Corporation	20220914	72.84	73.9	71.42	73.55	578300	73.55	up	up	correct
CBU.US	Community Bank System Inc	20220914	62.83	62.96	62.11	62.76	228300	62.76	down	up	incorrect
CBX.US	NYSE LISTED TEST	20220914	25	25	25	25	0	25
CBZ.US	CBIZ Inc	20220914	43.9	44.25	43.32	43.72	130900	43.72	down	down	correct
CC.US	The Chemours Company	20220914	34.75	34.79	33.4	33.94	1142900	33.94	down	down	correct
CCI.US	Crown Castle International Corp. (REIT)	20220914	166.23	167.86	165.03	166.5	1574800	166.5	up	up	correct
CCJ.US	Cameco Corporation	20220914	29.78	30.86	29.63	30.47	6436800	30.47	up	up	correct
CCK.US	Crown Holdings Inc	20220914	97.5	97.74	96.14	97.22	1903500	97.22	down	down	correct
CCL.US	Carnival Corporation & plc	20220914	10.14	10.59	9.93	10.57	38845700	10.57	up	up	correct
CCM.US	Concord Medical Services Holdings Limited	20220914	2	2	2	2	300	2
CCO.US	Clear Channel Outdoor Holdings Inc	20220914	1.84	1.89	1.76	1.83	1563200	1.83	down	down	correct
CCS.US	Century Communities Inc	20220914	42.97	43.351	42.29	43.05	303200	43.05	up	down	incorrect
CCU.US	Compañía Cervecerías Unidas S.A	20220914	10.79	10.89	10.66	10.72	113200	10.72	down	down	correct
CCV.US	UN	20220914	9.94	9.94	9.94	9.94	0	9.94
CCZ.US	Comcast Holdings Corp	20220914	62.67	62.67	62.67	62.67	100	62.67
CDAY.US	Ceridian HCM Holding Inc	20220914	60.33	61.58	60.01	61.32	863700	61.32	up	up	correct
CDE.US	Coeur Mining Inc	20220914	3.03	3.13	2.98	3.07	4211000	3.07	up	up	correct
CDR.US	PC	20220914	9.93	10.1819	9.8501	9.93	6796	9.93
CDRE.US	Cadre Holdings Inc.	20220914	27	27.42	26.59	27.4	144300	27.4	up	up	correct
CE.US	Celanese Corporation	20220914	108.68	108.8	105.5	107.99	1029400	107.99	down	down	correct
CEA.US	China Eastern Airlines Corporation Limited	20220914	16.85	16.89	16.75	16.82	4000	16.82	down	down	correct
CEE.US	The Central and Eastern Europe Fund Inc	20220914	8.35	8.36	8.28	8.28	1900	8.28	down	down	correct
CEIX.US	CONSOL Energy Inc	20220914	67.01	69.3	66.48	68.16	540700	68.16	up	down	incorrect
CEM.US	ClearBridge MLP and Midstream Fund Inc	20220914	34.11	34.99	33.86	34.76	70600	34.76	up	up	correct
CEN.US	Center Coast Brookfield MLP & Energy Infrastructure Fund	20220914	17.9	18.21	17.9	18.17	8200	18.17	up	up	correct
CEPU.US	Central Puerto S.A	20220914	4.84	5.098	4.733	5	200600	5	up	up	correct
CEQP.US	P	20220914	9.3	9.42	9.3	9.35	72355	9.35	up	down	incorrect
CF.US	CF Industries Holdings Inc	20220914	100.37	103.76	99.71	103.09	2778600	103.09	up	down	incorrect
CFG.US	PE	20220914	20.6	20.82	20.6	20.7713	25646	20.7713	up	up	correct
CGA.US	China Green Agriculture Inc	20220914	7.6	7.7	7.35	7.69	52100	7.69	up	up	correct
CGAU.US	Centerra Gold Inc	20220914	4.36	4.48	4.32	4.4	142000	4.4	up	up	correct
CHCT.US	Community Healthcare Trust Incorporated	20220914	36.24	36.24	34.64	35.08	79900	35.08	down	up	incorrect
CHD.US	Church & Dwight Co. Inc	20220914	78.76	79.06	77.17	77.54	1992800	77.54	down	down	correct
CHE.US	Chemed Corporation	20220914	473.49	476.74	471	476.38	124700	476.38	up	up	correct
CHGG.US	Chegg Inc	20220914	21.57	21.94	21.23	21.94	1104600	21.94	up	up	correct
CHH.US	Choice Hotels International Inc	20220914	114.03	117.26	112.57	117.11	569400	117.11	up	up	correct
CHMI.US	PB	20220914	22.8	22.83	22.55	22.5899	3474	22.5899	down	down	correct
CHN.US	The China Fund Inc	20220914	12.8	12.8	12.63	12.68	16100	12.68	down	down	correct
CHRA.US	Charah Solutions Inc	20220914	2.689	2.735	2.3	2.37	193500	2.37	down	down	correct
CHRB.US	CHRB	20220914	21.01	21.45	20.1	21.14	25300	21.14	up	up	correct
CHS.US	Chico's FAS Inc	20220914	5.36	5.36	4.9	4.96	2816300	4.96	down	down	correct
CHT.US	Chunghwa Telecom Co. Ltd	20220914	38.32	38.32	38.11	38.12	151400	38.12	down	down	correct
CHWY.US	Chewy Inc	20220914	35.14	35.83	34.16	35.79	2669300	35.79	up	up	correct
CI.US	Cigna Corporation	20220914	288.76	289.29	281.63	284.08	2454300	284.08	down	down	correct
CIA.US	Citizens Inc	20220914	3.58	3.64	3.56	3.57	67300	3.57	down	down	correct
CIAN.US	Cian PLC	20220914	3.4	3.4	3.4	3.4	0	3.4
CIB.US	Bancolombia S.A	20220914	28.01	28.76	28.01	28.39	213800	28.39	up	up	correct
CIEN.US	Ciena Corporation	20220914	42.59	43.1	42.27	42.71	2363800	42.71	up	up	correct
CIF.US	MFS Intermediate High Income Fund	20220914	1.88	1.88	1.86	1.86	50400	1.86	down	down	correct
CIG.US	Companhia Energética de Minas Gerais	20220914	2.31	2.32	2.28	2.29	3531300	2.29	down	down	correct
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20220914	18.63	18.81	18.52	18.67	58600	18.67	up	up	correct
CIM.US	PD	20220914	20.4	20.5892	20.4	20.44	13792	20.44	up	up	correct
CINT.US	CI&T Inc	20220914	9.17	9.28	8.85	9.25	40300	9.25	up	up	correct
CIO.US	PA	20220914	21.45	21.6999	21.45	21.59	558	21.59	up	up	correct
CION.US	Cion Investment Corp	20220914	9.91	10.37	9.91	10.23	272600	10.23	up	up	correct
CIR.US	CIRCOR International Inc	20220914	16.76	16.92	16.24	16.87	245500	16.87	up	up	correct
CIXX.US	CI Financial Corp	20220914	11.4	11.8	11.35	11.78	42800	11.78	up	up	correct
CL.US	Colgate	20220914	75.8	77.37	75.47	76.06	8077500	76.06	up	up	correct
CLB.US	Core Laboratories N.V	20220914	17.54	18.41	17.44	18.34	437900	18.34	up	up	correct
CLDT.US	PA	20220914	22.82	22.82	20.84	20.88	848	20.88	down	down	correct
CLF.US	Cleveland	20220914	16.33	16.39	15.18	15.35	26858900	15.35	down	down	correct
CLH.US	Clean Harbors Inc	20220914	120.08	122.07	119.54	120.57	588200	120.57	up	up	correct
CLPR.US	Clipper Realty Inc	20220914	8.375	8.51	8.327	8.36	22500	8.36	down	down	correct
CLR.US	Continental Resources Inc	20220914	70.64	72.05	70.45	71.87	1291412	71.87	up	up	correct
CLS.US	Celestica Inc	20220914	9.9	10	9.73	9.91	330100	9.91	up	up	correct
CLVT.US	PA	20220914	49.82	49.82	49.36	49.56	44425	49.56	down	down	correct
CLW.US	Clearwater Paper Corporation	20220914	40.79	40.98	40.19	40.59	91800	40.59	down	down	correct
CLX.US	The Clorox Company	20220914	142.7	143.36	140.96	141.63	1075200	141.63	down	down	correct
CM.US	Canadian Imperial Bank of Commerce	20220914	48.22	48.62	47.99	48.2	664000	48.2	down	down	correct
CMA.US	Comerica Incorporated	20220914	81.78	81.78	79.15	79.92	2170200	79.92	down	down	correct
CMC.US	Commercial Metals Company	20220914	39.29	39.29	37.49	37.91	1449900	37.91	down	down	correct
CMCM.US	Cheetah Mobile Inc	20220914	2.99	3.02	2.9	2.96	47700	2.96	down	down	correct
CMG.US	Chipotle Mexican Grill Inc	20220914	1707.09	1737.92	1695.28	1721.49	253700	1721.49	up	up	correct
CMI.US	Cummins Inc	20220914	212.89	214.23	210.83	213.26	642500	213.26	up	up	correct
CMP.US	Compass Minerals International Inc	20220914	41.43	42.05	37.68	41.37	1811200	41.37	down	up	incorrect
CMRE.US	PE	20220914	25.35	25.38	25.3	25.365	16626	25.365	up	up	correct
CMS.US	PC	20220914	17.56	17.74	17.542	17.67	45898	17.67	up	down	incorrect
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20220914	23.56	23.8	23.45	23.78	5300	23.78	up	up	correct
CMSC.US	CMS Energy Corp	20220914	24.31	24.51	24.31	24.45	13900	24.45	up	down	incorrect
CMSD.US	CMS Energy Corp	20220914	23.9	24.05	23.9	24.03	27300	24.03	up	up	correct
CMTG.US	Claros Mortgage Trust Inc.	20220914	16.4	16.93	16.18	16.31	2442700	16.31	down	down	correct
CMU.US	MFS High Yield Municipal Trust	20220914	3.25	3.27	3.24	3.25	18900	3.25
CNA.US	CNA Financial Corporation	20220914	38.95	39.04	37.99	38.35	374500	38.35	down	up	incorrect
CNC.US	Centene Corporation	20220914	89.94	90.04	82.1	83.92	10103800	83.92	down	down	correct
CND.US	WT	20220914	0.79	0.79	0.7401	0.79	9390	0.79
CNF.US	CNFinance Holdings Limited	20220914	2.62	2.72	2.6	2.7	22800	2.7	up	up	correct
CNHI.US	CNH Industrial N.V	20220914	12.25	12.31	12.03	12.2	1760600	12.2	down	down	correct
CNI.US	Canadian National Railway Company	20220914	120.43	120.61	118.87	119.89	1087800	119.89	down	up	incorrect
CNK.US	Cinemark Holdings Inc	20220914	13.34	13.97	12.98	13.93	3130600	13.93	up	up	correct
CNM.US	Core & Main Inc	20220914	25.57	26.02	24.53	24.74	1160200	24.74	down	down	correct
CNMD.US	CONMED Corporation	20220914	94.12	94.92	92.64	93.48	364900	93.48	down	down	correct
CNNE.US	Cannae Holdings Inc	20220914	23.13	23.59	22.94	23.25	549800	23.25	up	down	incorrect
CNO.US	PA	20220914	18.65	18.85	18.53	18.75	2539	18.75	up	down	incorrect
CNP.US	CenterPoint Energy Inc	20220914	32.39	32.9	32.39	32.75	4351900	32.75	up	up	correct
CNQ.US	Canadian Natural Resources Limited	20220914	55.38	56.875	55.28	56.11	4443777	55.542	up	up	correct
CNS.US	Cohen & Steers Inc	20220914	72.54	73.09	70.95	71.78	61300	71.78	down	down	correct
CNVY.US	Convey Holding Parent Inc.	20220914	10.51	10.73	10.51	10.53	149100	10.53	up	down	incorrect
CNX.US	CNX Resources Corporation	20220914	17.29	18.18	17.24	18.07	3687200	18.07	up	up	correct
CO.US	Global Cord Blood Corporation	20220914	2.33	2.48	2.33	2.42	91800	2.42	up	up	correct
CODI.US	PC	20220914	25.36	25.52	25.35	25.35	5956	25.35	down	down	correct
COE.US	China Online Education Group	20220914	2.02	2.05	2	2.03	51500	2.03	up	up	correct
COF.US	PL	20220914	17.5	17.62	17.3	17.53	74221	17.53	up	down	incorrect
COLD.US	Americold Realty Trust	20220914	29.17	29.26	28.78	28.99	1289400	28.99	down	down	correct
COMP.US	Compass Inc	20220914	3.03	3.12	2.9	3.06	5373621	3.06	up	up	correct
COO.US	The Cooper Companies Inc	20220914	304.92	306.37	301.05	302.9	263200	302.9	down	up	incorrect
COOK.US	Traeger Inc	20220914	3.32	3.37	3.27	3.35	939200	3.35	up	up	correct
COP.US	ConocoPhillips	20220914	113.69	118.39	113.46	117.71	9457900	117.71	up	down	incorrect
CORR.US	PA	20220914	18.91	18.92	18.2837	18.56	10712	18.56	down	down	correct
COTY.US	Coty Inc	20220914	7.68	7.95	7.6	7.84	8391700	7.84	up	up	correct
COUR.US	Coursera Inc	20220914	11.95	12.04	11.62	11.99	482100	11.99	up	up	correct
CP.US	Canadian Pacific Railway Limited	20220914	77.5	77.66	76.61	77.17	2359800	77.17	down	down	correct
CPA.US	Copa Holdings S.A	20220914	72.89	75.47	71.82	75.43	278500	75.43	up	up	correct
CPAC.US	Cementos Pacasmayo S.A.A	20220914	4.9	4.91	4.9	4.9	2800	4.9
CPB.US	Campbell Soup Company	20220914	47.42	47.5	47.1	47.34	2944700	47.34	down	down	correct
CPE.US	Callon Petroleum Company	20220914	42.85	45.31	42.63	44.6	2917300	44.6	up	down	incorrect
CPF.US	Central Pacific Financial Corp	20220914	21.97	22.25	21.86	22.25	131800	22.25	up	up	correct
CPG.US	Crescent Point Energy Corp	20220914	7.23	7.4	7.17	7.29	10238900	7.29	up	up	correct
CPK.US	Chesapeake Utilities Corporation	20220914	125.98	127.68	125.98	127.68	61200	127.68	up	down	incorrect
CPNG.US	Coupang Inc	20220914	17.67	18.01	17.17	17.97	4802600	17.97	up	up	correct
CPRI.US	Capri Holdings Limited	20220914	48.02	48.02	45.98	46.36	2127700	46.36	down	up	incorrect
CPS.US	Cooper	20220914	8.65	8.65	8.25	8.35	131300	8.35	down	down	correct
CPT.US	Camden Property Trust	20220914	131.69	132.29	129.12	130.76	911200	130.76	down	up	incorrect
CPUH.US	WT	20220914	0.205	0.22	0.205	0.21	22885	0.21	up	up	correct
CR.US	Crane Co	20220914	94.01	94.44	91.98	93.47	248900	93.47	down	up	incorrect
CRC.US	California Resources Corp	20220914	43.79	45.03	43.79	45	700754	45	up	down	incorrect
CRD.US	B	20220914	5.63	5.77	5.59	5.65	17400	5.65	up	up	correct
CRH.US	CRH plc	20220914	35.94	35.98	35.18	35.5	545600	35.5	down	down	correct
CRI.US	Carter's Inc	20220914	74.95	74.95	72.87	73.37	612300	73.37	down	up	incorrect
CRK.US	Comstock Resources Inc	20220914	20.31	21.85	20.31	21.23	5505200	21.23	up	up	correct
CRL.US	Charles River Laboratories International Inc	20220914	213.47	214.18	201.45	202.32	567700	202.32	down	down	correct
CRM.US	salesforce.com inc	20220914	158.59	161.65	158.01	160.28	6037300	160.28	up	up	correct
CRS.US	Carpenter Technology Corporation	20220914	37.25	37.25	35.84	36.69	308700	36.69	down	down	correct
CRT.US	Cross Timbers Royalty Trust	20220914	23.05	24.8	23.05	23.99	82700	23.99	up	up	correct
CS.US	Credit Suisse Group AG	20220914	5.29	5.38	5.27	5.33	8274900	5.33	up	down	incorrect
CSL.US	Carlisle Companies Incorporated	20220914	302.36	305.12	299.4	302.7	276500	302.7	up	down	incorrect
CSR.US	PC	20220914	24.82	25.24	24.82	25.08	12786	25.08	up	up	correct
CSTM.US	Constellium SE	20220914	13.05	13.14	12.65	12.96	529500	12.96	down	up	incorrect
CSV.US	Carriage Services Inc	20220914	35.01	35.01	34.09	34.56	98600	34.56	down	up	incorrect
CTA.US	PB	20220914	99.8101	101.2977	99.8101	101.2977	954	101.2977	up	up	correct
CTBB.US	Qwest Corp. NT	20220914	22.5	22.5	22.21	22.28	20400	22.28	down	down	correct
CTDD.US	Qwest Corp. 6.75% NT 57	20220914	22.68	22.7	22.55	22.61	35500	22.61	down	down	correct
CTLT.US	Catalent Inc	20220914	92.14	93.51	91.29	91.9	1038100	91.9	down	down	correct
CTO.US	PA	20220914	22.1	22.6132	22.1	22.34	462	22.34	up	up	correct
CTOS.US	Custom Truck One Source Inc	20220914	6.9	7.04	6.86	6.94	187200	6.94	up	up	correct
CTR.US	ClearBridge MLP and Midstream Total Return Fund Inc	20220914	29.92	30.87	29.92	30.68	21800	30.68	up	up	correct
CTRA.US	Coterra Energy Inc	20220914	30.68	32.47	30.55	32.23	10368700	32.23	up	down	incorrect
CTS.US	CTS Corporation	20220914	42.5	42.79	42.03	42.71	140700	42.71	up	up	correct
CTT.US	CatchMark Timber Trust Inc	20220914	10.48	10.48	10.19	10.37	1925162	10.37	down	down	correct
CTVA.US	Corteva Inc	20220914	63.03	64.3	62.76	63.81	5006500	63.81	up	up	correct
CUBB.US	Customers Bancorp Inc	20220914	22.08	22.08	21.9	21.99	4200	21.99	down	down	correct
CUBE.US	CubeSmart	20220914	45.14	45.35	44.57	44.89	1558600	44.89	down	down	correct
CUBI.US	PF	20220914	25.11	25.16	25.11	25.14	3318	25.14	up	down	incorrect
CUK.US	Carnival Corporation & plc	20220914	8.97	9.35	8.8	9.33	2199800	9.33	up	down	incorrect
CULP.US	Culp Inc	20220914	4.58	4.64	4.53	4.53	14400	4.53	down	down	correct
CURO.US	CURO Group Holdings Corp	20220914	5.99	5.99	5.7	5.73	69400	5.73	down	up	incorrect
CURV.US	Torrid Holdings Inc.	20220914	5.78	6.06	5.651	5.96	244800	5.96	up	up	correct
CUZ.US	Cousins Properties Incorporated	20220914	27.31	27.44	27.03	27.2	974100	27.2	down	down	correct
CVEO.US	Civeo Corporation	20220914	27.84	28.93	27.84	28.77	29600	28.77	up	up	correct
CVI.US	CVR Energy Inc	20220914	32.64	34.17	32.28	32.74	637500	32.74	up	up	correct
CVNA.US	Carvana Co	20220914	36.61	36.8	34.26	36.07	7182300	36.07	down	up	incorrect
CVS.US	CVS Health Corporation	20220914	101.06	101.7868	100.2	101.05	4685998	101.05	down	down	correct
CVX.US	Chevron Corporation	20220914	160.94	163.57	160.35	163.27	11160800	163.27	up	down	incorrect
CW.US	Curtiss	20220914	146.47	149.18	145.36	149.16	186400	149.16	up	up	correct
CWAN.US	Clearwater Analytics Holdings Inc.	20220914	15.96	16.35	15.885	16.26	512500	16.26	up	up	correct
CWEN.US	Clearway Energy Inc	20220914	38.78	39.1	38.42	38.91	425200	38.91	up	down	incorrect
CWENA.US	Clearway Energy Inc Class A	20220914	35.58	35.85	35.23	35.61	175481	35.61	up	down	incorrect
CWH.US	Camping World Holdings Inc	20220914	30.23	30.23	28.81	29.58	523800	29.58	down	up	incorrect
CWK.US	Cushman & Wakefield plc	20220914	14.62	14.7	14.38	14.62	770200	14.62
CWT.US	California Water Service Group	20220914	59.54	61.54	59.33	61.37	388300	61.37	up	up	correct
CX.US	CEMEX S.A.B. de C.V	20220914	3.9	3.9	3.79	3.82	5483300	3.82	down	down	correct
CXE.US	MFS High Income Municipal Trust	20220914	3.69	3.69	3.64	3.67	32700	3.67	down	down	correct
CXH.US	MFS Investment Grade Municipal Trust	20220914	7.3	7.3	7.24	7.26	10100	7.26	down	down	correct
CXM.US	Sprinklr Inc.	20220914	12.14	12.26	10.73	10.96	2553700	10.96	down	up	incorrect
CXW.US	CoreCivic Inc	20220914	9.56	9.66	9.33	9.66	894700	9.66	up	up	correct
CYD.US	China Yuchai International Limited	20220914	8.05	8.16	7.92	8.11	43500	8.11	up	up	correct
CYH.US	Community Health Systems Inc	20220914	2.99	3.05	2.81	2.9	2192100	2.9	down	down	correct
D.US	Dominion Energy Inc	20220914	82.25	83.25	82.13	82.44	5389300	82.44	up	up	correct
DAC.US	Danaos Corporation	20220914	68.46	69.38	67.27	67.66	163700	67.66	down	up	incorrect
DAL.US	Delta Air Lines Inc	20220914	31.59	32.69	30.82	32.66	11048000	32.66	up	up	correct
DAN.US	Dana Incorporated	20220914	15	15	14.38	14.65	1252300	14.65	down	down	correct
DAO.US	Youdao Inc	20220914	5.47	5.67	5.38	5.56	97500	5.56	up	up	correct
DAR.US	Darling Ingredients Inc	20220914	76	76.05	74.25	75.66	1090800	75.66	down	down	correct
DASH.US	DoorDash Inc	20220914	61.51	64.65	61.33	64.53	6238500	64.53	up	up	correct
DAVA.US	Endava plc	20220914	91.46	91.46	86.51	87.97	161800	87.97	down	down	correct
DB.US	Deutsche Bank Aktiengesellschaft	20220914	8.95	9.04	8.88	8.97	4071900	8.97	up	up	correct
DBD.US	Diebold Nixdorf Incorporated	20220914	3.12	3.23	3.03	3.21	826200	3.21	up	down	incorrect
DBI.US	Designer Brands Inc	20220914	16.56	16.58	15.87	16.1	880600	16.1	down	down	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20220914	15.09	15.22	14.97	15	24400	15	down	up	incorrect
DBRG.US	PJ	20220914	22.59	22.78	22.5472	22.78	30129	22.78	up	up	correct
DCF.US	BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc	20220914	7.321	7.34	7.268	7.28	9500	7.28	down	down	correct
DCI.US	Donaldson Company Inc	20220914	51.97	52.25	51.45	52.04	356400	52.04	up	up	correct
DCO.US	Ducommun Incorporated	20220914	43.22	43.97	42.77	43.81	22700	43.81	up	down	incorrect
DCP.US	PC	20220914	25.02	25.3967	25.02	25.03	5792	25.03	up	up	correct
DD.US	DuPont de Nemours Inc	20220914	56.55	56.55	55.05	55.81	3620600	55.81	down	up	incorrect
DDD.US	3D Systems Corporation	20220914	9.63	9.69	9.39	9.53	887000	9.53	down	down	correct
DDF.US	Delaware Investments Dividend and Income Fund Inc	20220914	8.45	8.53	8.36	8.47	49400	8.47	up	up	correct
DDL.US	Dingdong (Cayman) Limited	20220914	4.35	4.38	4.175	4.29	268300	4.29	down	up	incorrect
DDS.US	Dillard's Inc	20220914	293.86	293.86	281.8	287.57	146300	287.57	down	down	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20220914	25.9	26.16	25.8	25.91	8000	25.91	up	up	correct
DE.US	Deere & Company	20220914	364.35	365.25	357.58	360.9	1121700	360.9	down	down	correct
DEA.US	Easterly Government Properties Inc	20220914	18.06	18.06	17.665	17.8	595300	17.8	down	up	incorrect
DECK.US	Deckers Outdoor Corporation	20220914	334.5	336.49	329.35	334.35	300200	334.35	down	down	correct
DEI.US	Douglas Emmett Inc	20220914	21.01	21.13	20.82	21.02	1622500	21.02	up	up	correct
DELL.US	Dell Technologies Inc	20220914	38.47	38.65	37.8	38.13	3267796	38.13	down	down	correct
DEN.US	Denbury Inc	20220914	86.42	87.4	85.115	86.85	576600	86.85	up	up	correct
DEO.US	Diageo plc	20220914	176.1	177.41	175.01	176.07	481100	176.07	down	down	correct
DESP.US	Despegar.com Corp	20220914	7.58	7.72	7.39	7.68	221400	7.68	up	up	correct
DEX.US	Delaware Enhanced Global Dividend and Income Fund	20220914	7.81	7.82	7.76	7.78	15500	7.78	down	up	incorrect
DFIN.US	Donnelley Financial Solutions Inc	20220914	39.85	40.043	39.08	39.44	231700	39.44	down	up	incorrect
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20220914	21	21.14	20.91	20.96	38700	20.96	down	down	correct
DFS.US	Discover Financial Services	20220914	98.99	99.33	96.31	99.05	2079800	99.05	up	down	incorrect
DG.US	Dollar General Corporation	20220914	241.46	242.09	238.05	241.07	1454000	241.07	down	down	correct
DGX.US	Quest Diagnostics Incorporated	20220914	125.77	126	123.32	123.99	896000	123.99	down	up	incorrect
DHF.US	BNY Mellon High Yield Strategies Fund	20220914	2.24	2.27	2.22	2.22	540800	2.22	down	down	correct
DHI.US	D.R. Horton Inc	20220914	69.29	69.83	67.77	69	4502700	69	down	down	correct
DHR.US	PB	20220914	1476.53	1476.53	1476.53	1476.53	0	1476.53
DHT.US	DHT Holdings Inc	20220914	8.6	8.92	8.6	8.84	2916900	8.84	up	up	correct
DHX.US	DHI Group Inc	20220914	6	6.05	5.82	5.86	215600	5.86	down	down	correct
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20220914	15.44	15.44	15.22	15.33	48700	15.33	down	up	incorrect
DIN.US	Dine Brands Global Inc	20220914	71.36	72.65	70.5	71.69	144600	71.69	up	up	correct
DIS.US	The Walt Disney Company	20220914	111.85	112.74	109.88	112.5	8610446	112.5	up	down	incorrect
DK.US	Delek US Holdings Inc	20220914	28.66	29.62	27.56	27.88	1439200	27.88	down	down	correct
DKL.US	Delek Logistics Partners LP	20220914	59.22	61.14	59.22	60.69	231200	60.69	up	up	correct
DKS.US	DICK'S Sporting Goods Inc	20220914	114.13	115.12	112.13	114.67	1068400	114.67	up	up	correct
DLB.US	Dolby Laboratories Inc	20220914	74.47	74.47	73.44	73.88	438200	73.88	down	up	incorrect
DLNG.US	PB	20220914	24.2	24.21	24.2	24.2	1411	24.2
DLR.US	PL	20220914	22.28	22.45	22.28	22.45	19802	22.45	up	up	correct
DLX.US	Deluxe Corporation	20220914	18.61	18.68	17.39	17.55	262800	17.55	down	down	correct
DLY.US	DoubleLine Yield Opportunities Fund Common Shares of Beneficial Interest	20220914	14.36	14.43	14.325	14.41	44100	14.41	up	down	incorrect
DM.US	Desktop Metal Inc	20220914	3.26	3.36	3.16	3.35	3183624	3.35	up	up	correct
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20220914	13.9	13.9	13.72	13.75	11300	13.75	down	down	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20220914	11.72	11.9	11.72	11.8	16200	11.8	up	up	correct
DMS.US	Digital Media Solutions Inc	20220914	2.07	2.09	2.02	2.02	514000	2.02	down	down	correct
DNA.US	Ginkgo Bioworks Holdings	20220914	3.02	3.11	2.88	3.07	16115700	3.07	up	up	correct
DNB.US	Dun & Bradstreet Holdings Inc	20220914	14.7	14.72	14.51	14.63	2685100	14.63	down	down	correct
DNOW.US	NOW Inc	20220914	11.52	11.65	11.31	11.64	590200	11.64	up	up	correct
DNP.US	DNP Select Income Fund Inc	20220914	11.2	11.3	11.15	11.29	301600	11.29	up	up	correct
DNZ.US	D and Z Media Acquisition Corp	20220914	9.84	9.86	9.83	9.86	2500	9.86	up	down	incorrect
DOC.US	Physicians Realty Trust	20220914	16.44	16.47	15.95	16.08	1494200	16.08	down	up	incorrect
DOCN.US	DigitalOcean Holdings Inc	20220914	43.17	44.81	42.59	44.71	1973500	44.71	up	up	correct
DOCS.US	Doximity Inc.	20220914	33.13	33.178	32.51	33.14	1062500	33.14	up	up	correct
DOLE.US	Dole plc	20220914	9.31	9.39	9.155	9.23	464400	9.15	down	down	correct
DOMA.US	Doma Holdings Inc	20220914	0.58	0.626	0.555	0.563	675100	0.563	down	up	incorrect
DOOR.US	Masonite International Corporation	20220914	78.79	78.79	74.99	75.71	189500	75.71	down	up	incorrect
DOV.US	Dover Corporation	20220914	126.89	128.42	126.01	127.06	1420600	127.06	up	up	correct
DOW.US	Dow Inc	20220914	47.61	47.87	46.38	47.07	11484350	47.07	down	down	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20220914	14.99	14.99	14.84	14.95	66500	14.95	down	up	incorrect
DPZ.US	Domino's Pizza Inc	20220914	350.39	350.59	337.85	340.28	1247200	340.28	down	down	correct
DQ.US	Daqo New Energy Corp	20220914	61.6	62.79	60.38	62.63	760200	62.63	up	up	correct
DRD.US	DRDGOLD Limited	20220914	5.73	5.85	5.61	5.75	186800	5.75	up	up	correct
DRE.US	Duke Realty Corporation	20220914	58.21	58.58	56.93	57.44	2663400	57.44	down	up	incorrect
DRH.US	PA	20220914	25.325	25.73	25.325	25.73	5860	25.2144	up	up	correct
DRI.US	Darden Restaurants Inc	20220914	128.91	131.88	127.6	130.3	968200	130.3	up	up	correct
DRQ.US	Dril	20220914	21.8	22.66	21.8	22.62	211900	22.62	up	up	correct
DS.US	PD	20220914	19.38	19.38	19.38	19.38	0	19.38
DSL.US	DoubleLine Income Solutions Fund	20220914	12	12.05	11.92	12.01	339400	12.01	up	up	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20220914	6.08	6.13	6.08	6.12	95400	6.12	up	up	correct
DSU.US	BlackRock Debt Strategies Fund Inc	20220914	9.43	9.44	9.4	9.42	89700	9.42	down	down	correct
DSX.US	PB	20220914	26.17	26.24	26.17	26.24	696	26.24	up	up	correct
DT.US	Dynatrace Inc	20220914	39.31	39.86	38.59	39.77	5061700	39.77	up	up	correct
DTB.US	DTB	20220914	18.98	19.268	18.98	19.267	5600	19.267	up	up	correct
DTC.US	Solo Brands Inc.	20220914	5.09	5.12	4.83	4.9	336200	4.9	down	down	correct
DTE.US	DTE Energy Company	20220914	133.42	135.21	133.15	134.05	1042400	133.1416	up	up	correct
DTF.US	DTF Tax	20220914	11.69	11.69	11.48	11.55	20200	11.55	down	down	correct
DTLA.US	P	20220914	8.91	8.91	8.8	8.9	2749	8.9	down	down	correct
DTM.US	DT Midstream Inc	20220914	56.8	58.6	56.72	58.14	739302	57.4934	up	up	correct
DTP.US	DTE Energy Co	20220914	51.53	51.95	51.36	51.71	122000	51.71	up	up	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20220914	23.35	23.37	23.1	23.37	11500	23.37	up	up	correct
DUK.US	PA	20220914	24.84	24.91	24.74	24.91	187007	24.91	up	up	correct
DUKB.US	Duke Energy Corp	20220914	24.62	24.78	24.57	24.65	28000	24.65	up	up	correct
DV.US	DoubleVerify Holdings Inc	20220914	28.77	29.088	28.41	28.96	1009600	28.96	up	down	incorrect
DVA.US	DaVita Inc	20220914	92.55	92.87	89.63	90.86	740800	90.86	down	down	correct
DVN.US	Devon Energy Corporation	20220914	70.41	73.29	70.34	72.17	12215600	72.17	up	up	correct
DX.US	PC	20220914	22.54	22.7	22.41	22.52	10156	22.52	down	down	correct
DXC.US	DXC Technology Company	20220914	27.31	27.75	26.73	27.63	3043900	27.63	up	up	correct
DY.US	Dycom Industries Inc	20220914	111.05	111.4	107.78	110.45	242700	110.45	down	down	correct
E.US	Eni S.p.A	20220914	23.51	23.87	23.4	23.55	545300	23.55	up	up	correct
EAF.US	GrafTech International Ltd	20220914	5.82	5.82	5.4	5.48	2848800	5.48	down	down	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20220914	22.83	23.1087	22.83	23.06	11037	23.06	up	up	correct
EARN.US	Ellington Residential Mortgage REIT	20220914	7.9	7.9	7.75	7.84	66200	7.84	down	up	incorrect
EAT.US	Brinker International Inc	20220914	28.58	29.08	27.68	28.65	683300	28.65	up	up	correct
EB.US	Eventbrite Inc	20220914	7.47	7.75	7.33	7.64	1557700	7.64	up	up	correct
EBF.US	Ennis Inc	20220914	20.39	20.47	20.13	20.29	87200	20.29	down	down	correct
EBR.US	Centrais Elétricas Brasileiras S.A.	20220914	8.78	8.86	8.75	8.82	1030000	8.82	up	down	incorrect
EBS.US	Emergent BioSolutions Inc	20220914	23.07	23.31	22.28	22.72	499900	22.72	down	down	correct
EC.US	Ecopetrol S.A	20220914	10.89	11.19	10.86	11.02	944300	11.02	up	up	correct
ECAT.US	BlackRock ESG Capital Allocation Trust	20220914	14.15	14.25	14.01	14.12	189400	14.12	down	down	correct
ECC.US	Eagle Point Credit Company Inc	20220914	11.46	11.58	11.4	11.48	218900	11.48	up	down	incorrect
ECCC.US	Eagle Point Credit Company Inc	20220914	24.3	24.3	24.17	24.17	400	24.17	down	down	correct
ECCW.US	ECCW	20220914	24.75	24.84	24.561	24.7	1500	24.7	down	down	correct
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20220914	25.49	25.49	25.49	25.49	56	25.49
ECL.US	Ecolab Inc	20220914	166.8	166.8	162.96	164.64	964700	164.64	down	up	incorrect
ECOM.US	ChannelAdvisor Corporation	20220914	22.85	22.88	22.75	22.76	1822900	22.76	down	down	correct
ECVT.US	Ecovyst Inc	20220914	9.03	9.08	8.92	8.94	542300	8.94	down	down	correct
ED.US	Consolidated Edison Inc	20220914	98.78	100.76	98.75	99.97	1476700	99.97	up	up	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20220914	4.39	4.41	4.36	4.38	118500	4.38	down	down	correct
EDF.US	Stone Harbor Emerging Markets Income Fund	20220914	4.23	4.25	4.2	4.2	78300	4.2	down	down	correct
EDI.US	Stone Harbor Emerging Markets Total Income Fund	20220914	4.74	4.75	4.68	4.68	29900	4.68	down	up	incorrect
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20220914	6.6	6.83	6.6	6.72	13100	6.72	up	up	correct
EDR.US	Endeavor Group Holdings Inc	20220914	25.06	25.52	24.955	25.11	2110900	25.11	up	up	correct
EDU.US	New Oriental Education & Technology Group Inc	20220914	26.19	26.36	24.57	24.79	1946400	24.79	down	down	correct
EEA.US	The European Equity Fund Inc	20220914	7.1	7.12	7.06	7.09	8700	7.09	down	down	correct
EEX.US	Emerald Holding Inc	20220914	3.7	3.89	3.68	3.85	70300	3.85	up	up	correct
EFC.US	PA	20220914	21.7	21.9	21.57	21.8699	3547	21.8699	up	down	incorrect
EFL.US	Eaton Vance Floating	20220914	8.595	8.595	8.56	8.575	27700	8.575	down	down	correct
EFR.US	Eaton Vance Senior Floating	20220914	11.61	11.7	11.59	11.64	92000	11.64	up	down	incorrect
EFT.US	Eaton Vance Floating	20220914	11.94	12.01	11.9	11.96	59600	11.96	up	up	correct
EFX.US	Equifax Inc	20220914	191.49	191.95	186.62	187.95	694300	187.95	down	up	incorrect
EGF.US	BlackRock Enhanced Government Fund Inc	20220914	9.99	9.99	9.92	9.97	2900	9.97	down	down	correct
EGGF.US	UN	20220914	9.81	9.81	9.81	9.81	0	9.81
EGHT.US	8x8 Inc	20220914	4.5	4.6	4.3	4.59	1515600	4.59	up	up	correct
EGO.US	Eldorado Gold Corporation	20220914	5.94	5.95	5.82	5.87	1044200	5.87	down	down	correct
EGP.US	EastGroup Properties Inc	20220914	164.65	165.32	162.15	163.11	308200	163.11	down	down	correct
EGY.US	VAALCO Energy Inc	20220914	4.7	4.92	4.64	4.74	1919400	4.74	up	up	correct
EHC.US	Encompass Health Corporation	20220914	51.28	51.43	49.62	50.46	866000	50.46	down	down	correct
EHI.US	Western Asset Global High Income Fund Inc	20220914	7.2	7.22	7.17	7.18	23900	7.18	down	down	correct
EIC.US	Eagle Point Income Company Inc	20220914	16.38	16.542	16.14	16.23	7500	16.23	down	down	correct
EICA.US	Eagle Point Income Company Inc.	20220914	23.7	23.7	23.263	23.7	2500	23.7
EIG.US	Employers Holdings Inc	20220914	37.44	37.48	36.64	37.2	145400	37.2	down	up	incorrect
EIX.US	Edison International	20220914	69.17	69.81	68.95	69.49	1881900	69.49	up	up	correct
EL.US	The Estée Lauder Companies Inc	20220914	245.66	247.96	242.68	246.14	1037500	246.14	up	down	incorrect
ELAN.US	Elanco Animal Health Incorporated	20220914	15.41	15.44	15.06	15.43	7203800	15.43	up	up	correct
ELAT.US	Elanco Animal Health Incorporat	20220914	25	25.63	25	25.43	144200	25.43	up	up	correct
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20220914	22.8	23.02	22.8	23.02	7603	23.02	up	up	correct
ELF.US	e.l.f. Beauty Inc	20220914	38.48	40.5	38.04	40.48	812900	40.48	up	down	incorrect
ELP.US	Companhia Paranaense de Energia	20220914	6.41	6.435	6.365	6.38	231393	6.38	down	down	correct
ELS.US	Equity LifeStyle Properties Inc	20220914	72.16	72.43	71.17	71.68	1024400	71.68	down	down	correct
ELVT.US	Elevate Credit Inc	20220914	1.3	1.34	1.29	1.29	65000	1.29	down	down	correct
ELY.US	Callaway Golf Company	20220914	22.55	22.96	22.365	22.92	1292938	22.92	up	up	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20220914	9.08	9.15	9.01	9.13	158200	9.13	up	up	correct
EME.US	EMCOR Group Inc	20220914	117.48	118.96	116.85	118.53	366900	118.53	up	up	correct
EMF.US	Templeton Emerging Markets Fund	20220914	11.73	12	11.61	11.7	26500	11.7	down	down	correct
EMN.US	Eastman Chemical Company	20220914	82.12	83.24	79.51	82.12	3840600	82.12
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20220914	28.55	29.5	28.55	29.28	120800	29.28	up	up	correct
EMP.US	Entergy Mississippi Inc. 1M BD 66	20220914	23.15	23.39	23.0924	23.31	9064	23.31	up	up	correct
EMR.US	Emerson Electric Co	20220914	82.38	82.76	81.53	82.3	2180500	82.3	down	down	correct
ENB.US	Enbridge Inc	20220914	42.1	42.78	42.02	42.2	2676900	42.2	up	up	correct
ENBA.US	Enbridge Inc. 6.375 SNT18 B 78	20220914	24.32	24.58	24.3	24.51	180500	24.51	up	up	correct
ENFN.US	Enfusion Inc.	20220914	12.91	13.31	12.73	13.1	422700	13.1	up	up	correct
ENIC.US	Enel Chile S.A	20220914	1.85	1.9	1.8	1.85	406200	1.85
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20220914	24	24	24	24	500	24
ENLC.US	EnLink Midstream LLC	20220914	10.16	10.35	10.08	10.31	3185000	10.31	up	up	correct
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20220914	24.5	24.5	24.5	24.5	100	24.5
ENPC.US	Executive Network Partnering Corporation	20220914	9.98	9.98	9.97	9.97	36700	9.97	down	up	incorrect
ENS.US	EnerSys	20220914	63.44	63.49	62.37	63.43	162422	63.255	down	up	incorrect
ENV.US	Envestnet Inc	20220914	51.53	51.53	49.75	50.31	261400	50.31	down	down	correct
ENVA.US	Enova International Inc	20220914	33.57	33.57	32.48	33.07	203500	33.07	down	down	correct
ENZ.US	Enzo Biochem Inc	20220914	2.22	2.26	2.17	2.2	50700	2.2	down	down	correct
EOD.US	Wells Fargo Advantage Funds	20220914	4.9	5.06	4.87	5	216800	5	up	up	correct
EOG.US	EOG Resources Inc	20220914	123.11	128.17	122.9	126.73	3271764	126.73	up	up	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20220914	15.69	15.88	15.6	15.84	48800	15.84	up	up	correct
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20220914	17.43	17.69	17.43	17.65	65300	17.65	up	up	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20220914	16.89	17.09	16.84	17.06	54800	17.06	up	down	incorrect
EP.US	PC	20220914	45.88	45.96	45.06	45.9576	2615	45.9576	up	up	correct
EPAC.US	Enerpac Tool Group Corp	20220914	18.45	18.45	17.76	18.05	549000	18.05	down	down	correct
EPAM.US	EPAM Systems Inc	20220914	422.48	424.99	415	424.42	229400	424.42	up	up	correct
EPC.US	Edgewell Personal Care Company	20220914	37.53	37.55	36.82	37.26	602400	37.26	down	down	correct
EPD.US	Enterprise Products Partners L.P	20220914	26.53	26.98	26.53	26.73	3886300	26.73	up	up	correct
EPR.US	PG	20220914	20.95	21.049	20.65	20.65	2390	20.65	down	down	correct
EPRT.US	Essential Properties Realty Trust Inc	20220914	22.23	22.28	21.92	22.04	566100	22.04	down	down	correct
EQC.US	PD	20220914	26.3	26.41	26.3	26.36	1190	26.36	up	up	correct
EQD.US	Equity Distribution Acquisition Corp	20220914	10.01	10.02	10.01	10.02	31700	10.02	up	up	correct
EQH.US	PC	20220914	17.4	17.46	17.26	17.34	9688	17.34	down	down	correct
EQNR.US	Equinor ASA	20220914	36.49	37.18	36.38	36.67	3214100	36.67	up	down	incorrect
EQR.US	Equity Residential	20220914	74.59	74.7	73.13	74.21	1955400	74.21	down	down	correct
EQS.US	Equus Total Return Inc	20220914	1.92	1.97	1.92	1.92	5100	1.92
EQT.US	EQT Corporation	20220914	49.81	51.97	49.42	50.6	10330100	50.6	up	up	correct
ERF.US	Enerplus Corporation	20220914	15.64	16.19	15.64	16.04	1413700	16.04	up	up	correct
ERJ.US	Embraer S.A	20220914	10.05	10.18	9.94	10.18	1005400	10.18	up	up	correct
ES.US	Eversource Energy	20220914	89.76	91.3	89.61	90.69	1290200	90.69	up	up	correct
ESE.US	ESCO Technologies Inc	20220914	81.15	81.15	77.93	78.45	82400	78.45	down	down	correct
ESI.US	Element Solutions Inc	20220914	18.75	18.75	18.28	18.52	1228700	18.52	down	down	correct
ESM.US	ESM Acquisition Corporation	20220914	9.89	9.89	9.89	9.89	5300	9.89
ESMT.US	EngageSmart LLC	20220914	20.66	20.98	20.44	20.77	375500	20.77	up	up	correct
ESNT.US	Essent Group Ltd	20220914	39.63	39.63	38.67	39.07	434300	39.07	down	down	correct
ESRT.US	Empire State Realty Trust Inc	20220914	7.18	7.25	7.08	7.25	1225600	7.25	up	up	correct
ESS.US	Essex Property Trust Inc	20220914	266.89	267.09	261.79	264.59	444500	264.59	down	down	correct
ESTC.US	Elastic N.V	20220914	82.88	86.5	80.94	86.3	1323800	86.3	up	up	correct
ESTE.US	Earthstone Energy Inc	20220914	15.32	16.57	15.06	15.97	2780600	15.97	up	up	correct
ET.US	P	20220914	23.87	24.05	23.75	24.01	21549	24.01	up	up	correct
ETB.US	Eaton Vance Tax	20220914	15.84	15.99	15.73	15.93	42200	15.93	up	up	correct
ETD.US	Ethan Allen Interiors Inc	20220914	23.66	23.74	23.27	23.58	224300	23.58	down	down	correct
ETG.US	Eaton Vance Tax	20220914	17.25	17.6	17.25	17.55	105600	17.55	up	up	correct
ETI.US	P	20220914	24.63	24.78	24.63	24.78	200	24.78	up	up	correct
ETJ.US	Eaton Vance Risk	20220914	9.17	9.34	9.17	9.33	75500	9.33	up	up	correct
ETN.US	Eaton Corporation plc	20220914	143.37	143.68	141.43	143.1	1461800	143.1	down	down	correct
ETO.US	Eaton Vance Tax	20220914	23.21	23.48	23.13	23.31	31100	23.31	up	down	incorrect
ETR.US	Entergy Corporation	20220914	117.92	119.83	117.88	118.71	862200	118.71	up	up	correct
ETRN.US	Equitrans Midstream Corporation	20220914	9.54	9.74	9.49	9.61	5764600	9.61	up	up	correct
ETV.US	Eaton Vance Tax	20220914	14.99	15.14	14.9	15.1	222400	15.1	up	down	incorrect
ETW.US	Eaton Vance Tax	20220914	9.02	9.14	8.98	9.12	160100	9.12	up	up	correct
ETWO.US	E2open Parent Holdings Inc	20220914	7.08	7.1	6.75	6.9	2849400	6.9	down	down	correct
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20220914	19.96	20.04	19.89	19.9	11200	19.9	down	down	correct
ETY.US	Eaton Vance Tax	20220914	12.63	12.67	12.51	12.67	219100	12.67	up	up	correct
EURN.US	Euronav NV	20220914	17.7	18.52	17.67	18.2	1258300	18.2	up	down	incorrect
EVA.US	Enviva Partners LP	20220914	69.51	71.23	68.43	71.21	219300	71.21	up	down	incorrect
EVC.US	Entravision Communications Corporation	20220914	4.67	4.72	4.6	4.65	238000	4.65	down	down	correct
EVF.US	Eaton Vance Senior Income Trust	20220914	5.5	5.53	5.49	5.52	32200	5.52	up	up	correct
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20220914	10.99	11.12	10.99	11.12	31600	11.12	up	up	correct
EVH.US	Evolent Health Inc	20220914	38.76	39.66	38.06	39.54	1107400	39.54	up	up	correct
EVN.US	Eaton Vance Municipal Income Trust	20220914	10.62	10.63	10.54	10.59	49100	10.59	down	up	incorrect
EVR.US	Evercore Inc	20220914	93.25	93.52	90.08	91.71	648400	91.71	down	up	incorrect
EVRG.US	Evergy Inc	20220914	68.98	70.04	68.98	69.63	994500	69.63	up	up	correct
EVRI.US	Everi Holdings Inc	20220914	17.89	17.95	17.27	17.63	629700	17.63	down	up	incorrect
EVT.US	Eaton Vance Tax	20220914	24.92	24.98	24.43	24.73	62400	24.73	down	down	correct
EVTC.US	EVERTEC Inc	20220914	33.88	34.33	33.74	34	458800	34	up	down	incorrect
EW.US	Edwards Lifesciences Corporation	20220914	94.3	94.9	93.2	94.12	1627400	94.12	down	down	correct
EXD.US	Eaton Vance Tax	20220914	10.29	10.4	10.25	10.4	6200	10.4	up	down	incorrect
EXG.US	Eaton Vance Tax	20220914	8.23	8.3	8.18	8.24	434200	8.24	up	up	correct
EXK.US	Endeavour Silver Corp	20220914	3.1	3.15	3.06	3.07	1608000	3.07	down	down	correct
EXP.US	Eagle Materials Inc	20220914	116.9	117.175	112.62	114.74	473215	114.49	down	up	incorrect
EXPR.US	Express Inc	20220914	1.3	1.31	1.25	1.26	1932900	1.26	down	up	incorrect
EXR.US	Extra Space Storage Inc	20220914	191.05	192.5	189.48	191.65	1155600	191.65	up	up	correct
EXTN.US	Exterran Corporation	20220914	4.79	4.848	4.76	4.78	56900	4.78	down	down	correct
F.US	PC	20220914	23.97	24.2	23.96	24.07	45446	24.07	up	up	correct
FACT.US	Freedom Acquisition I Corp	20220914	9.9	9.91	9.9	9.9	251200	9.9
FAF.US	First American Financial Corporation	20220914	51.47	51.47	49.54	49.99	1020300	49.99	down	down	correct
FBC.US	Flagstar Bancorp Inc	20220914	37.34	37.7	36.94	37.22	622300	37.22	down	down	correct
FBHS.US	Fortune Brands Home & Security Inc	20220914	61.1	61.41	58.97	59.87	1445700	59.87	down	down	correct
FBK.US	FB Financial Corporation	20220914	39.27	39.86	38.84	39.83	133200	39.83	up	down	incorrect
FBP.US	First BanCorp	20220914	14.26	14.29	13.93	14.19	1572500	14.19	down	down	correct
FBRT.US	P	20220914	19.6	20.7968	19.59	19.64	9452	19.64	up	up	correct
FC.US	Franklin Covey Co	20220914	48.59	50.41	48.59	49.47	64000	49.47	up	down	incorrect
FCF.US	First Commonwealth Financial Corporation	20220914	13.19	13.27	13.09	13.26	394000	13.26	up	down	incorrect
FCN.US	FTI Consulting Inc	20220914	157.14	157.59	155.33	155.91	172700	155.91	down	down	correct
FCPT.US	Four Corners Property Trust Inc	20220914	26.42	26.43	26.05	26.25	251000	26.25	down	down	correct
FCRX.US	FCRX	20220914	23.28	23.28	23.22	23.25	2800	23.25	down	down	correct
FCT.US	First Trust Senior Floating Rate Income Fund II	20220914	10.19	10.2	9.75	10.17	30500	10.17	down	down	correct
FCX.US	Freeport	20220914	30.52	30.7	29.53	30.03	20529700	30.03	down	down	correct
FDEU.US	First Trust Dynamic Europe Equity Income Fund	20220914	10.66	10.66	10.55	10.65	41000	10.65	down	down	correct
FDP.US	Fresh Del Monte Produce Inc	20220914	25.54	25.54	24.35	24.82	280600	24.82	down	down	correct
FDS.US	FactSet Research Systems Inc	20220914	446.55	453.7	445.38	448.86	317567	448.86	up	up	correct
FDX.US	FedEx Corporation	20220914	204.71	205.46	200.91	205.01	1510700	205.01	up	up	correct
FE.US	FirstEnergy Corp	20220914	41.17	41.72	41.1	41.44	4764900	41.44	up	up	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20220914	14.11	14.11	14.11	14.11	13	14.11
FEI.US	First Trust MLP and Energy Income Fund	20220914	8.15	8.36	8.12	8.35	115000	8.35	up	down	incorrect
FENG.US	Phoenix New Media Limited	20220914	4.97	4.97	4.91	4.97	3500	4.97
FERG.US	Ferguson plc	20220914	115.55	115.94	114.5	115.94	484600	115.94	up	up	correct
FET.US	Forum Energy Technologies Inc	20220914	25.97	26.37	25.27	25.27	38600	25.27	down	down	correct
FF.US	FutureFuel Corp	20220914	6.44	6.46	6.2	6.23	258600	6.23	down	down	correct
FFA.US	First Trust Enhanced Equity Income Fund	20220914	16.74	16.83	16.54	16.66	77700	16.66	down	down	correct
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20220914	16.34	16.4	16.2	16.27	90700	16.27	down	down	correct
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20220914	3.46	3.46	3.37	3.39	13500	3.39	down	down	correct
FHI.US	Federated Hermes Inc	20220914	34.58	34.72	33.86	34.39	775300	34.39	down	up	incorrect
FHN.US	PE	20220914	25.5335	26	25.5335	26	1887	26	up	down	incorrect
FHS.US	First High	20220914	0.838	0.838	0.8	0.815	143500	0.815	down	down	correct
FICO.US	Fair Isaac Corporation	20220914	454.34	465.38	446.61	463.98	312500	463.98	up	up	correct
FIF.US	First Trust Energy Infrastructure Fund	20220914	15.25	15.86	15.25	15.59	40700	15.59	up	up	correct
FIGS.US	FIGS Inc.	20220914	11.26	11.27	10.57	10.71	5363200	10.71	down	down	correct
FINS.US	Angel Oak Financial Strategies Income Term Trust	20220914	13.78	13.97	13.78	13.85	22587	13.755	up	up	correct
FINV.US	FinVolution Group	20220914	4.53	4.6	4.45	4.6	267800	4.6	up	up	correct
FIS.US	Fidelity National Information Services Inc	20220914	88.88	89.24	86.465	87.06	6237059	86.59	down	down	correct
FIX.US	Comfort Systems USA Inc	20220914	101.29	102.2	99.03	100.03	124000	100.03	down	down	correct
FL.US	Foot Locker Inc	20220914	37.9	38.14	37.06	37.55	1478300	37.55	down	down	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20220914	17	17.13	16.75	16.8	21200	16.8	down	up	incorrect
FLNG.US	FLEX LNG Ltd	20220914	33.85	35.27	33.8	35.24	786900	35.24	up	down	incorrect
FLO.US	Flowers Foods Inc	20220914	26.11	26.3	25.96	26.07	1310800	26.07	down	down	correct
FLR.US	Fluor Corporation	20220914	26.58	27.01	26.05	26.73	879900	26.73	up	down	incorrect
FLS.US	Flowserve Corporation	20220914	29.15	29.58	27.98	28.43	3105200	28.43	down	down	correct
FLT.US	FLEETCOR Technologies Inc	20220914	212.03	212.62	207.13	209.87	610000	209.87	down	up	incorrect
FMC.US	FMC Corporation	20220914	110.23	111.11	108.74	110.99	699300	110.99	up	up	correct
FMN.US	Federated Premier Municipal Income Fund	20220914	10.97	10.97	10.79	10.86	11800	10.86	down	down	correct
FMS.US	Fresenius Medical Care AG & Co. KGaA	20220914	16.69	16.9	16.53	16.82	825000	16.82	up	down	incorrect
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20220914	66.13	67.85	66.09	67.1	604700	67.1	up	up	correct
FMY.US	First Trust Mortgage Income Fund	20220914	11.7	11.79	11.58	11.69	23200	11.69	down	down	correct
FN.US	Fabrinet	20220914	101.08	102.88	100.25	102.79	262500	102.79	up	up	correct
FNA.US	Paragon 28 Inc.	20220914	18.48	19.15	18.31	19.08	251800	19.08	up	up	correct
FNB.US	PE	20220914	25.77	26.15	25.5623	25.72	10911	25.72	down	down	correct
FND.US	Floor & Decor Holdings Inc	20220914	81.35	82.21	78.67	80.87	1260800	80.87	down	down	correct
FNF.US	Fidelity National Financial Inc	20220914	40.82	41.03	39.21	39.56	2324869	39.12	down	down	correct
FNV.US	Franco	20220914	122.54	124.72	121.92	122.56	583000	122.56	up	up	correct
FOA.US	Finance Of America Companies Inc	20220914	1.59	1.606	1.51	1.51	150428	1.51	down	up	incorrect
FOF.US	Cohen & Steers Closed	20220914	11.54	11.54	11.29	11.31	35200	11.31	down	down	correct
FOR.US	Forestar Group Inc	20220914	12.15	12.35	11.97	12.06	129100	12.06	down	down	correct
FORG.US	ForgeRock Inc.	20220914	16.96	17.41	16.52	17.14	566300	17.14	up	down	incorrect
FOUR.US	Shift4 Payments Inc	20220914	47.7	49.56	46.82	48.75	1027500	48.75	up	down	incorrect
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20220914	18.01	18.23	17.97	18.12	130500	18.12	up	up	correct
FPH.US	Five Point Holdings LLC	20220914	3.39	3.42	3.313	3.36	58400	3.36	down	down	correct
FPI.US	Farmland Partners Inc	20220914	14.56	14.81	14.51	14.53	577300	14.53	down	down	correct
FPL.US	First Trust New Opportunities MLP & Energy Fund	20220914	6.35	6.39	6.32	6.36	30900	6.36	up	up	correct
FR.US	First Industrial Realty Trust Inc	20220914	51.97	52.24	51.09	51.48	923900	51.48	down	down	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20220914	11.78	11.84	11.76	11.8	108400	11.8	up	up	correct
FRC.US	PM	20220914	16.97	17.1088	16.86	17	47537	17	up	up	correct
FRO.US	Frontline Ltd	20220914	12.89	13.49	12.89	13.27	4311300	13.12	up	up	correct
FRT.US	PC	20220914	23.12	23.2732	23.1	23.1	8584	23.1	down	up	incorrect
FSK.US	FS KKR Capital Corp	20220914	20.55	20.71	20.305	20.46	794241	20.46	down	down	correct
FSLY.US	Fastly Inc	20220914	9.53	9.795	9.21	9.68	2773600	9.68	up	up	correct
FSM.US	Fortuna Silver Mines Inc	20220914	2.46	2.48	2.41	2.42	2924700	2.42	down	down	correct
FSR.US	Fisker Inc	20220914	8.73	9.24	8.45	9.23	11196200	9.23	up	up	correct
FSS.US	Federal Signal Corporation	20220914	39.26	39.26	38.65	39.15	137100	39.15	down	down	correct
FT.US	Franklin Universal Trust	20220914	7.78	8.08	7.78	7.86	57182	7.817	up	up	correct
FTCH.US	Farfetch Limited	20220914	10.71	11.41	10.32	11.38	14121200	11.38	up	down	incorrect
FTHY.US	First Trust High Yield Opportunities 2027 Term Fund	20220914	14.71	14.85	14.67	14.77	61400	14.77	up	up	correct
FTI.US	TechnipFMC plc	20220914	8.9	9.265	8.9	9.23	9680338	9.23	up	down	incorrect
FTK.US	Flotek Industries Inc	20220914	1.16	1.21	1.13	1.13	259300	1.13	down	up	incorrect
FTS.US	Fortis Inc	20220914	44.17	44.31	43.76	43.79	743200	43.79	down	down	correct
FTV.US	Fortive Corporation	20220914	64.21	64.415	63.4	64.08	1953100	64.08	down	down	correct
FUBO.US	fuboTV Inc	20220914	4.64	5.16	4.4	5.12	21022500	5.12	up	up	correct
FUL.US	H.B. Fuller Company	20220914	63.66	63.66	61.75	62.77	290500	62.77	down	down	correct
FUN.US	Cedar Fair L.P	20220914	42.95	45	42.95	44.48	259900	44.48	up	up	correct
FVRR.US	Fiverr International Ltd	20220914	34.85	35.205	33.7	34.64	436800	34.64	down	down	correct
FVT.US	UN	20220914	9.9	9.9	9.9	9.9	0	9.9
FXLV.US	F45 Training Holdings Inc.	20220914	2.59	2.65	2.5	2.61	485100	2.61	up	down	incorrect
G.US	Genpact Limited	20220914	45.85	45.98	45.27	45.59	1139500	45.59	down	down	correct
GAB.US	The Gabelli Equity Trust Inc	20220914	6.34	6.43	6.3	6.42	696583	6.27	up	down	incorrect
GAM.US	PB	20220914	25.64	25.66	25.5	25.66	3701	25.66	up	up	correct
GATO.US	Gatos Silver Inc	20220914	2.74	2.75	2.57	2.6	588800	2.6	down	down	correct
GATX.US	GATX Corporation	20220914	95.85	96.57	93.13	96.38	215900	96.38	up	up	correct
GB.US	Global Blue Group Holding AG	20220914	4.85	5.01	4.66	4.8283	20543	4.8283	down	down	correct
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20220914	17.46	17.63	16.79	16.96	110000	16.96	down	down	correct
GBL.US	GAMCO Investors Inc	20220914	20.46	20.93	20.43	20.58	9500	20.58	up	up	correct
GBX.US	The Greenbrier Companies Inc	20220914	28.88	29.29	28.45	28.87	232900	28.87	down	down	correct
GCI.US	Gannett Co Inc	20220914	2.25	2.25	2.13	2.18	793291	2.18	down	down	correct
GCO.US	Genesco Inc	20220914	47.1	47.1	44.78	45.02	211700	45.02	down	down	correct
GCP.US	GCP Applied Technologies Inc	20220914	31.52	31.52	31.48	31.5	394400	31.5	down	up	incorrect
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20220914	5.53	5.54	5.41	5.44	12772	5.32	down	down	correct
GD.US	General Dynamics Corporation	20220914	228.59	232.41	227.53	230.73	1057500	230.73	up	down	incorrect
GDDY.US	GoDaddy Inc	20220914	75.06	77.36	74.85	76.08	963900	76.08	up	down	incorrect
GDL.US	The GDL Fund	20220914	8.18	8.1817	7.97	8.05	61581	7.93	down	down	correct
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20220914	13.33	13.33	12.85	12.91	63000	12.91	down	down	correct
GDOT.US	Green Dot Corporation	20220914	19.83	19.92	19.19	19.77	753500	19.77	down	down	correct
GDV.US	The Gabelli Dividend & Income Trust	20220914	21.19	21.32	20.88	20.95	141850	20.84	down	down	correct
GE.US	General Electric Company	20220914	70.7	71	68.68	70.03	6210300	70.03	down	down	correct
GEF.US	Greif Inc	20220914	67.17	67.17	65.24	66.22	289300	65.72	down	down	correct
GEL.US	Genesis Energy L.P	20220914	11.85	12.37	11.85	12.07	234200	12.07	up	up	correct
GENI.US	Genius Sports Limited	20220914	4.37	4.495	4.1465	4.46	927768	4.46	up	up	correct
GEO.US	The GEO Group Inc	20220914	8.16	8.27	8.05	8.21	1206700	8.21	up	up	correct
GER.US	Goldman Sachs MLP and Energy Renaissance Fund	20220914	13.12	13.48	13.12	13.45	38100	13.45	up	up	correct
GES.US	Guess' Inc	20220914	16.35	16.41	15.77	16.11	1099400	16.11	down	up	incorrect
GF.US	The New Germany Fund Inc	20220914	7.78	7.87	7.78	7.81	13400	7.81	up	up	correct
GFF.US	Griffon Corporation	20220914	32.42	33.28	32.07	32.71	337800	32.71	up	up	correct
GFI.US	Gold Fields Limited	20220914	8.05	8.115	7.86	7.89	10522412	7.7118	down	down	correct
GFL.US	GFL Environmental Inc	20220914	30.04	30.28	29.83	30.04	981900	30.04
GFLU.US	GFL Environmental Inc	20220914	67.72	67.74	67.06	67.53	2300	67.53	down	down	correct
GGB.US	Gerdau S.A	20220914	4.53	4.56	4.35	4.41	22973600	4.41	down	down	correct
GGG.US	Graco Inc	20220914	64.63	64.63	63.64	64.3	437300	64.3	down	down	correct
GGT.US	The Gabelli Multimedia Trust Inc	20220914	7.6	7.87	7.35	7.87	95388	7.65	up	down	incorrect
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20220914	11.0797	11.12	11.01	11.05	9517	10.89	down	down	correct
GHC.US	Graham Holdings Company	20220914	550.44	554.68	550.43	554.68	12700	554.68	up	up	correct
GHG.US	GreenTree Hospitality Group Ltd	20220914	3.92	4.05	3.92	3.96	24700	3.96	up	up	correct
GHL.US	Greenhill & Co. Inc	20220914	7.07	7.24	6.96	7.01	195600	7.01	down	down	correct
GHLD.US	Guild Holdings Company	20220914	12.51	12.51	11.54	11.54	26500	11.54	down	up	incorrect
GHM.US	Graham Corporation	20220914	9.47	9.57	9.1	9.47	21600	9.47
GHY.US	PGIM Global High Yield Fund Inc	20220914	11.64	11.74	11.6	11.6	57434	11.495	down	down	correct
GIB.US	CGI Inc	20220914	78.76	79.09	78.22	78.59	79900	78.59	down	down	correct
GIC.US	Global Industrial Company	20220914	28.26	28.76	28.13	28.61	34800	28.61	up	up	correct
GIL.US	Gildan Activewear Inc	20220914	32.56	32.79	32.11	32.52	532600	32.52	down	up	incorrect
GIM.US	Templeton Global Income Fund	20220914	4.58	4.6099	4.52	4.54	212305	4.5079	down	down	correct
GIS.US	General Mills Inc	20220914	74.1	74.94	74.09	74.42	3604500	74.42	up	up	correct
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20220914	9.72	9.72	9.72	9.72	100	9.72
GJO.US	Strats Trust Wal Mart Stores Inc. STRT CTF 05	20220914	23.85	23.85	23.85	23.85	600	23.85
GJP.US	STRATS Trust For Dominion Resources Inc. Securities Series 2005	20220914	24.6	24.6	24.6	24.6	0	24.6
GJR.US	Strats Trust For Procter & Gambel Security CTF 2006	20220914	23.98	23.98	23.98	23.98	400	23.98
GJS.US	STRATS Trust for Goldman Sachs Group Securities Series 2006	20220914	21.47	21.47	21.47	21.47	0	21.47
GJT.US	Strats(SM) Trust For Allstate Corp Securities Series 2006	20220914	21.17	21.17	21.11	21.11	1400	21.11	down	down	correct
GKOS.US	Glaukos Corporation	20220914	56.25	56.84	55.28	56.83	683600	56.83	up	down	incorrect
GL.US	PD	20220914	18.55	18.73	18.47	18.54	9789	18.54	down	down	correct
GLOB.US	Globant S.A	20220914	225.92	226.7	219.85	223.26	289500	223.26	down	down	correct
GLOG.US	PA	20220914	25.65	25.75	25.5	25.75	5557	25.75	up	up	correct
GLOP.US	PC	20220914	24.88	25.04	24.88	24.965	10251	24.965	up	up	correct
GLP.US	PB	20220914	25.49	25.515	25.4292	25.5	3390	25.5	up	down	incorrect
GLT.US	Glatfelter Corporation	20220914	4.13	4.24	4	4.13	1695800	4.13
GLW.US	Corning Incorporated	20220914	32.86	33.03	32.43	32.92	5312600	32.92	up	up	correct
GM.US	General Motors Company	20220914	40.74	40.85	39.74	40.62	15239200	40.62	down	up	incorrect
GME.US	GameStop Corp	20220914	27.56	28.45	26.65	28.13	3605800	28.13	up	down	incorrect
GMED.US	Globus Medical Inc	20220914	62.17	62.73	61.49	62.68	757000	62.68	up	down	incorrect
GMRE.US	PA	20220914	25.2614	25.2614	25.1502	25.25	10233	25.25	down	down	correct
GMS.US	GMS Inc	20220914	43.06	43.6	41.83	42.42	205500	42.42	down	down	correct
GNE.US	PA	20220914	9.1	9.185	9.09	9.1	1385	9.1
GNK.US	Genco Shipping & Trading Limited	20220914	14.18	14.45	13.935	14.09	932500	14.09	down	up	incorrect
GNL.US	PB	20220914	23.45	23.45	22.51	22.88	2397	22.88	down	up	incorrect
GNRC.US	Generac Holdings Inc	20220914	213.95	215.95	207.31	212.5	1696500	212.5	down	down	correct
GNT.US	PA	20220914	24.05	24.34	24.05	24.27	3552	23.9444	up	up	correct
GNW.US	Genworth Financial Inc	20220914	4.01	4.02	3.9	3.95	2846500	3.95	down	up	incorrect
GOF.US	Guggenheim Strategic Opportunities Fund	20220914	16.99	17.06	16.84	16.98	504300	16.98	down	down	correct
GOL.US	Gol Linhas Aéreas Inteligentes S.A	20220914	3.9	3.94	3.81	3.85	1630900	3.85	down	down	correct
GOLD.US	Barrick Gold Corporation	20220914	15.62	15.82	15.53	15.6	15876700	15.6	down	down	correct
GOLF.US	Acushnet Holdings Corp	20220914	49	49.76	48.4	49.72	259400	49.72	up	up	correct
GOOS.US	Canada Goose Holdings Inc	20220914	18.44	18.67	17.93	18.38	1127400	18.38	down	up	incorrect
GOTU.US	Gaotu Techedu Inc	20220914	1.53	1.55	1.465	1.53	1270400	1.53
GPC.US	Genuine Parts Company	20220914	158.7	158.93	155.29	156.29	898200	156.29	down	down	correct
GPI.US	Group 1 Automotive Inc	20220914	161.71	162.12	155	159.69	323200	159.69	down	up	incorrect
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20220914	24.4	24.64	24.38	24.44	5700	24.44	up	up	correct
GPK.US	Graphic Packaging Holding Company	20220914	22.95	23.06	22.48	22.7	2078000	22.7	down	down	correct
GPMT.US	Granite Point Mortgage Trust Inc	20220914	8.85	9.115	8.83	9.11	470500	9.11	up	down	incorrect
GPN.US	Global Payments Inc	20220914	131.92	135.585	131.455	132.46	3125378	132.21	up	up	correct
GPOR.US	Gulfport Energy Corporation	20220914	97.23	101.632	97.23	100.11	167700	100.11	up	down	incorrect
GPRK.US	GeoPark Limited	20220914	12.94	13.2	12.85	13.18	168300	13.18	up	down	incorrect
GPS.US	The Gap Inc	20220914	9.4	9.45	9.15	9.34	5119300	9.34	down	down	correct
GRC.US	The Gorman	20220914	26.08	26.49	25.46	25.77	98000	25.77	down	up	incorrect
GRP.US	UN	20220914	56.37	56.73	55.82	56.2	5080	56.2	down	down	correct
GRX.US	The Gabelli Healthcare & Wellness Trust	20220914	10.74	10.75	10.615	10.73	35206	10.58	down	down	correct
GS.US	The Goldman Sachs Group Inc	20220914	328.45	330.93	323.5	327.26	1953300	327.26	down	down	correct
GSBD.US	Goldman Sachs BDC Inc	20220914	16.79	17.01	16.77	16.91	619600	16.91	up	up	correct
GSK.US	GlaxoSmithKline plc	20220914	31.44	31.57	31.05	31.2	5313700	31.2	down	down	correct
GSL.US	PB	20220914	25.97	25.97	25.76	25.943	10665	25.943	down	down	correct
GSQB.US	G Squared Ascend II Inc	20220914	9.93	9.93	9.92	9.92	250500	9.92	down	down	correct
GTES.US	Gates Industrial Corporation plc	20220914	11.4	11.4	11.08	11.38	1169700	11.38	down	down	correct
GTLS.US	Chart Industries Inc	20220914	196.68	207.3	194.62	206.36	360500	206.36	up	up	correct
GTN.US	Gray Television Inc	20220914	18.88	18.91	18.18	18.61	418600	18.61	down	down	correct
GTNA.US	Gray Television Inc	20220914	16.11	16.349	15.83	15.83	895	15.83	down	down	correct
GTY.US	Getty Realty Corp	20220914	29.69	29.69	29.19	29.36	180700	29.36	down	down	correct
GUG.US	GUG	20220914	14.29	14.6	14.24	14.27	62000	14.27	down	down	correct
GUT.US	The Gabelli Utility Trust	20220914	7.975	8.05	7.84	7.98	116234	7.93	up	up	correct
GVA.US	Granite Construction Incorporated	20220914	28.58	28.58	27.88	28.21	502200	28.21	down	down	correct
GWRE.US	Guidewire Software Inc	20220914	67.6	67.6	65.98	66.9	602900	66.9	down	down	correct
GWW.US	W.W. Grainger Inc	20220914	557.77	559.75	544.73	548.24	334100	548.24	down	down	correct
H.US	Hyatt Hotels Corporation	20220914	90.97	93.42	89.51	93.24	835900	93.24	up	up	correct
HAE.US	Haemonetics Corporation	20220914	77.49	79.45	77.15	78.2	424300	78.2	up	up	correct
HAL.US	Halliburton Company	20220914	29.54	30.66	29.43	30.4	7892400	30.4	up	down	incorrect
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20220914	39.43	39.85	38.8	39.85	350500	39.85	up	up	correct
HAYW.US	Hayward Holdings Inc	20220914	10.58	10.7	10.21	10.26	2004900	10.26	down	down	correct
HBB.US	Hamilton Beach Brands Holding Company	20220914	11.2	11.52	11.14	11.2	17300	11.2
HBI.US	Hanesbrands Inc	20220914	8.81	8.82	8.6	8.69	7205800	8.69	down	down	correct
HBM.US	Hudbay Minerals Inc	20220914	4.32	4.35	4.2	4.25	760700	4.25	down	down	correct
HCA.US	HCA Healthcare Inc	20220914	212.26	212.26	205.82	208.76	1317972	208.2	down	down	correct
HCC.US	Warrior Met Coal Inc	20220914	29.96	30.13	29.05	29.86	584700	29.86	down	down	correct
HCI.US	HCI Group Inc	20220914	47.75	49.33	47.24	49.29	77100	49.29	up	up	correct
HCXY.US	Hercules Capital Inc	20220914	25.03	25.04	25.01	25.02	1000	25.02	down	down	correct
HD.US	The Home Depot Inc	20220914	279.4	279.54	273.17	276.34	4194400	276.34	down	down	correct
HDB.US	HDFC Bank Limited	20220914	66.07	67.88	65.5	67.82	2086200	67.82	up	up	correct
HE.US	Hawaiian Electric Industries Inc	20220914	39.1	39.23	38.66	38.83	351800	38.83	down	up	incorrect
HEI.US	HEICO Corporation	20220914	152.16	154.74	151.2	154.49	369100	154.49	up	up	correct
HEP.US	Holly Energy Partners L.P	20220914	18.29	18.74	18.29	18.63	89200	18.63	up	up	correct
HEQ.US	John Hancock Hedged Equity & Income Fund	20220914	12.73	12.88	12.42	12.51	10700	12.51	down	down	correct
HES.US	Hess Corporation	20220914	125.53	130.27	124.74	128.09	2677800	127.7056	up	up	correct
HESM.US	Hess Midstream LP	20220914	28.04	28.92	28.04	28.91	542300	28.91	up	up	correct
HFRO.US	PA	20220914	22.71	22.7992	22.71	22.7992	1147	22.7992	up	up	correct
HGLB.US	Highland Global Allocation Fund	20220914	10.34	10.35	10.22	10.33	44700	10.33	down	up	incorrect
HGV.US	Hilton Grand Vacations Inc	20220914	40.01	40.24	38.99	40.21	450000	40.21	up	up	correct
HHC.US	The Howard Hughes Corporation	20220914	66.07	66.75	65.14	66.33	398400	66.33	up	up	correct
HI.US	Hillenbrand Inc	20220914	39.69	40.075	39.2	39.67	523085	39.4525	down	down	correct
HIG.US	The Hartford Financial Services Group Inc	20220914	66.4	66.73	65.05	65.66	1561000	65.66	down	down	correct
HII.US	Huntington Ingalls Industries Inc	20220914	229	234.19	228.17	232.87	395600	232.87	up	up	correct
HIL.US	Hill International Inc	20220914	3.37	3.37	3.36	3.36	139900	3.36	down	up	incorrect
HIO.US	Western Asset High Income Opportunity Fund Inc	20220914	3.95	3.99	3.95	3.95	156300	3.95
HIPO.US	Hippo Holdings Inc	20220914	0.965	0.98	0.882	0.93	5936800	0.93	down	down	correct
HIW.US	Highwoods Properties Inc	20220914	30.38	30.51	30.01	30.35	813600	30.35	down	down	correct
HIX.US	Western Asset High Income Fund II Inc	20220914	5.39	5.45	5.36	5.43	104400	5.43	up	up	correct
HL.US	PB	20220914	63.93	63.93	63.93	63.93	0	63.93
HLF.US	Herbalife Nutrition Ltd	20220914	24.17	24.28	22.89	24.03	1622300	24.03	down	down	correct
HLI.US	Houlihan Lokey Inc	20220914	79.06	79.06	77.321	78.55	332700	78.55	down	up	incorrect
HLIO.US	Helios Technologies Inc.	20220914	53.34	53.38	51.11	51.39	102100	51.39	down	down	correct
HLT.US	Hilton Worldwide Holdings Inc	20220914	131.09	134.95	129.38	134.83	1820511	134.83	up	up	correct
HLX.US	Helix Energy Solutions Group Inc	20220914	4.34	4.62	4.33	4.61	1587900	4.61	up	up	correct
HMC.US	Honda Motor Co. Ltd	20220914	25.26	25.33	24.87	25.04	1135447	25.04	down	down	correct
HMLP.US	PA	20220914	22.23	22.3824	22	22.11	21389	22.11	down	down	correct
HMN.US	Horace Mann Educators Corporation	20220914	36.4	36.55	35.83	36.49	162100	36.17	up	up	correct
HMY.US	Harmony Gold Mining Company Limited	20220914	2.19	2.24	2.16	2.19	6453900	2.19
HNGR.US	Hanger Inc	20220914	18.67	18.69	18.67	18.67	210800	18.67
HNI.US	HNI Corporation	20220914	30.98	31	30.36	30.55	205800	30.55	down	down	correct
HNP.US	Huaneng Power International Inc	20220914	22.19	22.19	21.91	21.91	3949	21.91	down	down	correct
HOG.US	Harley	20220914	41.39	41.48	40.29	41.09	2454600	41.09	down	up	incorrect
HOMB.US	Home Bancshares Inc. (Conway AR)	20220914	23.41	23.44	23.035	23.34	712187	23.34	down	down	correct
HOV.US	Hovnanian Enterprises Inc	20220914	40.28	42.05	39.15	40.6	90700	40.6	up	up	correct
HP.US	Helmerich & Payne Inc	20220914	45.1	47.63	45.02	46.39	908200	46.39	up	up	correct
HPE.US	Hewlett Packard Enterprise Company	20220914	13.22	13.26	12.93	13.03	12622900	13.03	down	up	incorrect
HPF.US	John Hancock Preferred Income Fund II	20220914	17.91	17.95	17.66	17.71	30000	17.71	down	down	correct
HPI.US	John Hancock Preferred Income Fund	20220914	17.73	17.86	17.51	17.62	34100	17.62	down	down	correct
HPP.US	P	20220914	17.51	17.83	17.18	17.7062	28954	17.7062	up	up	correct
HPQ.US	HP Inc	20220914	27.07	27.31	26.73	27.04	9079200	27.04	down	down	correct
HPS.US	John Hancock Preferred Income Fund III	20220914	15.86	15.99	15.55	15.58	22200	15.58	down	down	correct
HPX.US	HPX Corp	20220914	9.96	9.96	9.95	9.96	2000	9.96
HQH.US	Tekla Healthcare Investors	20220914	18.57	18.8	18.5	18.65	47200	18.65	up	up	correct
HQL.US	Tekla Life Sciences Investors	20220914	14.57	14.82	14.56	14.68	54600	14.68	up	up	correct
HR.US	Healthcare Realty Trust Incorporated	20220914	23.88	24.11	23.32	23.51	3292700	23.51	down	down	correct
HRB.US	H&R Block Inc	20220914	45.04	45.51	44.67	45.47	1930300	45.47	up	up	correct
HRI.US	Herc Holdings Inc	20220914	116.11	116.11	112.24	114.23	104500	114.23	down	down	correct
HRL.US	Hormel Foods Corporation	20220914	46.21	46.29	45.79	45.95	1733600	45.95	down	down	correct
HRT.US	HireRight Holdings Corporation	20220914	16.61	17.245	16.4	16.63	194200	16.63	up	up	correct
HRTG.US	Heritage Insurance Holdings Inc	20220914	2.75	2.794	2.65	2.68	124500	2.68	down	down	correct
HSBC.US	HSBC Holdings plc	20220914	30.24	30.44	30.11	30.33	2851600	30.33	up	up	correct
HSC.US	Harsco Corporation	20220914	5.59	5.59	5.14	5.2	709900	5.2	down	down	correct
HSY.US	The Hershey Company	20220914	222.26	223.23	220.9	221.75	735100	221.75	down	down	correct
HT.US	PE	20220914	21.715	21.9	21.68	21.82	6220	21.82	up	down	incorrect
HTD.US	John Hancock Tax	20220914	24.12	24.3	23.96	24.14	35300	24.14	up	down	incorrect
HTFB.US	Horizon Technology Finance Corporation	20220914	24.68	24.7	24.68	24.7	300	24.7	up	up	correct
HTGC.US	Hercules Capital Inc	20220914	13.86	14.02	13.84	14	522000	14	up	up	correct
HTH.US	Hilltop Holdings Inc	20220914	26.07	26.41	25.8	26.37	544200	26.37	up	up	correct
HTY.US	John Hancock Investments	20220914	5.14	5.17	5.13	5.14	41800	5.14
HTZ.US	Hertz Global Holdings Inc Common Stock	20220914	19.16	19.35	18.92	19	5662400	19	down	down	correct
HUBB.US	Hubbell Incorporated	20220914	220.33	221.63	217.56	219.04	326021	219.04	down	down	correct
HUBS.US	HubSpot Inc	20220914	305.33	308.7	299	305.41	393600	305.41	up	up	correct
HUM.US	Humana Inc	20220914	466.66	467.04	454.07	458.85	1099500	458.85	down	down	correct
HUN.US	Huntsman Corporation	20220914	26.02	26.39	25.44	26.35	3759014	26.35	up	down	incorrect
HUYA.US	HUYA Inc	20220914	2.97	3.035	2.88	3.01	1394200	3.01	up	up	correct
HVT.US	Haverty Furniture Companies Inc	20220914	26.57	26.57	25.89	26.23	155400	26.23	down	up	incorrect
HWM.US	Howmet Aerospace Inc	20220914	35.3	35.72	34.24	35.32	3310500	35.32	up	up	correct
HXL.US	Hexcel Corporation	20220914	59.66	60.29	58.27	60.13	620900	60.13	up	up	correct
HY.US	Hyster	20220914	29.92	29.93	28.93	29.44	66200	29.44	down	down	correct
HYB.US	The New America High Income Fund Inc	20220914	7.03	7.1	7.025	7.03	33518	6.98
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20220914	12.5	12.6	12.48	12.5	34000	12.5
HYT.US	BlackRock Corporate High Yield Fund Inc	20220914	9.33	9.37	9.18	9.27	568100	9.27	down	down	correct
HZN.US	Horizon Global Corporation	20220914	1.52	1.52	1.48	1.48	16100	1.48	down	up	incorrect
HZO.US	MarineMax Inc	20220914	32.15	32.32	30.99	31.35	343700	31.35	down	down	correct
IAA.US	IAA Inc	20220914	36.03	36.25	34.48	34.98	953800	34.98	down	down	correct
IACC.US	ION Acquisition Corp 3 Ltd	20220914	9.84	9.84	9.84	9.84	0	9.84
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20220914	6.49	6.51	6.44	6.5	25600	6.5	up	up	correct
IAG.US	IAMGOLD Corporation	20220914	1.27	1.35	1.27	1.28	3554600	1.28	up	up	correct
IBA.US	Industrias Bachoco S.A.B. de C.V	20220914	47.74	47.76	47.36	47.61	4100	47.61	down	up	incorrect
IBM.US	International Business Machines Corporation	20220914	127.5	129	126.85	127.69	3819100	127.69	up	up	correct
IBN.US	ICICI Bank Limited	20220914	23.16	23.49	23.14	23.38	13501700	23.38	up	up	correct
IBP.US	Installed Building Products Inc	20220914	87.06	88.46	84.52	85.52	159800	85.52	down	down	correct
ICD.US	Independence Contract Drilling Inc	20220914	3	3.123	2.98	3.06	98300	3.06	up	up	correct
ICE.US	Intercontinental Exchange Inc	20220914	100.69	100.89	98.93	99.86	2443549	99.48	down	down	correct
ICL.US	ICL Group Ltd	20220914	8.78	8.94	8.74	8.85	1074229	8.85	up	up	correct
ICR.US	P	20220914	20.74	20.88	20.58	20.58	27326	20.58	down	up	incorrect
IDA.US	IDACORP Inc	20220914	108.93	109.997	108.79	109.21	140412	109.21	up	up	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20220914	9.8	9.84	9.73	9.8	44300	9.8
IDT.US	IDT Corporation	20220914	24.73	25.36	24.39	24.98	116000	24.98	up	up	correct
IEX.US	IDEX Corporation	20220914	207.42	209.93	206.31	208.04	686400	208.04	up	down	incorrect
IFF.US	International Flavors & Fragrances Inc.	20220914	108.83	109.15	107.22	107.98	2016000	107.98	down	down	correct
IFN.US	The India Fund Inc	20220914	17.53	17.9	17.53	17.63	66500	17.63	up	down	incorrect
IFS.US	Intercorp Financial Services Inc	20220914	21.72	21.88	21.6	21.63	13049	21.63	down	up	incorrect
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20220914	9	9.08	8.92	9.05	33700	9.05	up	up	correct
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20220914	5.36	5.4	5.33	5.38	116500	5.38	up	up	correct
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20220914	16.79	16.8	16.75	16.8	17100	16.8	up	up	correct
IGR.US	CBRE Clarion Global Real Estate Income Fund	20220914	7.35	7.37	7.23	7.29	582800	7.29	down	up	incorrect
IGT.US	International Game Technology PLC	20220914	17.92	18.02	17.29	17.76	1305600	17.76	down	up	incorrect
IH.US	iHuman Inc	20220914	1.86	2.15	1.86	2.07	3374	2.07	up	up	correct
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20220914	5.52	5.56	5.5	5.52	33700	5.52
IHG.US	InterContinental Hotels Group PLC	20220914	56.04	56.87	55.74	56.86	120900	56.86	up	down	incorrect
IHIT.US	Invesco High Income 2023 Target Term Fund	20220914	8.47	8.48	8.435	8.48	64700	8.48	up	up	correct
IHTA.US	Invesco High Income 2024 Target Term Fund	20220914	8.53	8.55	8.43	8.54	8100	8.54	up	down	incorrect
IIF.US	Morgan Stanley India Investment Fund Inc	20220914	25.23	25.79	25.23	25.38	21800	25.38	up	up	correct
IIIN.US	Insteel Industries Inc	20220914	27.94	27.94	27.07	27.31	96769	27.28	down	down	correct
IIM.US	Invesco Value Municipal Income Trust	20220914	12.77	12.85	12.7	12.77	52800	12.77
IIPR.US	PA	20220914	27.1595	27.1595	27.1595	27.1595	0	27.1595
IMAX.US	IMAX Corporation	20220914	15.7	16.16	15.45	16.14	347100	16.14	up	up	correct
INFA.US	Informatica Inc.	20220914	21.5	22.08	21.11	22.06	372000	22.06	up	up	correct
INFY.US	Infosys Limited	20220914	18.37	18.44	17.97	18.08	16757300	18.08	down	down	correct
ING.US	ING Groep N.V	20220914	9.52	9.66	9.51	9.58	3176700	9.58	up	up	correct
INGR.US	Ingredion Incorporated	20220914	84.07	84.36	82.71	83.4	456900	83.4	down	down	correct
INN.US	Summit Hotel Properties Inc	20220914	7.95	8.12	7.81	8.11	432800	8.11	up	up	correct
INSI.US	Insight Select Income Fund	20220914	15.98	15.98	15.93	15.95	6000	15.95	down	down	correct
INSP.US	Inspire Medical Systems Inc	20220914	200.33	207.16	199.05	205.13	222500	205.13	up	up	correct
INST.US	Instructure Holdings Inc	20220914	23.4	23.6	22.92	23.31	202700	23.31	down	down	correct
INT.US	World Fuel Services Corporation	20220914	24.7	25.38	24.59	25.08	456600	25.08	up	up	correct
INVH.US	Invitation Homes Inc	20220914	38.85	39.03	37.94	38.21	8483300	38.21	down	down	correct
IP.US	International Paper Company	20220914	40.36	40.56	39.37	39.68	2733200	39.68	down	down	correct
IPG.US	The Interpublic Group of Companies Inc	20220914	27.9	27.91	27.26	27.59	2885500	27.59	down	up	incorrect
IPI.US	Intrepid Potash Inc	20220914	43.5	45.91	43.5	45.61	320569	45.61	up	up	correct
IPOD.US	WT	20220914	0.38	0.425	0.38	0.41	70609	0.41	up	up	correct
IQI.US	Invesco Quality Municipal Income Trust	20220914	9.9	9.91	9.84	9.85	57800	9.85	down	up	incorrect
IQV.US	IQVIA Holdings Inc	20220914	213.71	214.43	207.08	209.13	864100	209.13	down	down	correct
IR.US	Ingersoll Rand Inc	20220914	49.65	49.66	48.66	49.6	2203600	49.6	down	up	incorrect
IRL.US	The New Ireland Fund Inc	20220914	7.4	7.49	7.35	7.49	1900	7.49	up	up	correct
IRM.US	Iron Mountain Incorporated	20220914	53.82	54.84	53.62	54.28	1725900	54.28	up	up	correct
IRRX.US	UN	20220914	10.06	10.06	10.04	10.06	1600	10.06
IRT.US	Independence Realty Trust Inc	20220914	19.47	19.51	18.96	19.22	2346600	19.22	down	down	correct
IS.US	ironSource	20220914	3.92	4.07	3.84	4.07	16490500	4.07	up	up	correct
ISD.US	PGIM High Yield Bond Fund Inc	20220914	12.51	12.64	12.51	12.61	110146	12.505	up	down	incorrect
IT.US	Gartner Inc	20220914	303.96	309.25	299.22	302.08	814500	302.08	down	down	correct
ITCB.US	Itaú Corpbanca	20220914	3.29	3.3	3.28	3.28	17800	3.28	down	up	incorrect
ITGR.US	Integer Holdings Corporation	20220914	64.21	64.25	62.66	63.08	152800	63.08	down	down	correct
ITT.US	ITT Inc	20220914	73.8	73.8	72.36	73.39	375400	73.39	down	down	correct
ITUB.US	Itaú Unibanco Holding S.A	20220914	5.11	5.15	5.07	5.13	22865300	5.13	up	up	correct
ITW.US	Illinois Tool Works Inc	20220914	200.54	201.14	196.46	198.63	1632000	198.63	down	up	incorrect
IVC.US	Invacare Corporation	20220914	1.02	1.1	0.98	1.08	510100	1.08	up	down	incorrect
IVH.US	Ivy Funds	20220914	11.47	11.57	11.43	11.48	28156	11.407	up	down	incorrect
IVR.US	PC	20220914	20.1	20.39	20	20.0269	9908	20.0269	down	down	correct
IVT.US	Inventrust Properties Corp	20220914	25.42	25.57	24.94	25.3	216000	25.3	down	down	correct
IVZ.US	Invesco Ltd	20220914	16.57	16.69	16.13	16.32	5581200	16.32	down	up	incorrect
IX.US	ORIX Corporation	20220914	79.75	80.4	78.71	79.44	88400	79.44	down	down	correct
J.US	Jacobs Engineering Group Inc	20220914	119.56	121.54	118.54	119.69	595900	119.69	up	up	correct
JBGS.US	JBG SMITH Properties	20220914	21.68	21.75	21.425	21.66	1304500	21.66	down	down	correct
JBK.US	Corporate Backed Trust Certificates Goldman Sachs Capital I Securities	20220914	25.84	25.84	25.84	25.84	0	25.84
JBL.US	Jabil Inc	20220914	59.07	59.16	57.77	59.07	1066800	59.07
JBT.US	John Bean Technologies Corporation	20220914	98.4	98.7	96.35	97.15	122000	97.15	down	down	correct
JCE.US	Nuveen Core Equity Alpha Fund	20220914	14.1	14.1	13.79	13.99	33100	13.99	down	down	correct
JCI.US	Johnson Controls International plc	20220914	56.66	56.92	55.69	56.29	3725500	56.29	down	up	incorrect
JEF.US	Jefferies Financial Group Inc	20220914	33.34	33.37	32.48	32.96	1317700	32.96	down	down	correct
JELD.US	JELD	20220914	10.6	10.62	9.79	9.99	2053800	9.99	down	down	correct
JEMD.US	Nuveen Emerging Markets Debt 2022 Target Term Fund	20220914	6.605	6.605	6.55	6.57	185900	6.57	down	up	incorrect
JEQ.US	Aberdeen Japan Equity Fund Inc	20220914	5.47	5.47	5.41	5.41	4100	5.41	down	down	correct
JFR.US	Nuveen Floating Rate Income Fund	20220914	8.58	8.58	8.47	8.5	75600	8.5	down	down	correct
JGH.US	Nuveen Global High Income Fund	20220914	11.51	11.64	11.46	11.51	36600	11.51
JHAA.US	Nuveen High Income 2023 Target Term Fund	20220914	9.09	9.14	9.09	9.14	2700	9.14	up	up	correct
JHG.US	Janus Henderson Group plc	20220914	23.6	23.72	23.005	23.67	1894491	23.67	up	up	correct
JHI.US	John Hancock Investors Trust	20220914	13.33	13.37	13.28	13.32	15500	13.32	down	down	correct
JHS.US	John Hancock Income Securities Trust	20220914	11.58	11.58	11.42	11.46	17200	11.46	down	down	correct
JHX.US	James Hardie Industries plc	20220914	22.85	22.85	22.45	22.66	56300	22.66	down	down	correct
JILL.US	J.Jill Inc	20220914	17.41	17.41	16.71	16.71	19100	16.71	down	down	correct
JKS.US	JinkoSolar Holding Co. Ltd	20220914	61.28	61.8	59.81	61.5	723400	61.5	up	up	correct
JLL.US	Jones Lang LaSalle Incorporated	20220914	166.96	167.12	163.37	166.81	334400	166.81	down	down	correct
JLS.US	Nuveen Mortgage and Income Fund	20220914	16.69	16.85	16.68	16.77	11000	16.77	up	up	correct
JMIA.US	Jumia Technologies AG	20220914	7.31	7.68	7.076	7.68	3089000	7.68	up	up	correct
JMM.US	Nuveen Multi	20220914	6.05	6.22	6.05	6.1	7400	6.1	up	up	correct
JNJ.US	Johnson & Johnson	20220914	162.38	165.36	162.38	164.66	9555700	164.66	up	down	incorrect
JNPR.US	Juniper Networks Inc	20220914	28.01	28.25	27.8	28.05	4032300	28.05	up	down	incorrect
JOBY.US	WT	20220914	1.155	1.19	1.1501	1.1599	12024	1.1599	up	up	correct
JOE.US	The St. Joe Company	20220914	37.25	37.41	36.53	36.74	333800	36.74	down	down	correct
JOF.US	Japan Smaller Capitalization Fund Inc	20220914	6.21	6.21	6.08	6.17	34100	6.17	down	down	correct
JPC.US	Nuveen Preferred & Income Opportunities Fund	20220914	7.73	7.77	7.66	7.67	149500	7.67	down	up	incorrect
JPI.US	Nuveen Preferred and Income Term Fund	20220914	19.96	20.01	19.8	19.9	23400	19.9	down	down	correct
JPM.US	PL	20220914	20.16	20.21	19.93	20.16	165143	20.16
JPS.US	Nuveen Preferred Securities Income Fund	20220914	7.18	7.22	7.17	7.21	742300	7.21	up	down	incorrect
JPT.US	Nuveen Preferred and Income 2022 Term Fund	20220914	18.85	18.85	18.55	18.76	2300	18.76	down	down	correct
JQC.US	Nuveen Credit Strategies Income Fund	20220914	5.23	5.32	5.23	5.25	383100	5.25	up	up	correct
JRI.US	Nuveen Real Asset Income and Growth Fund	20220914	12.95	13.05	12.95	12.99	35500	12.99	up	down	incorrect
JRO.US	Nuveen Floating Rate Income Opportunity Fund	20220914	8.48	8.52	8.43	8.49	41300	8.49	up	up	correct
JRS.US	Nuveen Real Estate Income Fund	20220914	9.18	9.32	9.01	9.07	72600	9.07	down	down	correct
JSD.US	Nuveen Short Duration Credit Opportunities Fund	20220914	12.26	12.3	12.25	12.27	19800	12.27	up	up	correct
JT.US	Jianpu Technology Inc	20220914	2.03	2.12	2.03	2.1	62200	2.1	up	up	correct
JUN.US	UN	20220914	10	10	10	10	0	10
JWN.US	Nordstrom Inc	20220914	18.46	18.55	17.75	17.98	4815100	17.98	down	down	correct
K.US	Kellogg Company	20220914	70.78	71.28	70.25	70.51	2428200	70.51	down	down	correct
KAI.US	Kadant Inc	20220914	174.14	174.22	171.08	173.45	45900	173.45	down	down	correct
KAMN.US	Kaman Corporation	20220914	30.88	31.33	30.17	31.23	152100	31.23	up	up	correct
KAR.US	KAR Auction Services Inc	20220914	13.2	13.2	12.51	12.73	1219300	12.73	down	down	correct
KB.US	KB Financial Group Inc	20220914	35.69	35.92	35.5	35.76	248600	35.76	up	up	correct
KBH.US	KB Home	20220914	27.92	28.07	27.32	27.73	1802800	27.73	down	down	correct
KBR.US	KBR Inc	20220914	48.74	50.04	48.62	49.3	1640900	49.3	up	up	correct
KEN.US	Kenon Holdings Ltd	20220914	40.85	41.1	40.11	40.45	34400	40.45	down	down	correct
KEP.US	Korea Electric Power Corporation	20220914	6.94	6.97	6.87	6.87	303400	6.87	down	up	incorrect
KEX.US	Kirby Corporation	20220914	68.16	69.51	68.08	69.49	224400	69.49	up	up	correct
KEY.US	PK	20220914	22.97	23.26	22.84	23.26	45985	23.26	up	up	correct
KEYS.US	Keysight Technologies Inc	20220914	168.36	170.81	166.28	168.11	911700	168.11	down	down	correct
KF.US	The Korea Fund Inc	20220914	22.73	22.84	22.62	22.75	5300	22.75	up	down	incorrect
KFS.US	Kingsway Financial Services Inc	20220914	6.1	6.6	5.9	6.54	29300	6.54	up	up	correct
KFY.US	Korn Ferry	20220914	51.88	52.75	51.45	51.56	611200	51.56	down	down	correct
KGC.US	Kinross Gold Corporation	20220914	3.41	3.49	3.38	3.38	8372100	3.38	down	down	correct
KIM.US	PM	20220914	23.51	23.67	23.46	23.5	4315	23.5	down	down	correct
KIND.US	Nextdoor Holdings Inc.	20220914	3.24	3.305	3.18	3.28	1612700	3.28	up	up	correct
KIO.US	KKR Income Opportunities Fund	20220914	12.12	12.21	12.11	12.13	44100	12.13	up	up	correct
KKR.US	PC	20220914	61.6432	61.94	61.32	61.94	92842	61.94	up	up	correct
KKRS.US	KKRS	20220914	18.91	19.12	18.71	19.08	21500	19.08	up	up	correct
KLR.US	Kaleyra Inc	20220914	1.46	1.51	1.41	1.45	311200	1.45	down	down	correct
KMB.US	Kimberly	20220914	123.62	123.92	121.02	121.81	2091200	121.81	down	up	incorrect
KMI.US	Kinder Morgan Inc	20220914	18.3	18.63	18.27	18.53	19093600	18.53	up	up	correct
KMPR.US	Kemper Corporation	20220914	46.34	47.28	45.64	47.22	394500	47.22	up	up	correct
KMT.US	Kennametal Inc	20220914	22.92	22.92	22.23	22.65	640700	22.65	down	down	correct
KMX.US	CarMax Inc	20220914	85.93	86.51	83.3	85.4	1044400	85.4	down	down	correct
KN.US	Knowles Corporation	20220914	13.86	13.86	13.63	13.78	521200	13.78	down	down	correct
KNOP.US	KNOT Offshore Partners LP	20220914	16.16	16.35	15.88	15.97	67500	15.97	down	down	correct
KNX.US	Knight	20220914	49.82	50	49.29	49.92	1781600	49.92	up	up	correct
KO.US	The Coca	20220914	60.64	61.08	60.44	60.79	12881600	60.35	up	up	correct
KODK.US	Eastman Kodak Company	20220914	5.28	5.37	5.15	5.31	360000	5.31	up	up	correct
KOF.US	Coca	20220914	62.82	63.61	62.82	63.55	120800	63.55	up	up	correct
KOP.US	Koppers Holdings Inc	20220914	22.25	22.51	21.8	22.21	90700	22.21	down	down	correct
KORE.US	KORE Group Holdings Inc	20220914	2.47	2.5	2.4	2.4	52500	2.4	down	down	correct
KOS.US	Kosmos Energy Ltd	20220914	6.57	6.93	6.52	6.83	7511700	6.83	up	up	correct
KR.US	The Kroger Co	20220914	49.5	49.65	48.31	48.94	5937900	48.94	down	down	correct
KRC.US	Kilroy Realty Corporation	20220914	49.76	50.02	49.39	49.92	1091900	49.92	up	up	correct
KREF.US	PA	20220914	20.93	21.1696	20.86	21.1	19405	21.1	up	up	correct
KRG.US	Kite Realty Group Trust	20220914	19.2	19.245	18.72	18.93	1114382	18.93	down	down	correct
KRO.US	Kronos Worldwide Inc	20220914	12.41	12.46	11.64	11.75	437000	11.75	down	down	correct
KRP.US	Kimbell Royalty Partners LP	20220914	17.4	17.885	17.4	17.79	210800	17.79	up	up	correct
KSM.US	DWS Strategic Municipal Income Trust	20220914	8.63	8.67	8.6	8.6	28294	8.5659	down	up	incorrect
KSS.US	Kohl's Corporation	20220914	28.92	28.96	28.35	28.68	3413000	28.68	down	down	correct
KT.US	KT Corporation	20220914	13.05	13.09	12.89	12.92	1107300	12.92	down	down	correct
KTB.US	Kontoor Brands Inc	20220914	36.67	36.67	35.57	36.15	307000	36.15	down	up	incorrect
KTF.US	DWS Municipal Income Trust	20220914	8.98	8.98	8.91	8.94	52319	8.9076	down	down	correct
KTH.US	Corts Trust For Peco Energy Capital Trust III	20220914	30.5	30.74	30.5	30.59	1200	30.59	up	down	incorrect
KTN.US	Credit	20220914	28.03	28.03	28.03	28.03	500	28.03
KUKE.US	Kuke Music Holding Limited	20220914	0.75	0.789	0.689	0.705	267500	0.705	down	up	incorrect
KW.US	Kennedy	20220914	17.95	18.07	17.78	18.02	452500	18.02	up	up	correct
KWR.US	Quaker Chemical Corporation	20220914	173.78	174.4	169.01	171.88	50500	171.88	down	down	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20220914	9.42	9.66	9.42	9.58	614200	9.58	up	down	incorrect
L.US	Loews Corporation	20220914	56.09	56.23	55.04	55.37	1242200	55.37	down	up	incorrect
LAC.US	Lithium Americas Corp	20220914	30.83	31.8	30.23	31.7	2255400	31.7	up	up	correct
LAD.US	Lithia Motors Inc	20220914	243.01	243.31	233.87	243.08	431400	243.08	up	up	correct
LADR.US	Ladder Capital Corp	20220914	10.92	11.06	10.9	11.02	319500	11.02	up	up	correct
LAW.US	CS Disco Inc.	20220914	12.54	12.79	12.29	12.77	466200	12.77	up	up	correct
LAZ.US	Lazard Ltd	20220914	36.61	37.5	36.23	36.77	792200	36.77	up	up	correct
LBRT.US	Liberty Oilfield Services Inc	20220914	14.56	15.27	14.56	15.04	2410800	15.04	up	up	correct
LC.US	LendingClub Corporation	20220914	13	13	12.33	12.77	1507900	12.77	down	down	correct
LCI.US	Lannett Company Inc	20220914	0.485	0.501	0.465	0.47	179800	0.47	down	down	correct
LCII.US	LCI Industries	20220914	115.48	115.5	111.68	113.8	107800	113.8	down	down	correct
LCW.US	UN	20220914	9.97	9.97	9.97	9.97	0	9.97
LDI.US	loanDepot Inc	20220914	1.65	1.67	1.6	1.64	536121	1.64	down	down	correct
LDOS.US	Leidos Holdings Inc	20220914	92.56	93.71	92.26	92.94	841900	92.94	up	up	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20220914	20.04	20.15	19.82	20	69300	20	down	down	correct
LEA.US	Lear Corporation	20220914	139.37	140.78	135.97	137.86	727500	137.86	down	down	correct
LEG.US	Leggett & Platt Incorporated	20220914	37.48	37.55	36.25	36.82	862600	36.82	down	down	correct
LEJU.US	Leju Holdings Limited	20220914	2.09	2.09	2.02	2.029	1600	2.029	down	down	correct
LEN.US	Lennar Corporation	20220914	74.45	74.81	72.48	73.44	3827500	73.44	down	down	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20220914	6.49	6.49	6.38	6.39	80900	6.39	down	down	correct
LEVI.US	Levi Strauss & Co	20220914	17.45	17.495	17.06	17.32	1101000	17.32	down	down	correct
LFC.US	China Life Insurance Company Limited	20220914	7.0119	7.04	7	7.01	82595	7.01	down	up	incorrect
LFG.US	Archaea Energy Inc	20220914	19.95	20.6	19.65	20.36	767100	20.36	up	up	correct
LFT.US	PA	20220914	22.11	22.3375	22.01	22.3375	755	22.3375	up	up	correct
LGF.US	B	20220914	9.6	9.6	9.18	9.51	655027	9.51	down	up	incorrect
LGFA.US	Lions Gate Entertainment Corp	20220914	10.17	10.17	9.74	10.1	456391	10.1	down	down	correct
LGI.US	Lazard Global Total Return and Income Fund Inc	20220914	15.77	15.85	15.44	15.62	29100	15.62	down	down	correct
LH.US	Laboratory Corporation of America Holdings	20220914	228.42	228.77	220.95	222.96	889300	222.96	down	down	correct
LHX.US	L3Harris Technologies Inc	20220914	227.24	234.08	226.87	233.96	1004500	233.96	up	up	correct
LII.US	Lennox International Inc	20220914	254.95	255.31	246.55	250.3	369200	250.3	down	down	correct
LIN.US	Linde plc	20220914	285.61	287.46	283.26	286.57	1325356	286.57	up	up	correct
LITB.US	LightInTheBox Holding Co. Ltd	20220914	1	1.03	0.99	1	29400	1
LL.US	Lumber Liquidators Holdings Inc	20220914	7.56	7.61	7.15	7.48	430800	7.48	down	up	incorrect
LLY.US	Eli Lilly and Company	20220914	307.21	311.81	305.9	309.61	2002900	309.61	up	up	correct
LMND.US	Lemonade Inc	20220914	23.5	24.01	22.575	23.99	1329200	23.99	up	up	correct
LMT.US	Lockheed Martin Corporation	20220914	410.19	418.4	408.3	416.63	1004100	416.63	up	up	correct
LNC.US	Lincoln National Corporation	20220914	49.28	49.55	48.29	49.01	2045400	49.01	down	down	correct
LND.US	BrasilAgro	20220914	5.77	5.88	5.71	5.88	31900	5.88	up	up	correct
LNN.US	Lindsay Corporation	20220914	154	154	150.97	153.47	56700	153.47	down	down	correct
LOCL.US	Local Bounti Corporation	20220914	3.27	3.43	3.1	3.12	276800	3.12	down	down	correct
LOKM.US	Live Oak Mobility Acquisition Corp	20220914	9.85	9.85	9.83	9.85	1300	9.85
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20220914	6.64	6.81	6.57	6.8	205900	6.8	up	up	correct
LOW.US	Lowe's Companies Inc	20220914	194.55	195.22	190.21	192.39	3963700	192.39	down	down	correct
LPG.US	Dorian LPG Ltd	20220914	14.86	15.408	14.74	14.95	540700	14.95	up	down	incorrect
LPI.US	Laredo Petroleum Inc	20220914	73.32	77	73.32	75.47	559900	75.47	up	up	correct
LPL.US	LG Display Co. Ltd	20220914	5.37	5.45	5.37	5.45	332200	5.45	up	up	correct
LPX.US	Louisiana	20220914	53.2	53.57	52.16	53.15	1478800	53.15	down	down	correct
LRN.US	Stride Inc	20220914	39.79	39.97	39.07	39.96	402500	39.96	up	down	incorrect
LSI.US	Life Storage Inc	20220914	122.27	123.03	121.22	122.35	515500	122.35	up	up	correct
LSPD.US	Lightspeed POS Inc	20220914	18.68	19.18	18.45	19.17	464300	19.17	up	up	correct
LTC.US	LTC Properties Inc	20220914	44.35	44.43	42.65	43.1	320000	43.1	down	down	correct
LTH.US	Life Time Group Holdings Inc.	20220914	12.83	12.83	12.47	12.52	390900	12.52	down	down	correct
LTHM.US	Livent Corporation	20220914	33.21	35.27	33.16	35.05	5214400	35.05	up	up	correct
LU.US	Lufax Holding Ltd	20220914	3.67	3.875	3.65	3.66	5999700	3.66	down	down	correct
LUMN.US	Lumen Technologies Inc	20220914	9.2	9.21	8.94	8.95	21395375	8.95	down	down	correct
LUV.US	Southwest Airlines Co	20220914	37.31	38.07	36.66	38.03	4203700	38.03	up	up	correct
LVS.US	Las Vegas Sands Corp	20220914	37.65	38.19	36.44	38.15	4196800	38.15	up	down	incorrect
LW.US	Lamb Weston Holdings Inc	20220914	77.09	77.165	74.91	75.75	1685300	75.75	down	down	correct
LXFR.US	Luxfer Holdings PLC	20220914	15.72	15.8	15.41	15.53	59600	15.53	down	down	correct
LXP.US	PC	20220914	51	51	51	51	72	51
LXU.US	LSB Industries Inc	20220914	17.62	17.8	17.01	17.32	1002800	17.32	down	down	correct
LYB.US	LyondellBasell Industries N.V	20220914	80.9	81.06	78.21	79	3821400	79	down	down	correct
LYG.US	Lloyds Banking Group plc	20220914	2.1	2.13	2.09	2.12	6772000	2.12	up	up	correct
LYV.US	Live Nation Entertainment Inc	20220914	90.2	92.41	88.48	92.25	1812800	92.25	up	up	correct
LZB.US	La	20220914	24.8	24.8	24.29	24.71	342500	24.71	down	up	incorrect
M.US	Macy's Inc	20220914	17.05	17.1099	16.35	16.58	12735331	16.58	down	down	correct
MA.US	Mastercard Incorporated	20220914	327.04	328.48	323.35	325.85	2657942	325.85	down	down	correct
MAA.US	PI	20220914	58.91	58.91	58.91	58.91	381	58.91
MAC.US	The Macerich Company	20220914	9.28	9.3	9.06	9.28	1789200	9.28
MAIN.US	Main Street Capital Corporation	20220914	39.81	40.04	39.55	39.82	218022	39.82	up	up	correct
MAN.US	ManpowerGroup Inc	20220914	72.73	73.04	71.24	71.98	395300	71.98	down	down	correct
MANU.US	Manchester United plc	20220914	14.54	14.77	14.38	14.68	417604	14.68	up	down	incorrect
MAS.US	Masco Corporation	20220914	49.55	49.61	47.91	48.64	1946200	48.64	down	down	correct
MATX.US	Matson Inc	20220914	72.12	72.56	71.15	71.94	355900	71.94	down	down	correct
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20220914	8.5	8.56	8.46	8.52	61300	8.52	up	up	correct
MAX.US	MediaAlpha Inc	20220914	8.21	8.36	7.8	8.29	155500	8.29	up	up	correct
MAXR.US	Maxar Technologies Inc	20220914	22.47	22.51	21.56	21.88	505100	21.88	down	down	correct
MBI.US	MBIA Inc	20220914	11.59	11.67	11.33	11.61	241400	11.61	up	up	correct
MBSC.US	UN	20220914	10.03	10.03	10.03	10.03	0	10.03
MC.US	Moelis & Company	20220914	40	40.009	37.923	38.73	760100	38.73	down	down	correct
MCB.US	Metropolitan Bank Holding Corp	20220914	70.51	71.38	69.65	71.33	51500	71.33	up	up	correct
MCD.US	McDonald's Corporation	20220914	255	258.27	254.37	255.72	2745200	255.72	up	up	correct
MCG.US	Membership Collective Group Inc	20220914	5.89	5.925	5.7	5.81	210400	5.81	down	down	correct
MCI.US	Barings Corporate Investors	20220914	14.38	14.38	13.51	13.71	25900	13.71	down	down	correct
MCK.US	McKesson Corporation	20220914	348.12	348.82	338.38	341.4	1538900	341.4	down	down	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20220914	7.86	7.9707	7.8295	7.91	90888	7.73	up	down	incorrect
MCO.US	Moody's Corporation	20220914	292.19	292.5	283.01	286.21	535900	286.21	down	down	correct
MCR.US	MFS Charter Income Trust	20220914	6.48	6.5	6.42	6.43	37200	6.43	down	down	correct
MCS.US	The Marcus Corporation	20220914	16.08	16.28	15.71	16.26	181800	16.26	up	down	incorrect
MCW.US	Mister Car Wash Inc.	20220914	10.21	10.61	10.1	10.42	2314100	10.42	up	up	correct
MCY.US	Mercury General Corporation	20220914	33.29	34.18	33.01	34.17	495600	34.17	up	up	correct
MD.US	MEDNAX Inc	20220914	17.64	17.77	16.99	17.28	596400	17.28	down	down	correct
MDC.US	M.D.C. Holdings Inc	20220914	29.73	29.91	28.7	29.07	510200	29.07	down	down	correct
MDT.US	Medtronic plc	20220914	89.99	91.18	89.8	90.62	7183000	90.62	up	up	correct
MDU.US	MDU Resources Group Inc	20220914	29.76	29.87	29.46	29.85	1136000	29.85	up	up	correct
MEC.US	Mayville Engineering Company Inc	20220914	6.99	7.028	6.81	6.81	52900	6.81	down	down	correct
MED.US	Medifast Inc	20220914	125.85	125.85	119.41	120.84	155100	120.84	down	down	correct
MEG.US	Montrose Environmental Group Inc	20220914	41.59	43.28	41.085	43.13	147142	43.13	up	up	correct
MEGI.US	MainStay CBRE Global Infrastructure Megatrends Fund	20220914	15.64	15.7	15.45	15.55	131100	15.55	down	up	incorrect
MEI.US	Methode Electronics Inc	20220914	38.8	38.97	37.99	38.41	101000	38.41	down	down	correct
MER.US	PK	20220914	25.63	25.78	25.56	25.6	27178	25.6	down	up	incorrect
MET.US	PF	20220914	21.1	21.35	20.9	21.3066	58145	21.3066	up	up	correct
MFA.US	PC	20220914	18.59	18.69	18.59	18.65	14360	18.65	up	up	correct
MFC.US	Manulife Financial Corporation	20220914	17.55	17.61	17.25	17.37	1932400	17.37	down	down	correct
MFG.US	Mizuho Financial Group Inc	20220914	2.29	2.32	2.28	2.29	1072900	2.29
MFGP.US	Micro Focus International plc	20220914	5.95	5.98	5.91	5.93	246000	5.93	down	down	correct
MFM.US	MFS Municipal Income Trust	20220914	5.4	5.49	5.34	5.4	93400	5.4
MFV.US	MFS Special Value Trust	20220914	4.82	4.83	4.74	4.75	11900	4.75	down	down	correct
MG.US	Mistras Group Inc	20220914	4.74	4.82	4.65	4.7	35100	4.7	down	down	correct
MGA.US	Magna International Inc	20220914	57	57.28	55.75	56.49	734000	56.49	down	up	incorrect
MGF.US	MFS Government Markets Income Trust	20220914	3.41	3.43	3.41	3.41	28700	3.41
MGM.US	MGM Resorts International	20220914	33.84	34.07	32.24	34.02	8569800	34.02	up	up	correct
MGR.US	Affiliated Managers Group Inc	20220914	23.16	23.34	23.16	23.28	12900	23.28	up	up	correct
MGRB.US	MGRB	20220914	19.27	19.332	19.187	19.27	10400	19.27
MGRD.US	MGRD	20220914	17.23	17.34	17.07	17.24	9100	17.24	up	up	correct
MGU.US	Macquarie Global Infrastructure Total Return Fund Inc	20220914	23.73	23.9	23.55	23.67	16200	23.67	down	down	correct
MGY.US	Magnolia Oil & Gas Corporation	20220914	23.31	24.45	23.18	24.17	1516300	24.17	up	up	correct
MH.US	PD	20220914	3.9	4.11	3.9	4.11	211	4.11	up	up	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20220914	12.35	12.41	12.25	12.33	149100	12.33	down	down	correct
MHF.US	Western Asset Municipal High Income Fund Inc	20220914	6.53	6.56	6.49	6.49	78700	6.49	down	down	correct
MHI.US	Pioneer Municipal High Income Fund Inc	20220914	9.23	9.32	9.18	9.2	38800	9.2	down	down	correct
MHK.US	Mohawk Industries Inc	20220914	106.02	106.39	99.41	100.6	1567400	100.6	down	down	correct
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20220914	16.92	16.92	16.05	16.05	400	16.05	down	down	correct
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20220914	10.71	10.72	10.65	10.71	38800	10.71
MHNC.US	Maiden Holdings North America Ltd	20220914	17.59	17.59	17.59	17.59	200	17.59
MIN.US	MFS Intermediate Income Trust	20220914	2.85	2.86	2.85	2.86	132900	2.86	up	up	correct
MIO.US	MIO	20220914	11.52	11.717	11.42	11.42	17200	11.42	down	down	correct
MIR.US	Mirion Technologies Inc	20220914	7.76	8.1	7.73	8.06	1285100	8.06	up	up	correct
MIT.US	Mason Industrial Technology Inc	20220914	9.8	9.8	9.79	9.8	30100	9.8
MITT.US	PC	20220914	18.2	18.2	18.17	18.17	3416	18.17	down	down	correct
MIXT.US	MiX Telematics Limited	20220914	8.06	8.07	7.89	8.05	32900	8.05	down	up	incorrect
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20220914	13.15	13.27	13.08	13.16	25600	13.16	up	up	correct
MKC.US	V	20220914	79.89	79.89	79.36	79.38	1700	79.38	down	down	correct
MKL.US	Markel Corporation	20220914	1196.1	1206	1181.88	1190.34	58900	1190.34	down	down	correct
ML.US	MoneyLion Inc	20220914	1.32	1.35	1.29	1.3	797600	1.3	down	down	correct
MLI.US	Mueller Industries Inc	20220914	61.38	61.38	59.91	60.97	304561	60.97	down	down	correct
MLM.US	Martin Marietta Materials Inc	20220914	338.2	338.8	327.96	332.38	517800	332.38	down	down	correct
MLNK.US	MeridianLink Inc.	20220914	17.49	17.59	17	17.4	133100	17.4	down	down	correct
MLP.US	Maui Land & Pineapple Company Inc	20220914	9.09	9.11	8.96	8.96	3900	8.96	down	down	correct
MLR.US	Miller Industries Inc	20220914	23.02	23.02	22.29	22.45	39100	22.45	down	down	correct
MMC.US	Marsh & McLennan Companies Inc	20220914	160.61	161.22	157.84	158.81	2057700	158.81	down	down	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20220914	17.76	18.2	17.76	18.01	45400	18.01	up	up	correct
MMI.US	Marcus & Millichap Inc	20220914	36.92	37.52	36.79	37.48	175500	37.48	up	down	incorrect
MMM.US	3M Company	20220914	120.59	120.59	116.31	117.53	5670500	117.53	down	down	correct
MMP.US	Magellan Midstream Partners L.P	20220914	51.21	52.42	51.21	52.24	979600	52.24	up	up	correct
MMS.US	Maximus Inc	20220914	60.15	60.41	59.36	60.12	487600	60.12	down	down	correct
MMT.US	MFS Multimarket Income Trust	20220914	4.51	4.54	4.5	4.52	78400	4.52	up	down	incorrect
MMU.US	Western Asset Managed Municipals Fund Inc	20220914	10.37	10.41	10.32	10.35	61900	10.35	down	down	correct
MN.US	Manning & Napier Inc	20220914	12.6	12.65	12.54	12.6	780200	12.6
MNP.US	Western Asset Municipal Partners Fund Inc	20220914	12.03	12.04	11.97	11.99	10300	11.99	down	down	correct
MNRL.US	Brigham Minerals Inc	20220914	27.96	28.93	27.7	28.86	511500	28.86	up	up	correct
MNSO.US	MINISO Group Holding Limited	20220914	5.6	5.62	5.3	5.53	453500	5.53	down	down	correct
MO.US	Altria Group Inc	20220914	42.1	42.2	41.41	41.76	11988200	41.76	down	up	incorrect
MOD.US	Modine Manufacturing Company	20220914	15.33	15.33	14.78	15.16	411100	15.16	down	down	correct
MODN.US	Model N Inc	20220914	31.11	31.9	31.01	31.9	106100	31.9	up	up	correct
MOG.US	A	20220914	75.19	75.83	74.09	75.83	131338	75.83	up	up	correct
MOGU.US	MOGU Inc	20220914	2.45	2.45	2.1	2.16	191100	2.16	down	down	correct
MOH.US	Molina Healthcare Inc	20220914	343.38	343.85	333.74	336.09	691200	336.09	down	down	correct
MOS.US	The Mosaic Company	20220914	52.7	54.22	52.45	53.9	5716822	53.9	up	up	correct
MOV.US	Movado Group Inc	20220914	30.55	30.55	29.77	29.95	193800	29.95	down	up	incorrect
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20220914	12.7	12.7	12.49	12.51	15000	12.51	down	down	correct
MPC.US	Marathon Petroleum Corporation	20220914	98.8	100.19	97.14	98.32	5021400	98.32	down	down	correct
MPLX.US	MPLX LP	20220914	33.11	33.49	32.9	33.17	1208400	33.17	up	up	correct
MPV.US	Barings Participation Investors	20220914	12.37	12.74	12.32	12.51	3900	12.51	up	up	correct
MPW.US	Medical Properties Trust Inc	20220914	14	14.03	13.64	13.79	22707700	13.79	down	up	incorrect
MPX.US	Marine Products Corporation	20220914	9.58	9.6	9.2	9.22	24000	9.22	down	down	correct
MQT.US	BlackRock MuniYield Quality Fund II Inc	20220914	11.48	11.55	11.41	11.48	7300	11.48
MQY.US	BlackRock MuniYield Quality Fund Inc	20220914	12.05	12.07	11.97	11.99	136900	11.99	down	up	incorrect
MRC.US	MRC Global Inc	20220914	9.75	9.85	9.63	9.76	456800	9.76	up	up	correct
MRK.US	Merck & Co. Inc	20220914	87	87.64	86.38	86.95	9418700	86.95	down	down	correct
MRO.US	Marathon Oil Corporation	20220914	26.91	27.92	26.87	27.36	15367700	27.36	up	up	correct
MS.US	PL	20220914	21.39	21.52	21.32	21.49	19096	21.49	up	up	correct
MSA.US	MSA Safety Incorporated	20220914	120.42	121.55	119.05	120.09	86200	120.09	down	up	incorrect
MSB.US	Mesabi Trust	20220914	24.46	24.51	23.59	23.75	73200	23.75	down	down	correct
MSC.US	Studio City International Holdings Limited	20220914	1.54	1.62	1.54	1.62	1700	1.62	up	up	correct
MSCI.US	MSCI Inc	20220914	475.12	475.93	461.74	469.11	331600	469.11	down	down	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20220914	6.68	6.7	6.57	6.67	53000	6.67	down	down	correct
MSI.US	Motorola Solutions Inc	20220914	243.53	245.67	240.3	242.31	993500	242.31	down	up	incorrect
MSM.US	MSC Industrial Direct Co. Inc	20220914	78.05	78.11	75.83	76.72	395400	76.72	down	down	correct
MT.US	ArcelorMittal	20220914	22.21	22.28	21.49	21.65	4932000	21.65	down	up	incorrect
MTB.US	M&T Bank Corporation	20220914	186.81	187.67	177.92	183.25	1849300	183.25	down	down	correct
MTCN.US	Arcelormittal	20220914	52.731	52.74	51.56	51.78	2800	51.78	down	up	incorrect
MTD.US	Mettler	20220914	1269.29	1271.99	1239.4399	1250.05	127900	1250.05	down	down	correct
MTDR.US	Matador Resources Company	20220914	59.43	62.56	59.4	61.53	1688300	61.53	up	up	correct
MTG.US	MGIC Investment Corporation	20220914	14.22	14.23	14.02	14.14	1693600	14.14	down	up	incorrect
MTH.US	Meritage Homes Corporation	20220914	74.13	74.53	71.72	72.52	349200	72.52	down	down	correct
MTL.US	P	20220914	1.2046	1.2046	1.2046	1.2046	0	1.2046
MTN.US	Vail Resorts Inc	20220914	229.13	233.37	224.75	231.95	427300	231.95	up	up	correct
MTR.US	Mesa Royalty Trust	20220914	16.6	18.4271	16.6	17.4	44430	17.4	up	up	correct
MTRN.US	Materion Corporation	20220914	82.65	82.65	80.16	80.91	122600	80.91	down	down	correct
MTW.US	The Manitowoc Company Inc	20220914	9.23	9.23	8.93	9.07	206200	9.07	down	down	correct
MTX.US	Minerals Technologies Inc	20220914	60.75	61.02	58.11	58.9	409400	58.9	down	down	correct
MTZ.US	MasTec Inc	20220914	81.83	83.18	80.5	83.05	576500	83.05	up	down	incorrect
MUA.US	BlackRock MuniAssets Fund Inc	20220914	11.49	11.63	11.33	11.4	45400	11.4	down	down	correct
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20220914	11.5	11.57	11.37	11.37	186500	11.37	down	down	correct
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20220914	10.8	10.97	10.69	10.91	49300	10.91	up	up	correct
MUFG.US	Mitsubishi UFJ Financial Group Inc	20220914	4.99	5.06	4.98	5.01	3058200	5.01	up	up	correct
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20220914	11.61	11.77	11.6	11.72	124600	11.72	up	up	correct
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20220914	12.72	12.82	12.7	12.71	92400	12.71	down	down	correct
MUR.US	Murphy Oil Corporation	20220914	40.24	41.5	40.1	41.06	1186000	41.06	up	up	correct
MUSA.US	Murphy USA Inc	20220914	284.68	286.41	278.23	281.01	245200	281.01	down	down	correct
MUX.US	McEwen Mining Inc	20220914	3.56	3.6	3.5	3.51	114500	3.51	down	up	incorrect
MVF.US	BlackRock MuniVest Fund Inc	20220914	7.06	7.07	6.99	7.01	111700	7.01	down	down	correct
MVO.US	MV Oil Trust	20220914	13.27	13.99	13.27	13.98	125600	13.98	up	up	correct
MVT.US	BlackRock MuniVest Fund II Inc	20220914	10.82	10.9	10.81	10.83	31500	10.83	up	up	correct
MWA.US	Mueller Water Products Inc	20220914	11.01	11.03	10.77	10.89	1141500	10.89	down	down	correct
MX.US	Magnachip Semiconductor Corporation	20220914	11.76	11.99	11.59	11.66	329600	11.66	down	down	correct
MXE.US	Mexico Equity & Income Fund Inc	20220914	7.99	8.01	7.99	8	5300	8	up	up	correct
MXF.US	The Mexico Fund Inc	20220914	13.81	13.92	13.74	13.8	8200	13.8	down	down	correct
MXL.US	MaxLinear Inc	20220914	35.12	35.51	34.53	34.85	626400	34.85	down	down	correct
MYD.US	BlackRock MuniYield Fund Inc	20220914	10.64	10.64	10.58	10.6	106900	10.6	down	down	correct
MYE.US	Myers Industries Inc	20220914	18.21	18.48	17.65	17.84	79200	17.84	down	down	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20220914	11.18	11.18	11.04	11.09	187700	11.09	down	down	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20220914	10.15	10.155	10.05	10.05	32943	10.05	down	up	incorrect
MYOV.US	Myovant Sciences Ltd	20220914	19.03	19.57	18.81	19.33	467500	19.33	up	up	correct
MYTE.US	MYT Netherlands Parent B.V	20220914	12.87	13.19	12.69	12.99	79500	12.99	up	down	incorrect
NAC.US	Nuveen California Quality Municipal Income Fund	20220914	11.87	11.95	11.83	11.92	145800	11.92	up	up	correct
NAD.US	Nuveen Quality Municipal Income Fund	20220914	11.97	12.01	11.92	11.95	466100	11.95	down	down	correct
NAN.US	Nuveen New York Quality Municipal Income Fund	20220914	11.18	11.24	11.13	11.13	46800	11.13	down	down	correct
NAPA.US	The Duckhorn Portfolio Inc	20220914	17.16	17.345	16.42	16.86	888247	16.86	down	down	correct
NAT.US	Nordic American Tankers Limited	20220914	3.23	3.45	3.22	3.34	7763100	3.34	up	up	correct
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20220914	13.84	13.88	13.78	13.78	3100	13.78	down	up	incorrect
NBB.US	Nuveen Taxable Municipal Income Fund	20220914	17.23	17.53	17.17	17.37	60100	17.37	up	up	correct
NBHC.US	National Bank Holdings Corporation	20220914	38.31	38.52	37.86	38.36	112500	38.36	up	up	correct
NBR.US	Nabors Industries Ltd	20220914	128.88	134.97	128.88	134.5	131900	134.5	up	up	correct
NBXG.US	Neuberger Berman Next Generation Connectivity Fund Inc	20220914	10.3	10.46	10.21	10.39	263000	10.39	up	down	incorrect
NC.US	NACCO Industries Inc	20220914	46.45	54	46.3	53.27	62300	53.27	up	up	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20220914	8.87	9.04	8.85	8.96	32100	8.96	up	up	correct
NCLH.US	Norwegian Cruise Line Holdings Ltd	20220914	14.38	15.1	14.05	15.07	17385600	15.07	up	up	correct
NCR.US	NCR Corporation	20220914	29.87	30.04	28.82	29.83	1467000	29.83	down	down	correct
NCV.US	PA	20220914	23.42	23.64	23.34	23.44	2965	23.44	up	up	correct
NCZ.US	PA	20220914	23.19	23.3991	23.19	23.3991	1124	23.3991	up	up	correct
NDMO.US	Nuveen Dynamic Municipal Opportunities Fund	20220914	11.16	11.225	11.1	11.1	126100	11.1	down	down	correct
NDP.US	Tortoise Energy Independence Fund Inc	20220914	31.88	32.77	31.88	32.33	6700	32.33	up	down	incorrect
NE.US	Noble Corporation	20220914	34	34.705	33.49	34.35	2663800	34.35	up	down	incorrect
NEA.US	Nuveen AMT	20220914	11.45	11.54	11.41	11.45	736000	11.45
NEE.US	PP	20220914	53.22	53.51	53.08	53.32	42479	53.32	up	up	correct
NEM.US	Newmont Corporation	20220914	43.17	43.66	42.8201	42.93	10266850	42.93	down	down	correct
NEP.US	NextEra Energy Partners LP	20220914	84	84.52	83.34	84	312600	84
NET.US	Cloudflare Inc	20220914	60	61.55	58	61.42	3818800	61.42	up	up	correct
NETI.US	Eneti Inc	20220914	8.1	8.1	7.9	7.95	126800	7.95	down	up	incorrect
NEU.US	NewMarket Corporation	20220914	295.1	297.36	292.66	294.95	34900	294.95	down	down	correct
NEWR.US	New Relic Inc	20220914	60.6	60.77	58.75	59.74	924600	59.74	down	down	correct
NEX.US	NexTier Oilfield Solutions Inc	20220914	9.08	9.59	9.08	9.36	1940300	9.36	up	up	correct
NEXA.US	Nexa Resources S.A	20220914	5.22	5.46	5.14	5.19	186300	5.19	down	down	correct
NFG.US	National Fuel Gas Company	20220914	69.76	71.57	69.54	71.13	474600	71.13	up	down	incorrect
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20220914	12.01	12.09	11.93	11.98	118500	11.98	down	down	correct
NGG.US	National Grid plc	20220914	61.67	62.23	61.42	61.68	389700	61.68	up	up	correct
NGL.US	PC	20220914	13.6	13.6	13	13.03	1399	13.03	down	up	incorrect
NGS.US	Natural Gas Services Group Inc	20220914	10.07	10.31	9.87	9.91	35800	9.91	down	down	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20220914	13.48	13.48	12.8	12.85	48100	12.85	down	up	incorrect
NGVT.US	Ingevity Corporation	20220914	69.19	69.19	66.94	68.03	326500	68.03	down	down	correct
NHI.US	National Health Investors Inc	20220914	64.79	65.09	61.67	62.45	506100	62.45	down	up	incorrect
NI.US	PB	20220914	25.29	25.3105	25.18	25.245	19107	25.245	down	down	correct
NID.US	Nuveen Intermediate Duration Municipal Term Fund	20220914	13.21	13.28	13.17	13.19	50000	13.19	down	down	correct
NIE.US	AllianzGI Equity & Convertible Income Fund	20220914	21.87	22.05	21.76	22.05	54500	22.05	up	down	incorrect
NIM.US	Nuveen Select Maturities Municipal Fund	20220914	9.19	9.2	9.14	9.15	72100	9.15	down	down	correct
NIMC.US	NiSource Inc	20220914	114.03	114.03	113.4	113.49	4200	113.49	down	down	correct
NINE.US	Nine Energy Service Inc	20220914	3.06	3.296	3.03	3.23	173700	3.23	up	up	correct
NIO.US	NIO Inc	20220914	21.47	22.09	21.03	21.94	47206700	21.94	up	up	correct
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20220914	12.8	12.81	12.7	12.7	5300	12.7	down	down	correct
NJR.US	New Jersey Resources Corporation	20220914	43.98	45.04	43.9	45.02	394300	45.02	up	up	correct
NKE.US	NIKE Inc	20220914	106.13	107.36	105.15	107	4888700	107	up	up	correct
NKG.US	Nuveen Georgia Quality Municipal Income Fund	20220914	10.73	11.1	10.53	10.55	29000	10.55	down	up	incorrect
NKX.US	Nuveen California AMT	20220914	12.85	13	12.85	12.9	47079	12.9	up	down	incorrect
NL.US	NL Industries Inc	20220914	8.37	8.52	8.13	8.18	23200	8.18	down	down	correct
NLS.US	Nautilus Inc	20220914	2.08	2.09	2	2.06	131600	2.06	down	down	correct
NLSN.US	Nielsen Holdings plc	20220914	27.88	27.89	27.85	27.85	4932600	27.85	down	down	correct
NM.US	PH	20220914	14.55	14.55	14.55	14.55	830	14.55
NMAI.US	Nuveen Multi	20220914	12.96	13.13	12.871	12.91	73700	12.91	down	down	correct
NMCO.US	Nuveen Municipal Credit Opportunities Fund	20220914	12.19	12.3	12.175	12.21	97300	12.21	up	up	correct
NMG.US	Nouveau Monde Graphite Inc	20220914	6.69	6.744	6.13	6.3	97500	6.3	down	down	correct
NMI.US	Nuveen Municipal Income Fund Inc	20220914	8.99	9.03	8.97	9	92600	9	up	up	correct
NMK.US	PC	20220914	89	89	89	89	22	88.025
NMM.US	Navios Maritime Partners L.P	20220914	27.23	27.98	27.05	27.64	127800	27.64	up	up	correct
NMPRG.US	Navios Maritime Holdings Inc	20220914	14.94	14.94	14.94	14.94	500	14.94
NMPRH.US	Navios Maritime Holdings Inc	20220914	14.55	14.55	14.55	14.55	830	14.55
NMR.US	Nomura Holdings Inc	20220914	3.55	3.56	3.49	3.51	1961100	3.51	down	up	incorrect
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20220914	14.4	14.4	14.4	14.4	400	14.4
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20220914	11.3	11.31	11.27	11.27	6400	11.27	down	up	incorrect
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20220914	11.25	11.3	11.2	11.25	342000	11.25
NNI.US	Nelnet Inc	20220914	80.08	80.5	79.18	79.71	63900	79.71	down	down	correct
NNN.US	National Retail Properties Inc	20220914	44.38	44.49	43.73	44.11	864300	44.11	down	up	incorrect
NNY.US	Nuveen New York Municipal Value Fund Inc	20220914	8.43	8.5	8.38	8.39	44300	8.39	down	down	correct
NOA.US	North American Construction Group Ltd	20220914	11.6	11.89	11.5	11.65	22800	11.65	up	down	incorrect
NOAH.US	Noah Holdings Limited	20220914	15.39	15.56	15.01	15.15	137800	15.15	down	down	correct
NOC.US	Northrop Grumman Corporation	20220914	472.81	485.2	471.85	484.88	1157400	484.88	up	up	correct
NOK.US	Nokia Corporation	20220914	4.94	4.98	4.89	4.94	24689800	4.94
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20220914	11.88	12.04	11.88	11.96	4000	11.96	up	up	correct
NOMD.US	Nomad Foods Limited	20220914	17.36	17.45	17.22	17.25	593300	17.25	down	down	correct
NOV.US	NOV Inc	20220914	17.23	17.96	17.22	17.95	2906700	17.9	up	up	correct
NOVA.US	Sunnova Energy International Inc	20220914	27.54	29.13	27	29.05	2017700	29.05	up	up	correct
NOW.US	ServiceNow Inc	20220914	454.37	460.57	448.21	457.49	1031500	457.49	up	up	correct
NPCT.US	Nuveen Core Plus Impact Fund	20220914	11.26	11.49	11.26	11.29	110600	11.29	up	up	correct
NPK.US	National Presto Industries Inc	20220914	63.29	64.82	63.06	64.71	37000	64.71	up	up	correct
NPO.US	EnPro Industries Inc	20220914	89.95	90.28	88.1	90.25	115100	90.25	up	up	correct
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20220914	13.94	13.99	13.78	13.79	20300	13.79	down	down	correct
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20220914	11.75	11.75	11.67	11.69	54600	11.69	down	down	correct
NR.US	Newpark Resources Inc	20220914	2.87	3.03	2.87	2.96	501700	2.96	up	down	incorrect
NREF.US	PA	20220914	23.92	23.93	23.9	23.9	5627	23.9	down	down	correct
NRG.US	NRG Energy Inc	20220914	43.67	44.33	43.67	44.31	2685500	44.31	up	up	correct
NRGX.US	PIMCO Energy and Tactical Credit Opportunities Fund	20220914	15.18	15.5	15.18	15.39	53100	15.39	up	up	correct
NRK.US	Nuveen New York AMT	20220914	10.64	10.64	10.6	10.62	71800	10.62	down	down	correct
NRP.US	Natural Resource Partners L.P	20220914	46.48	49.63	46	48.35	53700	48.35	up	up	correct
NRT.US	North European Oil Royalty Trust	20220914	15.89	16.42	15.76	16.03	26300	16.03	up	up	correct
NRUC.US	National Rural Utilities Cooperative Finance Corp	20220914	23.75	24.039	23.6	23.6	33000	23.6	down	up	incorrect
NRZ.US	PC	20220914	19.19	19.43	18.9261	19.43	18720	19.43	up	down	incorrect
NS.US	PC	20220914	24.39	24.59	24.39	24.59	1640	24.59	up	down	incorrect
NSA.US	PA	20220914	24.26	24.3	24.12	24.3	12893	24.3	up	up	correct
NSC.US	Norfolk Southern Corporation	20220914	242.29	242.66	233.1	238.04	2008700	238.04	down	down	correct
NSL.US	Nuveen Senior Income Fund	20220914	4.88	4.91	4.87	4.89	114500	4.89	up	up	correct
NSP.US	Insperity Inc	20220914	108.7	108.7	105.22	106.63	224700	106.63	down	down	correct
NTB.US	The Bank of N.T. Butterfield & Son Limited	20220914	32.79	33.01	32.39	32.79	68600	32.79
NTCO.US	Natura &Co Holding S.A	20220914	6.2	6.37	6.2	6.37	561000	6.37	up	up	correct
NTEST.US	Z	20220914	25	25	25	25	0	25
NTG.US	Tortoise Midstream Energy Fund Inc	20220914	37.06	38.35	37.06	38.02	16400	38.02	up	up	correct
NTP.US	Nam Tai Property Inc	20220914	4.22	4.22	4.22	4.22	0	4.22
NTR.US	Nutrien Ltd	20220914	89.71	92.53	89.69	91.78	1983700	91.78	up	up	correct
NTST.US	NETSTREIT Corp	20220914	19.93	20.06	19.67	19.77	855873	19.77	down	up	incorrect
NTZ.US	Natuzzi S.p.A	20220914	7.52	7.52	7.52	7.52	300	7.52
NUE.US	Nucor Corporation	20220914	130.99	131.87	119.33	120.71	5548600	120.71	down	down	correct
NUO.US	Nuveen Ohio Quality Municipal Income Fund	20220914	12.5	12.5	12.39	12.43	13300	12.43	down	up	incorrect
NUS.US	Nu Skin Enterprises Inc	20220914	38.6	38.67	36.78	37.17	475100	37.17	down	down	correct
NUV.US	Nuveen Municipal Value Fund Inc	20220914	8.8	8.88	8.7	8.81	723900	8.81	up	up	correct
NUW.US	Nuveen AMT	20220914	13.87	13.87	13.64	13.72	23000	13.72	down	up	incorrect
NVG.US	Nuveen AMT	20220914	13.27	13.31	13.22	13.25	320400	13.25	down	down	correct
NVGS.US	Navigator Holdings Ltd	20220914	11.95	12.31	11.85	11.91	112900	11.91	down	down	correct
NVR.US	NVR Inc	20220914	4075	4082.3401	3978	4035.8301	26000	4035.8301	down	down	correct
NVRO.US	Nevro Corp	20220914	48.91	49.12	47.47	48.45	565200	48.45	down	up	incorrect
NVS.US	Novartis AG	20220914	81.5	81.84	80.63	80.91	1776300	80.91	down	down	correct
NVST.US	Envista Holdings Corporation	20220914	36.63	36.78	35.9	36.15	1067900	36.15	down	down	correct
NVT.US	nVent Electric plc	20220914	33.95	33.95	33.06	33.69	843100	33.69	down	up	incorrect
NVTA.US	Invitae Corporation	20220914	3.51	3.53	3.26	3.5	7029700	3.5	down	up	incorrect
NWG.US	NatWest Group plc	20220914	6.28	6.36	6.28	6.35	870200	6.35	up	up	correct
NWN.US	Northwest Natural Holding Company	20220914	47.88	48.87	47.88	48.7	194700	48.7	up	up	correct
NX.US	Quanex Building Products Corporation	20220914	19.9	20.04	19.595	19.9	231310	19.82
NXC.US	Nuveen California Select Tax	20220914	13.59	13.59	13.24	13.27	38400	13.27	down	down	correct
NXDT.US	P	20220914	19.9089	20	19.4	20	5555	20	up	down	incorrect
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20220914	12.05	12.06	11.92	11.93	63500	11.93	down	down	correct
NXN.US	Nuveen New York Select Tax	20220914	11.57	11.57	11.57	11.57	200	11.57
NXP.US	Nuveen Select Tax	20220914	14.04	14.08	13.49	13.54	309300	13.54	down	down	correct
NXRT.US	NexPoint Residential Trust Inc	20220914	53.1	54.25	52.172	52.74	191000	52.74	down	down	correct
NYC.US	New York City REIT Inc	20220914	4.08	4.26	4.08	4.21	12780	4.21	up	up	correct
NYCB.US	PU	20220914	45.7626	45.7626	44.86	44.86	3184	44.86	down	down	correct
NYT.US	The New York Times Company	20220914	30.93	30.93	29.89	30.58	1306100	30.58	down	down	correct
NZF.US	Nuveen Municipal Credit Income Fund	20220914	12.43	12.49	12.39	12.43	230100	12.43
O.US	Realty Income Corporation	20220914	66	66.25	65.01	65.41	4994900	65.41	down	down	correct
OAK.US	PB	20220914	24.48	24.55	24.38	24.4871	3631	24.4871	up	down	incorrect
OC.US	Owens Corning	20220914	84.97	85.38	82.44	83.61	1195700	83.61	down	down	correct
OCFT.US	OneConnect Financial Technology Co. Ltd	20220914	1.04	1.06	0.99	1	533200	1	down	down	correct
OCN.US	Ocwen Financial Corporation	20220914	26.57	28.3	26.57	27.91	91900	27.91	up	up	correct
ODC.US	Oil	20220914	25.92	26.29	25.4	25.51	7000	25.51	down	down	correct
OEC.US	Orion Engineered Carbons S.A	20220914	16.82	16.97	16.605	16.82	310000	16.82
OFC.US	Corporate Office Properties Trust	20220914	25.66	25.82	25.25	25.47	770500	25.47	down	up	incorrect
OFG.US	OFG Bancorp	20220914	26.66	26.79	26.13	26.68	267100	26.68	up	up	correct
OG.US	Onion Global Limited	20220914	0.573	0.573	0.484	0.5	95500	0.5	down	down	correct
OGE.US	OGE Energy Corp	20220914	41.22	41.86	41.18	41.77	1036300	41.77	up	up	correct
OGN.US	Organon & Co	20220914	28.89	28.93	28.18	28.62	1647300	28.62	down	down	correct
OGS.US	ONE Gas Inc	20220914	79.44	80.75	79.37	80.56	264100	80.56	up	up	correct
OHI.US	Omega Healthcare Investors Inc	20220914	31.76	31.84	29.9	30.31	4539100	30.31	down	down	correct
OI.US	O	20220914	14.56	14.56	13.55	13.82	1137200	13.82	down	up	incorrect
OIA.US	Invesco Municipal Income Opportunities Trust	20220914	6.7	6.9	6.55	6.59	45000	6.59	down	down	correct
OII.US	Oceaneering International Inc	20220914	9.3	9.78	9.3	9.77	1012900	9.77	up	up	correct
OIS.US	Oil States International Inc	20220914	4.63	4.85	4.63	4.8	821800	4.8	up	up	correct
OKE.US	ONEOK Inc	20220914	62.17	63.97	62.16	63.44	3735100	63.44	up	up	correct
OLN.US	Olin Corporation	20220914	51.39	51.58	48.9	49.77	2152500	49.77	down	up	incorrect
OLO.US	Olo Inc	20220914	7.87	8.17	7.665	8.1	1339200	8.1	up	up	correct
OLP.US	One Liberty Properties Inc	20220914	24.22	24.25	23.79	24.15	98000	24.15	down	up	incorrect
OMC.US	Omnicom Group Inc	20220914	69.04	69.04	67.36	68.13	1714200	68.13	down	up	incorrect
OMF.US	OneMain Holdings Inc	20220914	35.75	35.98	34.53	34.69	1767400	34.69	down	down	correct
OMI.US	Owens & Minor Inc	20220914	26.8	27.01	24.86	25.28	1070000	25.28	down	down	correct
ONON.US	On Holding AG	20220914	19.05	19.42	18.65	19.23	1731600	19.23	up	up	correct
ONTF.US	ON24 Inc	20220914	9.59	9.795	9.44	9.76	449200	9.76	up	up	correct
ONTO.US	Onto Innovation Inc	20220914	70.83	71.51	69.425	69.92	398600	69.92	down	down	correct
OOMA.US	Ooma Inc	20220914	12.3	12.3	11.93	12.01	132600	12.01	down	down	correct
OPY.US	Oppenheimer Holdings Inc	20220914	30.91	31.18	29.51	30.74	174000	30.74	down	down	correct
OR.US	Osisko Gold Royalties Ltd	20220914	10.34	10.52	10.265	10.29	713300	10.29	down	down	correct
ORA.US	Ormat Technologies Inc	20220914	94.5	96.59	94.11	96.52	583500	96.52	up	up	correct
ORAN.US	Orange S.A	20220914	10.1	10.15	10.06	10.12	769000	10.12	up	up	correct
ORC.US	Orchid Island Capital Inc	20220914	12.43	12.5	12.32	12.46	851600	12.46	up	down	incorrect
ORCC.US	Owl Rock Capital Corporation	20220914	12.85	12.85	12.5512	12.63	1495638	12.63	down	down	correct
ORCL.US	Oracle Corporation	20220914	75.79	75.87	71.77	72.12	21601359	72.12	down	down	correct
ORI.US	Old Republic International Corporation	20220914	21.96	21.96	21.1	21.27	2488800	21.27	down	up	incorrect
ORN.US	Orion Group Holdings Inc	20220914	2.69	2.72	2.55	2.55	32900	2.55	down	down	correct
OSCR.US	Oscar Health Inc	20220914	5.85	5.91	5.7	5.9	2393400	5.9	up	up	correct
OSG.US	Overseas Shipholding Group Inc	20220914	3.31	3.37	3.295	3.36	348223	3.36	up	up	correct
OSH.US	Oak Street Health Inc	20220914	27.41	28.14	26.71	28.05	1800700	28.05	up	up	correct
OSI.US	UN	20220914	9.79	9.79	9.79	9.79	0	9.79
OSK.US	Oshkosh Corporation	20220914	78.97	79.64	77.7	79.06	390800	79.06	up	up	correct
OUT.US	Outfront Media Inc. (REIT)	20220914	19.03	19.2	18.77	19.1	3517100	19.1	up	up	correct
OVV.US	Ovintiv Inc	20220914	52.24	54.03	52	53.64	2578800	53.64	up	down	incorrect
OXM.US	Oxford Industries Inc	20220914	86.58	86.9	85	86.25	343300	86.25	down	up	incorrect
OXY.US	Occidental Petroleum Corporation	20220914	66.22	67.79	65.76	67.2	28406986	67.2	up	down	incorrect
OZ.US	Belpointe PREP LLC Unit	20220914	99.99	99.99	99.86	99.99	5200	99.99
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20220914	145.7	146.86	143.95	145.08	38100	145.08	down	down	correct
PACK.US	Ranpak Holdings Corp	20220914	5.25	5.25	4.9	5.01	627500	5.01	down	up	incorrect
PAG.US	Penske Automotive Group Inc	20220914	106.93	106.93	103.62	105.55	528900	105.55	down	down	correct
PAGS.US	PagSeguro Digital Ltd	20220914	15.68	15.7	15.21	15.67	2427200	15.67	down	down	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20220914	12.04	12.09	11.97	12.02	3700	12.02	down	up	incorrect
PAM.US	Pampa Energía S.A	20220914	25.79	26.86	25.78	26.76	144100	26.76	up	up	correct
PAR.US	PAR Technology Corporation	20220914	34.54	34.54	33.16	33.54	260800	33.54	down	down	correct
PARR.US	Par Pacific Holdings Inc	20220914	17.93	18.27	17.56	17.85	741000	17.85	down	up	incorrect
PATH.US	UiPath Inc	20220914	14.32	14.4	13.78	14.33	9118265	14.33	up	down	incorrect
PAY.US	Paymentus Holdings Inc	20220914	12.45	12.85	12.11	12.67	298600	12.67	up	up	correct
PAYC.US	Paycom Software Inc	20220914	365.05	369.36	358.72	364.04	283100	364.04	down	down	correct
PB.US	Prosperity Bancshares Inc	20220914	70.08	70.25	69.12	70.23	390100	70.23	up	down	incorrect
PBA.US	Pembina Pipeline Corporation	20220914	35.85	36.69	35.79	36.15	921300	36.15	up	up	correct
PBF.US	PBF Energy Inc	20220914	31.82	32.88	30.32	30.43	2244500	30.43	down	down	correct
PBFX.US	PBF Logistics LP	20220914	17.85	18.24	17.56	17.61	315200	17.61	down	down	correct
PBH.US	Prestige Consumer Healthcare Inc	20220914	51.68	51.94	51.04	51.24	395700	51.24	down	down	correct
PBI.US	Pitney Bowes Inc	20220914	2.76	2.76	2.65	2.66	1477600	2.66	down	up	incorrect
PBR.US	Petróleo Brasileiro S.A.	20220914	13.4	13.6	13.36	13.42	20202600	13.42	up	down	incorrect
PBRA.US	Petróleo Brasileiro S.A.	20220914	11.92	12.135	11.9	12.01	10009180	12.01	up	up	correct
PBT.US	Permian Basin Royalty Trust	20220914	17.42	18.32	17.42	17.97	270600	17.97	up	up	correct
PCF.US	High Income Securities Fund	20220914	7.27	7.35	7.27	7.33	53100	7.33	up	up	correct
PCG.US	PG&E Corporation	20220914	12.97	13.25	12.94	13.22	15637100	13.22	up	up	correct
PCGU.US	PG&E Corporation	20220914	119.1	120.636	119.1	120.404	305800	120.404	up	up	correct
PCK.US	PIMCO California Municipal Income Fund II	20220914	6.78	6.84	6.78	6.8	36700	6.8	up	up	correct
PCM.US	PCM Fund Inc	20220914	9.7	9.76	9.57	9.58	15500	9.58	down	up	incorrect
PCN.US	PIMCO Corporate & Income Strategy Fund	20220914	13.09	13.25	13	13.1	91700	13.1	up	up	correct
PCOR.US	Procore Technologies Inc	20220914	57.53	57.8	55.65	56.86	1088700	56.86	down	down	correct
PCQ.US	PIMCO California Municipal Income Fund	20220914	15.06	15.06	14.8	14.96	16900	14.96	down	down	correct
PD.US	PagerDuty Inc	20220914	23.9	24.42	23	24.4	859600	24.4	up	up	correct
PDI.US	PIMCO Dynamic Income Fund	20220914	20.5	20.83	20.3	20.47	909100	20.47	down	down	correct
PDM.US	Piedmont Office Realty Trust Inc	20220914	12.2	12.21	11.99	12.1	815000	12.1	down	down	correct
PDO.US	Pimco Dynamic Income Opportunities Fund	20220914	14.75	14.95	14.63	14.86	235600	14.86	up	down	incorrect
PDS.US	Precision Drilling Corporation	20220914	60.88	64.39	60.88	64.05	47600	64.05	up	up	correct
PDT.US	John Hancock Premium Dividend Fund	20220914	14.82	15.03	14.82	14.92	35600	14.92	up	up	correct
PEAK.US	Healthpeak Properties Inc	20220914	26.64	26.72	26.15	26.42	3462300	26.42	down	down	correct
PEB.US	PG	20220914	20.75	20.75	20.2717	20.5493	4320	20.5493	down	down	correct
PEG.US	Public Service Enterprise Group Incorporated	20220914	66.95	68.31	66.93	67.27	2487400	67.27	up	up	correct
PEI.US	Pennsylvania Real Estate Investment Trust	20220914	3.89	4.5	3.71	4.45	86700	4.45	up	up	correct
PEN.US	Penumbra Inc	20220914	198.61	202.43	196.647	200.24	230300	200.24	up	down	incorrect
PEO.US	Adams Natural Resources Fund Inc	20220914	21.36	22.14	21.36	21.85	60800	21.85	up	up	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20220914	12.11	12.11	11.59	11.77	49800	11.77	down	down	correct
PFE.US	Pfizer Inc	20220914	46.2	46.41	45.78	46.15	17162500	46.15	down	up	incorrect
PFGC.US	Performance Food Group Company	20220914	50.07	50.07	48.72	49.76	1082500	49.76	down	down	correct
PFH.US	CABCO Trust for JC Penney Debentures	20220914	20.36	20.48	20.22	20.32	22700	20.32	down	up	incorrect
PFL.US	PIMCO Income Strategy Fund	20220914	8.77	8.88	8.76	8.79	45400	8.79	up	up	correct
PFN.US	PIMCO Income Strategy Fund II	20220914	7.6	7.67	7.45	7.58	429500	7.58	down	down	correct
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20220914	9.32	9.41	9.2	9.23	24900	9.23	down	down	correct
PFS.US	Provident Financial Services Inc	20220914	22.87	22.98	22.7	22.88	271700	22.88	up	up	correct
PFSI.US	PennyMac Financial Services Inc	20220914	53.59	54.64	53.4	54.57	362800	54.57	up	up	correct
PG.US	The Procter & Gamble Company	20220914	138.66	139.66	137.67	138.51	6137800	138.51	down	down	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20220914	7.4	7.68	7.36	7.39	17500	7.39	down	down	correct
PGR.US	The Progressive Corporation	20220914	127.4	128.59	127.13	128.04	2941800	128.04	up	down	incorrect
PGRE.US	Paramount Group Inc	20220914	7	7.02	6.91	7.02	1303100	7.02	up	up	correct
PGTI.US	PGT Innovations Inc	20220914	20.45	20.52	20.02	20.35	368600	20.35	down	down	correct
PGZ.US	Principal Real Estate Income Fund	20220914	12.52	12.53	12.37	12.45	10695	12.345	down	up	incorrect
PH.US	Parker	20220914	271.67	272.8	267.35	270.77	584600	270.77	down	down	correct
PHD.US	Pioneer Floating Rate Fund Inc	20220914	9.12	9.15	9.08	9.12	29800	9.12
PHG.US	Koninklijke Philips N.V	20220914	17.37	17.37	17.18	17.3	2711800	17.3	down	up	incorrect
PHI.US	PLDT Inc	20220914	28.37	28.96	28.25	28.46	84600	28.46	up	up	correct
PHK.US	PIMCO High Income Fund	20220914	5.07	5.09	5	5.09	239500	5.09	up	up	correct
PHM.US	PulteGroup Inc	20220914	39.4	39.47	38.37	38.91	2670800	38.91	down	down	correct
PHR.US	Phreesia Inc	20220914	28.22	28.88	27.68	28.64	566700	28.64	up	up	correct
PHT.US	Pioneer High Income Fund Inc	20220914	7.08	7.11	7.05	7.09	39500	7.09	up	down	incorrect
PHX.US	PHX Minerals Inc	20220914	3.45	3.65	3.45	3.6	259500	3.6	up	down	incorrect
PII.US	Polaris Inc	20220914	111.09	111.96	109.17	111.21	496500	111.21	up	down	incorrect
PIM.US	Putnam Master Intermediate Income Trust	20220914	3.43	3.45	3.43	3.44	28400	3.44	up	up	correct
PINE.US	Alpine Income Property Trust Inc	20220914	18	18	17.72	17.72	31400	17.72	down	down	correct
PING.US	Ping Identity Holding Corp	20220914	28.22	28.27	28.195	28.26	3375800	28.26	up	up	correct
PINS.US	Pinterest Inc	20220914	24.5	24.805	23.62	24.76	16351300	24.76	up	up	correct
PIPR.US	Piper Sandler Companies	20220914	110.08	110.66	106.02	107.27	127800	107.27	down	down	correct
PJT.US	PJT Partners Inc	20220914	70.12	70.4	67.51	68.53	145100	68.53	down	down	correct
PK.US	Park Hotels & Resorts Inc	20220914	14.08	14.385	13.89	14.36	5181700	14.36	up	up	correct
PKE.US	Park Aerospace Corp	20220914	10.77	10.95	10.63	10.94	86000	10.94	up	up	correct
PKG.US	Packaging Corporation of America	20220914	137.62	138	131.54	132.07	879100	132.07	down	down	correct
PKI.US	PerkinElmer Inc	20220914	133.51	135.44	132.74	134.66	978100	134.66	up	up	correct
PKX.US	POSCO	20220914	43.05	43.05	42.03	42.4	272905	42.4	down	down	correct
PLD.US	Prologis Inc	20220914	122.95	123.76	120.14	121.08	4065800	121.08	down	up	incorrect
PLNT.US	Planet Fitness Inc	20220914	69.73	70.11	68.12	69.58	628000	69.58	down	down	correct
PLOW.US	Douglas Dynamics Inc	20220914	30.26	30.26	29.32	30.03	75800	29.7362	down	down	correct
PLTR.US	Palantir Technologies Inc	20220914	7.45	7.63	7.33	7.63	29422539	7.63	up	up	correct
PLYM.US	Plymouth Industrial REIT Inc	20220914	19.99	20.21	19.865	20.19	326100	20.19	up	down	incorrect
PM.US	Philip Morris International Inc	20220914	94.42	94.49	93.09	93.7	3498600	93.7	down	up	incorrect
PMF.US	PIMCO Municipal Income Fund	20220914	10.87	11	10.85	10.95	40900	10.95	up	up	correct
PML.US	PIMCO Municipal Income Fund II	20220914	10.33	10.42	10.27	10.29	180400	10.29	down	down	correct
PMM.US	Putnam Managed Municipal Income Trust	20220914	6.29	6.38	6.23	6.38	144100	6.38	up	down	incorrect
PMO.US	Putnam Municipal Opportunities Trust	20220914	11.07	11.12	11.03	11.09	39100	11.09	up	up	correct
PMT.US	PennyMac Mortgage Investment Trust	20220914	14.6	14.82	14.49	14.81	835500	14.81	up	down	incorrect
PMX.US	PIMCO Municipal Income Fund III	20220914	8.99	9.06	8.95	8.97	71800	8.97	down	up	incorrect
PNC.US	The PNC Financial Services Group Inc	20220914	161.73	162.91	159.33	162.41	1929900	162.41	up	up	correct
PNF.US	PIMCO New York Municipal Income Fund	20220914	9.54	9.54	9.28	9.28	3400	9.28	down	down	correct
PNI.US	PIMCO New York Municipal Income Fund II	20220914	8.39	8.53	8.35	8.39	16000	8.39
PNM.US	PNM Resources Inc	20220914	47.09	47.38	46.95	47.31	824800	47.31	up	down	incorrect
PNR.US	Pentair plc	20220914	44.94	44.97	44.08	44.42	1580200	44.42	down	down	correct
PNW.US	Pinnacle West Capital Corporation	20220914	75.15	75.86	75	75.42	795500	75.42	up	down	incorrect
POND.US	Angel Pond Holdings Corp	20220914	9.84	9.86	9.84	9.84	8500	9.84
POR.US	Portland General Electric Company	20220914	51.02	51.13	50.56	50.94	608400	50.94	down	down	correct
POST.US	Post Holdings Inc	20220914	87.57	88.08	86.14	87.77	468700	87.77	up	up	correct
PPG.US	PPG Industries Inc	20220914	123.66	124.13	118.9	120.16	1935300	120.16	down	up	incorrect
PPL.US	PPL Corporation	20220914	29.45	29.825	29.38	29.62	2580604	29.62	up	down	incorrect
PPT.US	Putnam Premier Income Trust	20220914	3.72	3.79	3.72	3.75	118900	3.75	up	up	correct
PRA.US	ProAssurance Corporation	20220914	20.75	20.75	20.17	20.34	244700	20.34	down	up	incorrect
PRE.US	PJ	20220914	19.99	20.1004	19.95	20.1	7038	20.1	up	up	correct
PRG.US	PROG Holdings Inc	20220914	19.5	19.5	18.84	19.46	557200	19.46	down	up	incorrect
PRGO.US	Perrigo Company plc	20220914	39.92	40.36	39.51	40.05	1238800	40.05	up	up	correct
PRI.US	Primerica Inc	20220914	127.79	127.79	125.94	126.89	238800	126.89	down	down	correct
PRIF.US	PI	20220914	23.8785	24	23.8106	23.8106	725	23.8106	down	down	correct
PRLB.US	Proto Labs Inc	20220914	38.78	39.85	38.52	39.3	224000	39.3	up	up	correct
PRMW.US	Primo Water Corporation	20220914	13.98	13.98	13.75	13.9	726500	13.9	down	up	incorrect
PRO.US	PROS Holdings Inc	20220914	22.71	23.19	22.25	22.72	249400	22.72	up	up	correct
PRS.US	Prudential Financial Inc	20220914	24.51	24.57	24.38	24.49	19600	24.49	down	down	correct
PRT.US	PermRock Royalty Trust	20220914	8.78	8.929	8.7	8.9	33400	8.9	up	up	correct
PRTY.US	Party City Holdco Inc	20220914	2.32	2.37	2.21	2.28	6135000	2.28	down	down	correct
PRU.US	Prudential Financial Inc	20220914	95.96	96.48	93.4	94.08	2015900	94.08	down	down	correct
PSA.US	Public Storage	20220914	326.97	328.46	322.35	324.68	864300	324.68	down	down	correct
PSB.US	PZ	20220914	17.1	17.1	16.7719	16.98	37015	16.98	down	down	correct
PSEC.US	PA	20220914	18.5	18.55	18	18.3601	9094	18.3601	down	down	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20220914	20.55	20.55	19.86	20.19	71000	20.19	down	down	correct
PSFE.US	WT	20220914	0.19	0.21	0.19	0.2057	45948	0.2057	up	up	correct
PSN.US	Parsons Corporation	20220914	41.33	41.99	40.94	41.78	488200	41.78	up	up	correct
PSO.US	Pearson plc	20220914	10.5	10.54	10.44	10.48	357200	10.48	down	down	correct
PSPC.US	UN	20220914	9.74	9.74	9.74	9.74	151	9.74
PSTG.US	Pure Storage Inc	20220914	29.69	29.85	29.36	29.67	2522600	29.67	down	up	incorrect
PSTL.US	Postal Realty Trust Inc	20220914	15.09	15.17	14.885	15.12	92800	15.12	up	up	correct
PSX.US	Phillips 66	20220914	86.83	88.86	84.91	86	3872100	86	down	down	correct
PTA.US	Cohen & Steers Tax	20220914	18.75	18.975	18.72	18.87	136700	18.87	up	up	correct
PTR.US	PetroChina Company Limited	20220914	44	45.34	44	44.7	112486	44.7	up	up	correct
PTY.US	PIMCO Corporate & Income Opportunity Fund	20220914	13.35	13.38	13.15	13.17	261300	13.17	down	down	correct
PUK.US	Prudential plc	20220914	22.02	22.2	21.78	22.01	1542400	22.01	down	up	incorrect
PUMP.US	ProPetro Holding Corp	20220914	8.82	9.43	8.82	9.32	1340400	9.32	up	up	correct
PV.US	Primavera Capital Acquisition Corp	20220914	9.93	9.95	9.93	9.95	1233000	9.95	up	down	incorrect
PVH.US	PVH Corp	20220914	57.33	57.52	54.84	55.48	1860500	55.48	down	down	correct
PVL.US	Permianville Royalty Trust	20220914	3.34	3.49	3.33	3.49	160500	3.49	up	up	correct
PWR.US	Quanta Services Inc	20220914	141.5	143.21	140.12	142.37	1565500	142.37	up	up	correct
PWSC.US	PowerSchool Holdings Inc	20220914	18.18	18.49	17.76	18.22	424900	18.22	up	down	incorrect
PXD.US	Pioneer Natural Resources Company	20220914	244.38	255.43	244.38	251.7	2630000	251.7	up	up	correct
PYN.US	PIMCO New York Municipal Income Fund III	20220914	7.98	7.98	7.86	7.9	1400	7.9	down	down	correct
PYS.US	PPlus Trust Series RRD	20220914	21.54	21.54	21.54	21.54	500	21.54
PYT.US	PPLUS Trust Series GSC	20220914	22	22	22	22	0	22
PZC.US	PIMCO California Municipal Income Fund III	20220914	7.9	7.92	7.88	7.89	31100	7.89	down	down	correct
PZN.US	Pzena Investment Management Inc	20220914	9.59	9.6	9.59	9.59	31800	9.59
QD.US	Qudian Inc	20220914	0.92	0.95	0.908	0.94	409500	0.94	up	up	correct
QGEN.US	QIAGEN N.V	20220914	45.2	45.23	44.74	44.97	1435100	44.97	down	up	incorrect
QSR.US	Restaurant Brands International Inc	20220914	59.53	60.09	59.13	59.56	1096500	59.56	up	up	correct
QTWO.US	Q2 Holdings Inc	20220914	39.83	39.87	38.6	39.76	392900	39.76	down	down	correct
QUOT.US	Quotient Technology Inc	20220914	1.95	2.1	1.91	2.1	1747900	2.1	up	up	correct
QVCC.US	QVCC	20220914	18.51	18.88	18.28	18.59	29500	18.59	up	up	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20220914	19.79	20.3	19.75	20.28	20500	20.28	up	down	incorrect
R.US	Ryder System Inc	20220914	76.27	76.27	73.18	75.15	627700	75.15	down	up	incorrect
RA.US	Brookfield Real Assets Income Fund Inc	20220914	18.96	19.21	18.89	19.21	195600	19.21	up	up	correct
RAAS.US	Cloopen Group Holding Limited	20220914	0.99	1.02	0.99	1	61000	1	up	up	correct
RACE.US	Ferrari N.V	20220914	198.8	201.08	197.98	199.62	437700	199.62	up	down	incorrect
RAD.US	Rite Aid Corporation	20220914	7.75	8.2	7.53	8.19	1755100	8.19	up	down	incorrect
RAMP.US	LiveRamp Holdings Inc	20220914	21.19	21.3	20.03	20.2	623700	20.2	down	down	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20220914	66.8	66.98	65.36	65.83	273800	65.83	down	up	incorrect
RBLX.US	Roblox Corporation	20220914	43.45	45.915	42.54	45.07	18469700	45.07	up	up	correct
RBOT.US	WT	20220914	0.58	0.58	0.58	0.58	89	0.58
RC.US	Ready Capital Corporation	20220914	13.2	13.39	13.15	13.26	1112500	13.26	up	up	correct
RCA.US	Ready Capital Corporation 7.00% Convertible Senior Notes due 2023	20220914	25.28	25.28	25.23	25.23	2804	25.23	down	down	correct
RCB.US	Ready Capital Corporation	20220914	24	24.08	24	24.08	2700	24.08	up	up	correct
RCFA.US	UN	20220914	10	10	10	10	0	10
RCI.US	Rogers Communications Inc	20220914	41.24	41.44	40.9	41.09	483900	41.09	down	down	correct
RCL.US	Royal Caribbean Group	20220914	46.89	49.01	45.93	48.94	6103900	48.94	up	down	incorrect
RCS.US	PIMCO Strategic Income Fund Inc	20220914	5.26	5.37	5.26	5.34	57000	5.34	up	up	correct
RCUS.US	Arcus Biosciences Inc	20220914	25.29	26.04	24.73	25.99	605000	25.99	up	down	incorrect
RDN.US	Radian Group Inc	20220914	20.98	21.08	20.52	20.65	1176300	20.65	down	down	correct
RDW.US	Redwire Corp	20220914	3.01	3.07	2.81	3.01	153800	3.01
RDY.US	Dr. Reddy's Laboratories Limited	20220914	52.85	53.17	52.71	52.9	119900	52.9	up	up	correct
RE.US	Everest Re Group Ltd	20220914	278.95	281.48	276.21	280.15	267900	280.15	up	up	correct
RELX.US	RELX PLC	20220914	26.02	26.11	25.78	25.95	787200	25.95	down	down	correct
RENN.US	Renren Inc	20220914	29	29.1	28.87	29.05	17300	29.05	up	up	correct
RERE.US	AiHuiShou International Co. Ltd.	20220914	2.85	2.925	2.78	2.9	113800	2.9	up	up	correct
RES.US	RPC Inc	20220914	7.63	8.08	7.63	7.94	1091300	7.94	up	up	correct
REV.US	Revlon Inc	20220914	6.47	6.63	6.35	6.43	458000	6.43	down	down	correct
REVG.US	REV Group Inc	20220914	11.61	11.68	11.41	11.58	222600	11.58	down	down	correct
REX.US	REX American Resources Corporation	20220914	28.41	29.18	28.27	28.59	112200	28.59	up	up	correct
REXR.US	Rexford Industrial Realty Inc	20220914	61.94	62.43	61.13	61.82	1066500	61.82	down	down	correct
REZI.US	Resideo Technologies Inc	20220914	20.64	20.79	19.91	20.55	687400	20.55	down	down	correct
RF.US	Regions Financial Corporation	20220914	21.74	22.2	21.49	22.13	11095200	22.13	up	down	incorrect
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20220914	14.11	14.17	13.85	13.92	29400	13.92	down	down	correct
RFL.US	Rafael Holdings Inc	20220914	2.33	2.41	2.17	2.37	73100	2.37	up	up	correct
RFM.US	RiverNorth Flexible Municipal Income Fund Inc	20220914	16.75	16.75	16.55	16.583	8500	16.477	down	down	correct
RFMZ.US	RiverNorth Flexible Municipal Income Fund II Inc	20220914	14.15	14.39	14.15	14.25	52000	14.1572	up	up	correct
RFP.US	Resolute Forest Products Inc	20220914	20.32	20.42	20.31	20.39	341000	20.39	up	up	correct
RGA.US	Reinsurance Group of America Incorporated	20220914	129.29	130.76	128.89	130.58	427800	130.58	up	up	correct
RGR.US	Sturm Ruger & Company Inc	20220914	52.09	52.72	51.79	52.48	123900	52.48	up	down	incorrect
RGS.US	Regis Corporation	20220914	1.25	1.29	1.19	1.19	295900	1.19	down	down	correct
RGT.US	Royce Global Value Trust Inc	20220914	8.97	8.97	8.87	8.91	21200	8.91	down	down	correct
RH.US	RH	20220914	265.24	266.87	258.27	262.84	664000	262.84	down	down	correct
RHI.US	Robert Half International Inc	20220914	78.46	79.14	77.58	78.66	1136800	78.66	up	up	correct
RHP.US	Ryman Hospitality Properties Inc	20220914	85.05	86.37	83.59	86.35	215470	86.35	up	up	correct
RIG.US	Transocean Ltd	20220914	3.58	3.61	3.33	3.41	43797300	3.41	down	down	correct
RIO.US	Rio Tinto Group	20220914	56.5	56.73	55.73	56.2	3541500	56.2	down	up	incorrect
RIV.US	RiverNorth Opportunities Fund Inc	20220914	14.75	14.8	14.55	14.68	112100	14.51	down	down	correct
RJF.US	Raymond James Financial Inc	20220914	107.42	107.6	105.63	107.25	883500	107.25	down	down	correct
RKT.US	Rocket Companies Inc	20220914	7.69	7.88	7.45	7.53	2352200	7.53	down	down	correct
RL.US	Ralph Lauren Corporation	20220914	94.49	94.66	92.45	93.8	660000	93.8	down	down	correct
RLI.US	RLI Corp	20220914	110.56	111.21	109.74	110.51	147600	110.51	down	down	correct
RLJ.US	RLJ Lodging Trust	20220914	12.19	12.39	12.02	12.36	1533900	12.36	up	up	correct
RLX.US	RLX Technology Inc	20220914	1.31	1.34	1.28	1.3	2356400	1.3	down	down	correct
RM.US	Regional Management Corp	20220914	33.5	33.5	31.82	31.97	28400	31.97	down	down	correct
RMD.US	ResMed Inc	20220914	235.32	235.53	232.33	233.2	513200	233.2	down	down	correct
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20220914	16.96	17.11	16.74	16.84	9937	16.736	down	down	correct
RMM.US	Rivernorth Managed Duration Municipal Income Fund Inc	20220914	15.49	15.79	15.49	15.7	24800	15.607	up	up	correct
RMO.US	Romeo Power Inc	20220914	0.59	0.648	0.579	0.6	2721100	0.6	up	up	correct
RMPL.US	P	20220914	25.22	25.22	25.1801	25.22	31933	25.22
RMT.US	Royce Micro	20220914	8.71	8.77	8.65	8.7	113200	8.7	down	up	incorrect
RNG.US	RingCentral Inc	20220914	45	45.11	43.45	44.84	1187900	44.84	down	down	correct
RNGR.US	Ranger Energy Services Inc	20220914	10.01	10.35	9.78	9.81	24800	9.81	down	down	correct
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20220914	23	23.04	22.59	22.69	87200	22.69	down	down	correct
RNR.US	RenaissanceRe Holdings Ltd	20220914	145.99	149.51	145.07	148.86	740300	148.86	up	up	correct
ROG.US	Rogers Corporation	20220914	254	254.99	252.15	253.99	88200	253.99	down	down	correct
ROK.US	Rockwell Automation Inc	20220914	247.44	252.25	245.63	250.99	951400	250.99	up	down	incorrect
ROL.US	Rollins Inc	20220914	36.02	36.82	35.98	36.33	1368800	36.33	up	up	correct
RONI.US	Rice Acquisition Corp II	20220914	9.85	9.87	9.85	9.86	29500	9.86	up	up	correct
ROP.US	Roper Technologies Inc	20220914	395.54	398.95	394.15	396.19	436400	396.19	up	up	correct
RPM.US	RPM International Inc	20220914	93.07	93.07	90.96	92.11	544100	92.11	down	down	correct
RPT.US	RPT Realty	20220914	9.2	9.21	8.95	9.09	527500	9.09	down	down	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20220914	14.34	14.34	14.04	14.13	202200	14.13	down	up	incorrect
RRC.US	Range Resources Corporation	20220914	32.32	33.72	32.02	32.96	3411300	32.96	up	up	correct
RRX.US	Regal Beloit Corporation	20220914	144.49	144.49	140.38	142.74	588900	142.74	down	down	correct
RS.US	Reliance Steel & Aluminum Co	20220914	185.81	185.81	175.84	178.1	655900	178.1	down	down	correct
RSF.US	RiverNorth Specialty Finance Corp	20220914	17.966	18.1	17.77	17.78	6300	17.614	down	up	incorrect
RSG.US	Republic Services Inc	20220914	146.63	148.11	145.53	145.96	1601400	145.96	down	down	correct
RSI.US	Rush Street Interactive Inc	20220914	5.06	5.21	4.91	5.19	507000	5.19	up	down	incorrect
RSKD.US	Riskified Ltd.	20220914	4.7	4.79	4.6	4.7	162400	4.7
RTX.US	Raytheon Technologies Corporation	20220914	84.3	87.55	83.29	86.4	7737900	86.4	up	up	correct
RVLV.US	Revolve Group Inc	20220914	24.86	25.22	24.16	24.93	1048100	24.93	up	up	correct
RVT.US	Royce Value Trust Inc	20220914	14.62	14.63	14.35	14.44	309300	14.44	down	down	correct
RWT.US	Redwood Trust Inc	20220914	7.1	7.36	6.99	7.35	2866900	7.35	up	up	correct
RY.US	Royal Bank of Canada	20220914	96.85	97.25	95.86	96.42	507000	96.42	down	down	correct
RYAM.US	Rayonier Advanced Materials Inc	20220914	4.58	4.76	4.45	4.68	304200	4.68	up	up	correct
RYAN.US	RYAN SPECIALTY GROUP HOLDINGS INC.	20220914	42.1	42.44	41.68	42	879500	42	down	down	correct
RYB.US	RYB Education Inc	20220914	0.6	0.6	0.56	0.58	14726	0.58	down	up	incorrect
RYI.US	Ryerson Holding Corporation	20220914	28.15	28.58	26.15	27.21	368600	27.21	down	down	correct
RYN.US	Rayonier Inc	20220914	34.55	34.78	33.74	34.57	669579	34.285	up	up	correct
RZA.US	Reinsurance Group of America Incorporated	20220914	25.18	25.2	25.12	25.16	182500	25.16	down	down	correct
S.US	SentinelOne Inc.	20220914	27.69	28.2	27.157	28.01	2391800	28.01	up	up	correct
SA.US	Seabridge Gold Inc	20220914	12.75	12.75	12.49	12.62	254000	12.62	down	down	correct
SACH.US	PA	20220914	23.7	23.7	23.6247	23.6301	4108	23.6301	down	down	correct
SAFE.US	Safehold Inc	20220914	38.53	38.53	36.393	36.97	522800	36.97	down	down	correct
SAH.US	Sonic Automotive Inc	20220914	45.91	46.31	44.44	46.04	598800	46.04	up	up	correct
SAIC.US	Science Applications International Corporation	20220914	93.58	95.45	93.58	94	568900	94	up	down	incorrect
SAM.US	The Boston Beer Company Inc	20220914	328.82	331.9	324.59	329.48	122900	329.48	up	up	correct
SAN.US	Banco Santander S.A	20220914	2.55	2.57	2.53	2.55	3786100	2.55
SAND.US	Sandstorm Gold Ltd	20220914	6.45	6.72	6.44	6.52	2843000	6.52	up	up	correct
SAP.US	SAP SE	20220914	85.54	86.37	85.15	86.31	1289100	86.31	up	up	correct
SAR.US	Saratoga Investment Corp	20220914	24.83	25.42	24.83	25.17	24500	25.17	up	down	incorrect
SAVE.US	Spirit Airlines Inc	20220914	22.77	23.11	22.46	22.99	1552000	22.99	up	down	incorrect
SB.US	Safe Bulkers Inc	20220914	3.28	3.32	3.25	3.28	993500	3.28
SBBA.US	SBBA	20220914	25.08	25.173	25.01	25.01	11600	25.01	down	up	incorrect
SBH.US	Sally Beauty Holdings Inc	20220914	13.7	13.83	13.44	13.7	919600	13.7
SBI.US	Western Asset Intermediate Muni Fund Inc	20220914	7.89	7.91	7.78	7.8	58700	7.8	down	up	incorrect
SBOW.US	SilverBow Resources Inc	20220914	37.12	39.7	37	38.03	640800	38.03	up	up	correct
SBR.US	Sabine Royalty Trust	20220914	82.83	84.38	80.69	81.83	102500	81.83	down	up	incorrect
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20220914	9.89	9.89	9.76	9.83	2115300	9.83	down	down	correct
SBSW.US	Sibanye Stillwater Limited	20220914	9.57	9.76	9.47	9.6	3926000	9.275	up	up	correct
SCCO.US	Southern Copper Corporation	20220914	47.79	47.9	46.5	46.86	1092000	46.86	down	down	correct
SCD.US	LMP Capital and Income Fund Inc	20220914	12.87	12.92	12.71	12.77	15400	12.77	down	down	correct
SCE.US	PL	20220914	18.96	18.96	18.66	18.89	18654	18.89	down	up	incorrect
SCHW.US	The Charles Schwab Corporation	20220914	73.14	73.4	72.04	72.75	5270000	72.75	down	down	correct
SCI.US	Service Corporation International	20220914	61.99	61.99	60.37	60.85	802700	60.85	down	up	incorrect
SCL.US	Stepan Company	20220914	98.5	98.51	96.15	96.82	90700	96.82	down	down	correct
SCM.US	Stellus Capital Investment Corporation	20220914	13.18	13.31	13.1	13.19	25000	13.19	up	up	correct
SCS.US	Steelcase Inc	20220914	10.69	10.87	10.57	10.77	838700	10.77	up	up	correct
SCU.US	Sculptor Capital Management Inc	20220914	9.52	9.52	8.995	9.17	218953	9.17	down	down	correct
SCX.US	The L.S. Starrett Company	20220914	8.72	9.25	8.72	9	25800	9	up	up	correct
SD.US	SandRidge Energy Inc	20220914	18.84	19.599	18.63	19.42	952400	19.42	up	up	correct
SDHY.US	PGIM Short Duration High Yield Opportunities Fund	20220914	15.2	15.38	15.17	15.21	43100	15.102	up	up	correct
SE.US	Sea Limited	20220914	61.75	62.92	60.71	62.88	2788700	62.88	up	up	correct
SEAS.US	SeaWorld Entertainment Inc	20220914	53.62	54.88	52.81	54.33	990800	54.33	up	up	correct
SEE.US	Sealed Air Corporation	20220914	52.08	52.16	50.19	50.91	1316600	50.91	down	up	incorrect
SEM.US	Select Medical Holdings Corporation	20220914	26.15	26.15	25.36	25.81	437600	25.81	down	down	correct
SEMR.US	SEMrush Holdings Inc	20220914	11.56	12.06	11.4	12.06	142500	12.06	up	up	correct
SF.US	Stifel Financial Corp	20220914	59.72	59.74	58.18	59.27	625700	59.27	down	up	incorrect
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20220914	22.5	22.9805	22.5	22.9805	6652	22.9805	up	up	correct
SFE.US	Safeguard Scientifics Inc	20220914	3.76	4.18	3.76	4.1	10000	4.1	up	down	incorrect
SFL.US	SFL Corporation Ltd	20220914	10.62	10.85	10.62	10.79	771900	10.79	up	up	correct
SG.US	Sweetgreen Inc.	20220914	19.04	19.46	18.575	18.95	1604300	18.95	down	down	correct
SGFY.US	Signify Health Inc	20220914	29.18	29.22	29.065	29.2	8914800	29.2	up	up	correct
SGU.US	Star Group L.P	20220914	9.33	9.34	9.04	9.04	43100	9.04	down	down	correct
SHAK.US	Shake Shack Inc	20220914	48.16	49.76	47.11	49.18	582100	49.18	up	up	correct
SHG.US	Shinhan Financial Group Co. Ltd	20220914	25.58	25.61	25.26	25.4	171600	25.4	down	down	correct
SHI.US	Sinopec Shanghai Petrochemical Company Limited	20220914	15	15.39	14.5	15.3	2027	15.3	up	up	correct
SHLX.US	Shell Midstream Partners L.P	20220914	15.83	15.85	15.83	15.84	1586600	15.84	up	up	correct
SHO.US	Sunstone Hotel Investors Inc	20220914	11.18	11.38	11.03	11.36	2306700	11.36	up	up	correct
SHOP.US	Shopify Inc	20220914	32.58	33.73	31.89	33.69	22981738	33.69	up	down	incorrect
SHPW.US	Shapeways Holdings Inc.	20220914	0.81	0.855	0.81	0.828	73800	0.828	up	down	incorrect
SHW.US	The Sherwin	20220914	230.06	230.41	223.87	225.85	1360900	225.85	down	up	incorrect
SI.US	Silvergate Capital Corporation	20220914	89.74	89.91	86.3	88.25	403800	88.25	down	down	correct
SID.US	Companhia Siderúrgica Nacional	20220914	2.66	2.67	2.53	2.56	3677300	2.56	down	down	correct
SIG.US	Signet Jewelers Limited	20220914	57.91	58.27	55.41	56.71	839100	56.71	down	down	correct
SII.US	Sprott Inc	20220914	36.73	37.96	36.7	37.61	30800	37.61	up	up	correct
SITC.US	SITE Centers Corp	20220914	12.78	12.82	12.61	12.74	1568395	12.74	down	up	incorrect
SITE.US	SiteOne Landscape Supply Inc	20220914	117.38	118.07	111.52	113.07	520200	113.07	down	down	correct
SIX.US	Six Flags Entertainment Corporation	20220914	22.49	22.5	21.39	22.2	3708000	22.2	down	down	correct
SJI.US	South Jersey Industries Inc	20220914	34.52	34.53	34.05	34.12	1282400	34.12	down	down	correct
SJIJ.US	South Jersey Industries Inc	20220914	19.38	19.79	19.153	19.51	11200	19.51	up	up	correct
SJIV.US	South Jersey Industries Inc Unit	20220914	69.08	69.08	67.94	67.95	83800	67.95	down	down	correct
SJM.US	The J. M. Smucker Company	20220914	139.33	140.11	138.34	139.04	745100	139.04	down	down	correct
SJR.US	Shaw Communications Inc	20220914	25.88	25.97	25.74	25.84	195700	25.84	down	up	incorrect
SJT.US	San Juan Basin Royalty Trust	20220914	11.76	12.32	11.75	12.16	929700	12.16	up	up	correct
SJW.US	SJW Group	20220914	65.07	67.29	65.07	67	200700	67	up	up	correct
SKIL.US	Skillsoft Corp	20220914	2.25	2.435	2.23	2.39	1371800	2.39	up	up	correct
SKM.US	SK Telecom Co.Ltd	20220914	19.99	20.03	19.9	19.97	589700	19.97	down	up	incorrect
SKT.US	Tanger Factory Outlet Centers Inc	20220914	15.08	15.13	14.91	15.06	486800	15.06	down	down	correct
SKX.US	Skechers U.S.A. Inc	20220914	36.5	36.77	35.9	36.34	1383900	36.34	down	down	correct
SKY.US	Skyline Champion Corporation	20220914	53.69	53.84	51.69	52.72	536700	52.72	down	up	incorrect
SLB.US	Schlumberger Limited	20220914	38.98	40.45	38.98	40.24	9958178	40.24	up	up	correct
SLCA.US	U.S. Silica Holdings Inc	20220914	12.76	13.57	12.76	13.44	833900	13.44	up	up	correct
SLF.US	Sun Life Financial Inc	20220914	44.61	44.73	43.88	44.14	781100	44.14	down	up	incorrect
SLG.US	SL Green Realty Corp	20220914	46.79	46.8	45.75	46.2	1343200	46.2	down	down	correct
SLQT.US	SelectQuote Inc	20220914	1.18	1.19	1.12	1.16	1917000	1.16	down	down	correct
SM.US	SM Energy Company	20220914	45.72	47.81	45.54	46.9	1322200	46.9	up	up	correct
SMAR.US	Smartsheet Inc	20220914	38.04	38.88	37.34	37.88	1592800	37.88	down	down	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20220914	6.02	6.07	6.01	6.02	3559500	6.02
SMG.US	The Scotts Miracle	20220914	56.55	56.94	54.88	56.22	815800	56.22	down	down	correct
SMHI.US	SEACOR Marine Holdings Inc	20220914	6.7	6.772	6.38	6.5	26700	6.5	down	up	incorrect
SMLP.US	Summit Midstream Partners LP	20220914	16.16	16.46	16.04	16.18	8200	16.18	up	up	correct
SMP.US	Standard Motor Products Inc	20220914	35.26	35.26	34.4	34.7	82800	34.7	down	down	correct
SMRT.US	SmartRent Inc	20220914	2.98	3.005	2.85	2.93	2058600	2.93	down	down	correct
SMWB.US	Similarweb Ltd	20220914	7.79	8	7.65	7.89	26500	7.89	up	up	correct
SNA.US	Snap	20220914	217.45	218.4	214.58	216.73	354900	216.73	down	down	correct
SNAP.US	Snap Inc	20220914	11.66	11.721	11.27	11.52	32801200	11.52	down	down	correct
SNDR.US	Schneider National Inc	20220914	22.29	22.43	21.97	22.33	563500	22.33	up	down	incorrect
SNN.US	Smith & Nephew plc	20220914	25.06	25.22	24.73	24.88	1074700	24.88	down	down	correct
SNOW.US	Snowflake Inc.	20220914	187.8	199.36	185.1101	197.98	7329884	197.98	up	up	correct
SNP.US	China Petroleum & Chemical Corporation	20220914	45.66	45.66	45.66	45.66	0	45.66
SNV.US	Synovus Financial Corp	20220914	39.78	39.96	39.03	39.45	1219000	39.45	down	down	correct
SNX.US	TD SYNNEX	20220914	91.95	92.56	91	91.94	290000	91.94	down	up	incorrect
SO.US	The Southern Company	20220914	78.35	79.74	78.35	79.43	2905800	79.43	up	down	incorrect
SOI.US	Solaris Oilfield Infrastructure Inc	20220914	10.25	10.797	10.25	10.69	125600	10.69	up	up	correct
SOJC.US	The Southern Company JR 2017B NT 77	20220914	23.59	23.781	23.55	23.65	30600	23.65	up	up	correct
SOJD.US	SOJD	20220914	21.55	21.65	21.43	21.6	58200	21.6	up	up	correct
SOJE.US	SOJE	20220914	19.22	19.38	19.13	19.35	56300	19.35	up	up	correct
SOL.US	ReneSola Ltd	20220914	5.7	5.97	5.4502	5.97	923703	5.97	up	up	correct
SON.US	Sonoco Products Company	20220914	63.43	63.44	62.29	62.76	631500	62.76	down	down	correct
SONX.US	Sonendo Inc.	20220914	1.1	1.1	0.96	0.98	100900	0.98	down	down	correct
SONY.US	Sony Group Corporation	20220914	72.13	72.54	71.51	72.04	516213	72.04	down	down	correct
SOR.US	Source Capital Inc	20220914	37.23	37.35	37.01	37.27	6252	37.085	up	down	incorrect
SOS.US	SOS Limited	20220914	5.77	5.77	5.28	5.54	87400	5.54	down	down	correct
SPB.US	Spectrum Brands Holdings Inc	20220914	59.76	59.94	58.41	58.83	411400	58.83	down	down	correct
SPCE.US	Virgin Galactic Holdings Inc	20220914	5.54	5.63	5.36	5.56	8084200	5.56	up	up	correct
SPE.US	Special Opportunities Fund Inc	20220914	12.75	12.8	12.66	12.77	26000	12.77	up	up	correct
SPG.US	Simon Property Group Inc	20220914	99.89	100.2	98.335	100.03	1961621	100.03	up	up	correct
SPGI.US	S&P Global Inc	20220914	359.78	359.78	347.95	351.16	2616500	351.16	down	down	correct
SPH.US	Suburban Propane Partners L.P	20220914	16.91	17	16.83	16.83	138600	16.83	down	down	correct
SPIR.US	Spire Corporation	20220914	1.36	1.36	1.3	1.34	545100	1.34	down	up	incorrect
SPLP.US	Steel Partners Holdings L.P	20220914	42.97	43	42	42.22	26400	42.22	down	down	correct
SPNT.US	SiriusPoint Ltd	20220914	4.88	4.88	4.72	4.87	414800	4.87	down	down	correct
SPOT.US	Spotify Technology S.A	20220914	101.74	102.87	98.6	102.45	1210400	102.45	up	up	correct
SPR.US	Spirit AeroSystems Holdings Inc	20220914	28.37	28.42	26.49	27.43	3138700	27.43	down	up	incorrect
SPXC.US	SPX Corporation	20220914	57.99	57.99	56.52	57.18	152400	57.18	down	down	correct
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20220914	15.93	16.17	15.85	16.17	98300	16.17	up	down	incorrect
SQ.US	Square Inc	20220914	66.7	68.71	65.6	68.56	19270200	68.56	up	down	incorrect
SQM.US	Sociedad Química y Minera de Chile S.A	20220914	109.56	114.71	108.55	113.52	1577710	113.52	up	up	correct
SQNS.US	Sequans Communications S.A	20220914	3.89	3.96	3.76	3.96	40400	3.96	up	up	correct
SQSP.US	Squarespace Inc	20220914	22.69	23.17	22.16	22.72	599700	22.72	up	down	incorrect
SQZ.US	SQZ Biotechnologies Company	20220914	3.02	3.09	2.85	2.85	48700	2.85	down	down	correct
SR.US	Spire Inc	20220914	69.22	70.27	69.12	69.91	218000	69.91	up	down	incorrect
SRC.US	Spirit Realty Capital Inc	20220914	41.33	41.33	40.6	41.09	599700	41.09	down	up	incorrect
SRE.US	Sempra	20220914	171.05	175.36	171.05	173.7	1082700	173.7	up	down	incorrect
SREA.US	Sempra Energy	20220914	24.17	24.3	24	24.24	33600	24.24	up	up	correct
SRG.US	Seritage Growth Properties	20220914	12.05	12.26	11.7	12.25	553500	12.25	up	up	correct
SRI.US	Stoneridge Inc	20220914	19.21	19.21	18.4	18.53	57800	18.53	down	down	correct
SRL.US	Scully Royalty Ltd	20220914	7.88	8	7.65	7.68	50500	7.68	down	down	correct
SRLP.US	Sprague Resources LP	20220914	19.84	19.88	19.84	19.85	12500	19.85	up	up	correct
SRT.US	StarTek Inc	20220914	3.5	3.61	3.45	3.47	28500	3.47	down	down	correct
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20220914	37.21	37.635	37.21	37.45	11218	36.9972	up	up	correct
SSD.US	Simpson Manufacturing Co. Inc	20220914	85.39	85.39	82.92	84.04	343700	84.04	down	down	correct
SSL.US	Sasol Limited	20220914	18.06	18.34	17.96	18.23	221100	18.23	up	up	correct
SSTK.US	Shutterstock Inc	20220914	54.3	54.84	53.9	54.2	269400	54.2	down	down	correct
ST.US	Sensata Technologies Holding plc	20220914	41.22	41.33	40.58	41.08	1665400	41.08	down	up	incorrect
STAG.US	STAG Industrial Inc	20220914	30.95	31.06	30.46	30.75	1757500	30.75	down	up	incorrect
STAR.US	PI	20220914	25.0221	25.0221	25.0001	25.01	1248	25.01	down	down	correct
STC.US	Stewart Information Services Corporation	20220914	50.52	50.52	48.04	48.16	199100	48.16	down	down	correct
STE.US	STERIS plc	20220914	205.41	205.66	202.19	203.65	498600	203.65	down	down	correct
STEM.US	Stem Inc	20220914	16.21	17.505	15.91	17.42	6984500	17.42	up	down	incorrect
STG.US	Sunlands Technology Group	20220914	4.39	4.48	4.37	4.48	4600	4.48	up	up	correct
STK.US	Columbia Seligman Premium Technology Growth Fund	20220914	27.13	27.92	26.62	26.77	29400	26.77	down	up	incorrect
STLA.US	Stellantis N.V	20220914	13.57	13.73	13.45	13.62	5110000	13.62	up	up	correct
STM.US	STMicroelectronics N.V	20220914	35.77	36.19	35.33	36.11	3472200	36.11	up	up	correct
STN.US	Stantec Inc	20220914	48.16	48.34	47.52	47.81	55000	47.81	down	down	correct
STNG.US	Scorpio Tankers Inc	20220914	44.79	45.95	44.17	44.96	1023500	44.96	up	up	correct
STON.US	StoneMor Inc	20220914	3.44	3.45	3.44	3.44	73400	3.44
STOR.US	STORE Capital Corporation	20220914	27.02	27.1	26.555	26.79	2041000	26.79	down	up	incorrect
STT.US	State Street Corporation	20220914	72.12	72.51	70.5	71.4	2145800	71.4	down	down	correct
STVN.US	Stevanato Group S.p.A.	20220914	17.97	18.4	17.442	17.99	504500	17.99	up	up	correct
STWD.US	Starwood Property Trust Inc	20220914	23.26	23.52	23.21	23.44	1832700	23.44	up	up	correct
STZ.US	Constellation Brands Inc	20220914	241.02	241.89	239.37	240.93	694100	240.93	down	down	correct
SU.US	Suncor Energy Inc	20220914	32.02	32.74	31.83	32.19	4252100	32.19	up	up	correct
SUI.US	Sun Communities Inc	20220914	157.49	158.3	154.8	155.99	760200	155.99	down	down	correct
SUM.US	Summit Materials Inc	20220914	28.05	28.2	27.41	27.98	733400	27.98	down	down	correct
SUN.US	Sunoco LP	20220914	39.8	40.645	39.8	40.15	164957	40.15	up	up	correct
SUP.US	Superior Industries International Inc	20220914	3.9	3.92	3.75	3.77	123300	3.77	down	down	correct
SUPV.US	Grupo Supervielle S.A	20220914	1.943	1.97	1.91	1.96	260800	1.96	up	up	correct
SUZ.US	Suzano S.A	20220914	8.61	8.685	8.48	8.57	1360100	8.57	down	down	correct
SWCH.US	Switch Inc	20220914	34.01	34.03	33.98	33.98	1653800	33.98	down	down	correct
SWI.US	SolarWinds Corporation	20220914	8.47	8.59	8.32	8.58	347600	8.58	up	up	correct
SWK.US	Stanley Black & Decker Inc	20220914	87.24	87.58	85.44	86.53	1837800	86.53	down	up	incorrect
SWN.US	Southwestern Energy Company	20220914	7.94	8.28	7.76	8.06	48291700	8.06	up	down	incorrect
SWT.US	Stanley Black Decker Inc	20220914	56.45	56.45	55.5	55.93	13700	55.93	down	up	incorrect
SWX.US	Southwest Gas Holdings Inc	20220914	81.14	82.42	81.14	82.3	490500	82.3	up	up	correct
SWZ.US	The Swiss Helvetia Fund Inc	20220914	7.56	7.56	7.5	7.5	6200	7.5	down	down	correct
SXC.US	SunCoke Energy Inc	20220914	6.56	6.56	6.25	6.33	825300	6.33	down	down	correct
SXI.US	Standex International Corporation	20220914	84.84	84.84	82.83	84.18	38800	84.18	down	down	correct
SXT.US	Sensient Technologies Corporation	20220914	76.68	76.68	74.86	75.99	137600	75.99	down	down	correct
SYF.US	Synchrony Financial	20220914	31.82	31.82	30.825	31.74	4943800	31.74	down	down	correct
SYK.US	Stryker Corporation	20220914	223.75	228.03	223.75	226.19	1394800	226.19	up	up	correct
SYY.US	Sysco Corporation	20220914	80.54	80.78	78.34	79.41	2387400	79.41	down	down	correct
SZC.US	The Cushing Renaissance Fund	20220914	44.82	46.03	44.1814	45.63	2504	45.4118	up	down	incorrect
T.US	PC	20220914	19.24	19.24	19.03	19.18	310357	19.18	down	down	correct
TAC.US	TransAlta Corporation	20220914	9.37	9.45	9.33	9.35	225500	9.35	down	down	correct
TAK.US	Takeda Pharmaceutical Company Limited	20220914	13.36	13.43	13.31	13.38	2190883	13.38	up	up	correct
TAL.US	TAL Education Group	20220914	5.65	5.68	5.48	5.54	3339500	5.54	down	down	correct
TALO.US	Talos Energy Inc	20220914	20.77	22.49	20.77	22.3	2425900	22.3	up	up	correct
TAP.US	Molson Coors Beverage Company	20220914	51.26	51.58	50.27	50.65	948400	50.65	down	down	correct
TARO.US	Taro Pharmaceutical Industries Ltd	20220914	31.84	32.5	31.75	32.07	14200	32.07	up	up	correct
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20220914	24.33	24.52	24.26	24.45	72700	24.45	up	up	correct
TBC.US	AT&T Inc. 5.625% Global Notes d	20220914	24.62	24.84	24.55	24.77	31300	24.77	up	up	correct
TBI.US	TrueBlue Inc	20220914	20.06	20.55	19.8	20.54	214800	20.54	up	down	incorrect
TCI.US	Transcontinental Realty Investors Inc	20220914	39.7	40.14	39	39	3700	39	down	down	correct
TCN.US	Tricon Capital Group Inc	20220914	10.55	10.56	10.37	10.47	401800	10.47	down	down	correct
TCS.US	The Container Store Group Inc	20220914	6.08	6.1	5.87	6.04	398100	6.04	down	up	incorrect
TD.US	The Toronto	20220914	66.38	67.09	66.03	66.54	1230300	66.54	up	up	correct
TDC.US	Teradata Corporation	20220914	32.45	32.45	31.44	31.98	829800	31.98	down	down	correct
TDCX.US	TDCX Inc.	20220914	9.91	10.07	9.78	9.87	277900	9.87	down	down	correct
TDF.US	Templeton Dragon Fund Inc	20220914	10.19	10.25	10.14	10.22	57700	10.22	up	up	correct
TDG.US	TransDigm Group Incorporated	20220914	595.39	600.49	585.25	600.14	207700	600.14	up	up	correct
TDOC.US	Teladoc Health Inc	20220914	31.21	31.82	30.62	31.67	3269400	31.67	up	up	correct
TDS.US	Telephone and Data Systems Inc	20220914	15.5	15.58	15.24	15.35	655200	15.35	down	down	correct
TDW.US	Tidewater Inc	20220914	24.74	26.24	24.51	25.68	807500	25.68	up	up	correct
TDY.US	Teledyne Technologies Incorporated	20220914	373.54	380.97	372.84	380.21	229600	380.21	up	down	incorrect
TEAF.US	Tortoise Essential Assets Income Term Fund	20220914	14.46	14.813	14.46	14.58	15500	14.58	up	up	correct
TECK.US	Teck Resources Limited	20220914	33.48	33.79	32.6	33.65	4115200	33.65	up	up	correct
TEF.US	Telefónica S.A	20220914	3.87	3.9	3.86	3.86	1511800	3.86	down	down	correct
TEI.US	Templeton Emerging Markets Income Fund	20220914	5.07	5.0824	4.97	5.01	156429	4.9614	down	down	correct
TEL.US	TE Connectivity Ltd	20220914	126.1	127.3	124.94	126.03	1153500	126.03	down	down	correct
TEN.US	Tenneco Inc	20220914	19.12	19.28	19.02	19.21	1291500	19.21	up	up	correct
TEO.US	Telecom Argentina S.A	20220914	4.67	4.87	4.67	4.8	75100	4.8	up	up	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20220914	8.96	9.05	8.72	8.94	11308391	8.94	down	down	correct
TEX.US	Terex Corporation	20220914	34.01	34.32	33.12	33.83	673000	33.83	down	down	correct
TFC.US	Truist Financial Corporation	20220914	47.34	47.79	46.64	47.35	5477200	47.35	up	up	correct
TFII.US	TFI International Inc	20220914	102.87	102.89	99.86	101.6	162700	101.6	down	down	correct
TFSA.US	TFSA	20220914	24.96	24.99	24.96	24.99	200	24.99	up	up	correct
TFX.US	Teleflex Incorporated	20220914	237.5	241.69	236.74	238.65	466800	238.65	up	up	correct
TG.US	Tredegar Corporation	20220914	10.04	10.2	10.02	10.14	126709	10.01	up	up	correct
TGH.US	Textainer Group Holdings Limited	20220914	30.15	30.49	29.89	30.2	262000	30.2	up	up	correct
TGI.US	Triumph Group Inc	20220914	11.54	11.54	10.88	11.1	652500	11.1	down	down	correct
TGNA.US	TEGNA Inc	20220914	21.45	21.51	21.34	21.48	737700	21.48	up	up	correct
TGS.US	Transportadora de Gas del Sur S.A	20220914	7.8	8.29	7.75	8.28	226300	8.28	up	up	correct
TGT.US	Target Corporation	20220914	167.86	168.88	163.4	165.38	3618778	165.38	down	down	correct
THC.US	Tenet Healthcare Corporation	20220914	60.44	60.76	58.06	59.28	1513500	59.28	down	down	correct
THG.US	The Hanover Insurance Group Inc	20220914	132.76	134.25	132.51	134.2	240500	133.45	up	up	correct
THO.US	Thor Industries Inc	20220914	78.02	78.02	75.04	76.88	796100	76.88	down	down	correct
THQ.US	Tekla Healthcare Opportunities Fund	20220914	19.38	19.618	19.2	19.39	81100	19.39	up	up	correct
THR.US	Thermon Group Holdings Inc	20220914	17.16	17.45	17.14	17.36	256900	17.36	up	up	correct
THS.US	TreeHouse Foods Inc	20220914	44.33	44.33	43.42	43.89	316900	43.89	down	down	correct
THW.US	Tekla World Healthcare Fund	20220914	14.47	14.79	14.47	14.64	60900	14.64	up	up	correct
TINV.US	Tiga Acquisition Corp	20220914	10.36	10.37	10.36	10.36	392600	10.36
TISI.US	Team Inc	20220914	1.33	1.33	1.29	1.29	292500	1.29	down	down	correct
TJX.US	The TJX Companies Inc	20220914	64.9	65.11	63.71	64.36	4648100	64.36	down	up	incorrect
TK.US	Teekay Corporation	20220914	3.71	3.76	3.68	3.75	869400	3.75	up	up	correct
TKC.US	Turkcell Iletisim Hizmetleri A.S	20220914	3.34	3.43	3.31	3.43	454100	3.43	up	up	correct
TKR.US	The Timken Company	20220914	66.7	66.7	64.99	65.63	576500	65.63	down	up	incorrect
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20220914	29.88	29.95	29.58	29.89	189500	29.89	up	up	correct
TLYS.US	Tilly's Inc	20220914	6.9	7.02	6.88	6.98	272500	6.98	up	up	correct
TM.US	Toyota Motor Corporation	20220914	141.54	142.71	140.82	141.47	199519	141.47	down	down	correct
TME.US	Tencent Music Entertainment Group	20220914	4.8	4.8	4.63	4.78	5541900	4.78	down	up	incorrect
TMHC.US	Taylor Morrison Home Corporation	20220914	23.6	23.62	22.97	23.31	1101300	23.31	down	down	correct
TMO.US	Thermo Fisher Scientific Inc	20220914	562.62	570.34	552.62	558.13	1139400	558.13	down	down	correct
TMST.US	TimkenSteel Corporation	20220914	16.01	16.26	15.35	15.52	552600	15.52	down	down	correct
TMX.US	Terminix Global Holdings Inc	20220914	43.71	43.9	43.48	43.7	348400	43.7	down	down	correct
TNC.US	Tennant Company	20220914	60.61	60.76	59.28	60.76	67200	60.76	up	down	incorrect
TNET.US	TriNet Group Inc	20220914	77.62	77.62	75.8	77.1	237100	77.1	down	down	correct
TNK.US	Teekay Tankers Ltd	20220914	27.54	28.88	27.54	28.88	611200	28.88	up	up	correct
TNL.US	Travel + Leisure Co	20220914	41.34	41.62	40.43	41.56	880746	41.56	up	up	correct
TNP.US	Tsakos Energy Navigation Limited	20220914	18.52	18.85	17.4	17.87	573300	17.87	down	down	correct
TOL.US	Toll Brothers Inc	20220914	43.33	43.45	42.35	43.04	2337600	43.04	down	down	correct
TOST.US	Toast Inc.	20220914	20.2	20.8	19.56	20.54	5785600	20.54	up	up	correct
TPB.US	Turning Point Brands Inc	20220914	22.93	23.095	22.278	22.97	152700	22.91	up	up	correct
TPC.US	Tutor Perini Corporation	20220914	6.77	6.77	6.5	6.62	469300	6.62	down	down	correct
TPH.US	Tri Pointe Homes Inc	20220914	16.04	16.1	15.61	15.99	2216300	15.99	down	up	incorrect
TPL.US	Texas Pacific Land Corporation	20220914	1780.15	1873.99	1780.15	1858.3101	55800	1858.3101	up	up	correct
TPR.US	Tapestry Inc	20220914	34.6	34.6	33.59	33.74	5034700	33.74	down	down	correct
TPTA.US	TPTA	20220914	22.95	22.95	22.95	22.95	200	22.95
TPVG.US	TriplePoint Venture Growth BDC Corp	20220914	12.78	12.89	12.52	12.66	239700	12.66	down	down	correct
TPX.US	Tempur Sealy International Inc	20220914	27.87	28.21	26.97	27.87	2785000	27.87
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20220914	13.27	13.55	13.27	13.51	7700	13.51	up	up	correct
TR.US	Tootsie Roll Industries Inc	20220914	34.95	35.17	34.71	34.91	91400	34.91	down	up	incorrect
TRC.US	Tejon Ranch Co	20220914	16.51	16.77	16.39	16.42	52400	16.42	down	down	correct
TREX.US	Trex Company Inc	20220914	47.28	47.28	45.1511	46.08	1283850	46.08	down	up	incorrect
TRGP.US	Targa Resources Corp	20220914	69.44	72.83	69.44	72.45	2144600	72.45	up	up	correct
TRI.US	Thomson Reuters Corporation	20220914	112.2	113.32	111.76	112.16	276700	112.16	down	down	correct
TRN.US	Trinity Industries Inc	20220914	24.07	24.07	23.35	23.74	539600	23.74	down	down	correct
TRNO.US	Terreno Realty Corporation	20220914	61.76	61.76	59.82	60.24	449900	60.24	down	down	correct
TROX.US	Tronox Holdings plc	20220914	14.07	14.1	13.2	13.4	2281200	13.4	down	down	correct
TRP.US	TC Energy Corporation	20220914	48.17	49	48.08	48.45	1269200	48.45	up	up	correct
TRQ.US	Turquoise Hill Resources Ltd	20220914	30.98	31.15	30.85	30.99	503716	30.99	up	up	correct
TRTN.US	Triton International Limited	20220914	60.4	60.57	59.6	60.47	389700	60.47	up	down	incorrect
TRTX.US	TPG RE Finance Trust Inc	20220914	8.88	9.2	8.87	9.16	310900	9.16	up	up	correct
TRU.US	TransUnion	20220914	72.87	73	69.48	70.08	2146100	70.08	down	down	correct
TRV.US	The Travelers Companies Inc	20220914	162.59	163.42	161.59	163.24	1508900	163.24	up	up	correct
TS.US	Tenaris S.A	20220914	28.31	28.84	28.04	28.25	1827700	28.25	down	down	correct
TSE.US	Trinseo S.A	20220914	25.42	25.42	24.53	24.74	345000	24.74	down	up	incorrect
TSI.US	TCW Strategic Income Fund Inc	20220914	4.97	5.01	4.92	4.92	68000	4.92	down	down	correct
TSLX.US	Sixth Street Specialty Lending Inc	20220914	18.23	18.37	18.04	18.12	534100	18.12	down	down	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20220914	79.74	80.16	78.98	79.66	8849600	79.212	down	down	correct
TSN.US	Tyson Foods Inc	20220914	73.16	73.3	71.68	72.29	2221200	72.29	down	down	correct
TSQ.US	Townsquare Media Inc	20220914	8.34	8.435	8.07	8.07	19400	8.07	down	down	correct
TT.US	Trane Technologies plc	20220914	160.79	161.62	158.59	160.17	1551500	160.17	down	down	correct
TTC.US	The Toro Company	20220914	89.18	90.21	88.79	89.81	777700	89.81	up	up	correct
TTE.US	TotalEnergies SE	20220914	50.74	51.83	50.62	51.21	3257600	51.21	up	up	correct
TTI.US	TETRA Technologies Inc	20220914	4.14	4.55	4.12	4.46	1241300	4.46	up	up	correct
TTM.US	Tata Motors Limited	20220914	28.39	28.39	27.96	28.09	511000	28.09	down	down	correct
TTP.US	Tortoise Pipeline & Energy Fund Inc	20220914	29.33	29.61	29.22	29.61	6400	29.61	up	up	correct
TU.US	TELUS Corporation	20220914	21.82	21.91	21.64	21.67	930200	21.67	down	down	correct
TUP.US	Tupperware Brands Corporation	20220914	9.69	9.69	8.9	9.33	992800	9.33	down	down	correct
TUYA.US	Tuya Inc	20220914	1.2	1.2	1.1	1.1	1312600	1.1	down	up	incorrect
TV.US	Grupo Televisa S.A.B	20220914	6.39	6.39	6.19	6.23	702000	6.23	down	down	correct
TVC.US	Tennessee Valley Authority PARRS D 2028	20220914	21.6	21.9	21.45	21.6	11000	21.6
TVE.US	Tennessee Valley Authority PARRS A 2029	20220914	21.53	21.63	21.47	21.59	6000	21.59	up	up	correct
TWI.US	Titan International Inc	20220914	13.31	13.49	13.08	13.41	302200	13.41	up	down	incorrect
TWLO.US	Twilio Inc	20220914	71.91	79.99	70.81	77.97	13407400	77.97	up	up	correct
TWN.US	The Taiwan Fund Inc	20220914	23.59	23.72	23.57	23.6	5900	23.6	up	up	correct
TWNI.US	Tailwind International Acquisition Corp	20220914	9.91	9.93	9.91	9.92	16500	9.92	up	down	incorrect
TWO.US	Two Harbors Investment Corp	20220914	4.89	4.91	4.85	4.91	1805900	4.91	up	up	correct
TWOA.US	two	20220914	9.88	9.88	9.88	9.88	300	9.88
TWTR.US	Twitter Inc	20220914	41.75	41.91	41.25	41.9	8098500	41.9	up	up	correct
TX.US	Ternium S.A	20220914	30.09	30.27	28.92	29.11	352700	29.11	down	down	correct
TXT.US	Textron Inc	20220914	63.35	64.32	62.09	64	1146600	64	up	up	correct
TY.US	Tri	20220914	27.25	27.58	27.22	27.26	39600	27.26	up	up	correct
TYG.US	Tortoise Energy Infrastructure Corporation	20220914	34.43	35.45	34.43	35.12	33300	35.12	up	up	correct
TYL.US	Tyler Technologies Inc	20220914	364.67	370.32	364.09	368.54	179200	368.54	up	down	incorrect
U.US	Unity Software Inc	20220914	36.75	37.965	35.885	37.81	8719800	37.81	up	down	incorrect
UA.US	Under Armour Inc	20220914	7.59	7.76	7.545	7.7	3717079	7.7	up	up	correct
UAA.US	Under Armour Inc	20220914	8.62	8.79	8.52	8.67	9980700	8.67	up	up	correct
UAN.US	CVR Partners LP	20220914	132.89	134.75	131	132.44	44363	132.44	down	down	correct
UBA.US	Urstadt Biddle Properties Inc	20220914	16.26	16.32	15.95	16.07	153700	16.07	down	down	correct
UBER.US	Uber Technologies Inc	20220914	31.25	33.14	31.1	33.05	34493400	33.05	up	up	correct
UBP.US	Urstadt Biddle Properties Inc	20220914	15.42	15.42	14.76	15.4	5700	15.4	down	down	correct
UBS.US	UBS Group AG	20220914	16.6	16.81	16.51	16.68	2292900	16.68	up	up	correct
UDR.US	UDR Inc	20220914	45.97	46.12	45.2	45.67	2004500	45.67	down	down	correct
UE.US	Urban Edge Properties	20220914	15.6	15.62	15.33	15.49	880900	15.49	down	down	correct
UFI.US	Unifi Inc	20220914	10.77	10.97	10.58	10.88	113700	10.88	up	down	incorrect
UGI.US	UGI Corporation	20220914	38.27	38.49	37.93	38.46	1024700	38.46	up	up	correct
UGIC.US	UGI Corporation	20220914	89	90.12	89	90.12	1300	90.12	up	up	correct
UGLD.US	VelocityShares 3x Long Gold ETN Linked to the S&P GSCI Gold Index ER	20220914	201.36	201.36	201.36	201.36	0	201.36
UGP.US	Ultrapar Participações S.A	20220914	2.6	2.65	2.6	2.61	551200	2.61	up	down	incorrect
UHS.US	Universal Health Services Inc	20220914	100.82	100.94	96.02	97.47	1078800	97.47	down	down	correct
UHT.US	Universal Health Realty Income Trust	20220914	48.8	49.1	47.82	48.55	92600	47.8412	down	up	incorrect
UI.US	Ubiquiti Inc	20220914	307.69	307.72	303.03	307.05	55200	307.05	down	down	correct
UIS.US	Unisys Corporation	20220914	9.05	9.23	8.81	8.89	355300	8.89	down	down	correct
UL.US	Unilever PLC	20220914	45.97	46.15	45.72	45.92	2290300	45.92	down	up	incorrect
UMC.US	United Microelectronics Corporation	20220914	6.39	6.49	6.38	6.39	7115400	6.39
UMH.US	UMH Properties Inc	20220914	18.24	18.24	17.94	18.14	131000	18.14	down	down	correct
UNF.US	UniFirst Corporation	20220914	175.91	177.65	172.41	174.17	52600	174.17	down	down	correct
UNFI.US	United Natural Foods Inc	20220914	43.08	43.18	42.43	42.9	243200	42.9	down	down	correct
UNH.US	UnitedHealth Group Incorporated	20220914	514	515.38	506.1	509.77	2648242	509.77	down	down	correct
UNM.US	Unum Group	20220914	39.84	40.39	39.24	40.15	2713000	40.15	up	up	correct
UNMA.US	Unum Group 6.250% JR NT58	20220914	24.56	24.69	24.43	24.68	11900	24.68	up	up	correct
UNP.US	Union Pacific Corporation	20220914	223.38	223.88	214.01	217.95	5915000	217.95	down	down	correct
UNVR.US	Univar Solutions Inc	20220914	25.4	25.48	24.91	25.24	1173000	25.24	down	up	incorrect
UP.US	Wheels Up Experience Inc	20220914	1.69	1.7	1.62	1.65	1431900	1.65	down	down	correct
UPH.US	UpHealth Inc	20220914	0.6	0.63	0.582	0.597	126900	0.597	down	down	correct
UPS.US	United Parcel Service Inc	20220914	192.84	193.36	189.6	190.96	2608309	190.96	down	down	correct
URI.US	United Rentals Inc	20220914	295.62	295.62	285.27	290	649700	290	down	down	correct
USA.US	Liberty All	20220914	6.35	6.35	6.22	6.29	588700	6.29	down	down	correct
USAC.US	USA Compression Partners LP	20220914	18.07	18.52	18.07	18.41	41300	18.41	up	up	correct
USB.US	U.S. Bancorp	20220914	45.39	45.485	44.44	45.1	6664395	45.1	down	down	correct
USDP.US	USD Partners LP	20220914	4.76	4.89	4.75	4.8	33200	4.8	up	up	correct
USER.US	UserTesting Inc.	20220914	4.14	4.18	3.87	3.98	376300	3.98	down	down	correct
USFD.US	US Foods Holding Corp	20220914	30.44	30.52	29.47	30.04	1508900	30.04	down	down	correct
USM.US	United States Cellular Corporation	20220914	26.77	26.96	26.51	26.82	143900	26.82	up	up	correct
USNA.US	USANA Health Sciences Inc	20220914	61.23	61.27	60	60.32	63000	60.32	down	down	correct
USPH.US	U.S. Physical Therapy Inc	20220914	78.67	79.12	77.76	78.43	95000	78.43	down	down	correct
USX.US	U.S. Xpress Enterprises Inc	20220914	2.59	2.63	2.49	2.59	108700	2.59
UTF.US	Cohen & Steers Infrastructure Fund Inc	20220914	26.88	27.07	26.54	26.61	94900	26.61	down	down	correct
UTI.US	Universal Technical Institute Inc	20220914	6.54	6.7	6.42	6.57	213700	6.57	up	up	correct
UTL.US	Unitil Corporation	20220914	50.93	51.45	50.15	50.88	68100	50.88	down	down	correct
UVE.US	Universal Insurance Holdings Inc	20220914	11.42	11.85	11.42	11.69	176100	11.69	up	down	incorrect
UVV.US	Universal Corporation	20220914	49.11	49.69	48.84	49.6	162147	49.6	up	up	correct
UZD.US	UZD	20220914	21.73	21.89	21.65	21.65	17600	21.65	down	down	correct
UZE.US	United States Cellular Preferred 5.500% due 2070	20220914	19.55	19.55	19.4	19.49	34600	19.49	down	up	incorrect
UZF.US	UZF	20220914	19.56	19.63	19.47	19.52	15700	19.52	down	down	correct
V.US	Visa Inc	20220914	200	200.88	198.06	199.41	4632813	199.41	down	down	correct
VAC.US	Marriott Vacations Worldwide Corporation	20220914	143.67	145.02	141.27	144.66	302800	144.66	up	up	correct
VAL.US	WT	20220914	9.39	10.74	9.39	10.35	20144	10.35	up	down	incorrect
VALE.US	Vale S.A.	20220914	13.11	13.33	12.8	12.92	38933880	12.92	down	down	correct
VAPO.US	Vapotherm Inc	20220914	2.13	2.13	2	2.05	95700	2.05	down	down	correct
VATE.US	Innovate Corp	20220914	1.48	1.48	1.42	1.42	82900	1.42	down	down	correct
VBF.US	Invesco Bond Fund	20220914	15.52	15.62	15.45	15.46	20900	15.46	down	up	incorrect
VCIF.US	Vertical Capital Income Fund	20220914	9.425	9.49	9.425	9.46	5300	9.46	up	down	incorrect
VCV.US	Invesco California Value Municipal Income Trust	20220914	9.71	9.74	9.67	9.69	90200	9.69	down	down	correct
VEEV.US	Veeva Systems Inc	20220914	173.15	174.36	170.97	174.19	771975	174.19	up	down	incorrect
VEL.US	Velocity Financial Inc	20220914	11.82	12.184	11.44	11.44	14600	11.44	down	down	correct
VET.US	Vermilion Energy Inc	20220914	25.24	26.1	25.12	25.42	2583600	25.42	up	up	correct
VFC.US	V.F. Corporation	20220914	41.65	41.81	40.82	41.09	3121900	41.09	down	down	correct
VGI.US	Virtus Global Multi	20220914	8.23	8.25	8.18	8.19	75200	8.19	down	up	incorrect
VGM.US	Invesco Trust for Investment Grade Municipals	20220914	10.17	10.17	10.12	10.15	89100	10.15	down	down	correct
VGR.US	Vector Group Ltd	20220914	9.27	9.33	9.1	9.25	953700	9.25	down	up	incorrect
VHC.US	VirnetX Holding Corp	20220914	1.28	1.38	1.27	1.28	145000	1.28
VHI.US	Valhi Inc	20220914	29.6	29.63	28.35	28.66	27200	28.66	down	down	correct
VIAO.US	VIA optronics AG	20220914	1.803	1.803	1.71	1.71	3700	1.71	down	up	incorrect
VICI.US	VICI Properties Inc	20220914	32.92	33.265	32.784	33.22	4097800	33.22	up	up	correct
VIIX.US	VelocityShares VIX Short	20220914	9.7499	9.7499	9.7499	9.7499	0	9.7499
VIPS.US	Vipshop Holdings Limited	20220914	10.55	10.69	10.43	10.62	2857900	10.62	up	up	correct
VIST.US	Vista Oil & Gas S.A.B. de C.V	20220914	10.61	10.79	10.28	10.48	982900	10.48	down	down	correct
VIV.US	Telefônica Brasil S.A	20220914	8.01	8.1575	7.98	7.99	850153	7.99	down	up	incorrect
VKQ.US	Invesco Municipal Trust	20220914	9.88	9.94	9.85	9.85	126000	9.85	down	up	incorrect
VLD.US	WT	20220914	0.87	0.9698	0.87	0.9698	11300	0.9698	up	up	correct
VLN.US	Valens	20220914	4.35	4.35	4.12	4.24	77800	4.24	down	up	incorrect
VLO.US	Valero Energy Corporation	20220914	111.89	115.16	108.24	109.59	5043600	109.59	down	down	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20220914	8.91	9.12	8.79	9.01	542900	9.01	up	up	correct
VLT.US	Invesco High Income Trust II	20220914	10.82	10.82	10.72	10.73	10900	10.73	down	up	incorrect
VLTA.US	WT	20220914	0.56	0.5701	0.5502	0.57	3553	0.57	up	down	incorrect
VMC.US	Vulcan Materials Company	20220914	163.45	163.67	158.3	160.22	1064800	160.22	down	down	correct
VMI.US	Valmont Industries Inc	20220914	281.42	282.4	276.8	279.35	61900	279.35	down	up	incorrect
VMO.US	Invesco Municipal Opportunity Trust	20220914	9.91	9.95	9.9	9.91	71900	9.91
VNCE.US	Vince Holding Corp	20220914	6.58	6.79	6.41	6.42	17481	6.42	down	down	correct
VNO.US	Vornado Realty Trust	20220914	26.65	26.89	26.23	26.49	2793200	26.49	down	down	correct
VNT.US	Vontier Corporation	20220914	20.86	21.06	20.7	20.91	1237600	20.91	up	down	incorrect
VNTR.US	Venator Materials PLC	20220914	1.63	1.63	1.51	1.53	406500	1.53	down	down	correct
VOC.US	VOC Energy Trust	20220914	6.88	7.05	6.78	7	100600	7	up	up	correct
VOYA.US	Voya Financial Inc	20220914	62.62	62.93	61.8	62.68	1766300	62.68	up	up	correct
VPG.US	Vishay Precision Group Inc	20220914	32.66	33.16	32.49	32.64	24100	32.64	down	down	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20220914	10.47	10.52	10.42	10.42	32800	10.42	down	down	correct
VRT.US	Vertiv Holdings Co	20220914	12.67	13.1	12.22	13.06	4740900	13.06	up	up	correct
VRTV.US	Veritiv Corporation	20220914	117.58	117.58	112.45	114.19	105000	114.19	down	down	correct
VSH.US	Vishay Intertechnology Inc	20220914	19.15	19.15	18.79	19.04	864700	19.04	down	down	correct
VST.US	Vistra Corp	20220914	24.98	25.37	24.96	25.36	3449800	25.36	up	up	correct
VSTO.US	Vista Outdoor Inc	20220914	28.21	28.64	27.84	28.26	722200	28.26	up	up	correct
VTEX.US	VTEX	20220914	4.35	4.385	4.145	4.16	146400	4.16	down	down	correct
VTN.US	Invesco Trust for Investment Grade New York Municipals	20220914	10.39	10.39	10.27	10.27	27600	10.27	down	down	correct
VTOL.US	Bristow Group Inc	20220914	27.32	28.81	27.32	28.7	59200	28.7	up	up	correct
VTR.US	Ventas Inc	20220914	48.68	48.73	47.57	48.42	2072000	48.42	down	down	correct
VVI.US	Viad Corp	20220914	37.34	37.8	36.94	37.51	47300	37.51	up	down	incorrect
VVR.US	Invesco Senior Income Trust	20220914	3.77	3.8	3.76	3.79	364200	3.79	up	up	correct
VVV.US	Valvoline Inc	20220914	28.48	28.48	27.463	27.89	1105500	27.89	down	down	correct
VZ.US	Verizon Communications Inc	20220914	41.75	41.93	40.98	41.28	23152200	41.28	down	down	correct
VZIO.US	VIZIO Holding Corp	20220914	11.73	11.99	11.58	11.95	410000	11.95	up	up	correct
W.US	Wayfair Inc	20220914	50	50.08	47.59	50.04	2743100	50.04	up	up	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20220914	90.17	90.46	88.39	89.27	858300	89.27	down	down	correct
WAL.US	Western Alliance Bancorporation	20220914	75.48	75.48	72.76	73.54	683200	73.54	down	down	correct
WAT.US	Waters Corporation	20220914	300.8	303.04	296.31	298.04	502700	298.04	down	down	correct
WBS.US	Webster Financial Corporation	20220914	47.8	47.95	46.94	47.84	1115200	47.84	up	up	correct
WCC.US	WESCO International Inc	20220914	137.82	138.42	132.24	134.16	533000	134.16	down	up	incorrect
WCN.US	Waste Connections Inc	20220914	146	147.7	145.89	146.68	1338100	146.68	up	up	correct
WD.US	Walker & Dunlop Inc	20220914	96.53	98.23	95.89	97.39	141900	97.39	up	up	correct
WDH.US	Waterdrop Inc	20220914	1.2	1.23	1.14	1.18	44800	1.18	down	down	correct
WDI.US	Western Asset Diversified Income Fund	20220914	13.98	14.09	13.93	13.99	127500	13.99	up	up	correct
WE.US	WeWork Inc	20220914	4.02	4.05	3.87	4	2822600	4	down	down	correct
WEA.US	Western Asset Premier Bond Fund	20220914	10.78	10.78	10.55	10.7	30000	10.7	down	up	incorrect
WEAV.US	Weave Communications Inc.	20220914	6.6	6.6	6	6.01	345800	6.01	down	down	correct
WEBR.US	Weber Inc.	20220914	6.68	6.8	6.42	6.67	691100	6.67	down	down	correct
WEC.US	WEC Energy Group Inc	20220914	103.7	105.43	103.62	104.44	972000	104.44	up	down	incorrect
WELL.US	Welltower Inc	20220914	74.61	75.18	72.62	73.98	3786900	73.98	down	down	correct
WES.US	Western Midstream Partners LP	20220914	27.84	28.65	27.56	28.64	872200	28.64	up	up	correct
WEX.US	WEX Inc	20220914	153.29	154.55	151.64	153.58	219200	153.58	up	up	correct
WF.US	Woori Financial Group Inc	20220914	24.61	24.9	24.61	24.8	46400	24.8	up	up	correct
WFC.US	Wells Fargo & Company	20220914	43.25	43.61	42.25	43.28	15067800	43.28	up	up	correct
WFG.US	West Fraser Timber Co. Ltd	20220914	83.83	85.82	83.38	85.34	144900	85.34	up	up	correct
WGO.US	Winnebago Industries Inc	20220914	57.99	58.11	56.1	58.05	340400	58.05	up	up	correct
WH.US	Wyndham Hotels & Resorts Inc	20220914	65.3	67.34	64.49	67.29	1129500	67.29	up	up	correct
WHD.US	Cactus Inc	20220914	42.79	45.32	42.76	45.16	677400	45.16	up	up	correct
WHG.US	Westwood Holdings Group Inc	20220914	11.19	11.3	11.14	11.14	11300	11.14	down	down	correct
WHR.US	Whirlpool Corporation	20220914	147.08	147.86	144.34	145.66	1100900	145.66	down	down	correct
WIA.US	Western Asset Inflation	20220914	10.01	10.01	9.8	9.84	49500	9.84	down	down	correct
WIT.US	Wipro Limited	20220914	5.17	5.19	5.1	5.11	2405100	5.11	down	down	correct
WIW.US	Western Asset Inflation	20220914	10.19	10.19	10.09	10.09	58000	10.09	down	down	correct
WK.US	Workiva Inc	20220914	68.8	68.89	66.41	67.91	390000	67.91	down	up	incorrect
WLK.US	Westlake Chemical Corporation	20220914	93.5	93.71	89.78	91.89	1180600	91.89	down	down	correct
WLKP.US	Westlake Chemical Partners LP	20220914	24.16	24.16	23.5	23.58	17900	23.58	down	up	incorrect
WM.US	Waste Management Inc	20220914	171.65	173.73	170.88	171.73	1706200	171.73	up	up	correct
WMB.US	The Williams Companies Inc	20220914	33.13	33.75	32.9	33.45	7518800	33.45	up	down	incorrect
WMC.US	Western Asset Mortgage Capital Corporation	20220914	13.79	13.98	13.62	13.84	10300	13.84	up	down	incorrect
WMK.US	Weis Markets Inc	20220914	77.54	77.79	74.66	75.1	92700	75.1	down	down	correct
WMS.US	Advanced Drainage Systems Inc	20220914	136.16	136.5	134	135.48	607600	135.48	down	down	correct
WMT.US	Walmart Inc	20220914	135.63	136.53	134.1	134.92	6644900	134.92	down	down	correct
WNC.US	Wabash National Corporation	20220914	15.4	15.45	15.06	15.35	280800	15.35	down	down	correct
WNS.US	WNS (Holdings) Limited	20220914	86	86.29	84.81	85.67	93900	85.67	down	down	correct
WOLF.US	Wolfspeed Inc	20220914	114.31	118.39	111.53	118.35	2143000	118.35	up	up	correct
WOR.US	Worthington Industries Inc	20220914	51.46	51.46	49.64	50.47	256200	50.47	down	down	correct
WOW.US	WideOpenWest Inc	20220914	17.83	17.91	17.46	17.69	338000	17.69	down	down	correct
WPC.US	W. P. Carey Inc	20220914	84.5	85.72	84.33	84.75	1004200	84.75	up	up	correct
WPM.US	Wheaton Precious Metals Corp	20220914	32.76	33.2301	32.52	32.66	1437285	32.66	down	down	correct
WPP.US	WPP plc	20220914	44.14	44.2	43.39	43.7	147300	43.7	down	down	correct
WRB.US	W. R. Berkley Corporation	20220914	66.75	67.68	66.61	67.3	1304200	67.3	up	up	correct
WRBY.US	Warby Parker Inc.	20220914	14.27	14.36	13.73	14.34	823199	14.34	up	up	correct
WRE.US	Washington Real Estate Investment Trust	20220914	19.9	20.01	19.63	19.96	577400	19.96	up	up	correct
WRK.US	WestRock Company	20220914	39.33	39.34	38.02	38.38	1937500	38.38	down	down	correct
WSM.US	Williams	20220914	145.82	146.14	140.95	143.09	799000	143.09	down	up	incorrect
WSO.US	Watsco Inc	20220914	276.88	278.2	271.74	274.68	189900	274.68	down	down	correct
WSR.US	Whitestone REIT	20220914	9.93	10.04	9.89	9.98	263300	9.98	up	up	correct
WST.US	West Pharmaceutical Services Inc	20220914	293.31	296.74	288.68	290.82	306000	290.82	down	down	correct
WTI.US	W&T Offshore Inc	20220914	6.88	7.68	6.87	7.43	6745900	7.43	up	up	correct
WTM.US	White Mountains Insurance Group Ltd	20220914	1366.98	1373.73	1362.4399	1373.73	24900	1373.73	up	up	correct
WTRG.US	Essential Utilities Inc	20220914	46.88	47.6	46.79	47.02	1051900	47.02	up	up	correct
WTS.US	Watts Water Technologies Inc	20220914	134.59	134.59	129.91	131.65	134900	131.65	down	down	correct
WTTR.US	Select Energy Services Inc	20220914	7.16	7.55	7.14	7.36	528900	7.36	up	up	correct
WU.US	The Western Union Company	20220914	14.85	14.87	14.25	14.49	8067011	14.255	down	down	correct
WWE.US	World Wrestling Entertainment Inc	20220914	68.22	68.94	67.47	68.8	418900	68.8	up	up	correct
WWW.US	Wolverine World Wide Inc	20220914	19.03	19.09	18.57	18.89	673400	18.89	down	down	correct
WY.US	Weyerhaeuser Company	20220914	32.16	32.3	31.37	31.68	7028900	31.68	down	down	correct
X.US	United States Steel Corporation	20220914	21.74	21.89	20.01	20.43	19311900	20.43	down	down	correct
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20220914	7.06	7.17	7	7.1	366233	7.027	up	up	correct
XHR.US	Xenia Hotels & Resorts Inc	20220914	16.21	16.62	16.07	16.62	414200	16.62	up	up	correct
XIN.US	Xinyuan Real Estate Co. Ltd	20220914	0.56	0.59	0.55	0.58	14800	0.58	up	up	correct
XL.US	XL Fleet Corp	20220914	1.12	1.12	1.06	1.06	1826700	1.06	down	down	correct
XOM.US	Exxon Mobil Corporation	20220914	96.19	98.56	96.15	97.67	22655700	97.67	up	up	correct
XPEV.US	XPeng Inc	20220914	15.9	16.235	15.465	16.02	16809300	16.02	up	down	incorrect
XPO.US	XPO Logistics Inc	20220914	52.12	52.33	50.56	51.18	1156500	51.18	down	down	correct
XPOF.US	Xponential Fitness Inc.	20220914	19.83	20.2	19.68	20.02	217400	20.02	up	up	correct
XPRO.US	Frank’s International NV	20220914	13.89	14.86	13.89	14.61	624700	14.61	up	up	correct
XYF.US	X Financial	20220914	2.39	2.44	2.25	2.31	16000	2.31	down	down	correct
XYL.US	Xylem Inc	20220914	93.79	94.99	92.79	94.56	965500	94.56	up	up	correct
Y.US	Alleghany Corporation	20220914	841.45	842.6	841.25	842.19	81800	842.19	up	up	correct
YALA.US	Yalla Group Limited	20220914	3.86	3.86	3.71	3.85	200300	3.85	down	down	correct
YCBD.US	PA	20220914	3.49	3.49	3.44	3.4799	2428	3.4799	down	down	correct
YELP.US	Yelp Inc	20220914	35.29	35.29	34.32	35.11	687200	35.11	down	down	correct
YETI.US	YETI Holdings Inc	20220914	36.38	36.44	35.1	35.79	1109600	35.79	down	down	correct
YEXT.US	Yext Inc	20220914	4.67	4.86	4.565	4.86	1675500	4.86	up	up	correct
YMM.US	Full Truck Alliance Co. Ltd.	20220914	7.05	7.18	6.98	7.16	3043500	7.16	up	up	correct
YOU.US	Clear Secure Inc.	20220914	24.3	24.97	23.73	24.89	1198800	24.89	up	up	correct
YPF.US	YPF Sociedad Anónima	20220914	7.15	7.37	7.15	7.3	2937800	7.3	up	up	correct
YRD.US	Yiren Digital Ltd	20220914	1.11	1.125	1.1	1.1	8400	1.1	down	up	incorrect
YSG.US	Yatsen Holding Limited	20220914	1.13	1.13	1.08	1.1	1282000	1.1	down	down	correct
YTPG.US	TPG Pace Beneficial II Corp	20220914	9.745	9.75	9.744	9.75	12100	9.75	up	up	correct
YUM.US	Yum! Brands Inc	20220914	113.78	115.89	113.75	114.82	1581600	114.82	up	up	correct
YUMC.US	Yum China Holdings Inc	20220914	50	50.2	49.24	49.81	2984500	49.81	down	down	correct
ZBH.US	Zimmer Biomet Holdings Inc	20220914	115.89	117.1	115.02	116.41	1760300	116.41	up	down	incorrect
ZEN.US	Zendesk Inc	20220914	76.86	76.97	76.66	76.7	1714100	76.7	down	down	correct
ZEPP.US	Zepp Health Corporation	20220914	1.99	2.01	1.91	1.99	39521	1.99
ZETA.US	Zeta Global Holdings Corp.	20220914	7.72	7.895	7.609	7.79	1134700	7.79	up	up	correct
ZEV.US	WT	20220914	0.25	0.27	0.25	0.27	76880	0.27	up	up	correct
ZH.US	Zhihu Inc	20220914	1.26	1.27	1.22	1.24	1050000	1.24	down	up	incorrect
ZIM.US	ZIM Integrated Shipping Services Ltd	20220914	33.11	33.33	31.34	31.53	4884200	31.53	down	down	correct
ZIP.US	ZipRecruiter Inc	20220914	18.76	19.32	18.58	19.12	1002300	19.12	up	up	correct
ZNH.US	China Southern Airlines Company Limited	20220914	26.16	26.16	25.57	25.6	21800	25.6	down	down	correct
ZTO.US	ZTO Express (Cayman) Inc	20220914	27.36	27.55	26.57	27.24	4415200	27.24	down	up	incorrect
ZTR.US	Virtus Total Return Fund Inc	20220914	7.39	7.47	7.33	7.42	496700	7.42	up	up	correct
ZTS.US	Zoetis Inc	20220914	161.18	161.71	159.29	160.23	1785400	160.23	down	down	correct
ZUO.US	Zuora Inc	20220914	8.01	8.265	7.91	8.21	934300	8.21	up	up	correct
ZVIA.US	Zevia PBC	20220914	4.65	4.93	4.57	4.76	129600	4.76	up	down	incorrect
ZWS.US	Zurn Water Solutions Corp	20220914	27.43	27.57	26.58	26.92	1103800	26.92	down	down	correct
ZYME.US	Zymeworks Inc	20220914	4.94	4.96	4.7	4.93	423900	4.93	down	up	incorrect