CollectAI

close-nyse_stocks

2022/09/19

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20220919	128.79	130.79	128.36	130.72	1059600	130.72	up	down	incorrect
AA.US	Alcoa Corporation	20220919	41.25	45.12	41.093	44.63	6567000	44.63	up	up	correct
AAC.US	Ares Acquisition Corporation	20220919	9.93	9.94	9.92	9.93	2520500	9.93
AAIC.US	PC	20220919	20.8	20.8	19.9	20.12	32581	20.12	down	down	correct
AAIN.US	AAIN	20220919	24	24	23.925	23.95	1400	23.95	down	down	correct
AAN.US	Aaron’s Company Inc	20220919	12.07	12.36	11.86	12.16	507200	12.16	up	down	incorrect
AAP.US	Advance Auto Parts Inc	20220919	167.44	169.68	165.01	168.18	993000	168.18	up	down	incorrect
AAQC.US	WT	20220919	0.075	0.076	0.0749	0.0759	10938	0.0759	up	up	correct
AAT.US	American Assets Trust Inc	20220919	27.21	27.36	26.89	27.21	576000	27.21
AB.US	AllianceBernstein Holding L.P	20220919	41.53	42.38	41.51	42.27	117800	42.27	up	down	incorrect
ABB.US	ABB Ltd	20220919	26.64	27.42	26.61	27.39	1959600	27.39	up	up	correct
ABBV.US	AbbVie Inc	20220919	143.64	143.86	141.43	142.66	5042500	142.66	down	down	correct
ABC.US	AmerisourceBergen Corporation	20220919	139.53	140.7	139.06	140.37	1735000	140.37	up	up	correct
ABEV.US	Ambev S.A	20220919	2.84	2.97	2.83	2.96	17857700	2.96	up	up	correct
ABG.US	Asbury Automotive Group Inc	20220919	155.94	160.68	155.94	158.79	126400	158.79	up	up	correct
ABM.US	ABM Industries Incorporated	20220919	39.65	41.06	39.62	40.82	302600	40.82	up	up	correct
ABR.US	PD	20220919	20.24	20.24	19.77	19.79	13059	19.79	down	up	incorrect
ABT.US	Abbott Laboratories	20220919	103.25	104.11	102.25	104.09	3816000	104.09	up	down	incorrect
AC.US	Associated Capital Group Inc	20220919	37.98	38.7	37.33	38.5	13144	38.5	up	up	correct
ACA.US	Arcosa Inc	20220919	55.77	58.52	55.77	58.11	143900	58.11	up	up	correct
ACCO.US	ACCO Brands Corporation	20220919	5.39	5.57	5.38	5.57	1013100	5.57	up	up	correct
ACH.US	Aluminum Corporation of China Limited	20220919	8.76	9.44	8.76	9.16	10105	9.16	up	up	correct
ACI.US	Albertsons Companies Inc	20220919	27.11	27.62	27.04	27.43	3118600	27.43	up	up	correct
ACM.US	AECOM	20220919	70.71	72.58	70.61	72.41	537200	72.41	up	up	correct
ACN.US	Accenture plc	20220919	270.38	275.34	270.195	274.98	2165221	274.98	up	up	correct
ACP.US	PA	20220919	23.5	23.5	23.49	23.49	415	23.49	down	down	correct
ACR.US	PD	20220919	20.51	21.5	20.4	20.4	4868	20.4	down	down	correct
ACRE.US	Ares Commercial Real Estate Corporation	20220919	12.54	12.98	12.49	12.95	551100	12.95	up	up	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20220919	20.59	20.85	20.44	20.82	18300	20.82	up	down	incorrect
ADC.US	P	20220919	18.11	18.11	17.92	17.92	9939	17.92	down	down	correct
ADCT.US	ADC Therapeutics SA	20220919	5.49	5.51	5.1	5.48	376744	5.48	down	down	correct
ADM.US	Archer	20220919	83.89	87.33	83.76	87.33	2584300	87.33	up	down	incorrect
ADNT.US	Adient plc	20220919	31.39	33.38	31.39	33.23	444500	33.23	up	up	correct
ADT.US	ADT Inc	20220919	8.14	8.285	8.1	8.19	1830000	8.19	up	up	correct
ADX.US	Adams Diversified Equity Fund Inc	20220919	15.63	15.81	15.62	15.79	157900	15.79	up	up	correct
AEE.US	Ameren Corporation	20220919	91.41	92.37	90.88	92.3	873800	92.3	up	down	incorrect
AEFC.US	AEFC	20220919	20.9	20.9686	20.8	20.91	13410	20.91	up	up	correct
AEG.US	Aegon N.V	20220919	4.58	4.71	4.57	4.71	1721000	4.71	up	up	correct
AEL.US	PA	20220919	23.4	23.6	22.95	23.13	20724	23.13	down	down	correct
AEM.US	Agnico Eagle Mines Limited	20220919	40.88	41.92	40.52	41.9	2636800	41.9	up	up	correct
AENZ.US	Aenza S.A.A	20220919	0.95	0.95	0.86	0.92	73700	0.92	down	down	correct
AEO.US	American Eagle Outfitters Inc	20220919	10.82	11.08	10.74	11.07	5922600	11.07	up	down	incorrect
AER.US	AerCap Holdings N.V	20220919	43.23	45.3	43.06	44.87	700300	44.87	up	up	correct
AES.US	The AES Corporation	20220919	25.74	26.62	25.74	26.6	3406900	26.6	up	up	correct
AESC.US	The AES Corporation	20220919	97.33	99.3	97.33	99.11	35700	99.11	up	up	correct
AEVA.US	WT	20220919	0.34	0.384	0.34	0.35	29728	0.35	up	up	correct
AFB.US	AllianceBernstein National Municipal Income Fund	20220919	10.82	10.88	10.81	10.86	57100	10.86	up	up	correct
AFG.US	American Financial Group Inc	20220919	127.52	130.58	127.52	130.18	203400	130.18	up	up	correct
AFGB.US	American Financial Group Inc	20220919	24.66	24.69	24.31	24.5	4700	24.5	down	down	correct
AFGC.US	American Financial Group Inc	20220919	21.03	21.43	20.971	21.16	8000	21.16	up	up	correct
AFGD.US	American Financial Group Inc	20220919	22.87	23.04	22.87	23.04	4900	23.04	up	up	correct
AFGE.US	American Financial Group Inc	20220919	19.71	19.71	19.71	19.71	209	19.71
AFL.US	Aflac Incorporated	20220919	58.95	60.38	58.77	60.37	1803800	60.37	up	up	correct
AFT.US	Apollo Senior Floating Rate Fund Inc	20220919	12.86	12.93	12.84	12.86	24032	12.7583
AG.US	First Majestic Silver Corp	20220919	7.58	7.9	7.46	7.89	5654500	7.89	up	up	correct
AGCB.US	Altimeter Growth Corp. 2	20220919	9.93	9.93	9.9	9.92	1639700	9.92	down	down	correct
AGCO.US	AGCO Corporation	20220919	102.19	107.04	102.19	106.61	413800	106.61	up	up	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20220919	9.23	9.3287	9.21	9.32	42222	9.2528	up	up	correct
AGI.US	Alamos Gold Inc	20220919	7.05	7.39	7.05	7.36	3389400	7.36	up	up	correct
AGL.US	agilon health inc	20220919	23.77	24.23	22.84	23.74	2295300	23.74	down	down	correct
AGM.US	PG	20220919	20.58	21.3	20.47	20.5126	3224	20.5126	down	down	correct
AGO.US	Assured Guaranty Ltd	20220919	52.9	54.09	52.9	54.09	236900	54.09	up	up	correct
AGR.US	Avangrid Inc	20220919	49.28	50.295	49.22	50.26	641300	50.26	up	up	correct
AGRO.US	Adecoagro S.A	20220919	7.98	8.52	7.98	8.5	532500	8.5	up	up	correct
AGS.US	PlayAGS Inc	20220919	6.39	6.55	6.26	6.51	161700	6.51	up	up	correct
AGTI.US	Agiliti Inc	20220919	17.24	17.53	17.15	17.53	259200	17.53	up	up	correct
AGX.US	Argan Inc	20220919	32.67	33.77	32.67	33.7	103300	33.7	up	up	correct
AHH.US	PA	20220919	24.56	24.7755	24.2501	24.6499	6328	24.6499	up	up	correct
AHL.US	PE	20220919	20.82	20.8583	20.6	20.74	13162	20.74	down	down	correct
AHT.US	PI	20220919	17.795	18.47	17.475	17.5	6591	17.5	down	down	correct
AI.US	C3.ai Inc	20220919	14	14.14	13.7	14.03	1877770	14.03	up	up	correct
AIC.US	Arlington Asset Investment Corp. 6.75% SR NT 25	20220919	24.35	24.35	24.11	24.29	4200	24.29	down	down	correct
AIF.US	Apollo Tactical Income Fund Inc	20220919	12.54	12.6299	12.51	12.52	55020	12.4093	down	up	incorrect
AIG.US	PA	20220919	24.15	24.4179	24.06	24.15	20118	24.15
AIN.US	Albany International Corp	20220919	82.86	84.8	82.86	84.17	101200	84.17	up	up	correct
AIO.US	Virtus AllianzGI Artificial Intell & Tech Opps	20220919	16.7	16.96	16.65	16.93	118642	16.93	up	up	correct
AIR.US	AAR Corp	20220919	38.31	40.03	38.31	39.69	270700	39.69	up	down	incorrect
AIRC.US	Apartment Income REIT Corp	20220919	40.78	40.99	39.99	40.78	824456	40.78
AIT.US	Applied Industrial Technologies Inc	20220919	103.41	106.32	103.41	105.62	126000	105.62	up	up	correct
AIV.US	Apartment Investment and Management Company	20220919	8.72	8.86	8.62	8.85	1597400	8.85	up	down	incorrect
AIZ.US	Assurant Inc	20220919	154.02	155.53	153.51	155.01	318800	155.01	up	up	correct
AIZN.US	Assurant Inc	20220919	21.03	21.03	20.8536	20.89	11410	20.89	down	up	incorrect
AJG.US	Arthur J. Gallagher & Co	20220919	178.68	181.54	177.74	181.39	647000	181.39	up	down	incorrect
AJRD.US	Aerojet Rocketdyne Holdings Inc	20220919	43.88	44.17	43.12	43.52	455300	43.52	down	down	correct
AJX.US	Great Ajax Corp	20220919	9.18	9.2899	9.18	9.27	55458	9.27	up	down	incorrect
AJXA.US	Great Ajax Corp. 7.25 CV SR NT 24	20220919	24.85	24.9	24.83	24.9	2500	24.9	up	up	correct
AKA.US	A.K.A. BRANDS HOLDING CORP.	20220919	1.61	1.61	1.42	1.44	173700	1.44	down	down	correct
AKO.US	B	20220919	11.28	11.5	11.14	11.5	5600	11.5	up	up	correct
AKR.US	Acadia Realty Trust	20220919	15.68	15.68	15.2	15.45	543300	15.45	down	down	correct
AL.US	PA	20220919	23.1457	23.1457	22.695	22.75	15008	22.75	down	down	correct
ALB.US	Albemarle Corporation	20220919	281.85	297.71	281.82	296.95	1134700	296.95	up	up	correct
ALC.US	Alcon AG	20220919	65.75	67.2	65.72	67.07	912500	67.07	up	down	incorrect
ALCC.US	AltC Acquisition Corp.	20220919	9.735	9.76	9.735	9.735	1700	9.735
ALE.US	ALLETE Inc	20220919	57.85	59	57.63	58.97	220800	58.97	up	up	correct
ALEX.US	Alexander & Baldwin Inc	20220919	17.36	17.77	17.36	17.62	252700	17.62	up	up	correct
ALG.US	Alamo Group Inc	20220919	122.84	126.81	122.84	126.58	25900	126.58	up	up	correct
ALIT.US	Alight Inc	20220919	7.48	7.73	7.36	7.73	1884700	7.73	up	up	correct
ALK.US	Alaska Air Group Inc	20220919	44.15	46.09	44.1	45.78	1659400	45.78	up	up	correct
ALL.US	The Allstate Corporation	20220919	128.41	132.18	128.23	132.08	1728000	132.08	up	down	incorrect
ALLE.US	Allegion plc	20220919	89.11	92.22	89.01	92.21	546100	92.21	up	down	incorrect
ALLY.US	PA	20220919	25.24	25.24	25.24	25.24	0	25.24
ALP.US	PQ	20220919	24.98	25	24.98	24.98	17057	24.98
ALSN.US	Allison Transmission Holdings Inc	20220919	34.93	36.1	34.93	36.05	830500	36.05	up	down	incorrect
ALTG.US	PA	20220919	27.76	27.76	27.76	27.76	0	27.76
ALV.US	Autoliv Inc	20220919	72.64	75.67	72.58	75.54	578100	75.54	up	up	correct
ALX.US	Alexander's Inc	20220919	230.16	230.16	227.01	229.72	5500	229.72	down	down	correct
AM.US	Antero Midstream Corporation	20220919	9.84	10.14	9.83	10.12	2072900	10.12	up	up	correct
AMAM.US	Ambrx Biopharma Inc.	20220919	1.2	1.2	1.14	1.17	10804	1.17	down	up	incorrect
AMBC.US	Ambac Financial Group Inc	20220919	14.5	14.87	14.5	14.74	221000	14.74	up	up	correct
AMBP.US	Ardagh Metal Packaging S.A	20220919	5.91	6.02	5.86	5.99	1295400	5.99	up	up	correct
AMC.US	AMC Entertainment Holdings Inc	20220919	9.07	9.35	8.85	9.18	23541600	9.18	up	up	correct
AMCR.US	Amcor plc	20220919	11.6	11.77	11.55	11.76	6490900	11.76	up	down	incorrect
AME.US	AMETEK Inc	20220919	118.02	120.65	118.02	120.53	584200	120.53	up	up	correct
AMG.US	Affiliated Managers Group Inc	20220919	120.46	125.05	120.46	125	324400	125	up	down	incorrect
AMH.US	PH	20220919	24.82	25.0169	24.59	24.64	3456	24.64	down	down	correct
AMK.US	AssetMark Financial Holdings Inc	20220919	19.34	20.03	19.34	20	104100	20	up	up	correct
AMN.US	AMN Healthcare Services Inc	20220919	104.86	107.38	103.92	107.25	371300	107.25	up	up	correct
AMOV.US	América Móvil S.A.B. de C.V	20220919	17.05	17.05	16.94	17.01	700	17.01	down	down	correct
AMP.US	Ameriprise Financial Inc	20220919	269.3	278.54	269.23	278.14	407100	278.14	up	up	correct
AMPI.US	Advanced Merger Partners Inc	20220919	9.82	9.82	9.8	9.82	147000	9.82
AMPY.US	Amplify Energy Corp	20220919	7.05	7.32	7.03	7.27	340725	7.27	up	down	incorrect
AMR.US	Alpha Metallurgical Resources Inc	20220919	126.6	138.47	126.51	137.3	565400	137.3	up	up	correct
AMRC.US	Ameresco Inc	20220919	71.1	73.6	70.89	72.13	238200	72.13	up	up	correct
AMRX.US	Amneal Pharmaceuticals Inc	20220919	2.31	2.34	2.22	2.27	963900	2.27	down	down	correct
AMT.US	American Tower Corporation (REIT)	20220919	244.4	247.78	241.58	247.5	1249300	247.5	up	up	correct
AMWL.US	American Well Corporation	20220919	3.89	3.93	3.77	3.78	1287100	3.78	down	up	incorrect
AMX.US	América Móvil S.A.B. de C.V	20220919	16.78	16.85	16.42	16.72	1961400	16.72	down	down	correct
AN.US	AutoNation Inc	20220919	108.84	112.02	108.09	110.68	1017800	110.68	up	down	incorrect
ANET.US	Arista Networks Inc	20220919	114.07	115.915	113.72	114.94	2065500	114.94	up	up	correct
ANF.US	Abercrombie & Fitch Co	20220919	15.35	16.31	15.35	16.05	1924800	16.05	up	up	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20220919	7.69	7.8	7.68	7.79	1726665	7.7307	up	up	correct
AOMR.US	Angel Oak Mortgage Inc.	20220919	14.62	14.95	14.61	14.94	56400	14.94	up	up	correct
AON.US	Aon plc	20220919	275.81	278.78	275.06	278.71	612500	278.71	up	up	correct
AOS.US	A. O. Smith Corporation	20220919	51.56	52.76	51.3	52.59	893400	52.59	up	up	correct
AP.US	Ampco	20220919	3.98	4.12	3.97	4.12	22400	4.12	up	down	incorrect
APAM.US	Artisan Partners Asset Management Inc	20220919	31.42	32.36	31.42	32.3	379600	32.3	up	up	correct
APD.US	Air Products and Chemicals Inc	20220919	244.8	249.65	244.77	249.38	714900	249.38	up	up	correct
APG.US	APi Group Corporation	20220919	14.76	15.28	14.76	15.17	683200	15.17	up	up	correct
APH.US	Amphenol Corporation	20220919	71.98	73.21	71.84	73.17	2268300	73.17	up	down	incorrect
APLE.US	Apple Hospitality REIT Inc	20220919	15.57	15.89	15.53	15.88	1360200	15.88	up	up	correct
APN.US	UN	20220919	10.1	10.1	10.1	10.1	0	10.1
APRN.US	Blue Apron Holdings Inc	20220919	5.23	5.52	4.97	5.25	5236000	5.25	up	up	correct
APTV.US	PA	20220919	109.21	111.27	109.21	111.05	53726	111.05	up	up	correct
AQN.US	Algonquin Power & Utilities Corp	20220919	13.12	13.24	13.05	13.22	1920500	13.22	up	up	correct
AQNA.US	AQNA	20220919	24.48	24.83	24.45	24.65	15200	24.65	up	down	incorrect
AQNB.US	AQNB	20220919	24	24.33	23.97	24.21	17100	24.21	up	up	correct
AQNU.US	Algonquin Power & Utilities Corp Unit	20220919	42.96	43.27	42.57	43.22	20633	43.22	up	up	correct
AQUA.US	Evoqua Water Technologies Corp	20220919	35.74	37.26	35.74	37.1	554100	37.1	up	up	correct
AR.US	Antero Resources Corporation	20220919	36.3	37.79	36.3	37.52	4516200	37.52	up	up	correct
ARC.US	ARC Document Solutions Inc	20220919	2.8	2.83	2.78	2.8	88700	2.8
ARCH.US	Arch Resources Inc	20220919	119.54	129.82	118.4	128.14	602700	128.14	up	up	correct
ARCO.US	Arcos Dorados Holdings Inc	20220919	7.39	7.66	7.36	7.59	315292	7.5482	up	up	correct
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20220919	12.38	12.44	12.34	12.39	68100	12.39	up	down	incorrect
ARE.US	Alexandria Real Estate Equities Inc	20220919	149.02	149.47	146.17	149.02	765200	149.02
ARES.US	Ares Management Corporation	20220919	73.61	76.03	73.61	75.96	801600	75.96	up	up	correct
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20220919	22.31	23.23	22.31	22.57	4900	22.57	up	up	correct
ARGO.US	Argo Group International Holdings Ltd	20220919	23.31	23.7	22.91	23.18	279000	23.18	down	down	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20220919	11.08	11.37	11.04	11.35	1182800	11.35	up	up	correct
ARL.US	American Realty Investors Inc	20220919	13.81	14.41	13.35	13.99	12300	13.99	up	up	correct
ARLO.US	Arlo Technologies Inc	20220919	5.21	5.33	5.17	5.27	555310	5.27	up	down	incorrect
ARMK.US	Aramark	20220919	37.01	37.6	37.01	37.54	1686900	37.54	up	up	correct
ARNC.US	Arconic Corporation	20220919	19.79	21.39	19.79	21.13	1463316	21.13	up	up	correct
AROC.US	Archrock Inc	20220919	6.99	7.18	6.96	7.17	783900	7.17	up	up	correct
ARR.US	PC	20220919	21.08	21.34	21	21.2625	38846	21.2625	up	up	correct
ARW.US	Arrow Electronics Inc	20220919	95.44	97.75	95.44	97.4	626200	97.4	up	up	correct
ASA.US	ASA Gold and Precious Metals Limited	20220919	13.33	13.59	13.31	13.47	68400	13.47	up	up	correct
ASAI.US	Sendas Distribuidora S.A.	20220919	16.91	17.6	16.88	17.49	205100	17.49	up	down	incorrect
ASAN.US	Asana Inc	20220919	23.86	25.38	23.7	25.36	3992000	25.36	up	up	correct
ASB.US	PF	20220919	23.06	23.46	22.76	23.46	4379	23.46	up	up	correct
ASC.US	Ardmore Shipping Corporation	20220919	9.75	10.46	9.73	10.44	1122900	10.44	up	down	incorrect
ASG.US	Liberty All	20220919	5.42	5.53	5.42	5.49	199500	5.49	up	down	incorrect
ASGI.US	Aberdeen Standard Global Infrastructure Income Fund	20220919	17.71	18.16	17.71	17.89	6900	17.7673	up	up	correct
ASGN.US	ASGN Incorporated	20220919	91.27	95.06	91.27	94.84	286400	94.84	up	up	correct
ASH.US	Ashland Global Holdings Inc	20220919	97.48	100.48	97.48	99.31	256900	99.31	up	up	correct
ASIX.US	AdvanSix Inc	20220919	33.04	35.14	33	34.99	149400	34.99	up	up	correct
ASPN.US	Aspen Aerogels Inc	20220919	11.94	12.55	11.91	12.4	300800	12.4	up	up	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20220919	213.55	217.83	208.15	217.21	40900	217.21	up	up	correct
ASX.US	ASE Technology Holding Co. Ltd	20220919	5.5	5.6	5.48	5.58	8397800	5.58	up	down	incorrect
ATA.US	Americas Technology Acquisition Corp	20220919	10.41	10.41	10.4	10.4	2000	10.4	down	down	correct
ATCO.US	PI	20220919	23.28	23.28	23.25	23.25	3514	23.25	down	up	incorrect
ATEN.US	A10 Networks Inc	20220919	12.74	12.95	12.73	12.89	447500	12.89	up	up	correct
ATGE.US	Adtalem Global Education Inc	20220919	36.87	38.17	36.45	37.18	245900	37.18	up	up	correct
ATH.US	PD	20220919	19.2	19.2128	18.93	18.93	32004	18.93	down	down	correct
ATHM.US	Autohome Inc	20220919	32.33	32.78	32.1	32.32	477900	32.32	down	down	correct
ATI.US	Allegheny Technologies Incorporated	20220919	29.66	31.35	29.66	31.29	1698200	31.29	up	up	correct
ATKR.US	Atkore Inc	20220919	78.28	80.73	78.22	79.46	332100	79.46	up	down	incorrect
ATO.US	Atmos Energy Corporation	20220919	113.46	115.24	113.27	115.22	717500	115.22	up	up	correct
ATR.US	AptarGroup Inc	20220919	101.85	104.55	101.84	104.53	194400	104.53	up	up	correct
ATTO.US	Atento S.A	20220919	4.8	4.81	4.54	4.6	20900	4.6	down	down	correct
ATUS.US	Altice USA Inc	20220919	8.41	8.5	8.06	8.18	6015100	8.18	down	down	correct
AU.US	AngloGold Ashanti Limited	20220919	12.64	13.11	12.58	13.09	3064600	13.09	up	up	correct
AUD.US	Audacy Inc	20220919	0.43	0.44	0.4	0.44	1059300	0.44	up	up	correct
AUS.US	UN	20220919	9.8283	9.8283	9.8283	9.8283	0	9.8283
AUST.US	Austin Gold Corp.	20220919	1.32	1.32	1.19	1.22	53000	1.22	down	down	correct
AUY.US	Yamana Gold Inc	20220919	4.19	4.37	4.18	4.36	21166500	4.36	up	up	correct
AVA.US	Avista Corporation	20220919	40.56	40.86	40.28	40.82	316300	40.82	up	up	correct
AVAL.US	Grupo Aval Acciones y Valores S.A	20220919	2.83	2.94	2.83	2.94	76261	2.94	up	up	correct
AVB.US	AvalonBay Communities Inc	20220919	199.84	200	195.52	199.63	627000	199.63	down	down	correct
AVD.US	American Vanguard Corporation	20220919	19.53	20.04	19.53	19.76	242613	19.7344	up	up	correct
AVK.US	Advent Convertible and Income Fund	20220919	12.72	12.74	12.55	12.7	55500	12.7	down	up	incorrect
AVLR.US	Avalara Inc	20220919	92.45	92.68	92.27	92.59	2994400	92.59	up	up	correct
AVNS.US	Avanos Medical Inc	20220919	22.97	23.205	22.7	23.13	253177	23.13	up	up	correct
AVNT.US	Avient Corporation	20220919	36.35	37.89	36.16	37.88	576500	37.88	up	up	correct
AVY.US	Avery Dennison Corporation	20220919	172.48	179.88	172.42	179.24	393200	179.24	up	down	incorrect
AVYA.US	Avaya Holdings Corp	20220919	1.8	2.1	1.8	2.01	25316200	2.01	up	up	correct
AWF.US	AllianceBernstein Global High Income Fund	20220919	9.6	9.66	9.55	9.61	197800	9.61	up	up	correct
AWI.US	Armstrong World Industries Inc	20220919	83.01	84.85	83.01	84.43	415100	84.43	up	up	correct
AWK.US	American Water Works Company Inc	20220919	148	148.67	145.79	148.55	598300	148.55	up	up	correct
AWP.US	Aberdeen Global Premier Properties Fund	20220919	4.67	4.7099	4.61	4.62	360973	4.5778	down	down	correct
AWR.US	American States Water Company	20220919	86.46	86.55	84.62	86.33	243400	86.33	down	down	correct
AX.US	Axos Financial Inc	20220919	39.23	40.7	39.23	40.68	394000	40.68	up	up	correct
AXL.US	American Axle & Manufacturing Holdings Inc	20220919	8.54	9.01	8.48	8.91	1715300	8.91	up	up	correct
AXP.US	American Express Company	20220919	151.25	155.48	150.7	155.36	2472500	155.36	up	up	correct
AXR.US	AMREP Corporation	20220919	12.75	12.92	11.97	12.74	55200	12.74	down	down	correct
AXS.US	PE	20220919	21.44	21.6271	21.34	21.36	60937	21.36	down	down	correct
AXTA.US	Axalta Coating Systems Ltd	20220919	23.91	24.77	23.91	24.55	1400300	24.55	up	up	correct
AYI.US	Acuity Brands Inc	20220919	153.52	163.48	153.52	163.1	409600	163.1	up	up	correct
AYX.US	Alteryx Inc	20220919	64.19	65.65	64.03	65.32	503300	65.32	up	up	correct
AZEK.US	The AZEK Company Inc	20220919	17.74	18.39	17.74	18.15	940000	18.15	up	up	correct
AZO.US	AutoZone Inc	20220919	2204.3701	2220	2065.29	2097.5901	403300	2097.5901	down	down	correct
AZRE.US	Azure Power Global Limited	20220919	6.06	6.541	6.01	6.25	1232200	6.25	up	down	incorrect
AZUL.US	Azul S.A	20220919	9.42	10.34	9.42	10.28	1493200	10.28	up	up	correct
AZZ.US	AZZ Inc	20220919	39.33	40.57	39.23	40.53	94700	40.53	up	down	incorrect
B.US	Barnes Group Inc	20220919	30.13	31.26	30.13	31.16	180500	31.16	up	up	correct
BA.US	The Boeing Company	20220919	142.62	146.99	142.35	144.88	5150700	144.88	up	up	correct
BABA.US	Alibaba Group Holding Limited	20220919	85.1	87.765	85	87.66	12822100	87.66	up	up	correct
BAC.US	PP	20220919	17.96	18.08	17.86	17.94	42505	17.94	down	down	correct
BAH.US	Booz Allen Hamilton Holding Corporation	20220919	94.66	96.29	94.25	96.04	597100	96.04	up	up	correct
BAK.US	Braskem S.A	20220919	10.69	11.56	10.66	11.49	251800	11.49	up	up	correct
BALY.US	Bally's Corporation	20220919	23.85	24.675	23.85	24.49	303215	24.49	up	down	incorrect
BAM.US	Brookfield Asset Management Inc	20220919	47.49	48.44	47.38	48.38	1076400	48.38	up	down	incorrect
BAMH.US	BAMH	20220919	17.68	18.14	17.66	17.94	13200	17.94	up	up	correct
BAMI.US	Brookfield Finance I Preferred	20220919	16.98	17	16.7	16.86	6900	16.86	down	down	correct
BAMR.US	Brookfield Asset Management Reinsurance Partners Ltd	20220919	47.73	48.43	47.63	48.43	6465	48.43	up	down	incorrect
BAP.US	Credicorp Ltd	20220919	127.93	130.71	127.74	130.11	433700	130.11	up	up	correct
BARK.US	Original Bark Co	20220919	1.8	1.85	1.76	1.77	1364000	1.77	down	down	correct
BAX.US	Baxter International Inc	20220919	57.89	58.575	56.61	58.43	2660298	58.43	up	up	correct
BB.US	BlackBerry Limited	20220919	5.62	5.77	5.56	5.74	6396900	5.74	up	up	correct
BBAR.US	Banco BBVA Argentina S.A	20220919	3.15	3.34	3.1399	3.32	643432	3.3006	up	down	incorrect
BBD.US	Banco Bradesco S.A	20220919	3.57	3.78	3.57	3.77	27348100	3.77	up	up	correct
BBDC.US	Barings BDC Inc	20220919	9.5	9.6194	9.5	9.54	623463	9.54	up	down	incorrect
BBDO.US	Banco Bradesco S.A	20220919	2.99	3.11	2.97	3.08	4000	3.08	up	up	correct
BBN.US	BlackRock Taxable Municipal Bond Trust	20220919	17.4	17.54	17.35	17.43	151500	17.43	up	up	correct
BBU.US	Brookfield Business Partners L.P	20220919	21.07	21.97	21.01	21.97	15900	21.97	up	up	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20220919	4.85	4.95	4.84	4.94	983200	4.94	up	up	correct
BBW.US	Build	20220919	13.59	14.13	13.42	13.87	194500	13.87	up	down	incorrect
BBWI.US	Bath Body Works Inc	20220919	37.47	38.92	37.47	38.77	3194400	38.77	up	down	incorrect
BBY.US	Best Buy Co. Inc	20220919	71.33	74.05	71.14	73.97	2228200	73.97	up	up	correct
BC.US	PC	20220919	26.13	26.13	25.6701	26.1	6180	26.1	down	down	correct
BCAT.US	BlackRock Capital Allocation Trust	20220919	14.13	14.278	14.13	14.24	284400	14.24	up	up	correct
BCC.US	Boise Cascade Company	20220919	58.82	61.378	58.82	60.96	180400	60.96	up	up	correct
BCE.US	BCE Inc	20220919	46.54	47.27	46.44	47.24	1206100	47.24	up	up	correct
BCH.US	Banco de Chile	20220919	18.53	19.26	18.53	19.16	106400	19.16	up	up	correct
BCO.US	The Brink's Company	20220919	52.49	53.28	52.49	53.16	155600	53.16	up	up	correct
BCS.US	Barclays PLC	20220919	7.8	7.97	7.76	7.96	5646200	7.96	up	up	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20220919	8.87	9.09	8.87	9.09	178200	9.09	up	up	correct
BDC.US	Belden Inc	20220919	64.1	65.7	64.1	65.24	189500	65.24	up	up	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20220919	8.96	9.08	8.93	9.06	329000	9.06	up	down	incorrect
BDN.US	Brandywine Realty Trust	20220919	8.17	8.27	8.13	8.15	1442600	8.15	down	down	correct
BDX.US	Becton Dickinson and Company	20220919	252.61	252.61	248.62	251.26	1721800	251.26	down	down	correct
BDXB.US	Becton Dickinson and Company	20220919	50.515	50.64	50.022	50.07	18800	50.07	down	up	incorrect
BE.US	Bloom Energy Corporation	20220919	24.76	25.55	24.66	25.33	1997700	25.33	up	up	correct
BEDU.US	Bright Scholar Education Holdings Limited	20220919	3.1	3.17	3.1	3.1122	6382	3.1122	up	up	correct
BEKE.US	KE Holdings Inc	20220919	17.42	18.1	17.3	18.09	8222100	18.09	up	up	correct
BEN.US	Franklin Resources Inc	20220919	23.89	24.85	23.82	24.82	2281600	24.82	up	up	correct
BEP.US	PA	20220919	19.7	19.8	19.6	19.67	4141	19.67	down	down	correct
BEPH.US	BEPH	20220919	17.15	17.15	16.8	16.83	19100	16.83	down	down	correct
BERY.US	Berry Global Group Inc	20220919	51.42	52.64	51.13	52.57	783500	52.57	up	down	incorrect
BEST.US	BEST Inc	20220919	0.99	1.06	0.99	0.99	136400	0.99
BF.US	B	20220919	70.24	71.24	70.12	71.23	850600	71.23	up	up	correct
BFAM.US	Bright Horizons Family Solutions Inc	20220919	62.6	63.5	62.6	63.06	478800	63.06	up	up	correct
BFK.US	BlackRock Municipal Income Trust	20220919	10.08	10.09	9.99	10.03	282000	10.03	down	up	incorrect
BFS.US	Saul Centers Inc	20220919	41.05	41.83	40.98	41.66	35900	41.66	up	down	incorrect
BFZ.US	BlackRock California Municipal Income Trust	20220919	10.77	10.9	10.76	10.76	39100	10.76	down	up	incorrect
BG.US	Bunge Limited	20220919	88.37	91.31	88.22	91.25	911400	91.25	up	up	correct
BGH.US	Barings Global Short Duration High Yield Fund	20220919	13.27	13.3595	13.27	13.3	33415	13.1933	up	down	incorrect
BGR.US	BlackRock Energy and Resources Trust	20220919	11.22	11.46	11.15	11.46	81300	11.46	up	up	correct
BGS.US	B&G Foods Inc	20220919	18.88	19	18.26	18.3	1578000	18.3	down	down	correct
BGSF.US	BGSF Inc	20220919	12.49	12.49	12.28	12.35	9200	12.35	down	up	incorrect
BGT.US	BlackRock Floating Rate Income Trust	20220919	11	11.11	11	11.07	71300	11.07	up	up	correct
BGY.US	BlackRock Enhanced International Dividend Trust	20220919	4.69	4.8	4.69	4.78	310900	4.78	up	up	correct
BH.US	Biglari Holdings Inc	20220919	124.11	129.6	124.11	125.86	1600	125.86	up	up	correct
BHC.US	Bausch Health Companies Inc	20220919	7.33	7.42	7	7.39	5939500	7.39	up	up	correct
BHE.US	Benchmark Electronics Inc	20220919	25.46	26.14	25.46	26.06	264500	26.06	up	up	correct
BHG.US	Bright Health Group Inc.	20220919	1.4	1.4	1.17	1.25	2440000	1.25	down	down	correct
BHK.US	BlackRock Core Bond Trust	20220919	10.8	10.94	10.8	10.84	62500	10.84	up	down	incorrect
BHLB.US	Berkshire Hills Bancorp Inc	20220919	29.22	29.75	29.21	29.39	445900	29.39	up	up	correct
BHP.US	BHP Group	20220919	50.08	51.93	50.01	51.89	3231100	51.89	up	up	correct
BHR.US	PD	20220919	25.3999	25.3999	25.3999	25.3999	112	25.3999
BHV.US	BlackRock Virginia Municipal Bond Trust	20220919	12.32	12.32	12.29	12.29	1000	12.29	down	down	correct
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20220919	151.42	151.5	151.06	151.21	1058700	151.21	down	down	correct
BIG.US	Big Lots Inc	20220919	19.82	20.36	19.67	19.88	1277900	19.88	up	up	correct
BIGZ.US	Blackrock Innovation & Growth Trust	20220919	7.76	8.01	7.75	7.96	996300	7.96	up	up	correct
BILL.US	Bill.com Holdings Inc	20220919	146.13	148.6	143.45	144.03	2469700	144.03	down	down	correct
BIO.US	Bio	20220919	445.57	446.45	437.13	445.5	160200	445.5	down	down	correct
BIP.US	PB	20220919	17.39	17.39	17.07	17.22	5239	17.22	down	down	correct
BIPC.US	Brookfield Infrastructure Corporation	20220919	48.56	50.02	48.56	49.07	317900	49.07	up	up	correct
BIPH.US	Safeplus International Holdings Limited	20220919	17.96	18.105	17.82	17.89	5800	17.89	down	down	correct
BIT.US	BlackRock Multi	20220919	15.64	15.96	15.63	15.65	61200	15.65	up	up	correct
BJ.US	BJ's Wholesale Club Holdings Inc	20220919	77.65	77.95	75.58	76.92	1741000	76.92	down	down	correct
BK.US	The Bank of New York Mellon Corporation	20220919	43.46	44.52	43.41	44.21	3068300	44.21	up	down	incorrect
BKD.US	Brookdale Senior Living Inc	20220919	5.21	5.3	5.16	5.3	1386000	5.3	up	down	incorrect
BKE.US	The Buckle Inc	20220919	33.39	34.39	33.3	34.08	443400	34.08	up	up	correct
BKH.US	Black Hills Corporation	20220919	75.81	77.47	75.65	77.38	330600	77.38	up	up	correct
BKI.US	Black Knight Inc	20220919	67.07	67.25	66.67	67.06	918500	67.06	down	down	correct
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20220919	13.97	14.08	13.78	13.92	20400	13.92	down	up	incorrect
BKT.US	BlackRock Income Trust Inc	20220919	4.25	4.34	4.24	4.25	290000	4.25
BKU.US	BankUnited Inc	20220919	37.23	38.63	37.23	38.63	598500	38.63	up	down	incorrect
BLD.US	TopBuild Corp	20220919	170.39	174.395	170.39	173.61	279700	173.61	up	up	correct
BLDR.US	Builders FirstSource Inc	20220919	54.94	57.99	54.75	57.15	2446700	57.15	up	up	correct
BLE.US	BlackRock Municipal Income Trust II	20220919	10.47	10.51	10.37	10.43	125400	10.43	down	down	correct
BLK.US	BlackRock Inc	20220919	620.82	636.42	620.82	634.73	566400	634.73	up	up	correct
BLND.US	Blend Labs Inc.	20220919	2.69	2.69	2.56	2.6	2301500	2.6	down	down	correct
BLW.US	BlackRock Limited Duration Income Trust	20220919	13.22	13.22	13.06	13.06	47700	13.06	down	down	correct
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20220919	15.01	15.36	15	15.28	96400	15.28	up	up	correct
BMA.US	Banco Macro S.A	20220919	16.2	17.19	16	17.16	241488	17.0705	up	up	correct
BME.US	BlackRock Health Sciences Trust	20220919	41.48	41.72	41.43	41.64	18200	41.64	up	up	correct
BMEZ.US	BlackRock Health Sciences Trust II	20220919	15.81	15.87	15.54	15.6	434700	15.6	down	down	correct
BMI.US	Badger Meter Inc	20220919	92.56	95.39	92.56	95.21	94900	95.21	up	up	correct
BML.US	PL	20220919	20.3	20.54	20.3	20.4	22267	20.4	up	down	incorrect
BMO.US	Bank of Montreal	20220919	94.44	96.36	94.05	96.34	632800	96.34	up	up	correct
BMY.US	Bristol	20220919	71.05	71.54	69.53	70.19	9922000	70.19	down	up	incorrect
BNED.US	Barnes & Noble Education Inc	20220919	2.56	2.67	2.435	2.53	229100	2.53	down	down	correct
BNL.US	Broadstone Net Lease Inc	20220919	18.99	19.07	18.74	18.94	1028800	18.94	down	up	incorrect
BNS.US	The Bank of Nova Scotia	20220919	53.15	54.045	52.91	54.02	1273527	54.02	up	up	correct
BNY.US	BlackRock New York Municipal Income Trust	20220919	10.4	10.63	10.38	10.43	68100	10.43	up	up	correct
BOAC.US	Bluescape Opportunities Acquisition Corp	20220919	10	10	9.96	9.96	2600	9.96	down	down	correct
BOAS.US	BOA Acquisition Corp	20220919	9.84	9.845	9.84	9.84	1400	9.84
BOE.US	BlackRock Enhanced Global Dividend Trust	20220919	9.33	9.37	9.3	9.36	207400	9.36	up	up	correct
BOH.US	PA	20220919	19.04	19.04	18.61	18.781	5952	18.781	down	down	correct
BOOT.US	Boot Barn Holdings Inc	20220919	64.03	65.46	63.99	65.15	429500	65.15	up	up	correct
BORR.US	Borr Drilling Limited	20220919	3.64	4.02	3.64	4	1470600	4	up	up	correct
BOX.US	Box Inc	20220919	25.95	26.255	25.81	26.18	811400	26.18	up	down	incorrect
BP.US	BP p.l.c	20220919	30.35	30.93	30.29	30.9	5023100	30.9	up	up	correct
BPT.US	BP Prudhoe Bay Royalty Trust	20220919	14.75	15.14	14.6	15.1	641900	15.1	up	down	incorrect
BQ.US	Boqii Holding Limited	20220919	1.39	1.41	1.32	1.34	28600	1.34	down	up	incorrect
BR.US	Broadridge Financial Solutions Inc	20220919	162.82	165.17	162.8	165.07	248700	165.07	up	up	correct
BRBR.US	BellRing Brands Inc	20220919	23.23	24.02	23.23	23.99	630800	23.99	up	down	incorrect
BRC.US	Brady Corporation	20220919	43.15	43.95	43.05	43.89	210900	43.89	up	up	correct
BRDG.US	Bridge Investment Group Holdings Inc	20220919	15.68	16.41	15.68	16.41	55900	16.41	up	up	correct
BRFS.US	BRF S.A	20220919	2.72	2.86	2.71	2.82	1321200	2.82	up	up	correct
BRK.US	B	20220919	272.79	279.13	272.72	278.95	3291500	278.95	up	up	correct
BRMK.US	Broadmark Realty Capital Inc	20220919	6.29	6.38	6.27	6.38	716000	6.38	up	up	correct
BRO.US	Brown & Brown Inc	20220919	61.27	61.89	61.08	61.75	2024600	61.75	up	up	correct
BROS.US	Dutch Bros Inc.	20220919	33.88	35.72	33.82	35.55	1008900	35.55	up	up	correct
BRSP.US	Brightspire Capital Inc	20220919	8.14	8.3	8.14	8.25	1034003	8.25	up	up	correct
BRT.US	BRT Apartments Corp	20220919	21.5	22.37	21.5	22.3	52500	22.3	up	up	correct
BRW.US	Voya Prime Rate Trust	20220919	7.92	7.99	7.9	7.96	114500	7.96	up	up	correct
BRX.US	Brixmor Property Group Inc	20220919	21.05	21.32	21.02	21.27	1756600	21.27	up	up	correct
BSAC.US	Banco Santander	20220919	15.21	15.97	15.21	15.95	253000	15.95	up	down	incorrect
BSBR.US	Banco Santander (Brasil) S.A	20220919	5.6	5.95	5.59	5.95	1549000	5.95	up	up	correct
BSIG.US	BrightSphere Investment Group Inc	20220919	16.51	17.355	16.485	17.35	269600	17.35	up	up	correct
BSM.US	Black Stone Minerals L.P	20220919	15.35	15.93	15.27	15.92	315400	15.92	up	up	correct
BSMX.US	Banco Santander México S.A. Institución de Banca Múltiple Grupo Financiero Santander México	20220919	5.27	5.33	5.25	5.25	3000	5.25	down	down	correct
BST.US	BlackRock Science and Technology Trust	20220919	32.25	32.942	32.25	32.55	171700	32.55	up	up	correct
BSTZ.US	BlackRock Science and Technology Trust II	20220919	19.42	19.74	19.42	19.72	274500	19.72	up	up	correct
BSX.US	PA	20220919	106.11	107.32	100.86	106.96	8056	106.96	up	up	correct
BTA.US	BlackRock Long	20220919	10.62	10.65	10.44	10.5	34700	10.5	down	down	correct
BTCM.US	BIT Mining Limited	20220919	0.33	0.33	0.3	0.32	855300	0.32	down	down	correct
BTI.US	British American Tobacco p.l.c	20220919	39.14	39.74	39.11	39.66	1640900	39.66	up	up	correct
BTO.US	John Hancock Financial Opportunities Fund	20220919	34.09	35.29	34.09	35.1	43200	35.1	up	up	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20220919	21.61	21.68	21.51	21.61	61300	21.61
BTU.US	Peabody Energy Corporation	20220919	19.91	21.27	19.78	21.23	5316600	21.23	up	up	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20220919	10.5	10.56	10.45	10.52	116300	10.52	up	up	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20220919	22.81	23.1	22.56	22.85	57700	22.85	up	up	correct
BUR.US	Burford Capital Limited	20220919	8	8.2	7.95	8.08	83770	8.08	up	up	correct
BURL.US	Burlington Stores Inc	20220919	139.82	143.06	136.94	138.72	875000	138.72	down	down	correct
BV.US	BrightView Holdings Inc	20220919	8.7	9.01	8.695	8.94	163400	8.94	up	up	correct
BVH.US	Bluegreen Vacations Holding Corporation	20220919	19.04	19.76	19.04	19.37	91100	19.37	up	down	incorrect
BVN.US	Compañía de Minas Buenaventura S.A.A	20220919	6.12	6.43	6.06	6.42	1683800	6.42	up	up	correct
BW.US	PA	20220919	22.95	23.1399	21.73	22.18	9622	22.18	down	down	correct
BWA.US	BorgWarner Inc	20220919	36.5	37.77	36.5	37.74	1149100	37.74	up	up	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20220919	8.38	8.63	8.36	8.56	54028	8.4668	up	up	correct
BWSN.US	BWSN	20220919	24.926	24.94	24.81	24.84	4300	24.84	down	down	correct
BWXT.US	BWX Technologies Inc	20220919	52.25	53.48	52.25	53.27	324500	53.27	up	up	correct
BX.US	The Blackstone Group Inc	20220919	90.88	95.15	90.54	95.15	3103900	95.15	up	down	incorrect
BXC.US	BlueLinx Holdings Inc	20220919	64.66	68	64.66	66.98	104300	66.98	up	down	incorrect
BXMT.US	Blackstone Mortgage Trust Inc	20220919	28.58	29.13	28.47	29.13	1336600	29.13	up	up	correct
BXMX.US	Nuveen S&P 500 Buy	20220919	13	13.17	12.92	13.01	272700	13.01	up	down	incorrect
BXP.US	Boston Properties Inc	20220919	82.23	82.96	81.56	81.98	2135200	81.98	down	down	correct
BXSL.US	Blackstone Secured Lending Fund	20220919	24.32	25.25	24.32	25.14	671300	25.14	up	up	correct
BY.US	Byline Bancorp Inc	20220919	21.45	21.94	21.45	21.92	64700	21.92	up	up	correct
BYD.US	Boyd Gaming Corporation	20220919	51.15	53.19	51.15	52.71	1096800	52.71	up	up	correct
BYM.US	BlackRock Municipal Income Quality Trust	20220919	11.73	11.73	11.55	11.67	66100	11.67	down	down	correct
BZH.US	Beazer Homes USA Inc	20220919	12.26	12.56	12.18	12.39	702400	12.39	up	up	correct
C.US	PN	20220919	27.64	27.74	27.64	27.69	81370	27.69	up	up	correct
CAAP.US	Corporación América Airports S.A	20220919	6.96	7.09	6.9	7.03	59642	7.03	up	up	correct
CABO.US	Cable One Inc	20220919	1025.8199	1037.37	1014.08	1034.1899	59500	1034.1899	up	up	correct
CACI.US	CACI International Inc	20220919	277.15	282.28	276.63	280.14	95200	280.14	up	down	incorrect
CADE.US	P	20220919	22.53	22.53	22.07	22.45	2225	22.45	down	down	correct
CAE.US	CAE Inc	20220919	17.25	17.71	17.25	17.58	255300	17.58	up	up	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20220919	14.45	14.45	14.37	14.43	12600	14.43	down	up	incorrect
CAG.US	Conagra Brands Inc	20220919	33.78	34.27	33.75	34.24	2301800	34.24	up	down	incorrect
CAH.US	Cardinal Health Inc	20220919	66.29	68.23	66.17	68.2	2746400	68.2	up	up	correct
CAJ.US	Canon Inc	20220919	22.85	23.14	22.85	23.11	163600	23.11	up	up	correct
CAL.US	Caleres Inc	20220919	24.68	25.6	24.68	25.44	539900	25.44	up	up	correct
CALX.US	Calix Inc	20220919	57.01	58.5	56.29	57.83	429400	57.83	up	up	correct
CANG.US	Cango Inc	20220919	2.03	2.3	2.01	2.25	88000	2.25	up	up	correct
CAPL.US	CrossAmerica Partners LP	20220919	20	21.03	20	20.96	70700	20.96	up	up	correct
CARR.US	Carrier Global Corporation	20220919	38.14	38.89	38.03	38.82	3622500	38.82	up	up	correct
CARS.US	Cars.com Inc	20220919	11.03	11.6	11.03	11.54	597400	11.54	up	down	incorrect
CAT.US	Caterpillar Inc	20220919	177.25	182.73	176.8	182.11	2923700	182.11	up	up	correct
CATO.US	The Cato Corporation	20220919	9.6	9.79	9.5	9.56	89400	9.56	down	down	correct
CB.US	Chubb Limited	20220919	188.01	191.94	187.09	191.88	1205770	191.88	up	up	correct
CBD.US	Companhia Brasileira de Distribuição	20220919	3.89	4.08	3.89	4.08	651200	4.08	up	up	correct
CBH.US	AllianzGI Convertible & Income 2024 Target Term Fund	20220919	8.9	9.01	8.8	8.85	47400	8.85	down	up	incorrect
CBO.US	NYSE LISTED TEST STOCK FOR CTS AND CQS	20220919	24.9	24.9	24.9	24.9	0	24.9
CBRE.US	CBRE Group Inc	20220919	75.41	77.57	75.41	76.89	1817800	76.89	up	down	incorrect
CBT.US	Cabot Corporation	20220919	68.45	72.45	68.38	72.42	332600	72.42	up	up	correct
CBU.US	Community Bank System Inc	20220919	63.54	65.58	63.54	65.25	191900	65.25	up	up	correct
CBX.US	NYSE LISTED TEST	20220919	25	25	25	25	0	25
CBZ.US	CBIZ Inc	20220919	43.99	45.6	43.99	45.59	242787	45.59	up	down	incorrect
CC.US	The Chemours Company	20220919	30.83	32.56	30.53	32.43	1414500	32.43	up	up	correct
CCI.US	Crown Castle International Corp. (REIT)	20220919	162.01	163.64	159.94	163.42	1443700	163.42	up	up	correct
CCJ.US	Cameco Corporation	20220919	27.2	28.53	27.15	28.3	3504200	28.3	up	up	correct
CCK.US	Crown Holdings Inc	20220919	92.83	95.33	92.83	95.21	790200	95.21	up	up	correct
CCL.US	Carnival Corporation & plc	20220919	10.66	11.14	10.62	10.78	37564600	10.78	up	down	incorrect
CCM.US	Concord Medical Services Holdings Limited	20220919	1.62	1.62	1.62	1.62	239	1.62
CCO.US	Clear Channel Outdoor Holdings Inc	20220919	1.76	1.82	1.65	1.72	1357000	1.72	down	down	correct
CCS.US	Century Communities Inc	20220919	46.28	47.175	45.96	46.61	530000	46.61	up	down	incorrect
CCU.US	Compañía Cervecerías Unidas S.A	20220919	10.29	10.5	10.29	10.43	303200	10.43	up	up	correct
CCV.US	UN	20220919	9.94	9.94	9.94	9.94	0	9.94
CCZ.US	Comcast Holdings Corp	20220919	62.67	62.67	62.67	62.67	0	62.67
CDAY.US	Ceridian HCM Holding Inc	20220919	58.13	59.57	58.13	59.17	1685700	59.17	up	up	correct
CDE.US	Coeur Mining Inc	20220919	2.8	3.38	2.78	3.35	13482800	3.35	up	up	correct
CDR.US	PC	20220919	9.69	9.69	9.27	9.43	36465	9.43	down	down	correct
CDRE.US	Cadre Holdings Inc.	20220919	25.5	26.55	25.5	26.23	134900	26.23	up	down	incorrect
CE.US	Celanese Corporation	20220919	100.93	104.64	100.84	103.82	1018100	103.82	up	up	correct
CEA.US	China Eastern Airlines Corporation Limited	20220919	16.83	16.99	16.78	16.78	1500	16.78	down	down	correct
CEE.US	The Central and Eastern Europe Fund Inc	20220919	8.31	8.41	8.13	8.4	4900	8.4	up	up	correct
CEIX.US	CONSOL Energy Inc	20220919	60.5	66.26	60.235	65.56	454700	65.56	up	up	correct
CEM.US	ClearBridge MLP and Midstream Fund Inc	20220919	32.05	33.37	32.05	33.23	24500	33.23	up	up	correct
CEN.US	Center Coast Brookfield MLP & Energy Infrastructure Fund	20220919	17.42	17.9	17.42	17.72	10300	17.72	up	up	correct
CEPU.US	Central Puerto S.A	20220919	4.48	4.84	4.423	4.8	220800	4.8	up	up	correct
CEQP.US	P	20220919	9.28	9.3	9.25	9.2974	65405	9.2974	up	up	correct
CF.US	CF Industries Holdings Inc	20220919	96.32	103.64	95.81	103.47	2840200	103.47	up	up	correct
CFG.US	PE	20220919	20.65	20.7499	20.56	20.59	33682	20.2775	down	down	correct
CGA.US	China Green Agriculture Inc	20220919	7.63	7.8	7.4	7.6	38100	7.6	down	down	correct
CGAU.US	Centerra Gold Inc	20220919	4.28	4.36	4.16	4.33	148400	4.33	up	up	correct
CHCT.US	Community Healthcare Trust Incorporated	20220919	34.89	35	34.59	34.83	58800	34.83	down	up	incorrect
CHD.US	Church & Dwight Co. Inc	20220919	76.5	76.67	75.69	76.59	1300100	76.59	up	up	correct
CHE.US	Chemed Corporation	20220919	475.85	485.88	471.13	483.52	70700	483.52	up	up	correct
CHGG.US	Chegg Inc	20220919	21.04	21.86	20.89	21.86	1629900	21.86	up	down	incorrect
CHH.US	Choice Hotels International Inc	20220919	111.71	115.57	111.71	114.26	385700	114.26	up	up	correct
CHMI.US	PB	20220919	22.5	22.6	22.27	22.27	3035	22.27	down	down	correct
CHN.US	The China Fund Inc	20220919	12.44	12.44	12.36	12.44	3400	12.44
CHRA.US	Charah Solutions Inc	20220919	2.65	2.73	2.29	2.42	195700	2.42	down	down	correct
CHRB.US	CHRB	20220919	21	21.43	21	21.1	3400	21.1	up	up	correct
CHS.US	Chico's FAS Inc	20220919	4.9	5.12	4.9	5.11	2756100	5.11	up	up	correct
CHT.US	Chunghwa Telecom Co. Ltd	20220919	37.4	37.84	37.4	37.66	255200	37.66	up	up	correct
CHWY.US	Chewy Inc	20220919	34.91	35.65	34.54	35.59	3559600	35.59	up	up	correct
CI.US	Cigna Corporation	20220919	287.59	289.45	285.76	289.32	2042900	289.32	up	up	correct
CIA.US	Citizens Inc	20220919	3.5	3.55	3.47	3.51	55600	3.51	up	up	correct
CIAN.US	Cian PLC	20220919	3.4	3.4	3.4	3.4	0	3.4
CIB.US	Bancolombia S.A	20220919	27.26	28.22	27.12	28.15	258400	28.15	up	up	correct
CIEN.US	Ciena Corporation	20220919	41.37	41.91	41.07	41.23	1614400	41.23	down	down	correct
CIF.US	MFS Intermediate High Income Fund	20220919	1.82	1.83	1.82	1.82	25900	1.82
CIG.US	Companhia Energética de Minas Gerais	20220919	2.17	2.33	2.17	2.32	6013200	2.32	up	down	incorrect
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20220919	18.12	18.28	18.08	18.26	108100	18.26	up	up	correct
CIM.US	PD	20220919	20.2	20.28	20.01	20.01	33801	20.01	down	down	correct
CINT.US	CI&T Inc	20220919	9.07	9.35	8.7	9.07	73500	9.07
CIO.US	PA	20220919	21.99	21.99	21.92	21.99	974	21.99
CION.US	Cion Investment Corp	20220919	9.8	10.1	9.8	10.01	197800	10.01	up	up	correct
CIR.US	CIRCOR International Inc	20220919	16.72	17	16.58	16.95	254400	16.95	up	down	incorrect
CIXX.US	CI Financial Corp	20220919	11.12	11.56	11.12	11.5	31600	11.5	up	down	incorrect
CL.US	Colgate	20220919	75.48	76.08	75.44	76.01	3646200	76.01	up	up	correct
CLB.US	Core Laboratories N.V	20220919	16	16.68	16	16.55	321100	16.55	up	up	correct
CLDT.US	PA	20220919	21.2	21.2	21.2	21.2	0	21.2
CLF.US	Cleveland	20220919	14.68	15.3	14.68	15.02	12989600	15.02	up	up	correct
CLH.US	Clean Harbors Inc	20220919	114.35	118.12	114.21	118.09	328600	118.09	up	up	correct
CLPR.US	Clipper Realty Inc	20220919	8.05	8.14	7.96	8.08	48100	8.08	up	down	incorrect
CLR.US	Continental Resources Inc	20220919	68.45	70.31	68.19	70.25	1081278	70.25	up	up	correct
CLS.US	Celestica Inc	20220919	9.28	9.52	9.28	9.49	227600	9.49	up	down	incorrect
CLVT.US	PA	20220919	46.31	46.51	45.68	45.86	6180	45.86	down	down	correct
CLW.US	Clearwater Paper Corporation	20220919	39.76	40.92	39.54	40.7	120600	40.7	up	up	correct
CLX.US	The Clorox Company	20220919	141.77	143.06	141.71	142.93	520300	142.93	up	down	incorrect
CM.US	Canadian Imperial Bank of Commerce	20220919	47.16	48.39	47.12	48.37	783800	48.37	up	up	correct
CMA.US	Comerica Incorporated	20220919	77.46	79.69	77.46	79.35	1126200	79.35	up	up	correct
CMC.US	Commercial Metals Company	20220919	37.21	38.64	36.89	38.49	1050700	38.49	up	up	correct
CMCM.US	Cheetah Mobile Inc	20220919	2.88	2.93	2.831	2.93	15100	2.93	up	up	correct
CMG.US	Chipotle Mexican Grill Inc	20220919	1675.9399	1705.17	1675.9399	1705.17	271100	1705.17	up	up	correct
CMI.US	Cummins Inc	20220919	209.12	215.44	208.84	215.11	507400	215.11	up	up	correct
CMP.US	Compass Minerals International Inc	20220919	37.97	41.52	37.97	41.33	492300	41.33	up	up	correct
CMRE.US	PE	20220919	25.33	25.64	25.3101	25.51	21842	25.51	up	up	correct
CMS.US	PC	20220919	17.5	17.5	17.395	17.45	31250	17.45	down	down	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20220919	23.73	23.73	23.445	23.7	6500	23.7	down	down	correct
CMSC.US	CMS Energy Corp	20220919	24.35	24.41	24.17	24.3	14700	24.3	down	up	incorrect
CMSD.US	CMS Energy Corp	20220919	23.91	23.91	23.64	23.81	34900	23.81	down	down	correct
CMTG.US	Claros Mortgage Trust Inc.	20220919	14.94	15.56	14.9	15.2	1813800	15.2	up	up	correct
CMU.US	MFS High Yield Municipal Trust	20220919	3.21	3.21	3.17	3.18	41600	3.18	down	down	correct
CNA.US	CNA Financial Corporation	20220919	38.07	39.76	38.07	39.72	441900	39.72	up	up	correct
CNC.US	Centene Corporation	20220919	83.84	84.98	83.51	84.77	3593300	84.77	up	up	correct
CND.US	WT	20220919	0.6899	0.6899	0.6695	0.6899	7887	0.6899
CNF.US	CNFinance Holdings Limited	20220919	2.72	2.74	2.54	2.67	36800	2.67	down	down	correct
CNHI.US	CNH Industrial N.V	20220919	11.68	12.28	11.67	12.28	4440600	12.28	up	up	correct
CNI.US	Canadian National Railway Company	20220919	115.34	118.06	115.29	117.87	1146300	117.87	up	up	correct
CNK.US	Cinemark Holdings Inc	20220919	13.43	13.73	13.32	13.41	1914400	13.41	down	down	correct
CNM.US	Core & Main Inc	20220919	23.2	24.1	23.185	23.83	2147100	23.83	up	up	correct
CNMD.US	CONMED Corporation	20220919	89.65	90.7	86.89	89.3	463500	89.3	down	down	correct
CNNE.US	Cannae Holdings Inc	20220919	21.49	21.865	21.26	21.79	930500	21.79	up	up	correct
CNO.US	PA	20220919	18.36	18.82	18.36	18.7	5137	18.7	up	down	incorrect
CNP.US	CenterPoint Energy Inc	20220919	31.9	32.53	31.87	32.46	3863500	32.46	up	up	correct
CNQ.US	Canadian Natural Resources Limited	20220919	52.07	54.04	51.96	53.9	1722800	53.9	up	down	incorrect
CNS.US	Cohen & Steers Inc	20220919	71.8	73.87	71.8	73.33	89800	73.33	up	up	correct
CNVY.US	Convey Holding Parent Inc.	20220919	10.49	10.51	10.49	10.5	146000	10.5	up	down	incorrect
CNX.US	CNX Resources Corporation	20220919	16.06	16.98	16.01	16.81	2414100	16.81	up	up	correct
CO.US	Global Cord Blood Corporation	20220919	2.43	2.49	2.29	2.42	148100	2.42	down	down	correct
CODI.US	PC	20220919	25.25	25.35	25.15	25.29	4594	25.29	up	up	correct
COE.US	China Online Education Group	20220919	2.06	2.2	2.05	2.07	76500	2.07	up	up	correct
COF.US	PL	20220919	17.4	17.4	17.16	17.29	40960	17.29	down	down	correct
COLD.US	Americold Realty Trust	20220919	28.1	28.22	27.42	28.2	2127200	28.2	up	up	correct
COMP.US	Compass Inc	20220919	2.81	2.85	2.675	2.69	8853032	2.69	down	down	correct
COO.US	The Cooper Companies Inc	20220919	289.35	291.26	284.17	290.35	344600	290.35	up	down	incorrect
COOK.US	Traeger Inc	20220919	3.105	3.115	3.03	3.1	836400	3.1	down	down	correct
COP.US	ConocoPhillips	20220919	109.8	113.48	109.44	112.87	6600600	112.87	up	up	correct
CORR.US	PA	20220919	18.13	18.28	17.8	17.8	10929	17.8	down	down	correct
COTY.US	Coty Inc	20220919	7.58	7.85	7.58	7.82	5418300	7.82	up	up	correct
COUR.US	Coursera Inc	20220919	11.32	11.45	10.925	11.06	699600	11.06	down	down	correct
CP.US	Canadian Pacific Railway Limited	20220919	72.52	74.31	72.3	74.21	2019000	74.21	up	up	correct
CPA.US	Copa Holdings S.A	20220919	73.24	76.26	73.24	75.91	165000	75.91	up	down	incorrect
CPAC.US	Cementos Pacasmayo S.A.A	20220919	4.69	4.76	4.52	4.7	9200	4.7	up	up	correct
CPB.US	Campbell Soup Company	20220919	47.65	48.09	47.53	48.05	1791000	48.05	up	up	correct
CPE.US	Callon Petroleum Company	20220919	38.54	40.35	38.5	39.77	1497200	39.77	up	down	incorrect
CPF.US	Central Pacific Financial Corp	20220919	22.35	22.9	22.3	22.75	109400	22.75	up	up	correct
CPG.US	Crescent Point Energy Corp	20220919	6.67	7.03	6.64	7	15265900	7	up	up	correct
CPK.US	Chesapeake Utilities Corporation	20220919	127.6	129.88	127.25	129.22	67600	129.22	up	down	incorrect
CPNG.US	Coupang Inc	20220919	17.5	17.76	17.3	17.64	3640300	17.64	up	up	correct
CPRI.US	Capri Holdings Limited	20220919	44.25	45.72	44	45.21	1720900	45.21	up	up	correct
CPS.US	Cooper	20220919	7.59	8.01	7.58	8.01	114700	8.01	up	up	correct
CPT.US	Camden Property Trust	20220919	127.52	128.49	125.64	127.89	775200	127.89	up	up	correct
CPUH.US	WT	20220919	0.1901	0.21	0.1901	0.21	1050	0.21	up	down	incorrect
CR.US	Crane Co	20220919	90.07	92.37	90	91.62	161900	91.62	up	up	correct
CRC.US	California Resources Corp	20220919	42.18	44.02	42	43.27	611817	43.27	up	down	incorrect
CRD.US	B	20220919	5.64	5.64	5.45	5.54	15200	5.54	down	down	correct
CRH.US	CRH plc	20220919	35.25	36.1	35.22	36.08	399900	36.08	up	down	incorrect
CRI.US	Carter's Inc	20220919	70.86	72.64	70.76	72.45	460800	72.45	up	up	correct
CRK.US	Comstock Resources Inc	20220919	18.22	19.27	18.1	19.05	2963000	19.05	up	up	correct
CRL.US	Charles River Laboratories International Inc	20220919	197	200.04	195.12	199.85	526800	199.85	up	down	incorrect
CRM.US	salesforce.com inc	20220919	150.71	153.54	150.4	152.83	4874800	152.83	up	down	incorrect
CRS.US	Carpenter Technology Corporation	20220919	35.24	38.16	35.24	37.77	421300	37.77	up	up	correct
CRT.US	Cross Timbers Royalty Trust	20220919	20.97	21.12	20.03	20.36	95900	20.36	down	up	incorrect
CS.US	Credit Suisse Group AG	20220919	5.11	5.25	5.09	5.24	11893900	5.24	up	up	correct
CSL.US	Carlisle Companies Incorporated	20220919	288.22	298.08	287.77	296.62	484800	296.62	up	up	correct
CSR.US	PC	20220919	26.24	26.24	25.2148	25.2333	2668	25.2333	down	down	correct
CSTM.US	Constellium SE	20220919	11.27	12.25	11.27	12.15	1176200	12.15	up	up	correct
CSV.US	Carriage Services Inc	20220919	33.78	34.32	33.4	33.78	65000	33.78
CTA.US	PB	20220919	106.91	109.0641	106.91	108.72	3040	108.72	up	up	correct
CTBB.US	Qwest Corp. NT	20220919	21.63	21.918	21.21	21.54	50200	21.54	down	down	correct
CTDD.US	Qwest Corp. 6.75% NT 57	20220919	22.04	22.135	21.63	21.93	42100	21.93	down	down	correct
CTLT.US	Catalent Inc	20220919	88.91	89.37	87.57	89.28	1239500	89.28	up	up	correct
CTO.US	PA	20220919	22.25	22.9895	21.8	22.8	3753	22.8	up	up	correct
CTOS.US	Custom Truck One Source Inc	20220919	6.45	6.67	6.45	6.52	227800	6.52	up	up	correct
CTR.US	ClearBridge MLP and Midstream Total Return Fund Inc	20220919	28.25	29.23	28.25	29.2	18700	29.2	up	up	correct
CTRA.US	Coterra Energy Inc	20220919	27.91	29.05	27.86	28.94	6827000	28.94	up	up	correct
CTS.US	CTS Corporation	20220919	42.19	43.04	42.19	42.93	131400	42.93	up	up	correct
CTVA.US	Corteva Inc	20220919	60.5	61.66	60.5	61.42	2386800	61.42	up	up	correct
CUBB.US	Customers Bancorp Inc	20220919	21.43	21.43	21.41	21.41	500	21.41	down	up	incorrect
CUBE.US	CubeSmart	20220919	42.94	43.32	42.47	43.26	1200400	43.26	up	up	correct
CUBI.US	PF	20220919	25.06	25.1114	25.05	25.1114	3806	25.1114	up	up	correct
CUK.US	Carnival Corporation & plc	20220919	9.4	9.82	9.38	9.52	1336900	9.52	up	up	correct
CULP.US	Culp Inc	20220919	4.57	4.75	4.57	4.75	18600	4.75	up	down	incorrect
CURO.US	CURO Group Holdings Corp	20220919	5.52	5.86	5.52	5.81	71400	5.81	up	up	correct
CURV.US	Torrid Holdings Inc.	20220919	5.61	5.73	5.42	5.55	228400	5.55	down	down	correct
CUZ.US	Cousins Properties Incorporated	20220919	26.64	27.06	26.56	26.91	871000	26.91	up	down	incorrect
CVEO.US	Civeo Corporation	20220919	26.76	27.96	26.76	27.8	16800	27.8	up	up	correct
CVI.US	CVR Energy Inc	20220919	27.32	28.89	27.21	28.48	776700	28.48	up	up	correct
CVNA.US	Carvana Co	20220919	32.53	34.15	32.22	33.45	5680200	33.45	up	up	correct
CVS.US	CVS Health Corporation	20220919	101.06	102.17	100.3011	102.11	4100598	102.11	up	up	correct
CVX.US	Chevron Corporation	20220919	152.93	156.95	152.8	156.9	6813800	156.9	up	down	incorrect
CW.US	Curtiss	20220919	143.63	147.31	143.63	146.07	144000	146.07	up	up	correct
CWAN.US	Clearwater Analytics Holdings Inc.	20220919	16	16.465	15.97	16.35	431800	16.35	up	up	correct
CWEN.US	Clearway Energy Inc	20220919	38.23	38.72	37.32	37.93	710700	37.93	down	down	correct
CWENA.US	Clearway Energy Inc Class A	20220919	35.53	35.53	34.325	34.86	125659	34.86	down	down	correct
CWH.US	Camping World Holdings Inc	20220919	28.2	29.16	28.2	28.92	672400	28.92	up	up	correct
CWK.US	Cushman & Wakefield plc	20220919	13.93	14.32	13.9	14.24	1092000	14.24	up	up	correct
CWT.US	California Water Service Group	20220919	58.59	58.59	57.01	58.15	453200	58.15	down	down	correct
CX.US	CEMEX S.A.B. de C.V	20220919	3.6	3.73	3.6	3.71	3577700	3.71	up	up	correct
CXE.US	MFS High Income Municipal Trust	20220919	3.6	3.63	3.6	3.6	56800	3.6
CXH.US	MFS Investment Grade Municipal Trust	20220919	7.14	7.14	7.12	7.13	20900	7.13	down	down	correct
CXM.US	Sprinklr Inc.	20220919	10.05	10.23	9.94	10.15	886200	10.15	up	up	correct
CXW.US	CoreCivic Inc	20220919	9.6	9.74	9.56	9.7	514300	9.7	up	up	correct
CYD.US	China Yuchai International Limited	20220919	8	8.08	7.81	7.88	12500	7.88	down	down	correct
CYH.US	Community Health Systems Inc	20220919	2.84	2.92	2.79	2.9	1438500	2.9	up	up	correct
D.US	Dominion Energy Inc	20220919	80.55	81.28	80.08	81.18	2518500	81.18	up	up	correct
DAC.US	Danaos Corporation	20220919	62.68	63.27	60.39	60.73	274200	60.73	down	down	correct
DAL.US	Delta Air Lines Inc	20220919	31.94	33.11	31.83	32.94	8929700	32.94	up	up	correct
DAN.US	Dana Incorporated	20220919	14.2	14.88	14.18	14.87	1593900	14.87	up	up	correct
DAO.US	Youdao Inc	20220919	4.87	5.08	4.81	4.86	67300	4.86	down	down	correct
DAR.US	Darling Ingredients Inc	20220919	72.2	75.48	72.13	75.39	799800	75.39	up	down	incorrect
DASH.US	DoorDash Inc	20220919	58.45	59.34	56.914	58.88	6236400	58.88	up	down	incorrect
DAVA.US	Endava plc	20220919	78.11	81.34	78.11	80.67	275000	80.67	up	up	correct
DB.US	Deutsche Bank Aktiengesellschaft	20220919	8.99	9.17	8.99	9.15	3473100	9.15	up	up	correct
DBD.US	Diebold Nixdorf Incorporated	20220919	3.05	3.13	3	3.1	675100	3.1	up	up	correct
DBI.US	Designer Brands Inc	20220919	16.1	16.57	16.1	16.36	1012207	16.3093	up	up	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20220919	15.29	15.31	15.1	15.24	99400	15.24	down	down	correct
DBRG.US	PJ	20220919	22.48	22.75	22.26	22.69	34882	22.69	up	down	incorrect
DCF.US	BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc	20220919	7.24	7.24	7.15	7.15	18200	7.15	down	up	incorrect
DCI.US	Donaldson Company Inc	20220919	51.29	52.51	51.15	52.4	396900	52.4	up	up	correct
DCO.US	Ducommun Incorporated	20220919	41.91	43.07	41.9	42.23	36500	42.23	up	up	correct
DCP.US	PC	20220919	25.055	25.1985	25	25.07	11251	25.07	up	up	correct
DD.US	DuPont de Nemours Inc	20220919	53.55	55.67	53.42	55.33	4020200	55.33	up	up	correct
DDD.US	3D Systems Corporation	20220919	8.85	9.09	8.82	9	918900	9	up	up	correct
DDF.US	Delaware Investments Dividend and Income Fund Inc	20220919	8.24	8.3	8.22	8.29	13719	8.23	up	up	correct
DDL.US	Dingdong (Cayman) Limited	20220919	4.05	4.155	4.02	4.14	178800	4.14	up	up	correct
DDS.US	Dillard's Inc	20220919	282.74	302.64	282.74	301.16	154800	301.16	up	up	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20220919	25.93	26.22	25.9	26.19	3500	26.19	up	up	correct
DE.US	Deere & Company	20220919	350.28	363.2	349.54	362.69	1008700	362.69	up	up	correct
DEA.US	Easterly Government Properties Inc	20220919	17.66	17.87	17.585	17.84	647800	17.84	up	up	correct
DECK.US	Deckers Outdoor Corporation	20220919	335.12	343.91	335.12	342.93	258700	342.93	up	up	correct
DEI.US	Douglas Emmett Inc	20220919	20.96	21.12	20.79	20.97	1301500	20.97	up	up	correct
DELL.US	Dell Technologies Inc	20220919	37.38	37.985	37.17	37.82	2780439	37.82	up	up	correct
DEN.US	Denbury Inc	20220919	80.39	83.71	80.06	83.24	360600	83.24	up	down	incorrect
DEO.US	Diageo plc	20220919	173	175.02	172.65	174.99	184200	174.99	up	up	correct
DESP.US	Despegar.com Corp	20220919	7.15	7.23	7.06	7.06	171000	7.06	down	down	correct
DEX.US	Delaware Enhanced Global Dividend and Income Fund	20220919	7.55	7.59	7.5	7.57	55088	7.5172	up	up	correct
DFIN.US	Donnelley Financial Solutions Inc	20220919	39.21	39.92	39.03	39.39	184200	39.39	up	up	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20220919	20.65	20.8316	20.65	20.78	86388	20.6489	up	up	correct
DFS.US	Discover Financial Services	20220919	99.64	102.23	99.39	102.17	1207800	102.17	up	down	incorrect
DG.US	Dollar General Corporation	20220919	243.11	246.61	242.58	245.61	2034500	245.61	up	down	incorrect
DGX.US	Quest Diagnostics Incorporated	20220919	124.16	125.71	123.98	125.59	864400	125.59	up	down	incorrect
DHF.US	BNY Mellon High Yield Strategies Fund	20220919	2.21	2.22	2.19	2.22	329900	2.22	up	up	correct
DHI.US	D.R. Horton Inc	20220919	72.07	73.16	71.92	73.09	4490700	73.09	up	up	correct
DHR.US	PB	20220919	1478.8	1478.8	1478.8	1478.8	0	1478.8
DHT.US	DHT Holdings Inc	20220919	8.59	9.31	8.53	9.26	5580500	9.26	up	up	correct
DHX.US	DHI Group Inc	20220919	5.71	5.73	5.53	5.65	182218	5.65	down	down	correct
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20220919	14.92	15.0499	14.86	14.92	41238	14.92
DIN.US	Dine Brands Global Inc	20220919	71.93	74.01	70.55	71.45	315000	71.45	down	down	correct
DIS.US	The Walt Disney Company	20220919	107.53	109.2245	107.036	109.17	7979457	109.17	up	up	correct
DK.US	Delek US Holdings Inc	20220919	24.85	26.4	24.8	26.23	788800	26.23	up	up	correct
DKL.US	Delek Logistics Partners LP	20220919	54.99	55.27	53.5	55.14	186500	55.14	up	up	correct
DKS.US	DICK'S Sporting Goods Inc	20220919	111.62	114.17	110.95	114.06	1215600	114.06	up	down	incorrect
DLB.US	Dolby Laboratories Inc	20220919	72.5	73.03	71.97	72.98	238800	72.98	up	up	correct
DLNG.US	PB	20220919	24.26	24.3	23.99	24.3	2128	24.3	up	up	correct
DLR.US	PL	20220919	22.33	22.38	22.01	22.01	17442	22.01	down	down	correct
DLX.US	Deluxe Corporation	20220919	17.63	18.14	17.63	17.99	210900	17.99	up	up	correct
DLY.US	DoubleLine Yield Opportunities Fund Common Shares of Beneficial Interest	20220919	14.32	14.38	14.18	14.25	154400	14.25	down	down	correct
DM.US	Desktop Metal Inc	20220919	3.08	3.16	3.01	3.07	3306834	3.07	down	down	correct
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20220919	13.61	13.81	13.35	13.66	33600	13.66	up	up	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20220919	11.74	11.8414	11.62	11.68	12497	11.5801	down	down	correct
DMS.US	Digital Media Solutions Inc	20220919	2.03	2.092	2	2.02	554500	2.02	down	down	correct
DNA.US	Ginkgo Bioworks Holdings	20220919	2.915	3.08	2.87	3.07	16278700	3.07	up	down	incorrect
DNB.US	Dun & Bradstreet Holdings Inc	20220919	14.11	14.25	13.76	13.92	2061700	13.92	down	down	correct
DNOW.US	NOW Inc	20220919	10.94	11.21	10.89	11.13	909200	11.13	up	up	correct
DNP.US	DNP Select Income Fund Inc	20220919	11.1	11.44	11.1	11.34	518700	11.34	up	down	incorrect
DNZ.US	D and Z Media Acquisition Corp	20220919	9.85	9.85	9.84	9.85	6400	9.85
DOC.US	Physicians Realty Trust	20220919	16.07	16.23	15.9362	16.19	1355551	16.19	up	up	correct
DOCN.US	DigitalOcean Holdings Inc	20220919	40.5	42	39.81	40.96	1427300	40.96	up	up	correct
DOCS.US	Doximity Inc.	20220919	31.04	31.36	30.4	31.16	1310500	31.16	up	up	correct
DOLE.US	Dole plc	20220919	8.44	8.53	8.33	8.45	651200	8.45	up	down	incorrect
DOMA.US	Doma Holdings Inc	20220919	0.495	0.55	0.495	0.539	668100	0.539	up	up	correct
DOOR.US	Masonite International Corporation	20220919	74.29	76.02	74.29	75.56	72700	75.56	up	up	correct
DOV.US	Dover Corporation	20220919	120.24	125.07	119.74	125.02	1184600	125.02	up	down	incorrect
DOW.US	Dow Inc	20220919	45.64	46.88	45.47	46.74	4900427	46.74	up	up	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20220919	14.04	14.29	14.04	14.2	61700	14.2	up	down	incorrect
DPZ.US	Domino's Pizza Inc	20220919	341.21	342.73	330.04	332.98	906000	332.98	down	down	correct
DQ.US	Daqo New Energy Corp	20220919	54.73	56.86	54.73	56.41	651900	56.41	up	down	incorrect
DRD.US	DRDGOLD Limited	20220919	5.34	5.8	5.34	5.72	228815	5.476	up	up	correct
DRE.US	Duke Realty Corporation	20220919	53.3	53.49	52.29	53.47	1729000	53.47	up	up	correct
DRH.US	PA	20220919	25.47	25.47	25.3	25.3	805	25.3	down	down	correct
DRI.US	Darden Restaurants Inc	20220919	128.71	133	128.71	132.53	1585187	132.53	up	up	correct
DRQ.US	Dril	20220919	21.31	22.58	21.31	22.48	184900	22.48	up	up	correct
DS.US	PD	20220919	20	20	20	20	144	20
DSL.US	DoubleLine Income Solutions Fund	20220919	11.87	11.9	11.7	11.72	336800	11.72	down	down	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20220919	6.01	6.01	5.92	5.95	286500	5.95	down	down	correct
DSU.US	BlackRock Debt Strategies Fund Inc	20220919	9.16	9.21	9.15	9.16	96700	9.16
DSX.US	PB	20220919	25.71	25.71	25.5	25.5	1610	25.5	down	down	correct
DT.US	Dynatrace Inc	20220919	36.77	37.21	36.51	37.1	3283300	37.1	up	up	correct
DTB.US	DTB	20220919	18.97	19.097	18.9	18.9	4000	18.9	down	down	correct
DTC.US	Solo Brands Inc.	20220919	4.7	4.83	4.61	4.74	350000	4.74	up	up	correct
DTE.US	DTE Energy Company	20220919	129.27	131.13	128.98	130.9	1187300	130.9	up	up	correct
DTF.US	DTF Tax	20220919	11.39	11.49	11.35	11.44	9800	11.44	up	up	correct
DTLA.US	P	20220919	8.49	8.9499	8.49	8.76	17670	8.76	up	up	correct
DTM.US	DT Midstream Inc	20220919	54.53	56.385	54.53	56.18	491200	56.18	up	up	correct
DTP.US	DTE Energy Co	20220919	50.99	51.27	50.79	51.18	28800	51.18	up	up	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20220919	22.959	23.13	22.902	23.04	9900	23.04	up	up	correct
DUK.US	PA	20220919	24.61	24.83	24.51	24.51	119119	24.51	down	down	correct
DUKB.US	Duke Energy Corp	20220919	24.57	24.62	24.4	24.46	37400	24.46	down	up	incorrect
DV.US	DoubleVerify Holdings Inc	20220919	26.95	27.64	26	27.49	1272700	27.49	up	up	correct
DVA.US	DaVita Inc	20220919	92.02	93.15	91.36	93.01	558000	93.01	up	up	correct
DVN.US	Devon Energy Corporation	20220919	64.32	66.765	64.22	65.9	10530230	65.9	up	down	incorrect
DX.US	PC	20220919	22.36	22.36	22.16	22.29	6142	22.29	down	down	correct
DXC.US	DXC Technology Company	20220919	26.52	27.99	26.45	27.75	3508500	27.75	up	up	correct
DY.US	Dycom Industries Inc	20220919	105.06	108.7	104.78	108.37	138900	108.37	up	up	correct
E.US	Eni S.p.A	20220919	22.05	22.63	22.05	22.61	475400	22.61	up	up	correct
EAF.US	GrafTech International Ltd	20220919	4.9	4.98	4.74	4.85	4156700	4.85	down	down	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20220919	22.83	22.95	22.74	22.93	22776	22.93	up	up	correct
EARN.US	Ellington Residential Mortgage REIT	20220919	7.77	7.82	7.75	7.79	35600	7.79	up	down	incorrect
EAT.US	Brinker International Inc	20220919	27.99	29.28	27.99	28.26	730800	28.26	up	down	incorrect
EB.US	Eventbrite Inc	20220919	7.24	7.39	6.99	7	1006600	7	down	down	correct
EBF.US	Ennis Inc	20220919	20.52	21.36	20.31	21.29	166400	21.29	up	up	correct
EBR.US	Centrais Elétricas Brasileiras S.A.	20220919	8.34	8.63	8.3	8.58	1137400	8.58	up	up	correct
EBS.US	Emergent BioSolutions Inc	20220919	22.52	22.61	21.82	22.5	717500	22.5	down	down	correct
EC.US	Ecopetrol S.A	20220919	9.99	10.4	9.92	10.4	998900	10.4	up	up	correct
ECAT.US	BlackRock ESG Capital Allocation Trust	20220919	13.71	13.89	13.66	13.83	272200	13.83	up	up	correct
ECC.US	Eagle Point Credit Company Inc	20220919	11.25	11.43	11.211	11.35	249100	11.35	up	up	correct
ECCC.US	Eagle Point Credit Company Inc	20220919	24	24	24	24	10	24
ECCW.US	ECCW	20220919	24.4	24.4	24.15	24.15	2900	24.15	down	down	correct
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20220919	25.2	25.6	25.01	25.58	5300	25.58	up	up	correct
ECL.US	Ecolab Inc	20220919	156.31	159.86	156.05	159.8	705800	159.8	up	up	correct
ECOM.US	ChannelAdvisor Corporation	20220919	22.79	22.81	22.77	22.81	734400	22.81	up	up	correct
ECVT.US	Ecovyst Inc	20220919	8.45	9	8.425	8.95	789200	8.95	up	up	correct
ED.US	Consolidated Edison Inc	20220919	97.15	98.52	96.65	98.47	951800	98.47	up	up	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20220919	4.37	4.4	4.34	4.4	135700	4.4	up	up	correct
EDF.US	Stone Harbor Emerging Markets Income Fund	20220919	4.22	4.25	4.21	4.24	35800	4.24	up	down	incorrect
EDI.US	Stone Harbor Emerging Markets Total Income Fund	20220919	4.67	4.7	4.62	4.65	40400	4.65	down	down	correct
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20220919	6.5	6.53	6.39	6.52	13300	6.52	up	up	correct
EDR.US	Endeavor Group Holdings Inc	20220919	22.73	23.87	22.704	23.8	1320900	23.8	up	up	correct
EDU.US	New Oriental Education & Technology Group Inc	20220919	23.64	24.41	23.12	23.97	1489900	23.97	up	up	correct
EEA.US	The European Equity Fund Inc	20220919	6.93	6.98	6.93	6.98	6900	6.98	up	down	incorrect
EEX.US	Emerald Holding Inc	20220919	3.76	3.82	3.62	3.74	97000	3.74	down	down	correct
EFC.US	PA	20220919	21.75	21.75	21.46	21.56	3908	21.56	down	down	correct
EFL.US	Eaton Vance Floating	20220919	8.57	8.575	8.56	8.56	60900	8.56	down	down	correct
EFR.US	Eaton Vance Senior Floating	20220919	11.41	11.43	11.33	11.43	119145	11.3488	up	up	correct
EFT.US	Eaton Vance Floating	20220919	11.68	11.74	11.65	11.67	44052	11.5922	down	up	incorrect
EFX.US	Equifax Inc	20220919	181.77	183.22	180.03	182.61	582400	182.61	up	up	correct
EGF.US	BlackRock Enhanced Government Fund Inc	20220919	9.93	9.94	9.93	9.94	900	9.94	up	up	correct
EGGF.US	UN	20220919	9.8	9.8	9.8	9.8	1547	9.8
EGHT.US	8x8 Inc	20220919	4.18	4.26	4.13	4.26	1818200	4.26	up	up	correct
EGO.US	Eldorado Gold Corporation	20220919	5.63	5.9	5.6	5.9	1303700	5.9	up	up	correct
EGP.US	EastGroup Properties Inc	20220919	154.68	157.11	153.44	156.97	358400	156.97	up	up	correct
EGY.US	VAALCO Energy Inc	20220919	4.52	4.73	4.48	4.68	1677500	4.68	up	up	correct
EHC.US	Encompass Health Corporation	20220919	50.37	51.47	50.19	51.32	500600	51.32	up	up	correct
EHI.US	Western Asset Global High Income Fund Inc	20220919	7.03	7.12	7.03	7.1	35078	7.0323	up	up	correct
EIC.US	Eagle Point Income Company Inc	20220919	15.23	15.476	15.13	15.156	7700	15.156	down	down	correct
EICA.US	Eagle Point Income Company Inc.	20220919	23.58	23.58	23.3	23.3	1100	23.3	down	up	incorrect
EIG.US	Employers Holdings Inc	20220919	36.8	37.93	36.71	37.74	90600	37.74	up	up	correct
EIX.US	Edison International	20220919	67.3	68.49	67.01	68.37	1211300	68.37	up	up	correct
EL.US	The Estée Lauder Companies Inc	20220919	236.29	241.67	236	241.66	1036100	241.66	up	up	correct
ELAN.US	Elanco Animal Health Incorporated	20220919	14.55	14.7	14.22	14.49	4252800	14.49	down	down	correct
ELAT.US	Elanco Animal Health Incorporat	20220919	24.1	24.2	23.727	23.97	6800	23.97	down	up	incorrect
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20220919	22.7	22.79	22.65	22.79	11007	22.79	up	up	correct
ELF.US	e.l.f. Beauty Inc	20220919	39.1	39.85	39.07	39.51	520100	39.51	up	up	correct
ELP.US	Companhia Paranaense de Energia	20220919	6.15	6.39	6.12	6.38	260205	6.38	up	up	correct
ELS.US	Equity LifeStyle Properties Inc	20220919	69.5	70.15	68.94	70.04	720900	70.04	up	up	correct
ELVT.US	Elevate Credit Inc	20220919	1.21	1.23	1.18	1.2	125900	1.2	down	down	correct
ELY.US	Callaway Golf Company	20220919	21.27	22.145	21.27	21.9	893329	21.9	up	up	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20220919	8.94	8.99	8.8	8.83	214575	8.7482	down	down	correct
EME.US	EMCOR Group Inc	20220919	117.21	119.81	117.21	119.67	248800	119.67	up	up	correct
EMF.US	Templeton Emerging Markets Fund	20220919	11.47	11.54	11.45	11.54	19500	11.54	up	up	correct
EMN.US	Eastman Chemical Company	20220919	78.24	80.31	78.01	79.7	1511900	79.7	up	up	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20220919	27.34	28.12	27.28	28.12	16000	28.12	up	up	correct
EMP.US	Entergy Mississippi Inc. 1M BD 66	20220919	22.98	23.22	22.98	23.2	9863	23.2	up	up	correct
EMR.US	Emerson Electric Co	20220919	77.34	79.73	77.32	79.6	2484700	79.6	up	up	correct
ENB.US	Enbridge Inc	20220919	40.38	41.36	40.29	41.35	2214800	41.35	up	up	correct
ENBA.US	Enbridge Inc. 6.375 SNT18 B 78	20220919	24.46	24.52	24.36	24.44	44200	24.44	down	down	correct
ENFN.US	Enfusion Inc.	20220919	12.54	12.6	12.25	12.53	239100	12.53	down	up	incorrect
ENIC.US	Enel Chile S.A	20220919	1.67	1.8	1.65	1.78	333500	1.78	up	up	correct
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20220919	24.01	24.01	24.01	24.01	0	24.01
ENLC.US	EnLink Midstream LLC	20220919	9.75	10.07	9.68	10.04	1658900	10.04	up	up	correct
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20220919	24.25	24.386	24.25	24.386	1800	24.386	up	down	incorrect
ENPC.US	Executive Network Partnering Corporation	20220919	9.96	9.98	9.96	9.98	23100	9.98	up	up	correct
ENS.US	EnerSys	20220919	61.5	63.76	61.5	63.57	145600	63.57	up	up	correct
ENV.US	Envestnet Inc	20220919	49.83	50.27	49.21	50.2	384700	50.2	up	up	correct
ENVA.US	Enova International Inc	20220919	32.88	34.6	32.88	34.29	204100	34.29	up	up	correct
ENZ.US	Enzo Biochem Inc	20220919	2.49	2.54	2.41	2.52	67100	2.52	up	down	incorrect
EOD.US	Wells Fargo Advantage Funds	20220919	4.74	4.77	4.7	4.76	89400	4.76	up	up	correct
EOG.US	EOG Resources Inc	20220919	117.23	121.25	117.0107	120.43	2339211	120.43	up	up	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20220919	15.36	15.67	15.33	15.49	44465	15.3787	up	up	correct
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20220919	17.03	17.19	17.02	17.12	93707	16.9787	up	up	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20220919	16.71	16.81	16.6501	16.68	25177	16.6168	down	up	incorrect
EP.US	PC	20220919	45.6577	45.86	45.655	45.8599	2100	45.8599	up	up	correct
EPAC.US	Enerpac Tool Group Corp	20220919	17.37	17.93	17.32	17.6	1300600	17.6	up	down	incorrect
EPAM.US	EPAM Systems Inc	20220919	398.54	404.83	398.39	402.79	252900	402.79	up	up	correct
EPC.US	Edgewell Personal Care Company	20220919	37.25	38.41	37.25	38.05	326700	38.05	up	up	correct
EPD.US	Enterprise Products Partners L.P	20220919	25.47	26.01	25.21	25.95	3743500	25.95	up	up	correct
EPR.US	PG	20220919	20.24	20.7089	20.24	20.7089	7144	20.7089	up	up	correct
EPRT.US	Essential Properties Realty Trust Inc	20220919	22.2	22.55	22.12	22.55	728000	22.55	up	up	correct
EQC.US	PD	20220919	26.04	26.3	25.66	26.28	14915	26.28	up	up	correct
EQH.US	PC	20220919	17.52	17.6	17.455	17.55	16395	17.55	up	up	correct
EQNR.US	Equinor ASA	20220919	33.58	34.82	33.49	34.75	3247400	34.75	up	down	incorrect
EQR.US	Equity Residential	20220919	72.26	72.49	70.86	72.29	1078214	71.6337	up	up	correct
EQS.US	Equus Total Return Inc	20220919	1.98	1.98	1.9	1.9	17400	1.9	down	up	incorrect
EQT.US	EQT Corporation	20220919	44.97	47.68	44.61	47.34	6636600	47.34	up	up	correct
ERF.US	Enerplus Corporation	20220919	14.75	15.675	14.75	15.62	1466433	15.62	up	down	incorrect
ERJ.US	Embraer S.A	20220919	9.91	10.4	9.9	10.38	1049100	10.38	up	up	correct
ES.US	Eversource Energy	20220919	88.51	89.58	88.07	89.53	1240300	88.8813	up	up	correct
ESE.US	ESCO Technologies Inc	20220919	77.85	79.2	77.85	78.78	69893	78.78	up	up	correct
ESI.US	Element Solutions Inc	20220919	17.78	18.56	17.78	18.56	920300	18.56	up	up	correct
ESM.US	ESM Acquisition Corporation	20220919	9.94	9.94	9.9	9.9	160100	9.9	down	down	correct
ESMT.US	EngageSmart LLC	20220919	18.99	19.37	18.89	19.25	364300	19.25	up	up	correct
ESNT.US	Essent Group Ltd	20220919	38.48	39.51	38.48	39.31	390500	39.31	up	up	correct
ESRT.US	Empire State Realty Trust Inc	20220919	7.34	7.47	7.25	7.47	824800	7.47	up	up	correct
ESS.US	Essex Property Trust Inc	20220919	257.36	258.49	252.94	257.52	538900	257.52	up	down	incorrect
ESTC.US	Elastic N.V	20220919	80.48	83.72	79.48	83.5	1576600	83.5	up	up	correct
ESTE.US	Earthstone Energy Inc	20220919	13.46	13.91	13.3	13.64	2068600	13.64	up	up	correct
ET.US	P	20220919	23.8	23.94	23.67	23.94	29352	23.94	up	up	correct
ETB.US	Eaton Vance Tax	20220919	15.49	15.64	15.3	15.61	19966	15.4984	up	down	incorrect
ETD.US	Ethan Allen Interiors Inc	20220919	22.82	23.41	22.82	23.22	203800	23.22	up	down	incorrect
ETG.US	Eaton Vance Tax	20220919	16.67	17.285	16.67	17.04	117846	16.9042	up	up	correct
ETI.US	P	20220919	24.7	24.8999	24.7	24.8999	648	24.8999	up	up	correct
ETJ.US	Eaton Vance Risk	20220919	9.06	9.21	9.01	9.09	164805	9.0126	up	up	correct
ETN.US	Eaton Corporation plc	20220919	137.12	140.48	137.12	140.22	1372700	140.22	up	up	correct
ETO.US	Eaton Vance Tax	20220919	22.64	22.94	22.6201	22.93	27921	22.7447	up	down	incorrect
ETR.US	Entergy Corporation	20220919	115.17	115.92	114	115.88	1264200	115.88	up	down	incorrect
ETRN.US	Equitrans Midstream Corporation	20220919	8.9	9.25	8.87	9.24	3168400	9.24	up	down	incorrect
ETV.US	Eaton Vance Tax	20220919	14.58	14.8	14.58	14.75	219680	14.6371	up	up	correct
ETW.US	Eaton Vance Tax	20220919	8.6	8.68	8.5201	8.62	134085	8.5457	up	up	correct
ETWO.US	E2open Parent Holdings Inc	20220919	6.95	7.055	6.59	6.75	3547000	6.75	down	down	correct
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20220919	19.4945	19.59	19.41	19.505	9932	19.4328	up	up	correct
ETY.US	Eaton Vance Tax	20220919	12.03	12.28	12.03	12.22	164215	12.1239	up	up	correct
EURN.US	Euronav NV	20220919	17.1	19.16	17.1	19.02	2097800	19.02	up	down	incorrect
EVA.US	Enviva Partners LP	20220919	67.94	71.01	67.94	70.7	275389	70.7	up	up	correct
EVC.US	Entravision Communications Corporation	20220919	4.59	4.7	4.53	4.64	121300	4.64	up	up	correct
EVF.US	Eaton Vance Senior Income Trust	20220919	5.49	5.49	5.41	5.47	44200	5.47	down	up	incorrect
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20220919	10.92	11.1078	10.8	10.92	36212	10.8275
EVH.US	Evolent Health Inc	20220919	37.63	38.295	37.09	38.21	475400	38.21	up	up	correct
EVN.US	Eaton Vance Municipal Income Trust	20220919	10.47	10.47	10.29	10.35	124300	10.35	down	up	incorrect
EVR.US	Evercore Inc	20220919	88.88	91.68	88.75	91.49	424500	91.49	up	up	correct
EVRG.US	Evergy Inc	20220919	66.94	67.79	66.65	67.66	782400	67.66	up	up	correct
EVRI.US	Everi Holdings Inc	20220919	17.26	17.74	17.26	17.6	314800	17.6	up	up	correct
EVT.US	Eaton Vance Tax	20220919	23.87	24.195	23.83	24.15	44766	23.9818	up	up	correct
EVTC.US	EVERTEC Inc	20220919	32.69	33.24	32.5	33.1	315500	33.1	up	up	correct
EW.US	Edwards Lifesciences Corporation	20220919	92.43	92.65	88	88.83	4470300	88.83	down	down	correct
EXD.US	Eaton Vance Tax	20220919	10.06	10.168	10.06	10.15	17774	10.0777	up	up	correct
EXG.US	Eaton Vance Tax	20220919	8.04	8.118	8.035	8.065	349295	7.9946	up	down	incorrect
EXK.US	Endeavour Silver Corp	20220919	2.94	3.04	2.935	3.04	1735059	3.04	up	up	correct
EXP.US	Eagle Materials Inc	20220919	110.89	115.63	110.89	115.16	382900	115.16	up	up	correct
EXPR.US	Express Inc	20220919	1.27	1.28	1.24	1.26	1101600	1.26	down	up	incorrect
EXR.US	Extra Space Storage Inc	20220919	182.34	183.49	179.82	182.31	838300	182.31	down	up	incorrect
EXTN.US	Exterran Corporation	20220919	4.6	4.69	4.538	4.68	28400	4.68	up	down	incorrect
F.US	PC	20220919	23.8	24.02	23.73	24	43509	24	up	up	correct
FACT.US	Freedom Acquisition I Corp	20220919	9.92	9.92	9.92	9.92	521	9.92
FAF.US	First American Financial Corporation	20220919	50.41	51.75	50.36	51.1	620400	51.1	up	up	correct
FBC.US	Flagstar Bancorp Inc	20220919	36.81	37.48	36.59	37.08	255200	37.08	up	down	incorrect
FBHS.US	Fortune Brands Home & Security Inc	20220919	59.8	61	59.33	60.35	1382800	60.35	up	up	correct
FBK.US	FB Financial Corporation	20220919	39.65	40.96	39.65	40.92	127218	40.92	up	down	incorrect
FBP.US	First BanCorp	20220919	14.29	14.94	14.29	14.79	1444500	14.79	up	up	correct
FBRT.US	P	20220919	19.3694	19.6499	19.3694	19.48	25163	19.48	up	up	correct
FC.US	Franklin Covey Co	20220919	48.89	49.42	48.19	48.55	70300	48.55	down	down	correct
FCF.US	First Commonwealth Financial Corporation	20220919	13.5	13.73	13.5	13.71	589900	13.71	up	down	incorrect
FCN.US	FTI Consulting Inc	20220919	154.79	157.36	154.04	157.11	383700	157.11	up	down	incorrect
FCPT.US	Four Corners Property Trust Inc	20220919	26.59	26.89	26.51	26.88	348500	26.88	up	up	correct
FCRX.US	FCRX	20220919	23.1	23.35	23.06	23.06	2100	23.06	down	up	incorrect
FCT.US	First Trust Senior Floating Rate Income Fund II	20220919	9.84	9.9	9.84	9.85	63300	9.85	up	down	incorrect
FCX.US	Freeport	20220919	28.48	30.62	28.48	30.49	18022100	30.49	up	up	correct
FDEU.US	First Trust Dynamic Europe Equity Income Fund	20220919	10.31	10.49	10.303	10.49	80900	10.49	up	up	correct
FDP.US	Fresh Del Monte Produce Inc	20220919	24.9	25.47	24.9	25.37	176000	25.37	up	up	correct
FDS.US	FactSet Research Systems Inc	20220919	442.66	446.67	439.9	446.46	261201	446.46	up	up	correct
FDX.US	FedEx Corporation	20220919	160	165.35	159.5	162.9	9425000	162.9	up	up	correct
FE.US	FirstEnergy Corp	20220919	41.04	41.92	40.73	41.86	4208300	41.86	up	up	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20220919	14.11	14.11	14.11	14.11	0	14.11
FEI.US	First Trust MLP and Energy Income Fund	20220919	7.92	8.17	7.91	8.17	95500	8.17	up	up	correct
FENG.US	Phoenix New Media Limited	20220919	4.89	4.89	4.6	4.6	6100	4.6	down	down	correct
FERG.US	Ferguson plc	20220919	111	113.23	111	113.22	506200	113.22	up	up	correct
FET.US	Forum Energy Technologies Inc	20220919	24.69	24.85	24.2	24.26	24300	24.26	down	down	correct
FF.US	FutureFuel Corp	20220919	6.34	6.46	6.32	6.44	232093	6.44	up	up	correct
FFA.US	First Trust Enhanced Equity Income Fund	20220919	16.2	16.64	16.2	16.64	36341	16.3154	up	up	correct
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20220919	16.05	16.15	16.0001	16.1	57278	15.9911	up	up	correct
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20220919	3.3	3.36	3.3	3.33	6400	3.33	up	down	incorrect
FHI.US	Federated Hermes Inc	20220919	33.64	35.58	33.64	35.55	963000	35.55	up	up	correct
FHN.US	PE	20220919	25.86	26.16	25.75	25.99	12717	25.99	up	up	correct
FHS.US	First High	20220919	0.764	0.774	0.72	0.734	31800	0.734	down	down	correct
FICO.US	Fair Isaac Corporation	20220919	463.23	466.27	442.72	449.84	234700	449.84	down	down	correct
FIF.US	First Trust Energy Infrastructure Fund	20220919	14.76	15.47	14.69	15.31	33000	15.31	up	up	correct
FIGS.US	FIGS Inc.	20220919	9.69	9.95	9.251	9.81	5924300	9.81	up	up	correct
FINS.US	Angel Oak Financial Strategies Income Term Trust	20220919	13.33	13.448	13.33	13.39	68870	13.39	up	up	correct
FINV.US	FinVolution Group	20220919	4.48	4.49	4.341	4.44	165200	4.44	down	up	incorrect
FIS.US	Fidelity National Information Services Inc	20220919	83.44	83.64	81.59	82.39	7106000	82.39	down	down	correct
FIX.US	Comfort Systems USA Inc	20220919	98.85	103	98.85	102.88	111100	102.88	up	up	correct
FL.US	Foot Locker Inc	20220919	38.82	39.52	38.59	39.4	2490300	39.4	up	up	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20220919	16.6	16.78	16.56	16.58	22974	16.4678	down	down	correct
FLNG.US	FLEX LNG Ltd	20220919	30.46	33.72	30.27	33.34	1225800	33.34	up	up	correct
FLO.US	Flowers Foods Inc	20220919	26.04	26.36	25.96	26.27	1084000	26.27	up	down	incorrect
FLR.US	Fluor Corporation	20220919	25.64	26.55	25.64	26.17	1258400	26.17	up	down	incorrect
FLS.US	Flowserve Corporation	20220919	26.96	27.7	26.96	27.68	915100	27.68	up	up	correct
FLT.US	FLEETCOR Technologies Inc	20220919	200.87	203.66	200.87	203	391100	203	up	up	correct
FMC.US	FMC Corporation	20220919	104.19	107.84	103.81	107.61	825400	107.61	up	up	correct
FMN.US	Federated Premier Municipal Income Fund	20220919	10.85	10.85	10.69	10.71	8750	10.6687	down	up	incorrect
FMS.US	Fresenius Medical Care AG & Co. KGaA	20220919	16.36	16.52	16.24	16.5	915800	16.5	up	down	incorrect
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20220919	64.89	65.43	64.12	64.98	803100	64.98	up	up	correct
FMY.US	First Trust Mortgage Income Fund	20220919	11.66	11.87	11.61	11.87	3800	11.87	up	up	correct
FN.US	Fabrinet	20220919	97.58	99.42	97.29	98.91	180900	98.91	up	up	correct
FNA.US	Paragon 28 Inc.	20220919	17.31	17.94	16.875	17.91	193400	17.91	up	down	incorrect
FNB.US	PE	20220919	25.73	26.09	25.73	26.04	8731	26.04	up	up	correct
FND.US	Floor & Decor Holdings Inc	20220919	79.12	81.07	78.66	79.56	1161600	79.56	up	up	correct
FNF.US	Fidelity National Financial Inc	20220919	39.76	40.6	39.685	40.56	1406625	40.56	up	up	correct
FNV.US	Franco	20220919	116.56	120.7	116.47	120.63	554100	120.63	up	down	incorrect
FOA.US	Finance Of America Companies Inc	20220919	1.46	1.5598	1.46	1.54	101343	1.54	up	up	correct
FOF.US	Cohen & Steers Closed	20220919	10.92	10.99	10.87	10.9	77900	10.9	down	up	incorrect
FOR.US	Forestar Group Inc	20220919	12.25	12.56	12.25	12.37	126700	12.37	up	up	correct
FORG.US	ForgeRock Inc.	20220919	15.95	16.45	15.89	16.21	430900	16.21	up	up	correct
FOUR.US	Shift4 Payments Inc	20220919	46.65	48.29	46.44	48.15	766600	48.15	up	up	correct
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20220919	17.85	18	17.8	17.83	100900	17.83	down	down	correct
FPH.US	Five Point Holdings LLC	20220919	3.28	3.33	3.26	3.28	18900	3.28
FPI.US	Farmland Partners Inc	20220919	14.05	14.405	14.02	14.34	418900	14.34	up	up	correct
FPL.US	First Trust New Opportunities MLP & Energy Fund	20220919	6.11	6.32	6.1	6.29	59400	6.29	up	down	incorrect
FR.US	First Industrial Realty Trust Inc	20220919	49.91	50.1	49.18	50.07	821300	50.07	up	up	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20220919	11.59	11.6	11.53	11.57	92400	11.57	down	down	correct
FRC.US	PM	20220919	16.74	16.77	16.53	16.69	38104	16.69	down	down	correct
FRO.US	Frontline Ltd	20220919	12.27	13.85	12.26	13.74	7117113	13.74	up	up	correct
FRT.US	PC	20220919	22.99	22.99	22.925	22.925	3156	22.925	down	up	incorrect
FSK.US	FS KKR Capital Corp	20220919	19.87	20.515	19.85	20.27	887468	20.27	up	down	incorrect
FSLY.US	Fastly Inc	20220919	9.11	9.45	9.03	9.32	2215400	9.32	up	up	correct
FSM.US	Fortuna Silver Mines Inc	20220919	2.3	2.41	2.29	2.41	3508400	2.41	up	up	correct
FSR.US	Fisker Inc	20220919	8.88	9.15	8.6	8.65	7733200	8.65	down	down	correct
FSS.US	Federal Signal Corporation	20220919	38.37	40.19	38.37	40.04	250000	40.04	up	up	correct
FT.US	Franklin Universal Trust	20220919	7.76	7.92	7.61	7.89	29800	7.89	up	up	correct
FTCH.US	Farfetch Limited	20220919	10.23	10.28	9.79	10.28	8460100	10.28	up	up	correct
FTHY.US	First Trust High Yield Opportunities 2027 Term Fund	20220919	14.59	14.75	14.59	14.7	53200	14.7	up	up	correct
FTI.US	TechnipFMC plc	20220919	8.76	9.32	8.69	9.32	11653250	9.32	up	down	incorrect
FTK.US	Flotek Industries Inc	20220919	1.11	1.11	1.07	1.08	58300	1.08	down	down	correct
FTS.US	Fortis Inc	20220919	42.69	43.29	42.54	43.24	659700	43.24	up	up	correct
FTV.US	Fortive Corporation	20220919	62.4	63.985	62.18	63.91	1178630	63.91	up	up	correct
FUBO.US	fuboTV Inc	20220919	4.35	4.81	4.33	4.75	9955200	4.75	up	up	correct
FUL.US	H.B. Fuller Company	20220919	59.24	61.88	59.24	61.88	295000	61.88	up	up	correct
FUN.US	Cedar Fair L.P	20220919	44.27	45.72	44.02	44.32	320900	44.32	up	down	incorrect
FVRR.US	Fiverr International Ltd	20220919	32.1	32.69	31.605	32.32	563000	32.32	up	up	correct
FVT.US	UN	20220919	9.89	9.89	9.89	9.89	0	9.89
FXLV.US	F45 Training Holdings Inc.	20220919	2.26	2.37	2.25	2.36	506000	2.36	up	down	incorrect
G.US	Genpact Limited	20220919	44.69	46.01	44.62	45.75	1372700	45.75	up	up	correct
GAB.US	The Gabelli Equity Trust Inc	20220919	6	6.08	5.99	6.08	293600	6.08	up	up	correct
GAM.US	PB	20220919	25.7947	25.7947	25.7947	25.7947	143	25.7947
GATO.US	Gatos Silver Inc	20220919	2.61	2.69	2.56	2.62	378900	2.62	up	up	correct
GATX.US	GATX Corporation	20220919	95.31	100.01	95.31	99.62	184700	99.62	up	up	correct
GB.US	Global Blue Group Holding AG	20220919	5.1462	5.1462	4.42	4.55	5746	4.55	down	down	correct
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20220919	16.73	16.78	16.51	16.55	86700	16.55	down	down	correct
GBL.US	GAMCO Investors Inc	20220919	20.15	20.15	16.77	18.15	97900	18.15	down	down	correct
GBX.US	The Greenbrier Companies Inc	20220919	27.59	28.92	27.59	28.89	241500	28.89	up	up	correct
GCI.US	Gannett Co Inc	20220919	2.01	2.18	1.991	2.17	2638988	2.17	up	up	correct
GCO.US	Genesco Inc	20220919	44.23	46.11	44.23	45.99	187400	45.99	up	up	correct
GCP.US	GCP Applied Technologies Inc	20220919	31.45	31.63	31.45	31.5	484601	31.5	up	down	incorrect
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20220919	5.17	5.2	5.1	5.17	26200	5.17
GD.US	General Dynamics Corporation	20220919	225.8	229.25	225.8	229.03	830800	229.03	up	up	correct
GDDY.US	GoDaddy Inc	20220919	74.26	76.14	74.1	75.94	1054600	75.94	up	up	correct
GDL.US	The GDL Fund	20220919	7.93	7.97	7.92	7.92	19200	7.92	down	up	incorrect
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20220919	12.91	12.92	12.8301	12.85	11574	12.7473	down	down	correct
GDOT.US	Green Dot Corporation	20220919	20.62	20.81	19.82	20.22	777800	20.22	down	down	correct
GDV.US	The Gabelli Dividend & Income Trust	20220919	20.25	20.56	20.2	20.52	129800	20.52	up	down	incorrect
GE.US	General Electric Company	20220919	65.59	67.49	65.46	67.05	5012200	67.05	up	up	correct
GEF.US	Greif Inc	20220919	63.61	67.06	63.57	67.05	313500	67.05	up	up	correct
GEL.US	Genesis Energy L.P	20220919	11.14	11.61	11.12	11.55	151900	11.55	up	up	correct
GENI.US	Genius Sports Limited	20220919	4.51	4.61	4.41	4.51	651196	4.51
GEO.US	The GEO Group Inc	20220919	8.09	8.21	8.02	8.18	900700	8.18	up	down	incorrect
GER.US	Goldman Sachs MLP and Energy Renaissance Fund	20220919	12.69	13.15	12.69	13.05	33100	13.05	up	up	correct
GES.US	Guess' Inc	20220919	16.02	16.86	16.02	16.64	842100	16.64	up	down	incorrect
GF.US	The New Germany Fund Inc	20220919	7.5	7.61	7.5	7.58	32500	7.58	up	up	correct
GFF.US	Griffon Corporation	20220919	31.41	32.72	31.14	32.57	294800	32.57	up	up	correct
GFI.US	Gold Fields Limited	20220919	7.4	7.79	7.38	7.78	9592300	7.78	up	up	correct
GFL.US	GFL Environmental Inc	20220919	27.6	28.43	27.59	28.4	705900	28.4	up	up	correct
GFLU.US	GFL Environmental Inc	20220919	62.25	64.015	62.25	63.79	2500	63.79	up	up	correct
GGB.US	Gerdau S.A	20220919	4.36	4.74	4.33	4.72	19668700	4.72	up	up	correct
GGG.US	Graco Inc	20220919	61.73	63.8	61.52	63.59	529600	63.59	up	up	correct
GGT.US	The Gabelli Multimedia Trust Inc	20220919	7.13	7.24	6.97	7	80600	7	down	down	correct
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20220919	10.55	10.72	10.54	10.6	15800	10.6	up	down	incorrect
GHC.US	Graham Holdings Company	20220919	554.68	565.77	554.68	565.75	14400	565.75	up	up	correct
GHG.US	GreenTree Hospitality Group Ltd	20220919	3.79	4.059	3.75	3.92	6500	3.92	up	up	correct
GHL.US	Greenhill & Co. Inc	20220919	6.93	7.5	6.88	6.99	299000	6.99	up	up	correct
GHLD.US	Guild Holdings Company	20220919	11.21	11.21	10.5	10.5	157100	10.5	down	down	correct
GHM.US	Graham Corporation	20220919	9	9.65	8.96	9.65	23500	9.65	up	down	incorrect
GHY.US	PGIM Global High Yield Fund Inc	20220919	11.33	11.33	11.2	11.25	72400	11.25	down	up	incorrect
GIB.US	CGI Inc	20220919	77.43	78.5	76.91	78.3	104200	78.3	up	down	incorrect
GIC.US	Global Industrial Company	20220919	29.21	29.93	28.54	28.97	28700	28.97	down	down	correct
GIL.US	Gildan Activewear Inc	20220919	30.93	31.93	30.93	31.81	431800	31.81	up	up	correct
GIM.US	Templeton Global Income Fund	20220919	4.48	4.55	4.44	4.51	314000	4.51	up	up	correct
GIS.US	General Mills Inc	20220919	75.31	75.91	75.14	75.83	2907400	75.83	up	up	correct
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20220919	9.7	9.7	9.7	9.7	0	9.7
GJO.US	Strats Trust Wal Mart Stores Inc. STRT CTF 05	20220919	23.93	23.93	23.58	23.93	2100	23.93
GJP.US	STRATS Trust For Dominion Resources Inc. Securities Series 2005	20220919	24.49	24.49	24.49	24.49	0	24.49
GJR.US	Strats Trust For Procter & Gambel Security CTF 2006	20220919	23.98	23.98	23.96	23.96	1200	23.96	down	down	correct
GJS.US	STRATS Trust for Goldman Sachs Group Securities Series 2006	20220919	21.45	21.52	21.42	21.52	2000	21.52	up	up	correct
GJT.US	Strats(SM) Trust For Allstate Corp Securities Series 2006	20220919	21.39	21.39	21.36	21.39	1000	21.39
GKOS.US	Glaukos Corporation	20220919	56.68	57.37	55.1	57.04	446100	57.04	up	up	correct
GL.US	PD	20220919	18.41	18.48	18.2724	18.3	6837	18.3	down	up	incorrect
GLOB.US	Globant S.A	20220919	206.25	211.385	206.25	210.26	225500	210.26	up	up	correct
GLOG.US	PA	20220919	25.32	25.4062	25.16	25.25	5330	25.25	down	down	correct
GLOP.US	PC	20220919	25.18	25.18	25.14	25.17	2122	25.17	down	up	incorrect
GLP.US	PB	20220919	25.4	25.52	25.4	25.5	8215	25.5	up	up	correct
GLT.US	Glatfelter Corporation	20220919	4.15	4.79	4.15	4.56	2221800	4.56	up	up	correct
GLW.US	Corning Incorporated	20220919	31.75	32.41	31.7	32.37	3779700	32.37	up	up	correct
GM.US	General Motors Company	20220919	39.5	41.44	39.43	41.39	13267700	41.39	up	down	incorrect
GME.US	GameStop Corp	20220919	28.34	29.65	28.15	28.96	3404000	28.96	up	up	correct
GMED.US	Globus Medical Inc	20220919	60.34	60.69	59.01	60.4	375900	60.4	up	down	incorrect
GMRE.US	PA	20220919	25.27	25.3	25.12	25.12	8481	25.12	down	down	correct
GMS.US	GMS Inc	20220919	43.15	44.95	43.15	44	244659	44	up	down	incorrect
GNE.US	PA	20220919	9.1703	9.21	9.125	9.21	6083	9.21	up	up	correct
GNK.US	Genco Shipping & Trading Limited	20220919	13.02	13.3	12.92	13.12	883300	13.12	up	up	correct
GNL.US	PB	20220919	22.64	23.04	22.29	22.395	3175	22.395	down	down	correct
GNRC.US	Generac Holdings Inc	20220919	196.02	201.19	195.39	197.28	1344800	197.28	up	up	correct
GNT.US	PA	20220919	24.035	24.19	23.96	23.96	3308	23.96	down	down	correct
GNW.US	Genworth Financial Inc	20220919	3.86	3.95	3.84	3.91	2726700	3.91	up	up	correct
GOF.US	Guggenheim Strategic Opportunities Fund	20220919	16.36	16.42	16.26	16.34	383500	16.34	down	down	correct
GOL.US	Gol Linhas Aéreas Inteligentes S.A	20220919	3.76	4.16	3.76	4.12	1694400	4.12	up	up	correct
GOLD.US	Barrick Gold Corporation	20220919	15.11	15.51	15.03	15.5	13851000	15.5	up	up	correct
GOLF.US	Acushnet Holdings Corp	20220919	47.82	49.265	47.795	49.01	229500	49.01	up	up	correct
GOOS.US	Canada Goose Holdings Inc	20220919	16.95	17.795	16.77	17.64	1650400	17.64	up	down	incorrect
GOTU.US	Gaotu Techedu Inc	20220919	1.37	1.43	1.35	1.36	1154300	1.36	down	down	correct
GPC.US	Genuine Parts Company	20220919	154.16	158.61	154.16	158.53	1037600	158.53	up	up	correct
GPI.US	Group 1 Automotive Inc	20220919	159.18	164.51	159.18	161.5	113500	161.5	up	up	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20220919	24.4	24.488	24.27	24.305	8900	24.305	down	up	incorrect
GPK.US	Graphic Packaging Holding Company	20220919	21.32	21.97	21.24	21.93	3305700	21.93	up	up	correct
GPMT.US	Granite Point Mortgage Trust Inc	20220919	8.55	8.77	8.55	8.77	358500	8.77	up	up	correct
GPN.US	Global Payments Inc	20220919	129.31	130.04	125.77	126.97	2781600	126.97	down	down	correct
GPOR.US	Gulfport Energy Corporation	20220919	90.74	95.97	90.74	95.64	107300	95.64	up	up	correct
GPRK.US	GeoPark Limited	20220919	12.16	12.64	12.16	12.55	161700	12.55	up	up	correct
GPS.US	The Gap Inc	20220919	9.06	9.55	9.06	9.52	6021400	9.52	up	up	correct
GRC.US	The Gorman	20220919	25.38	26.2	25.38	25.95	69000	25.95	up	up	correct
GRP.US	UN	20220919	55.63	56.205	55.63	56.04	2400	56.04	up	down	incorrect
GRX.US	The Gabelli Healthcare & Wellness Trust	20220919	10.54	10.54	10.36	10.48	46700	10.48	down	down	correct
GS.US	The Goldman Sachs Group Inc	20220919	320.57	329.29	320.54	328.66	1652700	328.66	up	up	correct
GSBD.US	Goldman Sachs BDC Inc	20220919	16.72	16.92	16.7	16.79	195000	16.79	up	up	correct
GSK.US	GlaxoSmithKline plc	20220919	30.66	30.86	30.53	30.78	5832800	30.78	up	up	correct
GSL.US	PB	20220919	25.87	25.87	25.68	25.74	6893	25.1965	down	down	correct
GSQB.US	G Squared Ascend II Inc	20220919	9.92	9.93	9.92	9.93	124100	9.93	up	up	correct
GTES.US	Gates Industrial Corporation plc	20220919	10.72	11.205	10.71	11.14	1288000	11.14	up	up	correct
GTLS.US	Chart Industries Inc	20220919	197.94	205.85	197.77	205.65	248600	205.65	up	up	correct
GTN.US	Gray Television Inc	20220919	18.29	18.65	18.19	18.48	397900	18.48	up	down	incorrect
GTNA.US	Gray Television Inc	20220919	16.48	16.48	16.48	16.48	224	16.48
GTY.US	Getty Realty Corp	20220919	29.82	30	29.58	29.82	284100	29.4041
GUG.US	GUG	20220919	14.39	14.47	14.27	14.37	32500	14.37	down	down	correct
GUT.US	The Gabelli Utility Trust	20220919	7.67	7.92	7.63	7.84	145100	7.84	up	up	correct
GVA.US	Granite Construction Incorporated	20220919	27.83	28.97	27.83	28.9	357800	28.9	up	down	incorrect
GWRE.US	Guidewire Software Inc	20220919	64.12	64.64	62.06	63.2	1150500	63.2	down	down	correct
GWW.US	W.W. Grainger Inc	20220919	522.27	536.35	522.27	535.1	411500	535.1	up	up	correct
H.US	Hyatt Hotels Corporation	20220919	87.7	91.1	87.51	89.78	1169700	89.78	up	up	correct
HAE.US	Haemonetics Corporation	20220919	76.15	78.74	76.13	78.24	477300	78.24	up	up	correct
HAL.US	Halliburton Company	20220919	27.25	28.5	27.16	28.37	7382800	28.37	up	up	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20220919	37.48	38.17	37.32	37.96	401000	37.96	up	down	incorrect
HAYW.US	Hayward Holdings Inc	20220919	10	10.36	9.99	10.25	1732600	10.25	up	up	correct
HBB.US	Hamilton Beach Brands Holding Company	20220919	11.73	11.87	11.41	11.87	8400	11.87	up	up	correct
HBI.US	Hanesbrands Inc	20220919	8.37	8.76	8.37	8.54	7730300	8.54	up	up	correct
HBM.US	Hudbay Minerals Inc	20220919	4.12	4.36	4.08	4.34	786000	4.34	up	up	correct
HCA.US	HCA Healthcare Inc	20220919	206.39	208.49	204.64	208.39	1039600	208.39	up	up	correct
HCC.US	Warrior Met Coal Inc	20220919	27.34	29.14	27.16	29.02	507300	29.02	up	up	correct
HCI.US	HCI Group Inc	20220919	50.47	51.39	49.65	51.31	61200	51.31	up	up	correct
HCXY.US	Hercules Capital Inc	20220919	24.95	24.95	24.95	24.95	35	24.95
HD.US	The Home Depot Inc	20220919	273.58	281.23	273.51	280.42	3047200	280.42	up	up	correct
HDB.US	HDFC Bank Limited	20220919	65.33	66.08	65.12	66.07	764900	66.07	up	up	correct
HE.US	Hawaiian Electric Industries Inc	20220919	38.38	39.09	38.22	39.06	267200	39.06	up	down	incorrect
HEI.US	HEICO Corporation	20220919	150.2	154.6	149.82	154.32	500500	154.32	up	up	correct
HEP.US	Holly Energy Partners L.P	20220919	17.67	18.36	17.63	18.32	80500	18.32	up	up	correct
HEQ.US	John Hancock Hedged Equity & Income Fund	20220919	11.67	11.84	11.58	11.73	24900	11.73	up	up	correct
HES.US	Hess Corporation	20220919	117.71	121.26	117	120.27	2209100	120.27	up	up	correct
HESM.US	Hess Midstream LP	20220919	26.99	27.85	26.86	27.84	433300	27.84	up	up	correct
HFRO.US	PA	20220919	22.8	22.8	22.42	22.74	6278	22.4006	down	down	correct
HGLB.US	Highland Global Allocation Fund	20220919	10.12	10.39	10.11	10.39	153700	10.307	up	down	incorrect
HGV.US	Hilton Grand Vacations Inc	20220919	38.19	39.46	38.17	38.94	497600	38.94	up	up	correct
HHC.US	The Howard Hughes Corporation	20220919	65.34	67.21	65.34	66.94	510000	66.94	up	down	incorrect
HI.US	Hillenbrand Inc	20220919	39.78	40.69	39.69	40.69	616500	40.69	up	up	correct
HIG.US	The Hartford Financial Services Group Inc	20220919	64.77	65.95	64.52	65.82	1072200	65.82	up	up	correct
HII.US	Huntington Ingalls Industries Inc	20220919	230.84	234.66	230.47	234.61	258000	234.61	up	down	incorrect
HIL.US	Hill International Inc	20220919	3.36	3.37	3.36	3.37	84600	3.37	up	up	correct
HIO.US	Western Asset High Income Opportunity Fund Inc	20220919	3.91	3.95	3.91	3.93	206760	3.8996	up	down	incorrect
HIPO.US	Hippo Holdings Inc	20220919	0.865	0.9	0.83	0.885	2090200	0.885	up	up	correct
HIW.US	Highwoods Properties Inc	20220919	29.92	30.31	29.87	30.3	789300	30.3	up	up	correct
HIX.US	Western Asset High Income Fund II Inc	20220919	5.27	5.27	5.24	5.27	151340	5.2197
HL.US	PB	20220919	63.93	63.93	63.93	63.93	0	63.93
HLF.US	Herbalife Nutrition Ltd	20220919	22.43	22.9	22.24	22.57	1036000	22.57	up	up	correct
HLI.US	Houlihan Lokey Inc	20220919	79.44	82.235	79.36	82.1	269300	82.1	up	up	correct
HLIO.US	Helios Technologies Inc.	20220919	50.8	52.66	50.8	52.57	94573	52.57	up	up	correct
HLT.US	Hilton Worldwide Holdings Inc	20220919	128.88	132.95	128.8	132.3	1503794	132.3	up	up	correct
HLX.US	Helix Energy Solutions Group Inc	20220919	4.34	4.56	4.32	4.48	1301600	4.48	up	up	correct
HMC.US	Honda Motor Co. Ltd	20220919	24.46	24.84	24.3437	24.84	980042	24.84	up	up	correct
HMLP.US	PA	20220919	22	22	21.81	21.87	6837	21.87	down	down	correct
HMN.US	Horace Mann Educators Corporation	20220919	35.82	37.15	35.64	37.1	205900	37.1	up	down	incorrect
HMY.US	Harmony Gold Mining Company Limited	20220919	2.1	2.19	2.08	2.17	7245500	2.17	up	up	correct
HNGR.US	Hanger Inc	20220919	18.67	18.69	18.64	18.66	775300	18.66	down	down	correct
HNI.US	HNI Corporation	20220919	29.86	30.57	29.78	30.27	179200	30.27	up	up	correct
HNP.US	Huaneng Power International Inc	20220919	20.225	20.4105	20.17	20.3	3295	20.3	up	up	correct
HOG.US	Harley	20220919	40.16	41.89	39.97	41.66	1694200	41.66	up	up	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20220919	23.26	24.2	23.26	24.13	773170	24.13	up	up	correct
HOV.US	Hovnanian Enterprises Inc	20220919	41.43	43.42	41.43	43.24	66300	43.24	up	down	incorrect
HP.US	Helmerich & Payne Inc	20220919	41.14	43.11	40.75	42.92	871100	42.92	up	up	correct
HPE.US	Hewlett Packard Enterprise Company	20220919	12.89	13.11	12.82	12.98	7887400	12.98	up	down	incorrect
HPF.US	John Hancock Preferred Income Fund II	20220919	17.25	17.35	17.25	17.25	15600	17.25
HPI.US	John Hancock Preferred Income Fund	20220919	17.2	17.6	17.07	17.25	12500	17.25	up	up	correct
HPP.US	P	20220919	17.17	17.36	16.93	16.97	23059	16.97	down	down	correct
HPQ.US	HP Inc	20220919	26.98	27.32	26.59	26.95	9768600	26.95	down	down	correct
HPS.US	John Hancock Preferred Income Fund III	20220919	15.17	15.26	15.1	15.13	37200	15.13	down	down	correct
HPX.US	HPX Corp	20220919	9.92	9.92	9.92	9.92	100	9.92
HQH.US	Tekla Healthcare Investors	20220919	18.4	18.61	18.2	18.39	85300	18.39	down	down	correct
HQL.US	Tekla Life Sciences Investors	20220919	14.43	14.49	14.26	14.4	105600	14.4	down	down	correct
HR.US	Healthcare Realty Trust Incorporated	20220919	23.03	23.33	22.78	23.31	2198000	23.31	up	up	correct
HRB.US	H&R Block Inc	20220919	44.59	45.7	44.4	45.62	1337800	45.62	up	up	correct
HRI.US	Herc Holdings Inc	20220919	108.77	113.83	108.77	113.5	207800	113.5	up	up	correct
HRL.US	Hormel Foods Corporation	20220919	45.86	46.27	45.62	46.26	1098400	46.26	up	up	correct
HRT.US	HireRight Holdings Corporation	20220919	15.96	16.185	15.69	16.11	145200	16.11	up	down	incorrect
HRTG.US	Heritage Insurance Holdings Inc	20220919	2.86	3.02	2.805	2.94	69500	2.94	up	down	incorrect
HSBC.US	HSBC Holdings plc	20220919	30.22	30.58	30.12	30.54	1455300	30.54	up	up	correct
HSC.US	Harsco Corporation	20220919	4.94	5.2	4.94	5.2	583600	5.2	up	up	correct
HSY.US	The Hershey Company	20220919	219.39	223.19	218.64	222.87	673900	222.87	up	up	correct
HT.US	PE	20220919	20.95	21.8	20.95	21.075	1273	21.075	up	up	correct
HTD.US	John Hancock Tax	20220919	23.25	23.53	23.23	23.53	56500	23.53	up	down	incorrect
HTFB.US	Horizon Technology Finance Corporation	20220919	24.75	24.75	24.75	24.75	300	24.75
HTGC.US	Hercules Capital Inc	20220919	13.55	13.8	13.55	13.77	887100	13.77	up	up	correct
HTH.US	Hilltop Holdings Inc	20220919	26.34	26.99	26.34	26.83	456303	26.83	up	up	correct
HTY.US	John Hancock Investments	20220919	5.04	5.1	5.04	5.1	16000	5.1	up	up	correct
HTZ.US	Hertz Global Holdings Inc Common Stock	20220919	18.15	18.76	18.1	18.49	3931900	18.49	up	up	correct
HUBB.US	Hubbell Incorporated	20220919	217.38	227.08	217.38	227.01	537862	227.01	up	up	correct
HUBS.US	HubSpot Inc	20220919	288.59	294.55	284.2	289.99	674200	289.99	up	down	incorrect
HUM.US	Humana Inc	20220919	496.94	502.34	490.01	501.07	679700	501.07	up	down	incorrect
HUN.US	Huntsman Corporation	20220919	25.07	25.92	24.97	25.79	3406890	25.79	up	up	correct
HUYA.US	HUYA Inc	20220919	2.84	2.84	2.75	2.8	918400	2.8	down	down	correct
HVT.US	Haverty Furniture Companies Inc	20220919	26.81	27.78	26.76	27.36	312300	27.36	up	up	correct
HWM.US	Howmet Aerospace Inc	20220919	33.41	34.52	33.4	34.22	2523104	34.22	up	up	correct
HXL.US	Hexcel Corporation	20220919	56.26	58.35	56.26	58.2	336900	58.2	up	down	incorrect
HY.US	Hyster	20220919	28.79	29.48	28.79	29.4	30200	29.4	up	up	correct
HYB.US	The New America High Income Fund Inc	20220919	6.87	6.92	6.87	6.9	24500	6.9	up	down	incorrect
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20220919	12.15	12.19	12.15	12.16	28258	12.0655	up	up	correct
HYT.US	BlackRock Corporate High Yield Fund Inc	20220919	8.9	8.9	8.79	8.83	1100500	8.83	down	up	incorrect
HZN.US	Horizon Global Corporation	20220919	1.52	1.59	1.51	1.59	47400	1.59	up	down	incorrect
HZO.US	MarineMax Inc	20220919	30.32	31.71	30.32	31.61	286100	31.61	up	up	correct
IAA.US	IAA Inc	20220919	33.24	33.92	33.18	33.44	709200	33.44	up	up	correct
IACC.US	ION Acquisition Corp 3 Ltd	20220919	9.84	9.868	9.84	9.868	363800	9.868	up	up	correct
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20220919	6.38	6.45	6.38	6.45	9900	6.45	up	up	correct
IAG.US	IAMGOLD Corporation	20220919	1.17	1.22	1.15	1.21	4512100	1.21	up	up	correct
IBA.US	Industrias Bachoco S.A.B. de C.V	20220919	46.65	47.8	46.65	47.8	2900	47.8	up	up	correct
IBM.US	International Business Machines Corporation	20220919	126.49	128.06	126.28	127.73	3981600	127.73	up	up	correct
IBN.US	ICICI Bank Limited	20220919	22.53	22.94	22.53	22.9	7146900	22.9	up	up	correct
IBP.US	Installed Building Products Inc	20220919	85.16	86.63	84.76	86.22	109400	86.22	up	up	correct
ICD.US	Independence Contract Drilling Inc	20220919	3	3.14	3	3.14	43300	3.14	up	up	correct
ICE.US	Intercontinental Exchange Inc	20220919	96.9	97.48	96.16	97.02	2252200	97.02	up	up	correct
ICL.US	ICL Group Ltd	20220919	8.28	8.64	8.27	8.62	1255547	8.62	up	up	correct
ICR.US	P	20220919	20.22	20.575	20.22	20.35	5749	20.35	up	up	correct
IDA.US	IDACORP Inc	20220919	108.89	110.89	108.43	110.82	142976	110.82	up	up	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20220919	9.5	9.6	9.5	9.6	22400	9.6	up	down	incorrect
IDT.US	IDT Corporation	20220919	24.91	25.22	24.28	25.11	91200	25.11	up	down	incorrect
IEX.US	IDEX Corporation	20220919	203.9	209.42	203.9	209.39	560700	209.39	up	up	correct
IFF.US	International Flavors & Fragrances Inc.	20220919	101.46	103.15	101.38	102.9	1285500	102.0594	up	up	correct
IFN.US	The India Fund Inc	20220919	17.27	17.59	17.22	17.56	56900	17.56	up	up	correct
IFS.US	Intercorp Financial Services Inc	20220919	22.1003	22.1003	21.4	21.59	14029	21.59	down	down	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20220919	8.91	9.03	8.91	8.98	12900	8.98	up	down	incorrect
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20220919	5.28	5.33	5.26	5.33	163800	5.33	up	up	correct
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20220919	16.8	16.8	16.61	16.6156	28152	16.5496	down	up	incorrect
IGR.US	CBRE Clarion Global Real Estate Income Fund	20220919	7.03	7.03	6.9	6.98	510500	6.98	down	down	correct
IGT.US	International Game Technology PLC	20220919	17.27	18.37	17.27	18.18	1170000	18.18	up	down	incorrect
IH.US	iHuman Inc	20220919	1.9914	1.9914	1.97	1.97	448	1.97	down	up	incorrect
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20220919	5.4	5.42	5.4	5.41	25100	5.41	up	up	correct
IHG.US	InterContinental Hotels Group PLC	20220919	53.7	54.92	53.7	54.34	120800	54.34	up	down	incorrect
IHIT.US	Invesco High Income 2023 Target Term Fund	20220919	8.43	8.43	8.4	8.425	35900	8.425	down	down	correct
IHTA.US	Invesco High Income 2024 Target Term Fund	20220919	8.49	8.55	8.49	8.55	1126	8.55	up	up	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20220919	24.9	25.16	24.9	25.1	21600	25.1	up	up	correct
IIIN.US	Insteel Industries Inc	20220919	27.6	28.27	27.59	27.93	124600	27.93	up	up	correct
IIM.US	Invesco Value Municipal Income Trust	20220919	12.37	12.37	12.04	12.09	255500	12.09	down	down	correct
IIPR.US	PA	20220919	27.0884	27.2899	27.0884	27.2899	507	27.2899	up	up	correct
IMAX.US	IMAX Corporation	20220919	15.51	15.6	15.2	15.48	412600	15.48	down	down	correct
INFA.US	Informatica Inc.	20220919	20.47	21.39	20.425	21.31	240100	21.31	up	up	correct
INFY.US	Infosys Limited	20220919	17.41	17.52	17.29	17.41	15219300	17.41
ING.US	ING Groep N.V	20220919	9.67	9.86	9.67	9.85	3264200	9.85	up	up	correct
INGR.US	Ingredion Incorporated	20220919	82.83	84.52	82.83	84.28	413600	84.28	up	down	incorrect
INN.US	Summit Hotel Properties Inc	20220919	7.66	7.94	7.61	7.82	678100	7.82	up	up	correct
INSI.US	Insight Select Income Fund	20220919	15.79	15.87	15.75	15.82	6800	15.82	up	up	correct
INSP.US	Inspire Medical Systems Inc	20220919	188.45	189.05	182.12	188.04	260100	188.04	down	down	correct
INST.US	Instructure Holdings Inc	20220919	21.39	22.046	21.39	21.93	184500	21.93	up	up	correct
INT.US	World Fuel Services Corporation	20220919	24.66	26.5	24.66	26.32	622084	26.173	up	up	correct
INVH.US	Invitation Homes Inc	20220919	36.33	36.735	36.02	36.73	8084900	36.73	up	up	correct
IP.US	International Paper Company	20220919	35.34	36.55	35.3	36.52	5320300	36.52	up	down	incorrect
IPG.US	The Interpublic Group of Companies Inc	20220919	27.04	27.77	27.04	27.69	2918300	27.69	up	up	correct
IPI.US	Intrepid Potash Inc	20220919	40	43	39.5623	42.73	283196	42.73	up	up	correct
IPOD.US	WT	20220919	0.45	0.45	0.391	0.44	34306	0.44	down	up	incorrect
IQI.US	Invesco Quality Municipal Income Trust	20220919	9.6	9.66	9.57	9.58	246900	9.58	down	down	correct
IQV.US	IQVIA Holdings Inc	20220919	203.34	203.98	200.51	203.7	916100	203.7	up	up	correct
IR.US	Ingersoll Rand Inc	20220919	46.73	48.62	46.73	48.46	2655200	48.46	up	down	incorrect
IRL.US	The New Ireland Fund Inc	20220919	7.3	7.3	7.27	7.27	600	7.27	down	down	correct
IRM.US	Iron Mountain Incorporated	20220919	54.45	56.19	54.14	56.18	2807500	56.18	up	up	correct
IRRX.US	UN	20220919	10.07	10.07	10.07	10.07	0	10.07
IRT.US	Independence Realty Trust Inc	20220919	18.53	18.87	18.46	18.87	1929500	18.87	up	up	correct
IS.US	ironSource	20220919	3.75	3.97	3.75	3.96	6624300	3.96	up	up	correct
ISD.US	PGIM High Yield Bond Fund Inc	20220919	12.14	12.24	12.13	12.17	100300	12.17	up	up	correct
IT.US	Gartner Inc	20220919	296.28	303.12	296.28	302.9	466500	302.9	up	up	correct
ITCB.US	Itaú Corpbanca	20220919	3.32	3.36	3.28	3.28	3100	3.28	down	down	correct
ITGR.US	Integer Holdings Corporation	20220919	62.04	63.52	61.46	63.51	164200	63.51	up	down	incorrect
ITT.US	ITT Inc	20220919	69.96	72.07	69.96	71.79	456500	71.79	up	up	correct
ITUB.US	Itaú Unibanco Holding S.A	20220919	5.01	5.34	4.99	5.31	33538300	5.31	up	up	correct
ITW.US	Illinois Tool Works Inc	20220919	192.6	197.58	192.49	197.45	727400	197.45	up	down	incorrect
IVC.US	Invacare Corporation	20220919	1	1.03	0.97	0.99	350400	0.99	down	up	incorrect
IVH.US	Ivy Funds	20220919	11.13	11.23	11.13	11.17	29600	11.17	up	up	correct
IVR.US	PC	20220919	19.45	19.59	19.13	19.43	18917	19.43	down	up	incorrect
IVT.US	Inventrust Properties Corp	20220919	25.02	25.545	24.922	25.48	154400	25.48	up	down	incorrect
IVZ.US	Invesco Ltd	20220919	15.84	16.89	15.77	16.86	5860700	16.86	up	up	correct
IX.US	ORIX Corporation	20220919	78.15	79.6	78.15	79.44	44100	79.44	up	up	correct
J.US	Jacobs Engineering Group Inc	20220919	116.38	120.76	116.38	120.53	415500	120.53	up	up	correct
JBGS.US	JBG SMITH Properties	20220919	21.42	21.98	21.345	21.98	1058300	21.98	up	up	correct
JBK.US	Corporate Backed Trust Certificates Goldman Sachs Capital I Securities	20220919	25.77	25.77	25.77	25.77	0	25.77
JBL.US	Jabil Inc	20220919	57.9	59.68	57.79	59.59	1090400	59.59	up	up	correct
JBT.US	John Bean Technologies Corporation	20220919	89.78	93.18	89.78	92.65	158300	92.65	up	down	incorrect
JCE.US	Nuveen Core Equity Alpha Fund	20220919	13.17	13.38	13.17	13.38	33300	13.38	up	up	correct
JCI.US	Johnson Controls International plc	20220919	53.19	54.49	53.05	54.31	4420300	53.939	up	up	correct
JEF.US	Jefferies Financial Group Inc	20220919	32.41	33.6	32.41	33.57	906100	33.57	up	up	correct
JELD.US	JELD	20220919	9.91	10.15	9.85	10.14	862500	10.14	up	up	correct
JEMD.US	Nuveen Emerging Markets Debt 2022 Target Term Fund	20220919	6.58	6.61	6.57	6.57	17800	6.57	down	down	correct
JEQ.US	Aberdeen Japan Equity Fund Inc	20220919	5.32	5.35	5.32	5.35	25900	5.35	up	up	correct
JFR.US	Nuveen Floating Rate Income Fund	20220919	8.3	8.33	8.27	8.3	142200	8.3
JGH.US	Nuveen Global High Income Fund	20220919	11.26	11.38	11.26	11.34	51000	11.34	up	up	correct
JHAA.US	Nuveen High Income 2023 Target Term Fund	20220919	9.05	9.1	9.05	9.07	4041	9.07	up	up	correct
JHG.US	Janus Henderson Group plc	20220919	23.29	24.38	23.29	24.11	1864697	24.11	up	up	correct
JHI.US	John Hancock Investors Trust	20220919	13.02	13.18	13.01	13.16	16000	13.16	up	up	correct
JHS.US	John Hancock Income Securities Trust	20220919	11.24	11.32	11.24	11.31	3800	11.31	up	up	correct
JHX.US	James Hardie Industries plc	20220919	21.32	21.78	21.32	21.7	129600	21.7	up	down	incorrect
JILL.US	J.Jill Inc	20220919	16.19	16.75	15.51	16.6	32400	16.6	up	up	correct
JKS.US	JinkoSolar Holding Co. Ltd	20220919	56.22	57.48	55.92	56.13	656300	56.13	down	down	correct
JLL.US	Jones Lang LaSalle Incorporated	20220919	160.97	164.69	160.97	164.28	291000	164.28	up	up	correct
JLS.US	Nuveen Mortgage and Income Fund	20220919	16.64	16.64	16.52	16.58	10700	16.58	down	down	correct
JMIA.US	Jumia Technologies AG	20220919	7.01	7.24	6.96	7.22	1207100	7.22	up	up	correct
JMM.US	Nuveen Multi	20220919	6.07	6.07	5.9	5.95	3500	5.95	down	up	incorrect
JNJ.US	Johnson & Johnson	20220919	166.3	166.43	164.08	166.28	7380900	166.28	down	down	correct
JNPR.US	Juniper Networks Inc	20220919	27.17	27.56	26.93	27.31	3813300	27.31	up	down	incorrect
JOBY.US	WT	20220919	1.05	1.12	1.05	1.0998	17437	1.0998	up	down	incorrect
JOE.US	The St. Joe Company	20220919	34.73	35.85	34.73	35.57	155900	35.57	up	up	correct
JOF.US	Japan Smaller Capitalization Fund Inc	20220919	6.02	6.08	6.02	6.07	51400	6.07	up	up	correct
JPC.US	Nuveen Preferred & Income Opportunities Fund	20220919	7.55	7.58	7.51	7.52	154700	7.52	down	down	correct
JPI.US	Nuveen Preferred and Income Term Fund	20220919	19.49	19.54	19.31	19.38	28100	19.38	down	down	correct
JPM.US	PL	20220919	19.75	19.88	19.58	19.7	155450	19.7	down	down	correct
JPS.US	Nuveen Preferred Securities Income Fund	20220919	7.03	7.08	7.01	7.03	692500	7.03
JPT.US	Nuveen Preferred and Income 2022 Term Fund	20220919	19.07	19.37	18.97	18.97	8200	18.97	down	down	correct
JQC.US	Nuveen Credit Strategies Income Fund	20220919	5.16	5.18	5.12	5.17	723800	5.17	up	down	incorrect
JRI.US	Nuveen Real Asset Income and Growth Fund	20220919	12.6	12.84	12.55	12.8	45100	12.8	up	up	correct
JRO.US	Nuveen Floating Rate Income Opportunity Fund	20220919	8.25	8.29	8.21	8.26	74000	8.26	up	up	correct
JRS.US	Nuveen Real Estate Income Fund	20220919	8.63	8.69	8.44	8.69	177500	8.69	up	up	correct
JSD.US	Nuveen Short Duration Credit Opportunities Fund	20220919	12.06	12.11	11.99	12.04	22200	12.04	down	down	correct
JT.US	Jianpu Technology Inc	20220919	1.93	2.02	1.85	1.91	69600	1.91	down	down	correct
JUN.US	UN	20220919	10	10	10	10	0	10
JWN.US	Nordstrom Inc	20220919	18.69	19.65	18.6	19.64	6382100	19.64	up	up	correct
K.US	Kellogg Company	20220919	71.11	71.49	70.88	71.48	1327600	71.48	up	up	correct
KAI.US	Kadant Inc	20220919	168.03	173.5	165.37	173.03	29500	173.03	up	up	correct
KAMN.US	Kaman Corporation	20220919	29.84	31.13	29.84	31.08	149600	31.08	up	up	correct
KAR.US	KAR Auction Services Inc	20220919	12.85	13.28	12.85	13.26	918100	13.26	up	down	incorrect
KB.US	KB Financial Group Inc	20220919	35.64	36.36	35.64	36.24	359400	36.24	up	up	correct
KBH.US	KB Home	20220919	28.91	29.42	28.64	29.27	2900400	29.27	up	up	correct
KBR.US	KBR Inc	20220919	48.75	49.29	48.6	48.8	1589600	48.8	up	up	correct
KEN.US	Kenon Holdings Ltd	20220919	38.45	38.69	38.19	38.38	21900	38.38	down	down	correct
KEP.US	Korea Electric Power Corporation	20220919	6.9	7.03	6.9	6.98	432100	6.98	up	up	correct
KEX.US	Kirby Corporation	20220919	65.04	67.28	65.03	67.23	185300	67.23	up	down	incorrect
KEY.US	PK	20220919	23.03	23.15	22.72	22.74	28485	22.74	down	up	incorrect
KEYS.US	Keysight Technologies Inc	20220919	163.77	166.26	163.21	165.96	587300	165.96	up	up	correct
KF.US	The Korea Fund Inc	20220919	22.1	22.21	22.01	22.21	10500	22.21	up	up	correct
KFS.US	Kingsway Financial Services Inc	20220919	7.6	7.91	7.42	7.81	57000	7.81	up	up	correct
KFY.US	Korn Ferry	20220919	48.81	49.59	48.81	49.39	481900	49.2393	up	down	incorrect
KGC.US	Kinross Gold Corporation	20220919	3.29	3.67	3.24	3.64	40234500	3.64	up	up	correct
KIM.US	PM	20220919	23.23	23.32	23.05	23.07	18190	23.07	down	up	incorrect
KIND.US	Nextdoor Holdings Inc.	20220919	3.36	3.4	3.14	3.21	3110800	3.21	down	down	correct
KIO.US	KKR Income Opportunities Fund	20220919	12.09	12.09	11.91	11.94	63800	11.94	down	down	correct
KKR.US	PC	20220919	60.81	61.2	60.335	60.87	109330	60.87	up	up	correct
KKRS.US	KKRS	20220919	18.87	18.87	18.64	18.71	30500	18.71	down	down	correct
KLR.US	Kaleyra Inc	20220919	1.44	1.45	1.37	1.42	259700	1.42	down	up	incorrect
KMB.US	Kimberly	20220919	121.77	122.84	121.65	122.82	1154500	122.82	up	up	correct
KMI.US	Kinder Morgan Inc	20220919	17.5	18.06	17.5	18.05	16852300	18.05	up	down	incorrect
KMPR.US	Kemper Corporation	20220919	45.87	46.96	45.76	46.68	309500	46.68	up	down	incorrect
KMT.US	Kennametal Inc	20220919	21.42	22.47	21.42	22.36	880100	22.36	up	up	correct
KMX.US	CarMax Inc	20220919	84.24	86.33	83.7	86.18	1089400	86.18	up	up	correct
KN.US	Knowles Corporation	20220919	13.17	13.39	13.09	13.15	884100	13.15	down	down	correct
KNOP.US	KNOT Offshore Partners LP	20220919	15.52	15.89	15.46	15.64	85600	15.64	up	up	correct
KNX.US	Knight	20220919	47.86	49.54	47.81	49.38	1476800	49.38	up	up	correct
KO.US	The Coca	20220919	59.39	60.1	59.23	59.99	12596200	59.99	up	up	correct
KODK.US	Eastman Kodak Company	20220919	5.12	5.23	5.12	5.18	403200	5.18	up	down	incorrect
KOF.US	Coca	20220919	61.5	63.01	61.37	62.99	106000	62.99	up	up	correct
KOP.US	Koppers Holdings Inc	20220919	21.6	22.16	21.57	22.06	143400	22.06	up	up	correct
KORE.US	KORE Group Holdings Inc	20220919	2.2	2.273	1.98	2.12	128900	2.12	down	down	correct
KOS.US	Kosmos Energy Ltd	20220919	6.21	6.45	6.19	6.3	6420200	6.3	up	up	correct
KR.US	The Kroger Co	20220919	46.88	47.79	46.7	47.45	5997300	47.45	up	down	incorrect
KRC.US	Kilroy Realty Corporation	20220919	48.58	48.91	47.92	48.63	823700	48.63	up	up	correct
KREF.US	PA	20220919	21.02	21.6899	20.97	21.52	8525	21.52	up	up	correct
KRG.US	Kite Realty Group Trust	20220919	18.95	19.25	18.87	19.23	937436	19.23	up	up	correct
KRO.US	Kronos Worldwide Inc	20220919	11.57	11.92	11.54	11.89	330500	11.89	up	up	correct
KRP.US	Kimbell Royalty Partners LP	20220919	17.17	17.93	17.17	17.79	288900	17.79	up	up	correct
KSM.US	DWS Strategic Municipal Income Trust	20220919	8.43	8.43	8.38	8.41	20100	8.41	down	up	incorrect
KSS.US	Kohl's Corporation	20220919	28.39	29.46	28.37	29.33	5810200	29.33	up	up	correct
KT.US	KT Corporation	20220919	12.66	12.85	12.66	12.82	803800	12.82	up	up	correct
KTB.US	Kontoor Brands Inc	20220919	35.95	37.71	35.95	37.71	389900	37.71	up	up	correct
KTF.US	DWS Municipal Income Trust	20220919	8.66	8.76	8.66	8.67	365700	8.67	up	up	correct
KTH.US	Corts Trust For Peco Energy Capital Trust III	20220919	29.77	30.08	29.65	30	2900	30	up	up	correct
KTN.US	Credit	20220919	28	28.06	28	28	2000	28
KUKE.US	Kuke Music Holding Limited	20220919	0.74	0.74	0.64	0.64	45180	0.64	down	down	correct
KW.US	Kennedy	20220919	17.43	17.67	17.41	17.6	326400	17.6	up	up	correct
KWR.US	Quaker Chemical Corporation	20220919	154.57	160.3	154.57	159.29	77100	159.29	up	up	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20220919	9	9.3	8.9	9.3	410500	9.3	up	up	correct
L.US	Loews Corporation	20220919	53.45	55.13	53.45	55.11	1150500	55.11	up	up	correct
LAC.US	Lithium Americas Corp	20220919	27.7	29.5	27.6	29.38	2067100	29.38	up	up	correct
LAD.US	Lithia Motors Inc	20220919	235.63	241.85	235.63	239.25	339600	239.25	up	up	correct
LADR.US	Ladder Capital Corp	20220919	10.96	11.25	10.96	11.24	468600	11.24	up	up	correct
LAW.US	CS Disco Inc.	20220919	12.04	12.22	11.43	11.96	330700	11.96	down	down	correct
LAZ.US	Lazard Ltd	20220919	35.59	37.28	35.53	37.08	685100	37.08	up	up	correct
LBRT.US	Liberty Oilfield Services Inc	20220919	13.05	13.715	13	13.53	1951000	13.53	up	down	incorrect
LC.US	LendingClub Corporation	20220919	12.42	12.77	12.41	12.67	1216400	12.67	up	up	correct
LCI.US	Lannett Company Inc	20220919	0.557	0.579	0.51	0.52	131300	0.52	down	down	correct
LCII.US	LCI Industries	20220919	110.79	113.98	110.79	113.74	96500	113.74	up	down	incorrect
LCW.US	UN	20220919	9.97	9.97	9.97	9.97	0	9.97
LDI.US	loanDepot Inc	20220919	1.54	1.595	1.47	1.51	950715	1.51	down	up	incorrect
LDOS.US	Leidos Holdings Inc	20220919	92.69	93.48	91.82	93.2	757600	93.2	up	up	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20220919	19.68	19.85	19.68	19.82	43100	19.82	up	up	correct
LEA.US	Lear Corporation	20220919	135.04	139.21	135.04	138.8	425900	138.8	up	up	correct
LEG.US	Leggett & Platt Incorporated	20220919	36.04	37.04	36.04	37.04	725000	37.04	up	up	correct
LEJU.US	Leju Holdings Limited	20220919	1.99	1.99	1.99	1.99	400	1.99
LEN.US	Lennar Corporation	20220919	76.78	78.71	76.75	78.47	3256500	78.47	up	up	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20220919	6.28	6.29	6.22	6.24	184200	6.24	down	down	correct
LEVI.US	Levi Strauss & Co	20220919	17.43	17.95	17.43	17.76	1545700	17.76	up	down	incorrect
LFC.US	China Life Insurance Company Limited	20220919	6.88	7.02	6.88	6.9625	51547	6.9625	up	up	correct
LFG.US	Archaea Energy Inc	20220919	19.14	20.1	19.03	20.05	872400	20.05	up	up	correct
LFT.US	PA	20220919	22.12	22.15	22.1	22.1	3136	22.1	down	down	correct
LGF.US	B	20220919	9.99	10.05	9.64	10.02	527756	10.02	up	up	correct
LGFA.US	Lions Gate Entertainment Corp	20220919	10.48	10.65	10.23	10.64	351030	10.64	up	down	incorrect
LGI.US	Lazard Global Total Return and Income Fund Inc	20220919	14.68	15.04	14.5	14.9	48600	14.9	up	up	correct
LGV.US	WT	20220919	0.1	0.1	0.1	0.1	833	0.1
LH.US	Laboratory Corporation of America Holdings	20220919	221.36	223.67	220.47	223.55	514800	223.55	up	down	incorrect
LHX.US	L3Harris Technologies Inc	20220919	229.15	232.2	225.77	230.07	853300	230.07	up	up	correct
LII.US	Lennox International Inc	20220919	243.31	246.46	241.75	245.59	292800	245.59	up	up	correct
LIN.US	Linde plc	20220919	280.52	285.31	280.12	285.14	1144164	285.14	up	down	incorrect
LITB.US	LightInTheBox Holding Co. Ltd	20220919	0.98	1.02	0.98	1	58700	1	up	up	correct
LL.US	Lumber Liquidators Holdings Inc	20220919	7.26	7.49	7.23	7.33	295000	7.33	up	up	correct
LLY.US	Eli Lilly and Company	20220919	306.48	306.52	297.65	305.09	2515300	305.09	down	down	correct
LMND.US	Lemonade Inc	20220919	22.51	22.81	22.2	22.65	639300	22.65	up	up	correct
LMT.US	Lockheed Martin Corporation	20220919	414	417.64	412.73	416.52	695500	416.52	up	up	correct
LNC.US	Lincoln National Corporation	20220919	47.34	49.25	47.24	49.09	1208300	49.09	up	down	incorrect
LND.US	BrasilAgro	20220919	5.65	5.92	5.6	5.87	28600	5.87	up	up	correct
LNN.US	Lindsay Corporation	20220919	149.71	154.32	149.71	153.9	28100	153.9	up	up	correct
LOCL.US	Local Bounti Corporation	20220919	2.53	2.6	2.5	2.56	214900	2.56	up	down	incorrect
LOKM.US	Live Oak Mobility Acquisition Corp	20220919	9.8	9.8	9.8	9.8	100	9.8
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20220919	6.29	6.71	6.29	6.71	261800	6.71	up	down	incorrect
LOW.US	Lowe's Companies Inc	20220919	190.91	195.9	190.67	195.1	3351900	195.1	up	up	correct
LPG.US	Dorian LPG Ltd	20220919	13.65	14.27	13.56	14.26	413000	14.26	up	up	correct
LPI.US	Laredo Petroleum Inc	20220919	64	67.96	63.51	66.93	692900	66.93	up	up	correct
LPL.US	LG Display Co. Ltd	20220919	5.15	5.18	5.1	5.18	432600	5.18	up	up	correct
LPX.US	Louisiana	20220919	52.2	54.64	52.03	54.62	1417200	54.62	up	up	correct
LRN.US	Stride Inc	20220919	39.69	40.34	38.91	40.34	484800	40.34	up	up	correct
LSI.US	Life Storage Inc	20220919	116.69	117.02	114.73	116.69	505500	116.69
LSPD.US	Lightspeed POS Inc	20220919	17.99	18.23	17.47	17.95	746400	17.95	down	down	correct
LTC.US	LTC Properties Inc	20220919	41.72	42.19	41.45	42.16	222789	41.9654	up	up	correct
LTH.US	Life Time Group Holdings Inc.	20220919	11.65	12.1	11.65	11.98	379900	11.98	up	up	correct
LTHM.US	Livent Corporation	20220919	32.59	34.95	32.41	34.66	4343500	34.66	up	up	correct
LU.US	Lufax Holding Ltd	20220919	3.49	3.55	3.46	3.55	3304900	3.55	up	up	correct
LUMN.US	Lumen Technologies Inc	20220919	8.75	8.87	8.695	8.82	12833060	8.82	up	down	incorrect
LUV.US	Southwest Airlines Co	20220919	34.67	36.06	34.61	35.88	7935300	35.88	up	down	incorrect
LVS.US	Las Vegas Sands Corp	20220919	38.15	39.44	38.15	38.82	4951000	38.82	up	up	correct
LW.US	Lamb Weston Holdings Inc	20220919	76.41	78.33	76.12	78.03	1211700	78.03	up	up	correct
LXFR.US	Luxfer Holdings PLC	20220919	15.5	15.9	15.5	15.72	63300	15.72	up	up	correct
LXP.US	PC	20220919	50.81	50.81	50.78	50.78	349	50.78	down	up	incorrect
LXU.US	LSB Industries Inc	20220919	15.01	16.31	15	16.07	750600	16.07	up	up	correct
LYB.US	LyondellBasell Industries N.V	20220919	75.81	78.29	75.65	78.03	2516500	78.03	up	up	correct
LYG.US	Lloyds Banking Group plc	20220919	2.13	2.19	2.12	2.19	4844600	2.19	up	up	correct
LYV.US	Live Nation Entertainment Inc	20220919	86.58	89.63	86.52	86.98	1770100	86.98	up	up	correct
LZB.US	La	20220919	24.83	25.42	24.83	25.34	288500	25.34	up	up	correct
M.US	Macy's Inc	20220919	16.48	17.01	16.37	16.98	9077850	16.98	up	up	correct
MA.US	Mastercard Incorporated	20220919	311.95	315.45	310.25	314.03	2369737	314.03	up	up	correct
MAA.US	PI	20220919	58.32	58.32	58.25	58.25	484	58.25	down	down	correct
MAC.US	The Macerich Company	20220919	8.91	9.07	8.85	9.02	1657600	9.02	up	up	correct
MAIN.US	Main Street Capital Corporation	20220919	39.39	39.94	39.31	39.63	267100	39.63	up	down	incorrect
MAN.US	ManpowerGroup Inc	20220919	69.52	71.97	69.52	71.56	400000	71.56	up	down	incorrect
MANU.US	Manchester United plc	20220919	14.06	14.165	13.98	14.12	390825	14.12	up	up	correct
MAS.US	Masco Corporation	20220919	48.56	49.7	48.4	49.4	1433100	49.4	up	down	incorrect
MATX.US	Matson Inc	20220919	68.26	69.61	67.59	68.21	510700	68.21	down	down	correct
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20220919	8.29	8.29	8.2	8.25	100500	8.25	down	down	correct
MAX.US	MediaAlpha Inc	20220919	8.11	8.18	7.925	8.17	116300	8.17	up	up	correct
MAXR.US	Maxar Technologies Inc	20220919	20.68	21.7	20.58	21.6	639200	21.6	up	up	correct
MBI.US	MBIA Inc	20220919	11.24	11.49	11.05	11.3	202200	11.3	up	up	correct
MBSC.US	UN	20220919	10.05	10.05	10.05	10.05	1700	10.05
MC.US	Moelis & Company	20220919	38.76	40.205	38.76	39.55	704400	39.55	up	up	correct
MCB.US	Metropolitan Bank Holding Corp	20220919	68.28	70.93	68.28	69.96	71200	69.96	up	up	correct
MCD.US	McDonald's Corporation	20220919	254	257.55	253.35	257.01	2195800	257.01	up	down	incorrect
MCG.US	Membership Collective Group Inc	20220919	5.56	5.84	5.55	5.74	235600	5.74	up	up	correct
MCI.US	Barings Corporate Investors	20220919	13.27	13.68	13.27	13.44	35200	13.44	up	down	incorrect
MCK.US	McKesson Corporation	20220919	343.13	349.68	340.1	348.95	1136000	348.95	up	up	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20220919	7.57	7.71	7.39	7.49	111100	7.49	down	down	correct
MCO.US	Moody's Corporation	20220919	278.1	279.68	275.9	278.51	583300	278.51	up	up	correct
MCR.US	MFS Charter Income Trust	20220919	6.28	6.29	6.19	6.25	77800	6.25	down	up	incorrect
MCS.US	The Marcus Corporation	20220919	15.42	15.79	15.39	15.59	182100	15.59	up	up	correct
MCW.US	Mister Car Wash Inc.	20220919	9.26	9.59	9.25	9.3	1480100	9.3	up	up	correct
MCY.US	Mercury General Corporation	20220919	32.12	32.97	31.58	32.9	652400	32.9	up	up	correct
MD.US	MEDNAX Inc	20220919	17.5	18.02	17.41	17.99	783600	17.99	up	up	correct
MDC.US	M.D.C. Holdings Inc	20220919	29.52	29.94	29.38	29.93	741800	29.93	up	down	incorrect
MDT.US	Medtronic plc	20220919	89.37	89.95	87.81	89.68	5065500	88.9687	up	down	incorrect
MDU.US	MDU Resources Group Inc	20220919	29.35	29.76	29.34	29.71	725800	29.71	up	up	correct
MEC.US	Mayville Engineering Company Inc	20220919	6.67	7.32	6.67	7.19	46800	7.19	up	up	correct
MED.US	Medifast Inc	20220919	116.5	117.5	114.94	117.36	137400	117.36	up	down	incorrect
MEG.US	Montrose Environmental Group Inc	20220919	42.16	43.4446	41.85	42.88	234278	42.88	up	up	correct
MEGI.US	MainStay CBRE Global Infrastructure Megatrends Fund	20220919	15.55	15.65	15.31	15.43	64500	15.3148	down	down	correct
MEI.US	Methode Electronics Inc	20220919	37.55	38.94	37.55	38.84	151500	38.84	up	up	correct
MER.US	PK	20220919	25.45	25.75	25.4259	25.64	27719	25.64	up	down	incorrect
MET.US	PF	20220919	20.95	21.02	20.75	20.96	101251	20.96	up	up	correct
MFA.US	PC	20220919	18.07	18.15	17.96	17.99	15425	17.99	down	up	incorrect
MFC.US	Manulife Financial Corporation	20220919	16.92	17.45	16.84	17.44	3316900	17.44	up	up	correct
MFG.US	Mizuho Financial Group Inc	20220919	2.33	2.37	2.33	2.37	668100	2.37	up	down	incorrect
MFGP.US	Micro Focus International plc	20220919	5.81	5.875	5.76	5.85	147200	5.85	up	up	correct
MFM.US	MFS Municipal Income Trust	20220919	5.24	5.25	5.16	5.19	66400	5.19	down	down	correct
MFV.US	MFS Special Value Trust	20220919	4.7	4.7	4.65	4.66	3500	4.66	down	down	correct
MG.US	Mistras Group Inc	20220919	4.77	5	4.77	4.88	43900	4.88	up	down	incorrect
MGA.US	Magna International Inc	20220919	54.29	56.33	54.1	56.27	771000	56.27	up	up	correct
MGF.US	MFS Government Markets Income Trust	20220919	3.4	3.43	3.4	3.42	67100	3.42	up	down	incorrect
MGM.US	MGM Resorts International	20220919	32.84	34.45	32.78	34.36	4712200	34.36	up	down	incorrect
MGR.US	Affiliated Managers Group Inc	20220919	23.12	23.12	22.923	23.05	25500	23.05	down	down	correct
MGRB.US	MGRB	20220919	18.8	18.985	18.8	18.9	16000	18.9	up	up	correct
MGRD.US	MGRD	20220919	17.11	17.11	16.89	17.08	5000	17.08	down	down	correct
MGU.US	Macquarie Global Infrastructure Total Return Fund Inc	20220919	23.02	23.23	22.92	23.23	32795	23.0941	up	up	correct
MGY.US	Magnolia Oil & Gas Corporation	20220919	21.83	22.75	21.74	22.46	994000	22.46	up	down	incorrect
MH.US	PD	20220919	4.09	4.09	4.09	4.09	115	4.09
MHD.US	BlackRock MuniHoldings Fund Inc	20220919	12.04	12.08	11.88	11.92	220300	11.92	down	down	correct
MHF.US	Western Asset Municipal High Income Fund Inc	20220919	6.54	6.57	6.45	6.55	67213	6.5299	up	up	correct
MHI.US	Pioneer Municipal High Income Fund Inc	20220919	9.01	9.08	8.91	8.93	67400	8.93	down	down	correct
MHK.US	Mohawk Industries Inc	20220919	99.1	101.97	99.1	100.74	747600	100.74	up	up	correct
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20220919	15.55	16	15.5	16	2600	16	up	up	correct
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20220919	10.41	10.7	10.35	10.35	79700	10.35	down	down	correct
MHNC.US	Maiden Holdings North America Ltd	20220919	17.4	17.4	17.01	17.2	2900	17.2	down	up	incorrect
MIN.US	MFS Intermediate Income Trust	20220919	2.83	2.84	2.83	2.84	78500	2.84	up	up	correct
MIO.US	MIO	20220919	11.12	11.24	10.95	10.97	67100	10.97	down	down	correct
MIR.US	Mirion Technologies Inc	20220919	7.32	7.55	7.32	7.47	911900	7.47	up	up	correct
MIT.US	Mason Industrial Technology Inc	20220919	9.79	9.79	9.79	9.79	700	9.79
MITT.US	PC	20220919	18.1099	18.1099	17.22	17.46	16249	17.46	down	down	correct
MIXT.US	MiX Telematics Limited	20220919	7.71	7.71	7.5	7.6	7800	7.6	down	down	correct
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20220919	12.98	13.02	12.81	12.86	57500	12.86	down	down	correct
MKC.US	V	20220919	78.4	78.67	78.34	78.67	700	78.67	up	down	incorrect
MKL.US	Markel Corporation	20220919	1175.77	1203.17	1175.77	1199.61	47700	1199.61	up	up	correct
ML.US	MoneyLion Inc	20220919	1.3	1.35	1.2	1.27	736500	1.27	down	down	correct
MLI.US	Mueller Industries Inc	20220919	59.45	61.73	59.45	61.37	223813	61.37	up	down	incorrect
MLM.US	Martin Marietta Materials Inc	20220919	327.81	336.04	327.3	335.79	406400	335.79	up	down	incorrect
MLNK.US	MeridianLink Inc.	20220919	16.93	16.93	16.44	16.77	80400	16.77	down	down	correct
MLP.US	Maui Land & Pineapple Company Inc	20220919	8.7	9.17	8.51	9.17	10700	9.17	up	down	incorrect
MLR.US	Miller Industries Inc	20220919	22.35	22.87	22.31	22.65	36800	22.65	up	up	correct
MMC.US	Marsh & McLennan Companies Inc	20220919	155.26	157.25	154.87	157.22	1235600	157.22	up	up	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20220919	17.16	17.16	16.8	16.89	85900	16.89	down	down	correct
MMI.US	Marcus & Millichap Inc	20220919	36.78	37.12	36.6	36.8	97800	36.8	up	up	correct
MMM.US	3M Company	20220919	116.01	116.91	115.28	116.64	3190300	116.64	up	down	incorrect
MMP.US	Magellan Midstream Partners L.P	20220919	50.13	51.04	49.74	50.97	454500	50.97	up	down	incorrect
MMS.US	Maximus Inc	20220919	59.42	59.94	58.44	58.73	587900	58.73	down	down	correct
MMT.US	MFS Multimarket Income Trust	20220919	4.45	4.45	4.43	4.43	83700	4.43	down	down	correct
MMU.US	Western Asset Managed Municipals Fund Inc	20220919	10.18	10.19	10.1245	10.14	94123	10.1007	down	down	correct
MN.US	Manning & Napier Inc	20220919	12.39	12.43	12.36	12.37	163100	12.37	down	down	correct
MNP.US	Western Asset Municipal Partners Fund Inc	20220919	12.11	12.11	11.79	11.81	21827	11.7622	down	up	incorrect
MNRL.US	Brigham Minerals Inc	20220919	26.02	26.965	26.02	26.85	287200	26.85	up	up	correct
MNSO.US	MINISO Group Holding Limited	20220919	5.27	5.4	5.2	5.35	461500	5.35	up	up	correct
MO.US	Altria Group Inc	20220919	41.96	43.01	41.96	42.91	12656370	42.91	up	up	correct
MOD.US	Modine Manufacturing Company	20220919	14.53	15.49	14.43	15.37	268900	15.37	up	up	correct
MODN.US	Model N Inc	20220919	30.89	31.36	30.81	31.34	81900	31.34	up	up	correct
MOG.US	A	20220919	74.29	75.78	74.29	75.73	88798	75.73	up	down	incorrect
MOGU.US	MOGU Inc	20220919	2.1	2.24	2.1	2.18	37700	2.18	up	up	correct
MOH.US	Molina Healthcare Inc	20220919	336.62	344.67	335.01	343.77	764500	343.77	up	up	correct
MOS.US	The Mosaic Company	20220919	51.18	55.3199	51.02	54.87	5608561	54.87	up	down	incorrect
MOV.US	Movado Group Inc	20220919	29.75	30.75	29.75	30.4	111900	30.4	up	up	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20220919	12.41	12.42	12.34	12.35	20300	12.35	down	up	incorrect
MPC.US	Marathon Petroleum Corporation	20220919	92.89	96.45	92.26	96.3	4202000	96.3	up	down	incorrect
MPLX.US	MPLX LP	20220919	31.87	32.53	31.85	32.52	1085700	32.52	up	up	correct
MPV.US	Barings Participation Investors	20220919	12.4	12.58	12.28	12.28	1000	12.28	down	down	correct
MPW.US	Medical Properties Trust Inc	20220919	13.64	13.65	13.38	13.52	13439900	13.52	down	up	incorrect
MPX.US	Marine Products Corporation	20220919	9.16	9.24	8.86	9.16	25300	9.16
MQT.US	BlackRock MuniYield Quality Fund II Inc	20220919	11.29	11.45	11.07	11.12	24800	11.12	down	down	correct
MQY.US	BlackRock MuniYield Quality Fund Inc	20220919	11.77	11.77	11.61	11.65	190100	11.65	down	down	correct
MRC.US	MRC Global Inc	20220919	9.24	9.5	9.24	9.44	291200	9.44	up	up	correct
MRK.US	Merck & Co. Inc	20220919	86.85	86.94	85.64	86.64	7748600	86.64	down	up	incorrect
MRO.US	Marathon Oil Corporation	20220919	25.31	26.09	25.22	25.93	9635700	25.93	up	up	correct
MS.US	PL	20220919	21.18	21.26	21.105	21.18	50493	21.18
MSA.US	MSA Safety Incorporated	20220919	116.45	119.55	116.24	118.96	70300	118.96	up	up	correct
MSB.US	Mesabi Trust	20220919	21.99	22.91	21.67	22.5	100600	22.5	up	up	correct
MSC.US	Studio City International Holdings Limited	20220919	2.01	2.3	1.89	2.04	56300	2.04	up	up	correct
MSCI.US	MSCI Inc	20220919	451.82	452.06	442.44	451.38	422100	451.38	down	up	incorrect
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20220919	6.63	6.63	6.58	6.62	39400	6.62	down	down	correct
MSI.US	Motorola Solutions Inc	20220919	236.84	240.91	236.39	240.57	697800	240.57	up	up	correct
MSM.US	MSC Industrial Direct Co. Inc	20220919	75.56	76.83	75.28	76.52	254900	76.52	up	up	correct
MT.US	ArcelorMittal	20220919	21.72	22.51	21.72	22.43	2774300	22.43	up	up	correct
MTB.US	M&T Bank Corporation	20220919	181.25	187.53	181.25	187.29	1128500	187.29	up	up	correct
MTCN.US	Arcelormittal	20220919	52.57	53.74	52.57	53.63	2970	53.63	up	down	incorrect
MTD.US	Mettler	20220919	1187.27	1207.6801	1186.38	1204.8199	92700	1204.8199	up	up	correct
MTDR.US	Matador Resources Company	20220919	54.41	56.77	54.18	56.34	986200	56.34	up	down	incorrect
MTG.US	MGIC Investment Corporation	20220919	14.11	14.49	14.11	14.32	2240200	14.32	up	up	correct
MTH.US	Meritage Homes Corporation	20220919	75.05	76.35	74.39	76.05	470800	76.05	up	down	incorrect
MTL.US	P	20220919	1.2046	1.2046	1.2046	1.2046	0	1.2046
MTN.US	Vail Resorts Inc	20220919	219.34	226.89	219.34	225.47	349900	225.47	up	down	incorrect
MTR.US	Mesa Royalty Trust	20220919	15.51	16.3699	15	15.42	23265	15.42	down	down	correct
MTRN.US	Materion Corporation	20220919	77.11	80.33	77.11	79.64	92400	79.64	up	up	correct
MTW.US	The Manitowoc Company Inc	20220919	8.79	9.23	8.76	9.16	162000	9.16	up	up	correct
MTX.US	Minerals Technologies Inc	20220919	54.92	57.95	54.92	57.56	404800	57.56	up	up	correct
MTZ.US	MasTec Inc	20220919	79.94	82.29	79.94	81.69	405200	81.69	up	up	correct
MUA.US	BlackRock MuniAssets Fund Inc	20220919	11.14	11.14	11.02	11.06	74700	11.06	down	down	correct
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20220919	11.32	11.35	11.27	11.32	100700	11.32
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20220919	10.73	10.78	10.69	10.73	27700	10.73
MUFG.US	Mitsubishi UFJ Financial Group Inc	20220919	5	5.08	5	5.07	2280000	5.07	up	up	correct
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20220919	11.34	11.34	11.25	11.26	342900	11.26	down	up	incorrect
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20220919	12.59	12.59	12.5	12.53	107200	12.53	down	down	correct
MUR.US	Murphy Oil Corporation	20220919	37.89	39.63	37.79	38.98	1344100	38.98	up	up	correct
MUSA.US	Murphy USA Inc	20220919	273.66	288.33	272.29	287.61	394800	287.61	up	down	incorrect
MUX.US	McEwen Mining Inc	20220919	3.46	3.625	3.42	3.59	282300	3.59	up	up	correct
MVF.US	BlackRock MuniVest Fund Inc	20220919	6.87	6.87	6.84	6.84	316000	6.84	down	down	correct
MVO.US	MV Oil Trust	20220919	12.82	13.72	12.82	13.54	66200	13.54	up	up	correct
MVT.US	BlackRock MuniVest Fund II Inc	20220919	10.57	10.6	10.51	10.53	81600	10.53	down	down	correct
MWA.US	Mueller Water Products Inc	20220919	10.51	10.85	10.51	10.75	1420000	10.75	up	up	correct
MX.US	Magnachip Semiconductor Corporation	20220919	11.37	11.48	11.24	11.36	185500	11.36	down	down	correct
MXE.US	Mexico Equity & Income Fund Inc	20220919	7.96	7.98	7.93	7.95	3600	7.95	down	down	correct
MXF.US	The Mexico Fund Inc	20220919	13.51	13.81	13.51	13.79	20900	13.79	up	down	incorrect
MXL.US	MaxLinear Inc	20220919	34.02	35.09	34	34.97	370200	34.97	up	up	correct
MYD.US	BlackRock MuniYield Fund Inc	20220919	10.4	10.42	10.36	10.4	195200	10.4
MYE.US	Myers Industries Inc	20220919	17.61	18.14	17.61	17.85	84500	17.85	up	up	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20220919	10.89	10.89	10.8	10.85	191600	10.85	down	down	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20220919	9.98	10.14	9.88	10.07	234000	10.07	up	up	correct
MYOV.US	Myovant Sciences Ltd	20220919	18.49	18.79	18.23	18.63	511100	18.63	up	up	correct
MYTE.US	MYT Netherlands Parent B.V	20220919	12	12.275	11.87	12.14	112200	12.14	up	up	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20220919	11.61	11.64	11.5	11.54	214500	11.54	down	down	correct
NAD.US	Nuveen Quality Municipal Income Fund	20220919	11.68	11.7	11.57	11.6	715400	11.6	down	down	correct
NAN.US	Nuveen New York Quality Municipal Income Fund	20220919	11.08	11.24	11	11.05	61800	11.05	down	down	correct
NAPA.US	The Duckhorn Portfolio Inc	20220919	14.24	14.97	14.17	14.95	1299339	14.95	up	up	correct
NAT.US	Nordic American Tankers Limited	20220919	3.05	3.53	3.02	3.51	10479300	3.51	up	up	correct
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20220919	13.2	13.46	13.15	13.2	14500	13.2
NBB.US	Nuveen Taxable Municipal Income Fund	20220919	16.9	16.99	16.76	16.84	33000	16.84	down	down	correct
NBHC.US	National Bank Holdings Corporation	20220919	38.59	39.72	38.59	39.5	106100	39.5	up	down	incorrect
NBR.US	Nabors Industries Ltd	20220919	120	125.41	118.32	124.67	104300	124.67	up	down	incorrect
NBXG.US	Neuberger Berman Next Generation Connectivity Fund Inc	20220919	9.86	10.09	9.86	10.09	246800	10.09	up	up	correct
NC.US	NACCO Industries Inc	20220919	52.57	55.318	52.57	53.99	27784	53.99	up	up	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20220919	8.78	8.86	8.71	8.71	9600	8.71	down	down	correct
NCLH.US	Norwegian Cruise Line Holdings Ltd	20220919	15.1	15.71	15.03	15.33	15615500	15.33	up	down	incorrect
NCR.US	NCR Corporation	20220919	22.51	23.13	22.19	23.13	5054800	23.13	up	down	incorrect
NCV.US	PA	20220919	23.37	23.37	23.03	23.12	6009	23.12	down	down	correct
NCZ.US	PA	20220919	23.43	23.43	23.12	23.13	4062	23.13	down	down	correct
NDMO.US	Nuveen Dynamic Municipal Opportunities Fund	20220919	11.05	11.197	10.8	10.87	195200	10.87	down	down	correct
NDP.US	Tortoise Energy Independence Fund Inc	20220919	29.36	30.84	29.36	30.77	25500	30.77	up	down	incorrect
NE.US	Noble Corporation	20220919	31.17	32.36	31.17	31.8	1294500	31.8	up	up	correct
NEA.US	Nuveen AMT	20220919	11.26	11.27	11.17	11.2	1225400	11.2	down	down	correct
NEE.US	PP	20220919	51.88	52.53	51.73	52.424	1948344	52.424	up	up	correct
NEM.US	Newmont Corporation	20220919	43.21	44.28	42.92	44.27	9830900	44.27	up	up	correct
NEP.US	NextEra Energy Partners LP	20220919	82	83.525	81.66	83.05	505900	83.05	up	up	correct
NET.US	Cloudflare Inc	20220919	58.45	61.42	58.45	61.2	3007900	61.2	up	up	correct
NETI.US	Eneti Inc	20220919	7.6	7.87	7.58	7.79	201499	7.79	up	down	incorrect
NEU.US	NewMarket Corporation	20220919	294.52	301.57	294.52	300.48	38800	300.48	up	up	correct
NEWR.US	New Relic Inc	20220919	57.62	59.71	57.55	58.44	697800	58.44	up	down	incorrect
NEX.US	NexTier Oilfield Solutions Inc	20220919	8.12	8.715	8.07	8.63	1995800	8.63	up	up	correct
NEXA.US	Nexa Resources S.A	20220919	5	5.57	4.96	5.34	506500	5.34	up	up	correct
NFG.US	National Fuel Gas Company	20220919	68.36	70.81	68.23	70.63	519000	70.63	up	down	incorrect
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20220919	11.53	11.66	11.53	11.62	196400	11.62	up	down	incorrect
NGG.US	National Grid plc	20220919	59.5	60.12	59.38	60.02	377400	60.02	up	up	correct
NGL.US	PC	20220919	13.96	13.99	13.15	13.99	5442	13.99	up	up	correct
NGS.US	Natural Gas Services Group Inc	20220919	10.14	10.35	10.02	10.27	17900	10.27	up	up	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20220919	12.5	12.79	12.46	12.67	74500	12.67	up	up	correct
NGVT.US	Ingevity Corporation	20220919	63.49	66.9	63.03	66.78	243700	66.78	up	up	correct
NHI.US	National Health Investors Inc	20220919	61.82	62.92	61.3364	62.76	201209	62.76	up	up	correct
NI.US	PB	20220919	25.1	25.235	25.04	25.05	35709	25.05	down	up	incorrect
NID.US	Nuveen Intermediate Duration Municipal Term Fund	20220919	12.94	13.04	12.94	13.02	76400	13.02	up	up	correct
NIE.US	AllianzGI Equity & Convertible Income Fund	20220919	21.51	21.72	21.29	21.64	50900	21.64	up	up	correct
NIM.US	Nuveen Select Maturities Municipal Fund	20220919	9.2	9.21	9.09	9.11	37300	9.11	down	down	correct
NIMC.US	NiSource Inc	20220919	110.57	111.36	110.57	110.775	1800	110.775	up	up	correct
NINE.US	Nine Energy Service Inc	20220919	2.98	3.13	2.95	3.07	183200	3.07	up	down	incorrect
NIO.US	NIO Inc	20220919	19.75	20.96	19.75	20.9	36244000	20.9	up	up	correct
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20220919	12.69	12.69	12.56	12.6	28200	12.6	down	down	correct
NJR.US	New Jersey Resources Corporation	20220919	44.36	45.44	44.36	45.39	378034	44.9888	up	up	correct
NKE.US	NIKE Inc	20220919	103.69	107.37	103.33	107.21	5162300	107.21	up	up	correct
NKG.US	Nuveen Georgia Quality Municipal Income Fund	20220919	10.35	10.35	10.26	10.28	39100	10.28	down	down	correct
NKX.US	Nuveen California AMT	20220919	12.68	12.82	12.62	12.63	81700	12.63	down	down	correct
NL.US	NL Industries Inc	20220919	8.27	8.46	8.11	8.46	18967	8.46	up	up	correct
NLS.US	Nautilus Inc	20220919	2.06	2.11	1.99	2.03	154300	2.03	down	down	correct
NLSN.US	Nielsen Holdings plc	20220919	27.82	27.85	27.77	27.82	6160595	27.82
NM.US	PH	20220919	15.5101	16	15.51	16	3620	16	up	up	correct
NMAI.US	Nuveen Multi	20220919	12.54	12.7	12.54	12.69	119273	12.69	up	up	correct
NMCO.US	Nuveen Municipal Credit Opportunities Fund	20220919	12.09	12.154	11.97	12.04	149700	12.04	down	down	correct
NMG.US	Nouveau Monde Graphite Inc	20220919	5.68	5.68	5.32	5.53	62100	5.53	down	down	correct
NMI.US	Nuveen Municipal Income Fund Inc	20220919	8.9	8.92	8.87	8.91	37800	8.91	up	up	correct
NMK.US	PC	20220919	87.3	88	87.3	88	37	88	up	up	correct
NMM.US	Navios Maritime Partners L.P	20220919	25.86	26.3	25.41	26.24	209200	26.24	up	up	correct
NMPRG.US	Navios Maritime Holdings Inc	20220919	16.3083	16.3083	16.124	16.165	2200	16.165	down	down	correct
NMPRH.US	Navios Maritime Holdings Inc	20220919	15.51	16	15.51	16	3620	16	up	down	incorrect
NMR.US	Nomura Holdings Inc	20220919	3.41	3.49	3.41	3.47	2985600	3.47	up	up	correct
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20220919	14.3	14.329	14.022	14.05	1500	14.05	down	down	correct
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20220919	11.2	11.26	11.2	11.22	13800	11.22	up	down	incorrect
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20220919	11.09	11.11	10.99	11.08	587300	11.08	down	up	incorrect
NNI.US	Nelnet Inc	20220919	80.57	82.17	80.54	82.08	55700	82.08	up	up	correct
NNN.US	National Retail Properties Inc	20220919	43.87	44.28	43.78	44.21	743800	44.21	up	up	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20220919	8.38	8.42	8.28	8.28	36700	8.28	down	down	correct
NOA.US	North American Construction Group Ltd	20220919	10.69	10.8	10.45	10.79	46000	10.79	up	up	correct
NOAH.US	Noah Holdings Limited	20220919	15.14	15.88	15.14	15.75	168300	15.75	up	up	correct
NOC.US	Northrop Grumman Corporation	20220919	483.19	492.57	481.05	488.07	842900	488.07	up	up	correct
NOK.US	Nokia Corporation	20220919	4.55	4.69	4.55	4.68	25387800	4.68	up	up	correct
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20220919	11.76	11.76	11.38	11.38	8900	11.38	down	down	correct
NOMD.US	Nomad Foods Limited	20220919	16.82	17.1	16.75	16.95	411707	16.95	up	down	incorrect
NOV.US	NOV Inc	20220919	16.57	17.26	16.43	17.15	2459159	17.15	up	up	correct
NOVA.US	Sunnova Energy International Inc	20220919	27.29	28.065	26.96	27.7	5541800	27.7	up	up	correct
NOW.US	ServiceNow Inc	20220919	422.8	426.5	418.84	425.05	885600	425.05	up	up	correct
NPCT.US	Nuveen Core Plus Impact Fund	20220919	11.19	11.31	11.168	11.24	34200	11.24	up	up	correct
NPK.US	National Presto Industries Inc	20220919	66.42	67.25	65.5	66.54	45000	66.54	up	up	correct
NPO.US	EnPro Industries Inc	20220919	88.72	92.53	88.55	92.21	76400	92.21	up	down	incorrect
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20220919	13.16	13.23	13.01	13.13	10300	13.13	down	down	correct
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20220919	11.55	11.55	11.49	11.51	33500	11.51	down	down	correct
NR.US	Newpark Resources Inc	20220919	2.8	2.95	2.7376	2.92	432159	2.92	up	down	incorrect
NREF.US	PA	20220919	23.7	23.9	23.69	23.9	1668	23.9	up	up	correct
NRG.US	NRG Energy Inc	20220919	43.52	44.16	43.42	44.02	1613300	44.02	up	down	incorrect
NRGX.US	PIMCO Energy and Tactical Credit Opportunities Fund	20220919	14.66	15.05	14.66	15.01	61000	15.01	up	up	correct
NRK.US	Nuveen New York AMT	20220919	10.39	10.44	10.25	10.29	701700	10.29	down	down	correct
NRP.US	Natural Resource Partners L.P	20220919	45.12	46.44	44.73	44.98	26900	44.98	down	up	incorrect
NRT.US	North European Oil Royalty Trust	20220919	15.1	16.42	15.1	15.68	33800	15.68	up	up	correct
NRUC.US	National Rural Utilities Cooperative Finance Corp	20220919	23.39	23.4	23.21	23.3	19600	23.3	down	down	correct
NRZ.US	PC	20220919	18.8	18.8999	18.6	18.6	35921	18.6	down	down	correct
NS.US	PC	20220919	24.28	24.28	24.1775	24.18	4988	24.18	down	down	correct
NSA.US	PA	20220919	24.1806	24.215	24	24	7768	24	down	down	correct
NSC.US	Norfolk Southern Corporation	20220919	233.01	237.19	232.39	236.09	921900	236.09	up	down	incorrect
NSL.US	Nuveen Senior Income Fund	20220919	4.79	4.83	4.76	4.8	123900	4.8	up	up	correct
NSP.US	Insperity Inc	20220919	105.16	108.98	105.16	108.71	110000	108.71	up	down	incorrect
NTB.US	The Bank of N.T. Butterfield & Son Limited	20220919	32.72	33.77	32.72	33.69	60100	33.69	up	up	correct
NTCO.US	Natura &Co Holding S.A	20220919	5.59	5.97	5.56	5.97	443100	5.97	up	up	correct
NTEST.US	Z	20220919	25	25	25	25	0	25
NTG.US	Tortoise Midstream Energy Fund Inc	20220919	35.75	36.57	35.75	36.57	5800	36.57	up	up	correct
NTP.US	Nam Tai Property Inc	20220919	4.22	4.22	4.22	4.22	0	4.22
NTR.US	Nutrien Ltd	20220919	84.25	90.196	84.052	89.77	1843900	89.77	up	up	correct
NTST.US	NETSTREIT Corp	20220919	19.32	19.6	19.12	19.42	920492	19.42	up	up	correct
NTZ.US	Natuzzi S.p.A	20220919	7.2	7.2	6.8	7.2	11200	7.2
NUE.US	Nucor Corporation	20220919	116.09	119.13	115.2	118.82	1728100	118.82	up	up	correct
NUO.US	Nuveen Ohio Quality Municipal Income Fund	20220919	12.32	12.38	12.27	12.35	33900	12.35	up	up	correct
NUS.US	Nu Skin Enterprises Inc	20220919	37.19	37.83	37.08	37.78	319000	37.78	up	down	incorrect
NUV.US	Nuveen Municipal Value Fund Inc	20220919	8.81	8.84	8.67	8.71	410500	8.71	down	down	correct
NUW.US	Nuveen AMT	20220919	13.45	13.64	13.38	13.47	47100	13.47	up	up	correct
NVG.US	Nuveen AMT	20220919	12.97	12.99	12.83	12.88	616600	12.88	down	down	correct
NVGS.US	Navigator Holdings Ltd	20220919	11.26	11.85	11.26	11.71	116500	11.71	up	down	incorrect
NVR.US	NVR Inc	20220919	4067.3101	4154.5698	4067.3101	4133.2002	20000	4133.2002	up	up	correct
NVRO.US	Nevro Corp	20220919	45.84	47.52	44.73	47.5	691700	47.5	up	up	correct
NVS.US	Novartis AG	20220919	80.23	80.78	79.92	80.73	2314900	80.73	up	up	correct
NVST.US	Envista Holdings Corporation	20220919	33.94	34.89	33.84	34.83	1689800	34.83	up	up	correct
NVT.US	nVent Electric plc	20220919	32.34	33.49	32.3	33.33	672800	33.33	up	up	correct
NVTA.US	Invitae Corporation	20220919	3.1	3.15	2.82	3.13	10153300	3.13	up	up	correct
NWG.US	NatWest Group plc	20220919	6.31	6.41	6.22	6.39	755200	6.39	up	up	correct
NWN.US	Northwest Natural Holding Company	20220919	47.68	48.57	47.61	48.45	149000	48.45	up	up	correct
NX.US	Quanex Building Products Corporation	20220919	19.65	20.32	19.62	20.28	201100	20.28	up	up	correct
NXC.US	Nuveen California Select Tax	20220919	13.18	13.39	13.14	13.22	9700	13.22	up	down	incorrect
NXDT.US	P	20220919	19.51	19.51	19.5	19.5	526	19.5	down	down	correct
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20220919	11.65	11.7	11.56	11.57	77700	11.57	down	down	correct
NXN.US	Nuveen New York Select Tax	20220919	11.39	11.49	11.39	11.49	11000	11.49	up	down	incorrect
NXP.US	Nuveen Select Tax	20220919	13.5	13.5	13.36	13.46	119900	13.46	down	down	correct
NXRT.US	NexPoint Residential Trust Inc	20220919	51.22	52.36	50.65	52.05	77900	52.05	up	up	correct
NYC.US	New York City REIT Inc	20220919	3.8	3.8827	3.6699	3.72	16282	3.72	down	down	correct
NYCB.US	PU	20220919	45.88	46.18	44.72	45.53	3856	45.53	down	down	correct
NYT.US	The New York Times Company	20220919	29.67	30.22	29.61	30.08	1318200	30.08	up	up	correct
NZF.US	Nuveen Municipal Credit Income Fund	20220919	12.12	12.16	12.01	12.08	545400	12.08	down	down	correct
O.US	Realty Income Corporation	20220919	63.93	64.12	63.34	63.97	4448700	63.97	up	down	incorrect
OAK.US	PB	20220919	24.09	24.09	23.95	24	4094	24	down	down	correct
OC.US	Owens Corning	20220919	80.8	82.8	80.8	82.39	870600	82.39	up	up	correct
OCFT.US	OneConnect Financial Technology Co. Ltd	20220919	0.974	0.99	0.914	0.933	382100	0.933	down	down	correct
OCN.US	Ocwen Financial Corporation	20220919	27.3	29.39	27.3	29.2	79300	29.2	up	down	incorrect
ODC.US	Oil	20220919	25.93	25.97	25.01	25.36	9300	25.36	down	down	correct
OEC.US	Orion Engineered Carbons S.A	20220919	15.43	16.09	15.43	16.06	309300	16.039	up	up	correct
OFC.US	Corporate Office Properties Trust	20220919	25.26	25.86	25.04	25.86	717800	25.86	up	up	correct
OFG.US	OFG Bancorp	20220919	27.04	27.92	27.04	27.59	292900	27.59	up	up	correct
OG.US	Onion Global Limited	20220919	0.439	0.439	0.41	0.41	7900	0.41	down	down	correct
OGE.US	OGE Energy Corp	20220919	40.73	41.52	40.54	41.5	1069300	41.5	up	up	correct
OGN.US	Organon & Co	20220919	28.51	28.62	27.535	28.3	1875400	28.3	down	down	correct
OGS.US	ONE Gas Inc	20220919	78.87	80.57	78.84	80.47	224600	80.47	up	up	correct
OHI.US	Omega Healthcare Investors Inc	20220919	30.79	31.72	30.7	31.7	1780100	31.7	up	up	correct
OI.US	O	20220919	12.97	13.79	12.97	13.75	829800	13.75	up	up	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20220919	6.26	6.32	6.17	6.2	64800	6.2	down	up	incorrect
OII.US	Oceaneering International Inc	20220919	9.2	9.46	9.04	9.19	806300	9.19	down	down	correct
OIS.US	Oil States International Inc	20220919	4.32	4.56	4.3	4.5	561000	4.5	up	up	correct
OKE.US	ONEOK Inc	20220919	58.75	60.9	58.73	60.9	1851900	60.9	up	down	incorrect
OLN.US	Olin Corporation	20220919	45.06	47.97	44.8	47.78	3007800	47.78	up	up	correct
OLO.US	Olo Inc	20220919	7.84	8.01	7.74	7.97	968700	7.97	up	up	correct
OLP.US	One Liberty Properties Inc	20220919	24.71	25.05	24.49	24.68	55500	24.68	down	down	correct
OMC.US	Omnicom Group Inc	20220919	66.5	68.09	66.43	68	1337100	67.3	up	up	correct
OMF.US	OneMain Holdings Inc	20220919	34.5	35.18	34.5	35.15	1212900	35.15	up	up	correct
OMI.US	Owens & Minor Inc	20220919	25	25.68	24.82	25.66	812000	25.66	up	up	correct
ONON.US	On Holding AG	20220919	17.9	18.28	17.83	18.25	2386300	18.25	up	up	correct
ONTF.US	ON24 Inc	20220919	8.7	8.81	8.5	8.67	375514	8.67	down	down	correct
ONTO.US	Onto Innovation Inc	20220919	67.11	68.93	66.95	68.28	133300	68.28	up	up	correct
OOMA.US	Ooma Inc	20220919	12.65	12.875	12.46	12.82	127200	12.82	up	up	correct
OPY.US	Oppenheimer Holdings Inc	20220919	32.38	33.58	32.38	33.56	123700	33.56	up	up	correct
OR.US	Osisko Gold Royalties Ltd	20220919	9.82	10.117	9.77	10.07	702800	10.07	up	up	correct
ORA.US	Ormat Technologies Inc	20220919	95.12	97.29	94.93	96.86	574600	96.86	up	up	correct
ORAN.US	Orange S.A	20220919	9.98	10.1	9.97	10.07	654600	10.07	up	up	correct
ORC.US	Orchid Island Capital Inc	20220919	11.93	12.01	11.74	11.82	1099600	11.82	down	down	correct
ORCC.US	Owl Rock Capital Corporation	20220919	12.34	12.495	12.33	12.42	1836095	12.42	up	down	incorrect
ORCL.US	Oracle Corporation	20220919	68.2	69.13	67.905	69.07	8363973	69.07	up	down	incorrect
ORI.US	Old Republic International Corporation	20220919	21.66	22.26	21.58	22.2	1468700	22.2	up	up	correct
ORN.US	Orion Group Holdings Inc	20220919	2.47	2.58	2.44	2.5	47200	2.5	up	up	correct
OSCR.US	Oscar Health Inc	20220919	5.62	5.77	5.45	5.7	2098400	5.7	up	up	correct
OSG.US	Overseas Shipholding Group Inc	20220919	3.25	3.38	3.2227	3.38	672488	3.38	up	up	correct
OSH.US	Oak Street Health Inc	20220919	28.03	28.28	25.94	26.91	1520400	26.91	down	down	correct
OSI.US	UN	20220919	9.79	9.79	9.79	9.79	0	9.79
OSK.US	Oshkosh Corporation	20220919	76.76	79.46	76.7	79.27	334600	79.27	up	down	incorrect
OUT.US	Outfront Media Inc. (REIT)	20220919	17.83	18.24	17.82	18.05	3528700	18.05	up	up	correct
OVV.US	Ovintiv Inc	20220919	47.68	50.02	47.54	49.74	2302000	49.74	up	up	correct
OXM.US	Oxford Industries Inc	20220919	86.43	90.34	86.43	90.02	262300	90.02	up	down	incorrect
OXY.US	Occidental Petroleum Corporation	20220919	62.6	64.94	62.43	64.68	19677400	64.68	up	up	correct
OZ.US	Belpointe PREP LLC Unit	20220919	99.9	100.1	99.75	99.75	20800	99.75	down	down	correct
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20220919	143	145.95	141.14	145.71	33200	145.71	up	down	incorrect
PACK.US	Ranpak Holdings Corp	20220919	4.63	4.655	4.398	4.56	410400	4.56	down	up	incorrect
PAG.US	Penske Automotive Group Inc	20220919	104.24	107.54	104.24	106.94	347400	106.94	up	up	correct
PAGS.US	PagSeguro Digital Ltd	20220919	14.66	15.37	14.59	15.36	3884300	15.36	up	up	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20220919	11.78	12.025	11.72	11.76	9595	11.7135	down	down	correct
PAM.US	Pampa Energía S.A	20220919	24.83	26.24	24.69	25.94	79100	25.94	up	up	correct
PAR.US	PAR Technology Corporation	20220919	31.4	32.26	31.31	32.1	249800	32.1	up	up	correct
PARR.US	Par Pacific Holdings Inc	20220919	16.07	17	16.07	16.92	581000	16.92	up	up	correct
PATH.US	UiPath Inc	20220919	13.9	14.125	13.64	14.04	6538056	14.04	up	up	correct
PAY.US	Paymentus Holdings Inc	20220919	11.24	11.39	10.9	11.07	179000	11.07	down	up	incorrect
PAYC.US	Paycom Software Inc	20220919	346.18	352.08	346.18	351.45	202000	351.45	up	up	correct
PB.US	Prosperity Bancshares Inc	20220919	69.99	72.16	69.99	72.15	351800	72.15	up	down	incorrect
PBA.US	Pembina Pipeline Corporation	20220919	34.1	35.28	34.06	35.18	754227	35.0149	up	down	incorrect
PBF.US	PBF Energy Inc	20220919	27	28.61	27	28.28	2461000	28.28	up	down	incorrect
PBFX.US	PBF Logistics LP	20220919	16.74	17.12	16.61	17.06	149500	17.06	up	up	correct
PBH.US	Prestige Consumer Healthcare Inc	20220919	51.37	52.42	51.33	52.41	229300	52.41	up	up	correct
PBI.US	Pitney Bowes Inc	20220919	2.55	2.63	2.54	2.6	1628700	2.6	up	up	correct
PBR.US	Petróleo Brasileiro S.A.	20220919	12.88	13.62	12.84	13.52	26546500	13.52	up	down	incorrect
PBRA.US	Petróleo Brasileiro S.A.	20220919	11.51	12.1886	11.49	12.11	14148260	12.11	up	down	incorrect
PBT.US	Permian Basin Royalty Trust	20220919	16.34	16.9	16.14	16.78	116700	16.78	up	up	correct
PCF.US	High Income Securities Fund	20220919	7.25	7.33	7.17	7.22	41900	7.147	down	up	incorrect
PCG.US	PG&E Corporation	20220919	12.95	13.47	12.94	13.46	13047100	13.46	up	up	correct
PCGU.US	PG&E Corporation	20220919	120.82	122.39	120.82	122.39	19700	122.39	up	up	correct
PCK.US	PIMCO California Municipal Income Fund II	20220919	6.73	6.8	6.71	6.77	31200	6.77	up	up	correct
PCM.US	PCM Fund Inc	20220919	9.37	9.46	9.21	9.31	13500	9.31	down	down	correct
PCN.US	PIMCO Corporate & Income Strategy Fund	20220919	12.83	12.89	12.54	12.67	108000	12.67	down	down	correct
PCOR.US	Procore Technologies Inc	20220919	52.33	53.51	51.53	53.3	624800	53.3	up	up	correct
PCQ.US	PIMCO California Municipal Income Fund	20220919	14.72	14.93	14.72	14.77	21500	14.77	up	down	incorrect
PD.US	PagerDuty Inc	20220919	23.07	24.17	23.07	24.17	739000	24.17	up	down	incorrect
PDI.US	PIMCO Dynamic Income Fund	20220919	20.09	20.32	20.05	20.12	587000	20.12	up	up	correct
PDM.US	Piedmont Office Realty Trust Inc	20220919	12.03	12.21	11.99	12.16	692600	12.16	up	down	incorrect
PDO.US	Pimco Dynamic Income Opportunities Fund	20220919	14.3	14.46	14.18	14.25	462100	14.25	down	down	correct
PDS.US	Precision Drilling Corporation	20220919	58.7	61.75	58.7	61.57	42000	61.57	up	up	correct
PDT.US	John Hancock Premium Dividend Fund	20220919	14.45	14.65	14.36	14.59	71900	14.59	up	up	correct
PEAK.US	Healthpeak Properties Inc	20220919	25.49	25.57	24.97	25.41	2929100	25.41	down	up	incorrect
PEB.US	PG	20220919	19.75	19.926	19.26	19.37	5674	19.37	down	down	correct
PEG.US	Public Service Enterprise Group Incorporated	20220919	66.09	66.67	65.73	66.62	1892100	66.62	up	up	correct
PEI.US	Pennsylvania Real Estate Investment Trust	20220919	4.23	4.35	3.91	3.99	35300	3.99	down	down	correct
PEN.US	Penumbra Inc	20220919	193.82	195.34	188.135	194.45	259200	194.45	up	up	correct
PEO.US	Adams Natural Resources Fund Inc	20220919	20.38	21.07	20.38	21.07	26400	21.07	up	up	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20220919	11.55	11.73	11.55	11.65	11117	11.5804	up	up	correct
PFE.US	Pfizer Inc	20220919	45.68	45.88	44.78	45.44	16256160	45.44	down	up	incorrect
PFGC.US	Performance Food Group Company	20220919	48.03	49.79	48.03	49.5	792700	49.5	up	down	incorrect
PFH.US	CABCO Trust for JC Penney Debentures	20220919	20.08	20.14	19.85	19.9	35100	19.9	down	down	correct
PFL.US	PIMCO Income Strategy Fund	20220919	8.66	8.73	8.55	8.64	141800	8.64	down	down	correct
PFN.US	PIMCO Income Strategy Fund II	20220919	7.47	7.54	7.42	7.45	243900	7.45	down	up	incorrect
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20220919	9.2	9.25	9.1674	9.19	8985	9.1297	down	down	correct
PFS.US	Provident Financial Services Inc	20220919	23.23	23.77	23.23	23.65	314700	23.65	up	up	correct
PFSI.US	PennyMac Financial Services Inc	20220919	53.11	54.93	53.11	54.07	280600	54.07	up	up	correct
PG.US	The Procter & Gamble Company	20220919	138.2	138.46	137.23	137.99	6056000	137.99	down	down	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20220919	7.2	7.35	7.2	7.3	21200	7.3	up	up	correct
PGR.US	The Progressive Corporation	20220919	124.24	127.36	123.81	127.29	1858400	127.29	up	up	correct
PGRE.US	Paramount Group Inc	20220919	6.88	7.06	6.87	7.05	874300	7.05	up	up	correct
PGTI.US	PGT Innovations Inc	20220919	20.13	20.81	20.13	20.76	321000	20.76	up	up	correct
PGZ.US	Principal Real Estate Income Fund	20220919	12.2	12.22	12.12	12.22	11300	12.22	up	up	correct
PH.US	Parker	20220919	258.6	265.77	258.04	265.16	605100	265.16	up	up	correct
PHD.US	Pioneer Floating Rate Fund Inc	20220919	8.89	8.93	8.82	8.91	37700	8.91	up	up	correct
PHG.US	Koninklijke Philips N.V	20220919	17.85	18.18	17.7	18.15	2334600	18.15	up	up	correct
PHI.US	PLDT Inc	20220919	28.35	28.63	27.9	28.34	92700	28.34	down	down	correct
PHK.US	PIMCO High Income Fund	20220919	5.02	5.03	4.99	5.01	256800	5.01	down	down	correct
PHM.US	PulteGroup Inc	20220919	39.85	40.95	39.84	40.67	3144400	40.5174	up	up	correct
PHR.US	Phreesia Inc	20220919	27.2	27.82	27.01	27.4	358000	27.4	up	up	correct
PHT.US	Pioneer High Income Fund Inc	20220919	6.86	6.92	6.85	6.85	68600	6.85	down	down	correct
PHX.US	PHX Minerals Inc	20220919	3.25	3.4	3.24	3.34	107700	3.34	up	up	correct
PII.US	Polaris Inc	20220919	107.36	110.14	107.36	109.94	377000	109.94	up	up	correct
PIM.US	Putnam Master Intermediate Income Trust	20220919	3.38	3.43	3.37	3.38	27254	3.3579
PINE.US	Alpine Income Property Trust Inc	20220919	18.01	18.08	17.98	18.06	15500	18.06	up	up	correct
PING.US	Ping Identity Holding Corp	20220919	28.2	28.25	28.2	28.24	2831000	28.24	up	up	correct
PINS.US	Pinterest Inc	20220919	24.78	25.56	24.46	25.42	12122300	25.42	up	down	incorrect
PIPR.US	Piper Sandler Companies	20220919	105	111.24	105	110.9	113191	110.9	up	up	correct
PJT.US	PJT Partners Inc	20220919	68.57	69.85	68.57	69.51	125600	69.51	up	up	correct
PK.US	Park Hotels & Resorts Inc	20220919	13.63	14.255	13.6	13.95	3033000	13.95	up	down	incorrect
PKE.US	Park Aerospace Corp	20220919	11.02	11.28	11.01	11.23	51500	11.23	up	down	incorrect
PKG.US	Packaging Corporation of America	20220919	118.76	124.15	118.4	124.1	1215200	124.1	up	up	correct
PKI.US	PerkinElmer Inc	20220919	129.13	130.39	126.8	130.31	654300	130.31	up	up	correct
PKX.US	POSCO	20220919	41.32	42.37	41.19	42.28	256466	42.28	up	down	incorrect
PLD.US	Prologis Inc	20220919	112.22	112.81	110.24	112.8	4493100	112.8	up	up	correct
PLNT.US	Planet Fitness Inc	20220919	64.66	66.11	64.61	64.86	1013000	64.86	up	up	correct
PLOW.US	Douglas Dynamics Inc	20220919	29.13	30.02	29.13	29.94	61800	29.94	up	up	correct
PLTR.US	Palantir Technologies Inc	20220919	7.64	7.86	7.58	7.86	29238770	7.86	up	up	correct
PLYM.US	Plymouth Industrial REIT Inc	20220919	20.87	21.01	20.475	20.61	539700	20.61	down	down	correct
PM.US	Philip Morris International Inc	20220919	94.88	96.04	94.3	95.92	4048000	95.92	up	up	correct
PMF.US	PIMCO Municipal Income Fund	20220919	10.74	10.77	10.62	10.72	34100	10.72	down	down	correct
PML.US	PIMCO Municipal Income Fund II	20220919	10.13	10.19	10.04	10.09	173500	10.09	down	up	incorrect
PMM.US	Putnam Managed Municipal Income Trust	20220919	6.26	6.32	6.2434	6.26	66587	6.2279
PMO.US	Putnam Municipal Opportunities Trust	20220919	10.92	10.9499	10.87	10.88	43055	10.8265	down	down	correct
PMT.US	PennyMac Mortgage Investment Trust	20220919	14.67	14.92	14.67	14.87	730200	14.87	up	down	incorrect
PMX.US	PIMCO Municipal Income Fund III	20220919	8.74	8.77	8.6	8.67	100000	8.67	down	down	correct
PNC.US	The PNC Financial Services Group Inc	20220919	161.73	165.67	161.07	165.31	1159400	165.31	up	down	incorrect
PNF.US	PIMCO New York Municipal Income Fund	20220919	9.05	9.05	8.85	8.96	7200	8.96	down	up	incorrect
PNI.US	PIMCO New York Municipal Income Fund II	20220919	8.23	8.27	8.1	8.12	23900	8.12	down	up	incorrect
PNM.US	PNM Resources Inc	20220919	47.45	47.81	47.26	47.81	370700	47.81	up	up	correct
PNR.US	Pentair plc	20220919	42.63	43.61	42.56	43.59	768400	43.59	up	up	correct
PNW.US	Pinnacle West Capital Corporation	20220919	73.37	74.76	73.15	74.69	548100	74.69	up	up	correct
POND.US	Angel Pond Holdings Corp	20220919	9.84	9.84	9.84	9.84	10	9.84
POR.US	Portland General Electric Company	20220919	49.99	51.15	49.93	51.12	393400	51.12	up	up	correct
POST.US	Post Holdings Inc	20220919	86.52	87.52	86.41	86.97	286500	86.97	up	up	correct
PPG.US	PPG Industries Inc	20220919	116.83	119.53	116.68	119.23	972500	119.23	up	down	incorrect
PPL.US	PPL Corporation	20220919	28.84	29.36	28.75	29.35	3811800	29.35	up	up	correct
PPT.US	Putnam Premier Income Trust	20220919	3.68	3.74	3.68	3.7	94817	3.6741	up	up	correct
PRA.US	ProAssurance Corporation	20220919	20.69	21.12	20.49	20.96	318500	20.96	up	up	correct
PRE.US	PJ	20220919	19.98	20.07	19.79	19.81	1721	19.81	down	down	correct
PRG.US	PROG Holdings Inc	20220919	19.08	19.55	18.88	19.09	1606000	19.09	up	up	correct
PRGO.US	Perrigo Company plc	20220919	39.87	40.35	39.52	40.34	1160300	40.34	up	up	correct
PRI.US	Primerica Inc	20220919	127.72	131.07	127.35	131.06	156061	131.06	up	up	correct
PRIF.US	PI	20220919	23.6925	23.6925	23.6925	23.6925	420	23.6925
PRLB.US	Proto Labs Inc	20220919	37.12	38.03	37.12	37.49	142500	37.49	up	up	correct
PRMW.US	Primo Water Corporation	20220919	13.4	13.77	13.39	13.69	846600	13.69	up	up	correct
PRO.US	PROS Holdings Inc	20220919	22.26	23.72	22.26	23.63	184800	23.63	up	up	correct
PRS.US	Prudential Financial Inc	20220919	24.24	24.35	24.09	24.25	20800	24.25	up	up	correct
PRT.US	PermRock Royalty Trust	20220919	8.57	8.833	8.54	8.67	32600	8.67	up	up	correct
PRTY.US	Party City Holdco Inc	20220919	2.02	2.05	1.95	1.96	3616500	1.96	down	up	incorrect
PRU.US	Prudential Financial Inc	20220919	90.77	94.59	90.58	94.43	2023100	94.43	up	up	correct
PSA.US	Public Storage	20220919	311.52	312.98	307.04	312.5	640000	312.5	up	up	correct
PSB.US	PZ	20220919	16.89	16.96	16.64	16.64	39073	16.64	down	up	incorrect
PSEC.US	PA	20220919	18.01	18.185	18	18.01	2646	18.01
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20220919	19.77	19.88	19.77	19.81	11500	19.81	up	down	incorrect
PSFE.US	WT	20220919	0.21	0.21	0.16	0.17	131419	0.17	down	down	correct
PSN.US	Parsons Corporation	20220919	40.5	41.85	40.5	41.7	505700	41.7	up	up	correct
PSO.US	Pearson plc	20220919	10.09	10.25	10.09	10.24	272700	10.24	up	up	correct
PSPC.US	UN	20220919	9.77	9.77	9.77	9.77	0	9.77
PSTG.US	Pure Storage Inc	20220919	28.28	28.63	27.87	28.14	3082500	28.14	down	down	correct
PSTL.US	Postal Realty Trust Inc	20220919	15.76	15.76	15.31	15.46	116800	15.46	down	up	incorrect
PSX.US	Phillips 66	20220919	78.59	82.15	78.55	81.93	3124400	81.93	up	down	incorrect
PTA.US	Cohen & Steers Tax	20220919	18.51	18.62	18.37	18.45	156600	18.45	down	down	correct
PTR.US	PetroChina Company Limited	20220919	42.93	43.4	42.56	42.62	387799	42.62	down	up	incorrect
PTY.US	PIMCO Corporate & Income Opportunity Fund	20220919	12.84	13.03	12.8	12.81	365700	12.81	down	down	correct
PUK.US	Prudential plc	20220919	21.89	22.44	21.76	22.41	558700	22.41	up	up	correct
PUMP.US	ProPetro Holding Corp	20220919	8.36	8.86	8.34	8.78	784400	8.78	up	up	correct
PV.US	Primavera Capital Acquisition Corp	20220919	9.93	9.96	9.93	9.94	1888500	9.94	up	down	incorrect
PVH.US	PVH Corp	20220919	53.64	56.31	53.59	54.98	1782600	54.98	up	up	correct
PVL.US	Permianville Royalty Trust	20220919	3.3	3.67	3.28	3.53	279900	3.53	up	up	correct
PWR.US	Quanta Services Inc	20220919	135.99	142.15	135.75	141.28	1753600	141.28	up	up	correct
PWSC.US	PowerSchool Holdings Inc	20220919	18.02	18.655	17.94	18.48	1016800	18.48	up	up	correct
PXD.US	Pioneer Natural Resources Company	20220919	231.63	237.93	231.49	234.85	2088100	234.85	up	up	correct
PYN.US	PIMCO New York Municipal Income Fund III	20220919	7.65	7.66	7.52	7.52	2200	7.52	down	up	incorrect
PYS.US	PPlus Trust Series RRD	20220919	21.62	21.62	21.62	21.62	0	21.62
PYT.US	PPLUS Trust Series GSC	20220919	22	22	22	22	0	22
PZC.US	PIMCO California Municipal Income Fund III	20220919	7.8	7.82	7.74	7.75	52600	7.75	down	down	correct
PZN.US	Pzena Investment Management Inc	20220919	9.56	9.6	9.56	9.59	60241	9.59	up	down	incorrect
QD.US	Qudian Inc	20220919	0.93	0.983	0.9	0.912	455700	0.912	down	down	correct
QGEN.US	QIAGEN N.V	20220919	43.11	43.56	42.8	43.56	594727	43.56	up	up	correct
QSR.US	Restaurant Brands International Inc	20220919	59	59.555	58.86	59.47	3354900	58.93	up	up	correct
QTWO.US	Q2 Holdings Inc	20220919	37.16	37.94	36.31	36.93	356900	36.93	down	up	incorrect
QUOT.US	Quotient Technology Inc	20220919	2.22	2.36	2.19	2.31	1353500	2.31	up	down	incorrect
QVCC.US	QVCC	20220919	18.68	18.99	18.6	18.6	24100	18.6	down	down	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20220919	20.63	20.7	19.74	20.6	17800	20.6	down	down	correct
R.US	Ryder System Inc	20220919	71.38	73.59	71.38	73.13	334700	73.13	up	down	incorrect
RA.US	Brookfield Real Assets Income Fund Inc	20220919	18.51	18.74	18.51	18.69	87700	18.69	up	down	incorrect
RAAS.US	Cloopen Group Holding Limited	20220919	0.99	1.06	0.971	1.03	59700	1.03	up	up	correct
RACE.US	Ferrari N.V	20220919	194.71	198.53	194.71	198.44	183200	198.44	up	up	correct
RAD.US	Rite Aid Corporation	20220919	7.5	7.65	7.24	7.43	1196300	7.43	down	down	correct
RAMP.US	LiveRamp Holdings Inc	20220919	19.34	20.2	19.34	20.09	617100	20.09	up	up	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20220919	65.3	65.78	64.65	65.67	685100	65.67	up	up	correct
RBLX.US	Roblox Corporation	20220919	38.96	39.04	36.84	37.11	17794500	37.11	down	down	correct
RBOT.US	WT	20220919	0.5999	0.5999	0.5999	0.5999	5	0.5999
RC.US	Ready Capital Corporation	20220919	12.65	12.91	12.57	12.61	1367800	12.61	down	down	correct
RCA.US	Ready Capital Corporation 7.00% Convertible Senior Notes due 2023	20220919	25.21	25.21	25.18	25.1999	5535	25.1999	down	down	correct
RCB.US	Ready Capital Corporation	20220919	23.7	23.83	23.52	23.75	20500	23.75	up	down	incorrect
RCFA.US	UN	20220919	10	10	10	10	0	10
RCI.US	Rogers Communications Inc	20220919	42.13	42.17	41.51	42.04	342800	42.04	down	down	correct
RCL.US	Royal Caribbean Group	20220919	49.96	52.42	49.89	50.73	6233700	50.73	up	up	correct
RCS.US	PIMCO Strategic Income Fund Inc	20220919	5.16	5.23	5.05	5.09	78200	5.09	down	down	correct
RCUS.US	Arcus Biosciences Inc	20220919	25.63	25.96	24.98	25.55	740400	25.55	down	up	incorrect
RDN.US	Radian Group Inc	20220919	20.66	21.12	20.66	21.02	876700	21.02	up	up	correct
RDW.US	Redwire Corp	20220919	2.71	2.8	2.69	2.77	97800	2.77	up	up	correct
RDY.US	Dr. Reddy's Laboratories Limited	20220919	50.84	51.26	50.74	51.11	160700	51.11	up	down	incorrect
RE.US	Everest Re Group Ltd	20220919	280.37	284.81	280.37	284.02	241900	284.02	up	down	incorrect
RELX.US	RELX PLC	20220919	24.96	25.53	24.94	25.53	850200	25.53	up	down	incorrect
RENN.US	Renren Inc	20220919	29.81	30.19	29.33	29.61	16300	29.61	down	down	correct
RERE.US	AiHuiShou International Co. Ltd.	20220919	2.82	2.89	2.71	2.81	208200	2.81	down	down	correct
RES.US	RPC Inc	20220919	7.2	7.74	7.15	7.58	855000	7.58	up	up	correct
REV.US	Revlon Inc	20220919	6.49	6.8	6.35	6.75	513600	6.75	up	up	correct
REVG.US	REV Group Inc	20220919	11.65	12.14	11.65	12.11	218000	12.11	up	up	correct
REX.US	REX American Resources Corporation	20220919	27.38	28.5	27.38	28.32	73200	28.32	up	up	correct
REXR.US	Rexford Industrial Realty Inc	20220919	57.88	58.27	56.79	58.22	1475700	58.22	up	up	correct
REZI.US	Resideo Technologies Inc	20220919	19.91	20.79	19.91	20.72	607100	20.72	up	up	correct
RF.US	Regions Financial Corporation	20220919	21.71	22.32	21.63	22.24	5279200	22.24	up	down	incorrect
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20220919	13	13.21	12.99	13.07	69200	13.07	up	up	correct
RFL.US	Rafael Holdings Inc	20220919	2.17	2.26	2.06	2.2	98800	2.2	up	down	incorrect
RFM.US	RiverNorth Flexible Municipal Income Fund Inc	20220919	16.15	16.15	16	16.1	6300	16.1	down	up	incorrect
RFMZ.US	RiverNorth Flexible Municipal Income Fund II Inc	20220919	14	14.058	13.858	13.898	34800	13.898	down	down	correct
RFP.US	Resolute Forest Products Inc	20220919	20.35	20.38	20.31	20.36	531800	20.36	up	up	correct
RGA.US	Reinsurance Group of America Incorporated	20220919	128	130.39	127.31	130.24	250100	130.24	up	up	correct
RGR.US	Sturm Ruger & Company Inc	20220919	51.42	52.23	51.1	52.13	118000	52.13	up	up	correct
RGS.US	Regis Corporation	20220919	1.17	1.21	0.86	1.04	2942600	1.04	down	down	correct
RGT.US	Royce Global Value Trust Inc	20220919	8.55	8.68	8.52	8.68	25500	8.68	up	up	correct
RH.US	RH	20220919	256.35	265.87	255.87	265.83	539200	265.83	up	down	incorrect
RHI.US	Robert Half International Inc	20220919	75.84	78.39	75.84	78.3	597500	78.3	up	down	incorrect
RHP.US	Ryman Hospitality Properties Inc	20220919	83.36	86.71	83.36	86.05	257000	86.05	up	up	correct
RIG.US	Transocean Ltd	20220919	2.93	3.01	2.9	2.94	25606400	2.94	up	up	correct
RIO.US	Rio Tinto Group	20220919	54.4	56.33	54.27	56.31	2456700	56.31	up	down	incorrect
RIV.US	RiverNorth Opportunities Fund Inc	20220919	13.43	13.43	13.1	13.15	219500	13.15	down	down	correct
RJF.US	Raymond James Financial Inc	20220919	105.61	109.77	105.61	109.47	900900	109.47	up	up	correct
RKT.US	Rocket Companies Inc	20220919	7.51	7.735	7.51	7.64	2705500	7.64	up	up	correct
RL.US	Ralph Lauren Corporation	20220919	94.63	96.39	92.75	96.27	1229200	96.27	up	up	correct
RLI.US	RLI Corp	20220919	108	110.11	108	109.89	115900	109.89	up	up	correct
RLJ.US	RLJ Lodging Trust	20220919	11.87	12.31	11.83	12.2	2416500	12.2	up	down	incorrect
RLX.US	RLX Technology Inc	20220919	1.2	1.23	1.17	1.17	3823300	1.17	down	down	correct
RM.US	Regional Management Corp	20220919	31	32.13	31	32.11	27100	32.11	up	down	incorrect
RMD.US	ResMed Inc	20220919	221.35	224.61	219.29	224.26	432200	224.26	up	down	incorrect
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20220919	16.43	16.551	16.0741	16.0741	8817	16.0741	down	down	correct
RMM.US	Rivernorth Managed Duration Municipal Income Fund Inc	20220919	15.02	15.191	15.02	15.07	37900	15.07	up	up	correct
RMO.US	Romeo Power Inc	20220919	0.6	0.63	0.535	0.56	5385700	0.56	down	down	correct
RMPL.US	P	20220919	25.22	25.22	25.22	25.22	2202	25.22
RMT.US	Royce Micro	20220919	8.49	8.55	8.45	8.54	122400	8.54	up	down	incorrect
RNG.US	RingCentral Inc	20220919	42.1	43.02	41.5	42.84	1722300	42.84	up	up	correct
RNGR.US	Ranger Energy Services Inc	20220919	10.06	10.14	9.86	9.95	2800	9.95	down	up	incorrect
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20220919	21.73	21.93	21.63	21.76	66900	21.76	up	up	correct
RNR.US	RenaissanceRe Holdings Ltd	20220919	148.75	153.27	148.75	153.25	406800	153.25	up	down	incorrect
ROG.US	Rogers Corporation	20220919	249.3	249.3	243	243.39	313700	243.39	down	down	correct
ROK.US	Rockwell Automation Inc	20220919	236.95	242.67	236.23	242.16	521100	242.16	up	up	correct
ROL.US	Rollins Inc	20220919	35.39	36.25	35.29	36.23	977200	36.23	up	up	correct
RONI.US	Rice Acquisition Corp II	20220919	9.85	9.85	9.845	9.85	59500	9.85
ROP.US	Roper Technologies Inc	20220919	379.78	383.53	377.13	382.35	640800	382.35	up	down	incorrect
RPM.US	RPM International Inc	20220919	88.15	90.87	87.83	90.86	511500	90.86	up	up	correct
RPT.US	RPT Realty	20220919	9.03	9.2	9.03	9.15	310900	9.15	up	up	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20220919	13.25	13.34	13.1	13.28	213000	13.28	up	up	correct
RRC.US	Range Resources Corporation	20220919	28.67	30.46	28.57	30.32	2621100	30.32	up	up	correct
RRX.US	Regal Beloit Corporation	20220919	138.5	145	138.5	144.85	481100	144.85	up	up	correct
RS.US	Reliance Steel & Aluminum Co	20220919	173.47	182.42	173.47	181.58	558300	181.58	up	up	correct
RSF.US	RiverNorth Specialty Finance Corp	20220919	17.427	17.65	17.427	17.65	4700	17.65	up	up	correct
RSG.US	Republic Services Inc	20220919	143.52	146.07	142.66	145.98	955900	145.98	up	down	incorrect
RSI.US	Rush Street Interactive Inc	20220919	5.02	5.19	5.02	5.14	258100	5.14	up	up	correct
RSKD.US	Riskified Ltd.	20220919	4.22	4.35	4.2	4.34	202000	4.34	up	up	correct
RTX.US	Raytheon Technologies Corporation	20220919	84.45	85.34	84.04	84.95	5587000	84.95	up	up	correct
RVLV.US	Revolve Group Inc	20220919	24.3	25.56	24.28	25.55	1014400	25.55	up	up	correct
RVT.US	Royce Value Trust Inc	20220919	14.01	14.28	14	14.27	139600	14.27	up	up	correct
RWT.US	Redwood Trust Inc	20220919	7.07	7.3	7.04	7.29	1084803	7.0525	up	up	correct
RY.US	Royal Bank of Canada	20220919	94.29	96.46	93.96	96.26	589100	96.26	up	up	correct
RYAM.US	Rayonier Advanced Materials Inc	20220919	4.33	4.48	4.33	4.42	216100	4.42	up	up	correct
RYAN.US	RYAN SPECIALTY GROUP HOLDINGS INC.	20220919	39.93	41.55	39.93	41.43	892300	41.43	up	up	correct
RYB.US	RYB Education Inc	20220919	0.56	0.5901	0.56	0.58	1542	0.58	up	down	incorrect
RYI.US	Ryerson Holding Corporation	20220919	27.18	29.39	27.165	29.09	278700	29.09	up	up	correct
RYN.US	Rayonier Inc	20220919	32.5	33.59	32.46	33.55	463300	33.55	up	up	correct
RZA.US	Reinsurance Group of America Incorporated	20220919	25.21	25.21	25.16	25.18	196000	25.18	down	up	incorrect
S.US	SentinelOne Inc.	20220919	26.33	27.585	26.05	27.48	1699600	27.48	up	up	correct
SA.US	Seabridge Gold Inc	20220919	12.11	12.8	12.11	12.8	267000	12.8	up	up	correct
SACH.US	PA	20220919	23.61	23.62	23.555	23.5743	2481	23.5743	down	down	correct
SAFE.US	Safehold Inc	20220919	35.58	36.61	35.5	36.36	278000	36.36	up	up	correct
SAH.US	Sonic Automotive Inc	20220919	45.86	48.67	45.86	47.58	612100	47.58	up	up	correct
SAIC.US	Science Applications International Corporation	20220919	92.27	94.42	92.27	94.14	422900	94.14	up	up	correct
SAM.US	The Boston Beer Company Inc	20220919	322.78	329.1	322.78	328.37	85200	328.37	up	down	incorrect
SAN.US	Banco Santander S.A	20220919	2.59	2.65	2.59	2.62	2724700	2.62	up	down	incorrect
SAND.US	Sandstorm Gold Ltd	20220919	5.97	6.34	5.94	6.31	2746800	6.31	up	down	incorrect
SAP.US	SAP SE	20220919	82.69	84.27	82.68	84.26	934900	84.26	up	up	correct
SAR.US	Saratoga Investment Corp	20220919	25.18	25.23	24.77	25	19900	25	down	down	correct
SAVE.US	Spirit Airlines Inc	20220919	22.46	22.9	22.43	22.77	950700	22.77	up	down	incorrect
SB.US	Safe Bulkers Inc	20220919	3.02	3.03	2.92	2.95	1400700	2.95	down	down	correct
SBBA.US	SBBA	20220919	25	25.01	25	25.01	1900	25.01	up	up	correct
SBH.US	Sally Beauty Holdings Inc	20220919	13.93	14.25	13.93	14.22	946100	14.22	up	up	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20220919	7.7	7.71	7.645	7.645	23030	7.6213	down	up	incorrect
SBOW.US	SilverBow Resources Inc	20220919	31.25	32.17	29.42	31.78	1056400	31.78	up	down	incorrect
SBR.US	Sabine Royalty Trust	20220919	75.75	78.79	75.29	78.79	62600	78.79	up	up	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20220919	8.72	9.28	8.7	9.25	3084900	9.25	up	up	correct
SBSW.US	Sibanye Stillwater Limited	20220919	8.57	9	8.55	9	3065000	9	up	up	correct
SCCO.US	Southern Copper Corporation	20220919	45.75	47.85	45.67	47.85	927000	47.85	up	up	correct
SCD.US	LMP Capital and Income Fund Inc	20220919	12.52	12.72	12.52	12.68	27214	12.4073	up	up	correct
SCE.US	PL	20220919	18.65	18.78	18.57	18.69	24651	18.69	up	up	correct
SCHW.US	The Charles Schwab Corporation	20220919	71.27	73.88	71.12	73.71	7608900	73.71	up	down	incorrect
SCI.US	Service Corporation International	20220919	60.33	61.26	60.33	61.05	775600	61.05	up	up	correct
SCL.US	Stepan Company	20220919	95.32	99.05	95.32	98.96	53300	98.96	up	up	correct
SCM.US	Stellus Capital Investment Corporation	20220919	13.13	13.37	12.92	13.06	61600	13.06	down	down	correct
SCS.US	Steelcase Inc	20220919	9.12	9.55	9.12	9.36	1029900	9.36	up	up	correct
SCU.US	Sculptor Capital Management Inc	20220919	8.95	9.45	8.92	9.36	94777	9.36	up	up	correct
SCX.US	The L.S. Starrett Company	20220919	9.25	9.32	9.02	9.26	4500	9.26	up	up	correct
SD.US	SandRidge Energy Inc	20220919	17.04	17.57	17.04	17.35	637500	17.35	up	up	correct
SDHY.US	PGIM Short Duration High Yield Opportunities Fund	20220919	14.84	14.975	14.79	14.91	32800	14.91	up	up	correct
SE.US	Sea Limited	20220919	57.28	59.76	56.86	59.75	3597700	59.75	up	up	correct
SEAS.US	SeaWorld Entertainment Inc	20220919	52.74	55.04	52.74	54.78	1096500	54.78	up	up	correct
SEE.US	Sealed Air Corporation	20220919	48.47	49.79	48.47	49.53	1258100	49.53	up	up	correct
SEM.US	Select Medical Holdings Corporation	20220919	25.97	26.4	25.58	26.29	490800	26.29	up	up	correct
SEMR.US	SEMrush Holdings Inc	20220919	11.19	11.43	10.78	10.82	322600	10.82	down	up	incorrect
SF.US	Stifel Financial Corp	20220919	57.85	59.53	57.82	59.49	687200	59.49	up	up	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20220919	23.42	23.83	23.3585	23.72	14087	23.72	up	up	correct
SFE.US	Safeguard Scientifics Inc	20220919	4.15	4.19	3.86	4.18	8000	4.18	up	up	correct
SFL.US	SFL Corporation Ltd	20220919	10.12	10.45	10.1	10.38	670900	10.38	up	up	correct
SG.US	Sweetgreen Inc.	20220919	17.7	18.78	17.38	18.75	1606500	18.75	up	up	correct
SGFY.US	Signify Health Inc	20220919	29.2	29.24	29.12	29.23	5978600	29.23	up	up	correct
SGU.US	Star Group L.P	20220919	8.77	8.89	8.77	8.85	49600	8.85	up	down	incorrect
SHAK.US	Shake Shack Inc	20220919	48.99	50.83	48.59	50.61	1209500	50.61	up	up	correct
SHG.US	Shinhan Financial Group Co. Ltd	20220919	25.82	26.31	25.63	26.26	195500	26.26	up	up	correct
SHI.US	Sinopec Shanghai Petrochemical Company Limited	20220919	15	15	14	14.06	12593	14.06	down	down	correct
SHLX.US	Shell Midstream Partners L.P	20220919	15.82	15.82	15.8	15.8	2627000	15.8	down	down	correct
SHO.US	Sunstone Hotel Investors Inc	20220919	10.89	11.32	10.89	11.21	1986700	11.21	up	up	correct
SHOP.US	Shopify Inc	20220919	31.17	33.03	31.14	32.94	25049747	32.94	up	up	correct
SHPW.US	Shapeways Holdings Inc.	20220919	0.79	0.812	0.7	0.763	517200	0.763	down	down	correct
SHW.US	The Sherwin	20220919	220.86	223.51	220.57	223.18	1159800	223.18	up	up	correct
SI.US	Silvergate Capital Corporation	20220919	78.94	81.99	77	80.9	624400	80.9	up	up	correct
SID.US	Companhia Siderúrgica Nacional	20220919	2.49	2.7	2.48	2.63	7202200	2.63	up	up	correct
SIG.US	Signet Jewelers Limited	20220919	56.36	58.92	56.36	57.12	619300	57.12	up	up	correct
SII.US	Sprott Inc	20220919	35.18	36	35.05	35.39	45200	35.39	up	up	correct
SITC.US	SITE Centers Corp	20220919	12.5	12.77	12.5	12.76	1213243	12.76	up	up	correct
SITE.US	SiteOne Landscape Supply Inc	20220919	112.49	115.85	112.49	114.62	308000	114.62	up	up	correct
SIX.US	Six Flags Entertainment Corporation	20220919	21.83	22.69	21.67	22.52	3787700	22.52	up	up	correct
SJI.US	South Jersey Industries Inc	20220919	33.68	34.28	33.61	34.26	528900	34.26	up	up	correct
SJIJ.US	South Jersey Industries Inc	20220919	18.93	19.49	18.8431	19.18	7481	19.18	up	up	correct
SJIV.US	South Jersey Industries Inc Unit	20220919	67.355	68.2	67.355	68.2	4100	68.2	up	up	correct
SJM.US	The J. M. Smucker Company	20220919	138.94	140.17	138.75	139.96	426500	139.96	up	up	correct
SJR.US	Shaw Communications Inc	20220919	25.27	25.43	25.14	25.43	226900	25.43	up	up	correct
SJT.US	San Juan Basin Royalty Trust	20220919	10.97	11.43	10.89	11.33	749400	11.33	up	up	correct
SJW.US	SJW Group	20220919	64.42	64.98	63.69	64.96	138359	64.96	up	up	correct
SKIL.US	Skillsoft Corp	20220919	2.08	2.16	2.035	2.16	1005800	2.16	up	up	correct
SKM.US	SK Telecom Co.Ltd	20220919	20.18	20.51	20.06	20.48	825900	20.48	up	up	correct
SKT.US	Tanger Factory Outlet Centers Inc	20220919	15.01	15.39	14.89	15.37	789100	15.37	up	up	correct
SKX.US	Skechers U.S.A. Inc	20220919	35.57	37	35.57	36.85	1346800	36.85	up	down	incorrect
SKY.US	Skyline Champion Corporation	20220919	53.67	54.96	53.67	54.32	371900	54.32	up	down	incorrect
SLB.US	Schlumberger Limited	20220919	37.17	39.03	37.09	38.97	7377600	38.97	up	up	correct
SLCA.US	U.S. Silica Holdings Inc	20220919	12.66	13.03	12.4	12.89	640100	12.89	up	up	correct
SLF.US	Sun Life Financial Inc	20220919	43.02	43.94	42.87	43.92	589700	43.92	up	up	correct
SLG.US	SL Green Realty Corp	20220919	46.11	47.32	46.09	47.07	1143300	47.07	up	up	correct
SLQT.US	SelectQuote Inc	20220919	1.21	1.29	1.13	1.27	4066000	1.27	up	up	correct
SM.US	SM Energy Company	20220919	41.51	43.19	41.25	42.57	1080900	42.57	up	up	correct
SMAR.US	Smartsheet Inc	20220919	35.61	36.64	34.9	36.04	1367700	36.04	up	down	incorrect
SMFG.US	Sumitomo Mitsui Financial Group Inc	20220919	6	6.09	5.99	6.09	1349800	6.09	up	up	correct
SMG.US	The Scotts Miracle	20220919	53.77	55.18	52.87	54.03	745300	54.03	up	down	incorrect
SMHI.US	SEACOR Marine Holdings Inc	20220919	6.05	6.49	6.05	6.37	16000	6.37	up	up	correct
SMLP.US	Summit Midstream Partners LP	20220919	15.37	16.12	15.05	15.71	27700	15.71	up	up	correct
SMP.US	Standard Motor Products Inc	20220919	34.35	35	34.35	34.67	94400	34.67	up	up	correct
SMRT.US	SmartRent Inc	20220919	2.69	2.73	2.54	2.59	1972400	2.59	down	down	correct
SMWB.US	Similarweb Ltd	20220919	7.11	7.28	7.03	7.04	79400	7.04	down	down	correct
SNA.US	Snap	20220919	214.09	220.86	214.09	220.72	258800	220.72	up	up	correct
SNAP.US	Snap Inc	20220919	11.13	11.41	10.901	11.35	32212500	11.35	up	up	correct
SNDR.US	Schneider National Inc	20220919	20.93	21.65	20.93	21.51	548000	21.51	up	up	correct
SNN.US	Smith & Nephew plc	20220919	24.12	24.22	23.84	24.18	975400	24.18	up	up	correct
SNOW.US	Snowflake Inc.	20220919	183	188	181.32	187.7	5645600	187.7	up	up	correct
SNV.US	Synovus Financial Corp	20220919	38.54	40.28	38.5	40.22	826600	40.22	up	up	correct
SNX.US	TD SYNNEX	20220919	88.99	91.77	88.99	91.74	214400	91.74	up	up	correct
SO.US	The Southern Company	20220919	77.03	78.34	76.69	78.27	3977700	78.27	up	up	correct
SOI.US	Solaris Oilfield Infrastructure Inc	20220919	9.84	10.8	9.84	10.73	227100	10.73	up	up	correct
SOJC.US	The Southern Company JR 2017B NT 77	20220919	23.47	23.63	23.38	23.4	26900	23.4	down	down	correct
SOJD.US	SOJD	20220919	21.44	21.44	21.22	21.34	65500	21.34	down	down	correct
SOJE.US	SOJE	20220919	18.98	19.07	18.9	18.99	57500	18.99	up	up	correct
SOL.US	ReneSola Ltd	20220919	5.8	6.1	5.765	6.08	767075	6.08	up	up	correct
SON.US	Sonoco Products Company	20220919	59.7	61.58	59.55	61.51	468900	61.51	up	up	correct
SONX.US	Sonendo Inc.	20220919	0.9	1.05	0.89	0.965	126800	0.965	up	down	incorrect
SONY.US	Sony Group Corporation	20220919	71.32	72.55	71.22	72.48	588744	72.48	up	up	correct
SOR.US	Source Capital Inc	20220919	36.85	37.46	36.69	36.89	6300	36.89	up	up	correct
SOS.US	SOS Limited	20220919	5.18	5.34	5.04	5.13	87200	5.13	down	down	correct
SPB.US	Spectrum Brands Holdings Inc	20220919	46.68	49.45	46.57	47.49	1018900	47.49	up	up	correct
SPCE.US	Virgin Galactic Holdings Inc	20220919	5.24	5.33	5.18	5.29	4481100	5.29	up	down	incorrect
SPE.US	Special Opportunities Fund Inc	20220919	12.5	12.59	12.37	12.45	23900	12.34	down	down	correct
SPG.US	Simon Property Group Inc	20220919	98.31	100.28	98	100.28	1288781	100.28	up	up	correct
SPGI.US	S&P Global Inc	20220919	342.64	345.04	341.02	344.69	1543200	344.69	up	up	correct
SPH.US	Suburban Propane Partners L.P	20220919	16.42	16.64	16.42	16.61	109200	16.61	up	up	correct
SPIR.US	Spire Corporation	20220919	1.24	1.259	1.15	1.21	586400	1.21	down	down	correct
SPLP.US	Steel Partners Holdings L.P	20220919	42.47	42.47	42.47	42.47	500	42.47
SPNT.US	SiriusPoint Ltd	20220919	4.94	5.06	4.89	5.03	500300	5.03	up	up	correct
SPOT.US	Spotify Technology S.A	20220919	99.78	100.446	98.03	99.7	1714800	99.7	down	down	correct
SPR.US	Spirit AeroSystems Holdings Inc	20220919	25.37	26.65	25.09	25.14	2321400	25.14	down	up	incorrect
SPXC.US	SPX Corporation	20220919	55.51	57.53	55.5	57.45	108600	57.45	up	up	correct
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20220919	15.78	16.0929	15.78	15.92	41191	15.92	up	up	correct
SQ.US	Square Inc	20220919	64.3	65.2	63.01	63.71	13219600	63.71	down	down	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20220919	103.1	107.7	102.88	107.03	1239845	107.03	up	up	correct
SQNS.US	Sequans Communications S.A	20220919	3.82	4	3.8	3.86	14000	3.86	up	up	correct
SQSP.US	Squarespace Inc	20220919	20.92	22.34	20.92	22.32	490800	22.32	up	down	incorrect
SQZ.US	SQZ Biotechnologies Company	20220919	2.75	2.77	2.6	2.6	32200	2.6	down	down	correct
SR.US	Spire Inc	20220919	68.94	70.62	68.9	70.6	205300	70.6	up	up	correct
SRC.US	Spirit Realty Capital Inc	20220919	41.85	42.55	41.65	42.55	1120400	42.55	up	down	incorrect
SRE.US	Sempra	20220919	168.09	173.03	167.5	172.93	1279300	171.7391	up	up	correct
SREA.US	Sempra Energy	20220919	24.09	24.16	24	24.08	19900	24.08	down	down	correct
SRG.US	Seritage Growth Properties	20220919	11.52	11.8	11.39	11.69	637400	11.69	up	down	incorrect
SRI.US	Stoneridge Inc	20220919	17.8	18.79	17.8	18.71	32600	18.71	up	up	correct
SRL.US	Scully Royalty Ltd	20220919	7.49	7.55	7.42	7.55	2600	7.55	up	up	correct
SRLP.US	Sprague Resources LP	20220919	19.83	19.88	19.83	19.85	19900	19.85	up	up	correct
SRT.US	StarTek Inc	20220919	3.29	3.54	3.29	3.49	72100	3.49	up	up	correct
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20220919	35.82	37.34	35.18	37.34	33900	37.34	up	up	correct
SSD.US	Simpson Manufacturing Co. Inc	20220919	81.68	84.25	81.68	83.11	309100	83.11	up	up	correct
SSL.US	Sasol Limited	20220919	17.37	17.92	17.37	17.9	212900	17.9	up	up	correct
SSTK.US	Shutterstock Inc	20220919	54.2	54.67	53.05	53.97	248400	53.97	down	down	correct
ST.US	Sensata Technologies Holding plc	20220919	39.7	41.21	39.6	40.9	1892900	40.9	up	up	correct
STAG.US	STAG Industrial Inc	20220919	30.72	31.12	30.32	31.04	1654200	31.04	up	up	correct
STAR.US	PI	20220919	24.99	25.0294	24.99	25.0223	556	25.0223	up	down	incorrect
STC.US	Stewart Information Services Corporation	20220919	49.32	49.83	48.94	49.18	134900	49.18	down	down	correct
STE.US	STERIS plc	20220919	191.95	193.09	187.97	190.2	829200	190.2	down	down	correct
STEM.US	Stem Inc	20220919	16	17.18	15.92	16.74	2866900	16.74	up	up	correct
STG.US	Sunlands Technology Group	20220919	4.5	4.5	3.95	4.28	11800	4.28	down	down	correct
STK.US	Columbia Seligman Premium Technology Growth Fund	20220919	26.28	26.89	26.28	26.5	20400	26.5	up	up	correct
STLA.US	Stellantis N.V	20220919	13.22	13.64	13.2	13.61	6686700	13.61	up	down	incorrect
STM.US	STMicroelectronics N.V	20220919	34.91	36.25	34.9	36.12	2605200	36.12	up	down	incorrect
STN.US	Stantec Inc	20220919	46.65	47.56	46.65	47.5	110400	47.5	up	up	correct
STNG.US	Scorpio Tankers Inc	20220919	41.56	43.77	41.02	43.21	954000	43.21	up	up	correct
STON.US	StoneMor Inc	20220919	3.43	3.45	3.43	3.45	179800	3.45	up	down	incorrect
STOR.US	STORE Capital Corporation	20220919	31.81	32.05	31.79	31.95	11528100	31.95	up	down	incorrect
STT.US	State Street Corporation	20220919	69.17	71.3	69.17	70.87	1298300	70.87	up	down	incorrect
STVN.US	Stevanato Group S.p.A.	20220919	17.09	17.59	16.847	17.27	239600	17.27	up	up	correct
STWD.US	Starwood Property Trust Inc	20220919	22.79	23.45	22.76	23.4	2313100	23.4	up	up	correct
STZ.US	Constellation Brands Inc	20220919	239.5	242.41	238.72	242.26	628400	242.26	up	up	correct
SU.US	Suncor Energy Inc	20220919	29.8	31.24	29.8	31.21	4084300	31.21	up	up	correct
SUI.US	Sun Communities Inc	20220919	150.86	152.93	149.43	150.65	536900	150.65	down	down	correct
SUM.US	Summit Materials Inc	20220919	26.52	28.07	26.52	27.93	1227000	27.93	up	up	correct
SUN.US	Sunoco LP	20220919	39.4	40.14	39.4	40.14	171609	40.14	up	up	correct
SUP.US	Superior Industries International Inc	20220919	3.88	3.93	3.73	3.75	64500	3.75	down	down	correct
SUPV.US	Grupo Supervielle S.A	20220919	1.81	1.925	1.81	1.9	190000	1.9	up	down	incorrect
SUZ.US	Suzano S.A	20220919	8.13	8.59	8.125	8.52	2403900	8.52	up	up	correct
SWCH.US	Switch Inc	20220919	33.97	34.04	33.97	34.02	1586400	34.02	up	down	incorrect
SWI.US	SolarWinds Corporation	20220919	8.28	8.57	8.28	8.57	279100	8.57	up	up	correct
SWK.US	Stanley Black & Decker Inc	20220919	85.05	86.96	84.8	86.46	1604700	86.46	up	up	correct
SWN.US	Southwestern Energy Company	20220919	7	7.28	6.98	7.25	28327600	7.25	up	up	correct
SWT.US	Stanley Black Decker Inc	20220919	55	55.86	55	55.74	665650	55.74	up	up	correct
SWX.US	Southwest Gas Holdings Inc	20220919	80.99	81.79	80.6	81.78	251400	81.78	up	up	correct
SWZ.US	The Swiss Helvetia Fund Inc	20220919	7.34	7.49	7.34	7.46	38100	7.293	up	up	correct
SXC.US	SunCoke Energy Inc	20220919	6.02	6.415	6.02	6.38	684938	6.38	up	up	correct
SXI.US	Standex International Corporation	20220919	81.96	84.03	81.96	83.88	49200	83.88	up	up	correct
SXT.US	Sensient Technologies Corporation	20220919	73.9	75.83	73.9	75.77	157200	75.77	up	up	correct
SYF.US	Synchrony Financial	20220919	31.96	32.75	31.85	32.71	3958100	32.71	up	up	correct
SYK.US	Stryker Corporation	20220919	219.27	221.32	216.38	220.88	1090300	220.88	up	down	incorrect
SYY.US	Sysco Corporation	20220919	77.59	79.86	77.59	79.79	1521500	79.79	up	up	correct
SZC.US	The Cushing Renaissance Fund	20220919	42.72	43.23	42.72	43.23	1100	43.23	up	up	correct
T.US	PC	20220919	18.86	18.95	18.735	18.84	171991	18.84	down	up	incorrect
TAC.US	TransAlta Corporation	20220919	9.38	9.64	9.33	9.61	336400	9.61	up	up	correct
TAK.US	Takeda Pharmaceutical Company Limited	20220919	13.31	13.43	13.26	13.4	3948700	13.4	up	up	correct
TAL.US	TAL Education Group	20220919	5.11	5.28	5.08	5.26	2930300	5.26	up	up	correct
TALO.US	Talos Energy Inc	20220919	19.21	20.355	19.1	20.21	1179800	20.21	up	down	incorrect
TAP.US	Molson Coors Beverage Company	20220919	50	51.28	50	51.11	886100	51.11	up	up	correct
TARO.US	Taro Pharmaceutical Industries Ltd	20220919	31.29	31.5	30.39	30.72	11700	30.72	down	down	correct
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20220919	24.3	24.42	24.27	24.33	70600	24.33	up	down	incorrect
TBC.US	AT&T Inc. 5.625% Global Notes d	20220919	24.51	24.57	24.42	24.5	54800	24.5	down	down	correct
TBI.US	TrueBlue Inc	20220919	19.75	20.72	19.75	20.66	149100	20.66	up	down	incorrect
TCI.US	Transcontinental Realty Investors Inc	20220919	39.02	42.36	39.02	42.36	12400	42.36	up	up	correct
TCN.US	Tricon Capital Group Inc	20220919	10.25	10.355	10.16	10.25	337800	10.25
TCS.US	The Container Store Group Inc	20220919	5.72	6.04	5.72	5.9	465300	5.9	up	up	correct
TD.US	The Toronto	20220919	65.48	66.72	65.16	66.67	1314800	66.67	up	up	correct
TDC.US	Teradata Corporation	20220919	30.99	31.71	30.76	31.69	773700	31.69	up	up	correct
TDCX.US	TDCX Inc.	20220919	9.61	10.025	9.61	9.94	109400	9.94	up	down	incorrect
TDF.US	Templeton Dragon Fund Inc	20220919	9.83	9.95	9.82	9.93	62900	9.93	up	down	incorrect
TDG.US	TransDigm Group Incorporated	20220919	579.59	593.375	579.59	592.04	264839	592.04	up	up	correct
TDOC.US	Teladoc Health Inc	20220919	30.18	30.36	29.11	30.13	3599800	30.13	down	down	correct
TDS.US	Telephone and Data Systems Inc	20220919	15.55	15.65	15.32	15.58	835400	15.58	up	up	correct
TDW.US	Tidewater Inc	20220919	22.85	24.59	22.76	24.26	385000	24.26	up	up	correct
TDY.US	Teledyne Technologies Incorporated	20220919	369.05	372.1	366.57	372.06	190700	372.06	up	up	correct
TEAF.US	Tortoise Essential Assets Income Term Fund	20220919	14.37	14.49	14.247	14.35	14500	14.2576	down	down	correct
TECK.US	Teck Resources Limited	20220919	31.17	33.33	31.03	33.32	3538000	33.32	up	up	correct
TEF.US	Telefónica S.A	20220919	3.8	3.85	3.8	3.84	1257200	3.84	up	up	correct
TEI.US	Templeton Emerging Markets Income Fund	20220919	4.85	4.9	4.85	4.87	100300	4.87	up	up	correct
TEL.US	TE Connectivity Ltd	20220919	121.18	123.62	121.03	123.36	929000	123.36	up	up	correct
TEN.US	Tenneco Inc	20220919	18.98	19.17	18.92	19.16	607000	19.16	up	up	correct
TEO.US	Telecom Argentina S.A	20220919	4.26	4.62	4.17	4.51	117200	4.51	up	up	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20220919	8.58	8.7	8.46	8.67	11047110	8.67	up	up	correct
TEX.US	Terex Corporation	20220919	32.29	33.69	32.29	33.53	499600	33.53	up	up	correct
TFC.US	Truist Financial Corporation	20220919	47	48.05	46.89	47.99	9313100	47.99	up	up	correct
TFII.US	TFI International Inc	20220919	93.38	99.06	93.3	98.66	200100	98.66	up	up	correct
TFSA.US	TFSA	20220919	23.72	24.26	23.72	24.26	1271	24.26	up	down	incorrect
TFX.US	Teleflex Incorporated	20220919	224.78	226.14	218.63	222.95	361600	222.95	down	down	correct
TG.US	Tredegar Corporation	20220919	9.81	10.07	9.81	10.02	109000	10.02	up	up	correct
TGH.US	Textainer Group Holdings Limited	20220919	29.51	30.08	29.41	29.75	327600	29.75	up	up	correct
TGI.US	Triumph Group Inc	20220919	10.27	10.48	9.97	10.25	769926	10.25	down	down	correct
TGNA.US	TEGNA Inc	20220919	21.55	21.85	21.55	21.85	473900	21.85	up	down	incorrect
TGS.US	Transportadora de Gas del Sur S.A	20220919	7.6	8.11	7.55	8.03	200600	8.03	up	down	incorrect
TGT.US	Target Corporation	20220919	163	165.09	162.03	164.76	2607163	164.76	up	down	incorrect
THC.US	Tenet Healthcare Corporation	20220919	58.06	59.37	58.02	59.21	601200	59.21	up	down	incorrect
THG.US	The Hanover Insurance Group Inc	20220919	135.28	138.32	135.03	138.13	224400	138.13	up	down	incorrect
THO.US	Thor Industries Inc	20220919	74.46	77.16	74.39	77.01	736400	77.01	up	down	incorrect
THQ.US	Tekla Healthcare Opportunities Fund	20220919	19.38	19.38	18.98	19.37	175300	19.37	down	up	incorrect
THR.US	Thermon Group Holdings Inc	20220919	16.3	16.99	16.3	16.88	140100	16.88	up	up	correct
THS.US	TreeHouse Foods Inc	20220919	44.59	45.66	44.59	45.09	303000	45.09	up	up	correct
THW.US	Tekla World Healthcare Fund	20220919	14.25	14.315	14.08	14.11	124800	14.11	down	down	correct
TINV.US	Tiga Acquisition Corp	20220919	10.36	10.37	10.36	10.37	5900	10.37	up	up	correct
TISI.US	Team Inc	20220919	1.2	1.24	1.2	1.24	130200	1.24	up	up	correct
TJX.US	The TJX Companies Inc	20220919	64.25	65.59	64.17	65.54	4047700	65.54	up	up	correct
TK.US	Teekay Corporation	20220919	3.56	3.9	3.56	3.86	1416204	3.86	up	down	incorrect
TKC.US	Turkcell Iletisim Hizmetleri A.S	20220919	3.09	3.11	2.91	2.97	756300	2.97	down	down	correct
TKR.US	The Timken Company	20220919	61.34	64.31	61.06	64.03	561100	64.03	up	up	correct
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20220919	29.55	29.83	29.29	29.79	291500	29.79	up	up	correct
TLYS.US	Tilly's Inc	20220919	7.28	7.46	7.25	7.46	190000	7.46	up	up	correct
TM.US	Toyota Motor Corporation	20220919	140.12	141.68	140	141.45	238482	141.45	up	up	correct
TME.US	Tencent Music Entertainment Group	20220919	4.51	4.635	4.495	4.61	8527900	4.61	up	up	correct
TMHC.US	Taylor Morrison Home Corporation	20220919	24.23	24.92	24.23	24.76	1433700	24.76	up	up	correct
TMO.US	Thermo Fisher Scientific Inc	20220919	535.75	540.01	531.16	539.67	1072500	539.67	up	up	correct
TMST.US	TimkenSteel Corporation	20220919	14.7	16.09	14.7	15.93	525800	15.93	up	up	correct
TMX.US	Terminix Global Holdings Inc	20220919	42.13	42.71	42.13	42.6	233700	42.6	up	up	correct
TNC.US	Tennant Company	20220919	60.03	62.57	60.03	62.3	71500	62.3	up	up	correct
TNET.US	TriNet Group Inc	20220919	75.62	77.89	75.62	77.75	122737	77.75	up	down	incorrect
TNK.US	Teekay Tankers Ltd	20220919	27.17	31.04	27.05	31.01	1478300	31.01	up	down	incorrect
TNL.US	Travel + Leisure Co	20220919	40.11	41.59	40.11	40.97	1092263	40.97	up	up	correct
TNP.US	Tsakos Energy Navigation Limited	20220919	17.43	18.99	17.17	18.94	1112900	18.94	up	up	correct
TOL.US	Toll Brothers Inc	20220919	44.43	45.11	44.05	44.58	2163300	44.58	up	up	correct
TOST.US	Toast Inc.	20220919	18.87	19.13	18.68	19.05	4113400	19.05	up	up	correct
TPB.US	Turning Point Brands Inc	20220919	22.34	22.84	22.34	22.71	103459	22.71	up	up	correct
TPC.US	Tutor Perini Corporation	20220919	6.8	6.97	6.79	6.96	471400	6.96	up	up	correct
TPH.US	Tri Pointe Homes Inc	20220919	16.23	16.59	16.17	16.52	1082200	16.52	up	up	correct
TPL.US	Texas Pacific Land Corporation	20220919	1744.05	1816.47	1744.05	1816.38	38600	1816.38	up	up	correct
TPR.US	Tapestry Inc	20220919	32.38	33.36	32.28	33.12	3049900	33.12	up	up	correct
TPTA.US	TPTA	20220919	22.85	22.85	22.85	22.85	6	22.85
TPVG.US	TriplePoint Venture Growth BDC Corp	20220919	12.44	12.542	12.34	12.34	150400	12.34	down	up	incorrect
TPX.US	Tempur Sealy International Inc	20220919	26.93	27.72	26.85	27.68	1655400	27.68	up	up	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20220919	12.93	13.36	12.84	13.3269	8059	13.2202	up	up	correct
TR.US	Tootsie Roll Industries Inc	20220919	34.09	34.69	33.87	34.65	93500	34.65	up	up	correct
TRC.US	Tejon Ranch Co	20220919	15.98	16.18	15.82	16.03	32057	16.03	up	up	correct
TREX.US	Trex Company Inc	20220919	46.75	47.99	46.69	47.75	883502	47.75	up	up	correct
TRGP.US	Targa Resources Corp	20220919	67	69.73	66.87	69.36	1577900	69.36	up	up	correct
TRI.US	Thomson Reuters Corporation	20220919	110.25	111.56	110.03	111.47	253900	111.47	up	up	correct
TRN.US	Trinity Industries Inc	20220919	22.55	23.41	22.55	23.38	510100	23.38	up	up	correct
TRNO.US	Terreno Realty Corporation	20220919	57.93	58.42	56.76	58.38	440500	58.38	up	down	incorrect
TROX.US	Tronox Holdings plc	20220919	12.83	13.26	12.7	13.19	2164800	13.19	up	down	incorrect
TRP.US	TC Energy Corporation	20220919	46.29	47.63	46.19	47.59	931600	47.59	up	down	incorrect
TRQ.US	Turquoise Hill Resources Ltd	20220919	30	31.06	29.99	31.03	838858	31.03	up	up	correct
TRTN.US	Triton International Limited	20220919	59.09	61.16	59.09	60.8	443800	60.8	up	up	correct
TRTX.US	TPG RE Finance Trust Inc	20220919	9.01	9.11	8.97	9.06	200050	9.06	up	up	correct
TRU.US	TransUnion	20220919	66.06	67.23	65.56	66.12	1769000	66.12	up	up	correct
TRV.US	The Travelers Companies Inc	20220919	161.3	164.364	160.6	164.29	1040087	164.29	up	up	correct
TS.US	Tenaris S.A	20220919	26.19	27.42	26.17	27.37	1585800	27.37	up	up	correct
TSE.US	Trinseo S.A	20220919	23.76	25.06	23.7	25.05	325900	25.05	up	down	incorrect
TSI.US	TCW Strategic Income Fund Inc	20220919	4.85	4.9	4.83	4.83	68700	4.83	down	down	correct
TSLX.US	Sixth Street Specialty Lending Inc	20220919	17.93	18.13	17.91	18.11	317500	18.11	up	down	incorrect
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20220919	76.55	78.23	76.55	78.23	10378600	78.23	up	down	incorrect
TSN.US	Tyson Foods Inc	20220919	71.85	72.52	71.74	72.44	1299200	72.44	up	up	correct
TSQ.US	Townsquare Media Inc	20220919	7.94	8.02	7.82	7.98	7900	7.98	up	up	correct
TT.US	Trane Technologies plc	20220919	155.03	159.25	155.03	159.12	1008900	159.12	up	up	correct
TTC.US	The Toro Company	20220919	88.4	90.8	88.4	90.75	352900	90.75	up	up	correct
TTE.US	TotalEnergies SE	20220919	47.84	49.2	47.71	48.94	2008500	48.94	up	up	correct
TTI.US	TETRA Technologies Inc	20220919	4.03	4.14	4.01	4.09	1056500	4.09	up	down	incorrect
TTM.US	Tata Motors Limited	20220919	26.43	27.09	26.43	27.04	347600	27.04	up	up	correct
TTP.US	Tortoise Pipeline & Energy Fund Inc	20220919	27.8	28.41	27.8	28.41	4700	28.41	up	up	correct
TU.US	TELUS Corporation	20220919	21.53	21.73	21.41	21.73	744600	21.73	up	up	correct
TUP.US	Tupperware Brands Corporation	20220919	7.9	8.6	7.85	8.59	1274700	8.59	up	down	incorrect
TUYA.US	Tuya Inc	20220919	1.03	1.05	1.01	1.05	392900	1.05	up	up	correct
TV.US	Grupo Televisa S.A.B	20220919	6.05	6.14	5.92	6.13	1005900	6.13	up	up	correct
TVC.US	Tennessee Valley Authority PARRS D 2028	20220919	21.72	21.89	21.51	21.6	25900	21.6	down	down	correct
TVE.US	Tennessee Valley Authority PARRS A 2029	20220919	21.58	21.7	21.43	21.52	14000	21.52	down	down	correct
TWI.US	Titan International Inc	20220919	12.83	13.63	12.83	13.5	305000	13.5	up	up	correct
TWLO.US	Twilio Inc	20220919	73.26	76.06	72.83	76.01	4081900	76.01	up	up	correct
TWN.US	The Taiwan Fund Inc	20220919	23.16	23.29	23.12	23.22	19100	23.22	up	up	correct
TWNI.US	Tailwind International Acquisition Corp	20220919	9.91	9.91	9.91	9.91	8700	9.91
TWO.US	Two Harbors Investment Corp	20220919	4.79	4.85	4.74	4.82	1555100	4.82	up	up	correct
TWOA.US	two	20220919	9.89	9.89	9.88	9.89	113700	9.89
TWTR.US	Twitter Inc	20220919	41.4	41.74	41.21	41.66	7223500	41.66	up	up	correct
TX.US	Ternium S.A	20220919	27.75	29.56	27.75	29.3	297100	29.3	up	down	incorrect
TXT.US	Textron Inc	20220919	62.35	64.5	62.29	64.09	1304400	64.09	up	down	incorrect
TY.US	Tri	20220919	26.74	27.07	26.74	26.99	96300	26.99	up	up	correct
TYG.US	Tortoise Energy Infrastructure Corporation	20220919	33.21	34.09	32.89	34.04	41100	34.04	up	up	correct
TYL.US	Tyler Technologies Inc	20220919	357.8	362.33	357.34	362.2	213800	362.2	up	up	correct
U.US	Unity Software Inc	20220919	35.25	37.01	35.07	36.86	6975600	36.86	up	up	correct
UA.US	Under Armour Inc	20220919	7.24	7.535	7.2	7.53	5454669	7.53	up	up	correct
UAA.US	Under Armour Inc	20220919	8.22	8.59	8.22	8.59	6617100	8.59	up	up	correct
UAN.US	CVR Partners LP	20220919	118	123.97	116.28	122.3	83160	122.3	up	down	incorrect
UBA.US	Urstadt Biddle Properties Inc	20220919	16.27	16.49	16.22	16.4	114300	16.4	up	up	correct
UBER.US	Uber Technologies Inc	20220919	31.44	31.98	31.06	31.49	22867600	31.49	up	up	correct
UBP.US	Urstadt Biddle Properties Inc	20220919	15.35	16.16	15.35	16.07	3900	16.07	up	up	correct
UBS.US	UBS Group AG	20220919	16.08	16.46	16.07	16.44	1658500	16.44	up	up	correct
UDR.US	UDR Inc	20220919	43.88	44.12	42.98	43.75	2686800	43.75	down	down	correct
UE.US	Urban Edge Properties	20220919	15.17	15.515	15.11	15.49	612300	15.49	up	up	correct
UFI.US	Unifi Inc	20220919	10.84	11.08	10.73	10.85	107400	10.85	up	up	correct
UGI.US	UGI Corporation	20220919	36.38	37.16	36.2	37.04	1226100	37.04	up	down	incorrect
UGIC.US	UGI Corporation	20220919	86.99	87.78	86.99	87.597	3400	87.597	up	up	correct
UGLD.US	VelocityShares 3x Long Gold ETN Linked to the S&P GSCI Gold Index ER	20220919	201.36	201.36	201.36	201.36	0	201.36
UGP.US	Ultrapar Participações S.A	20220919	2.4	2.56	2.4	2.55	546400	2.55	up	up	correct
UHS.US	Universal Health Services Inc	20220919	97.69	99.04	97.3	98.76	638000	98.76	up	down	incorrect
UHT.US	Universal Health Realty Income Trust	20220919	47.08	47.37	46.73	47	45900	47	down	down	correct
UI.US	Ubiquiti Inc	20220919	305.86	309.93	302.92	308.98	68700	308.98	up	up	correct
UIS.US	Unisys Corporation	20220919	8.56	8.76	8.23	8.63	646500	8.63	up	up	correct
UL.US	Unilever PLC	20220919	44.99	45.36	44.96	45.34	1411500	45.34	up	up	correct
UMC.US	United Microelectronics Corporation	20220919	6.3	6.4	6.3	6.4	3667900	6.4	up	up	correct
UMH.US	UMH Properties Inc	20220919	18.03	18.39	18	18.39	213500	18.39	up	up	correct
UNF.US	UniFirst Corporation	20220919	169.58	173.97	169.58	173.71	41900	173.71	up	up	correct
UNFI.US	United Natural Foods Inc	20220919	41.6	42.87	41.58	42.14	250100	42.14	up	up	correct
UNH.US	UnitedHealth Group Incorporated	20220919	518.59	524	512.97	523.55	2130831	523.55	up	up	correct
UNM.US	Unum Group	20220919	39.61	40.94	39.48	40.9	1135900	40.9	up	up	correct
UNMA.US	Unum Group 6.250% JR NT58	20220919	24.5	24.821	24.236	24.73	26100	24.73	up	up	correct
UNP.US	Union Pacific Corporation	20220919	210.87	216.59	210.52	216.2	2863800	216.2	up	up	correct
UNVR.US	Univar Solutions Inc	20220919	23.37	24.439	23.37	24.34	1373000	24.34	up	up	correct
UP.US	Wheels Up Experience Inc	20220919	1.51	1.53	1.45	1.48	1542300	1.48	down	down	correct
UPH.US	UpHealth Inc	20220919	0.6	0.602	0.55	0.596	242200	0.596	down	down	correct
UPS.US	United Parcel Service Inc	20220919	176.31	180.4	175.65	180.03	3018033	180.03	up	up	correct
URI.US	United Rentals Inc	20220919	284.12	295.91	283.14	295.42	633300	295.42	up	up	correct
USA.US	Liberty All	20220919	6.03	6.17	6.03	6.15	710900	6.15	up	down	incorrect
USAC.US	USA Compression Partners LP	20220919	17.7	18.21	17.6	18.21	75100	18.21	up	up	correct
USB.US	U.S. Bancorp	20220919	45.31	46.4	45.15	46.15	9303656	46.15	up	up	correct
USDP.US	USD Partners LP	20220919	4.64	4.72	4.42	4.51	108400	4.51	down	down	correct
USER.US	UserTesting Inc.	20220919	3.66	3.845	3.64	3.82	306800	3.82	up	down	incorrect
USFD.US	US Foods Holding Corp	20220919	29.32	30.2	29.22	30.09	1441900	30.09	up	up	correct
USM.US	United States Cellular Corporation	20220919	26.79	27.08	26.7	27.06	111600	27.06	up	up	correct
USNA.US	USANA Health Sciences Inc	20220919	59.13	60.59	58.89	60.32	104400	60.32	up	up	correct
USPH.US	U.S. Physical Therapy Inc	20220919	77.18	77.18	76.06	76.83	68400	76.83	down	up	incorrect
USX.US	U.S. Xpress Enterprises Inc	20220919	2.43	2.56	2.41	2.56	88500	2.56	up	up	correct
UTF.US	Cohen & Steers Infrastructure Fund Inc	20220919	25.73	25.98	25.67	25.89	81400	25.89	up	up	correct
UTI.US	Universal Technical Institute Inc	20220919	6.39	6.55	6.37	6.42	144100	6.42	up	up	correct
UTL.US	Unitil Corporation	20220919	49.45	51.24	48.98	50.98	50800	50.98	up	up	correct
UVE.US	Universal Insurance Holdings Inc	20220919	11.74	12.02	11.74	11.85	114400	11.85	up	up	correct
UVV.US	Universal Corporation	20220919	49.14	49.8	48.95	49.68	102448	49.68	up	up	correct
UZD.US	UZD	20220919	21.11	21.12	20.71	20.99	35500	20.99	down	down	correct
UZE.US	United States Cellular Preferred 5.500% due 2070	20220919	19.12	19.27	19	19.17	19900	19.17	up	up	correct
UZF.US	UZF	20220919	19.21	19.35	19.02	19.16	34400	19.16	down	down	correct
V.US	Visa Inc	20220919	191.59	193.99	190.71	193.13	8133561	193.13	up	up	correct
VAC.US	Marriott Vacations Worldwide Corporation	20220919	139.87	144.2	139.47	141.93	318982	141.3073	up	down	incorrect
VAL.US	WT	20220919	8.8418	9	8.8418	8.995	2179	8.995	up	up	correct
VALE.US	Vale S.A.	20220919	12.88	13.64	12.81	13.6	46819359	13.6	up	up	correct
VAPO.US	Vapotherm Inc	20220919	2.06	2.07	1.79	1.81	57900	1.81	down	down	correct
VATE.US	Innovate Corp	20220919	1.42	1.44	1.29	1.31	185500	1.31	down	down	correct
VBF.US	Invesco Bond Fund	20220919	15.56	15.64	15.51	15.58	17300	15.58	up	down	incorrect
VCIF.US	Vertical Capital Income Fund	20220919	9.49	9.49	9.3	9.32	8900	9.32	down	up	incorrect
VCV.US	Invesco California Value Municipal Income Trust	20220919	9.52	9.58	9.44	9.48	99500	9.48	down	down	correct
VEEV.US	Veeva Systems Inc	20220919	173.77	175.48	170.3	172.55	1282546	172.55	down	down	correct
VEL.US	Velocity Financial Inc	20220919	12.91	12.91	12.02	12.58	32700	12.58	down	up	incorrect
VET.US	Vermilion Energy Inc	20220919	22.07	23.14	21.95	22.88	2800400	22.88	up	up	correct
VFC.US	V.F. Corporation	20220919	39.44	40.56	39.18	40.51	3659600	40.51	up	up	correct
VGI.US	Virtus Global Multi	20220919	8.11	8.2	8.09	8.13	23000	8.13	up	up	correct
VGM.US	Invesco Trust for Investment Grade Municipals	20220919	9.85	9.86	9.81	9.81	287500	9.81	down	down	correct
VGR.US	Vector Group Ltd	20220919	9.24	9.42	9.24	9.38	561400	9.38	up	down	incorrect
VHC.US	VirnetX Holding Corp	20220919	1.21	1.32	1.21	1.29	176400	1.29	up	up	correct
VHI.US	Valhi Inc	20220919	27.24	28.98	27.24	28.73	35600	28.73	up	down	incorrect
VIAO.US	VIA optronics AG	20220919	1.6771	1.6912	1.6	1.6073	10467	1.6073	down	down	correct
VICI.US	VICI Properties Inc	20220919	33.12	33.6	33.03	33.54	7968500	33.1434	up	up	correct
VIIX.US	VelocityShares VIX Short	20220919	9.422	9.422	9.422	9.422	0	9.422
VIPS.US	Vipshop Holdings Limited	20220919	9.21	9.97	9.2	9.97	4475600	9.97	up	up	correct
VIST.US	Vista Oil & Gas S.A.B. de C.V	20220919	9.58	9.91	9.58	9.79	555912	9.79	up	down	incorrect
VIV.US	Telefônica Brasil S.A	20220919	7.71	7.99	7.69	7.97	786059	7.97	up	up	correct
VKQ.US	Invesco Municipal Trust	20220919	9.6	9.63	9.55	9.55	329200	9.55	down	down	correct
VLD.US	WT	20220919	0.92	0.9697	0.92	0.9697	1500	0.9697	up	up	correct
VLN.US	Valens	20220919	4.39	4.45	4.255	4.33	69300	4.33	down	down	correct
VLO.US	Valero Energy Corporation	20220919	101.23	104.83	101.1	104.67	3491600	104.67	up	up	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20220919	8.59	8.97	8.59	8.92	281000	8.92	up	down	incorrect
VLT.US	Invesco High Income Trust II	20220919	10.47	10.55	10.45	10.49	9000	10.49	up	up	correct
VLTA.US	WT	20220919	0.75	0.7775	0.65	0.65	23561	0.65	down	up	incorrect
VMC.US	Vulcan Materials Company	20220919	158.52	163.28	158.46	162.97	763100	162.97	up	up	correct
VMI.US	Valmont Industries Inc	20220919	268.89	275.58	268.89	274.15	137740	273.5848	up	up	correct
VMO.US	Invesco Municipal Opportunity Trust	20220919	9.62	9.65	9.58	9.58	199200	9.58	down	up	incorrect
VNCE.US	Vince Holding Corp	20220919	6.49	6.67	6.38	6.67	27523	6.67	up	up	correct
VNO.US	Vornado Realty Trust	20220919	26.28	26.94	26.28	26.79	1559700	26.79	up	up	correct
VNT.US	Vontier Corporation	20220919	19.35	19.7	19.16	19.48	1314500	19.48	up	up	correct
VNTR.US	Venator Materials PLC	20220919	1.38	1.42	1.29	1.34	734100	1.34	down	down	correct
VOC.US	VOC Energy Trust	20220919	6.85	6.91	6.7	6.8	39800	6.8	down	down	correct
VOYA.US	Voya Financial Inc	20220919	62.21	63.77	62.17	63.77	771000	63.77	up	down	incorrect
VPG.US	Vishay Precision Group Inc	20220919	32.16	32.39	31.76	32.3	18300	32.3	up	up	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20220919	10.21	10.27	10.17	10.17	13800	10.17	down	down	correct
VRT.US	Vertiv Holdings Co	20220919	12.1	12.555	12.06	12.51	2385196	12.51	up	up	correct
VRTV.US	Veritiv Corporation	20220919	111.85	119.27	111.85	118.71	116100	118.71	up	up	correct
VSH.US	Vishay Intertechnology Inc	20220919	18.55	19.04	18.42	18.95	614326	18.95	up	up	correct
VST.US	Vistra Corp	20220919	25.04	25.81	25.04	25.62	3615200	25.436	up	up	correct
VSTO.US	Vista Outdoor Inc	20220919	27	28.42	27	28.18	1002000	28.18	up	up	correct
VTEX.US	VTEX	20220919	3.93	4.01	3.77	3.98	153200	3.98	up	down	incorrect
VTN.US	Invesco Trust for Investment Grade New York Municipals	20220919	10.1	10.29	10.03	10.03	62600	10.03	down	down	correct
VTOL.US	Bristow Group Inc	20220919	26.02	27.83	26.02	27.58	76300	27.58	up	down	incorrect
VTR.US	Ventas Inc	20220919	47.47	47.58	46.97	47.49	1675300	47.49	up	down	incorrect
VVI.US	Viad Corp	20220919	36.04	37.06	36.04	36.95	31500	36.95	up	up	correct
VVR.US	Invesco Senior Income Trust	20220919	3.69	3.73	3.69	3.71	557000	3.71	up	up	correct
VVV.US	Valvoline Inc	20220919	27.03	27.72	26.995	27.69	1164900	27.69	up	up	correct
VZ.US	Verizon Communications Inc	20220919	41.06	41.25	40.69	41.24	18960900	41.24	up	down	incorrect
VZIO.US	VIZIO Holding Corp	20220919	11.01	11.15	10.67	11.09	403300	11.09	up	up	correct
W.US	Wayfair Inc	20220919	44.44	46.31	44.221	46.05	2803000	46.05	up	up	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20220919	85.18	88.81	85.18	88.76	1221500	88.76	up	down	incorrect
WAL.US	Western Alliance Bancorporation	20220919	70.38	73.42	70.38	73.05	416500	73.05	up	up	correct
WAT.US	Waters Corporation	20220919	281.1	290.57	281.1	290.46	418800	290.46	up	up	correct
WBS.US	Webster Financial Corporation	20220919	46.04	47.79	46.04	47.54	860100	47.54	up	down	incorrect
WCC.US	WESCO International Inc	20220919	125.47	131.37	125.47	129.98	345900	129.98	up	down	incorrect
WCN.US	Waste Connections Inc	20220919	144.14	145.79	143.98	145.68	649200	145.68	up	up	correct
WD.US	Walker & Dunlop Inc	20220919	94.89	98.85	94.89	96.03	113330	96.03	up	up	correct
WDH.US	Waterdrop Inc	20220919	1.26	1.26	1.15	1.19	141600	1.19	down	down	correct
WDI.US	Western Asset Diversified Income Fund	20220919	13.93	13.96	13.74	13.77	72400	13.6437	down	up	incorrect
WE.US	WeWork Inc	20220919	3.54	3.57	3.28	3.44	6015200	3.44	down	down	correct
WEA.US	Western Asset Premier Bond Fund	20220919	10.72	10.72	10.6007	10.64	4834	10.5729	down	down	correct
WEAV.US	Weave Communications Inc.	20220919	5.63	5.88	5.43	5.61	419900	5.61	down	down	correct
WEBR.US	Weber Inc.	20220919	6.29	6.55	6.22	6.5	724400	6.5	up	up	correct
WEC.US	WEC Energy Group Inc	20220919	101.13	102.29	100.53	102.28	821500	102.28	up	up	correct
WELL.US	Welltower Inc	20220919	71.98	72.98	70.84	71.24	2818400	71.24	down	up	incorrect
WES.US	Western Midstream Partners LP	20220919	26.68	27.44	26.61	27.34	381300	27.34	up	up	correct
WEX.US	WEX Inc	20220919	145.23	148.25	145.23	147.18	273100	147.18	up	down	incorrect
WF.US	Woori Financial Group Inc	20220919	25.13	25.48	25.13	25.47	65600	25.47	up	down	incorrect
WFC.US	Wells Fargo & Company	20220919	43.43	44.61	43.41	44.32	11324100	44.32	up	up	correct
WFG.US	West Fraser Timber Co. Ltd	20220919	79.77	83.17	79.51	82.97	113500	82.6477	up	up	correct
WGO.US	Winnebago Industries Inc	20220919	56.68	59.16	56.68	59.13	300900	59.13	up	down	incorrect
WH.US	Wyndham Hotels & Resorts Inc	20220919	64.09	66.53	63.968	66.25	1155200	66.25	up	up	correct
WHD.US	Cactus Inc	20220919	40.31	42.17	40.12	41.51	323400	41.51	up	up	correct
WHG.US	Westwood Holdings Group Inc	20220919	11	11.28	10.95	11.28	11400	11.28	up	up	correct
WHR.US	Whirlpool Corporation	20220919	144.86	148.37	144.22	147.26	665800	147.26	up	up	correct
WIA.US	Western Asset Inflation	20220919	9.65	9.68	9.625	9.67	56652	9.4233	up	up	correct
WIT.US	Wipro Limited	20220919	4.92	5.01	4.92	4.99	2264500	4.99	up	down	incorrect
WIW.US	Western Asset Inflation	20220919	9.95	10.0358	9.91	9.91	106017	9.7553	down	down	correct
WK.US	Workiva Inc	20220919	65.9	68.24	65.235	67.91	236000	67.91	up	up	correct
WLK.US	Westlake Chemical Corporation	20220919	88.71	92.74	88.3	92.29	778285	92.29	up	up	correct
WLKP.US	Westlake Chemical Partners LP	20220919	22.75	23.029	22.6	22.83	18500	22.83	up	down	incorrect
WM.US	Waste Management Inc	20220919	168.41	171.22	168.12	170.91	2175900	170.91	up	up	correct
WMB.US	The Williams Companies Inc	20220919	31.1	32.07	30.96	32.06	7489500	32.06	up	up	correct
WMC.US	Western Asset Mortgage Capital Corporation	20220919	13.25	13.5197	13.25	13.35	14699	13.35	up	up	correct
WMK.US	Weis Markets Inc	20220919	73.38	74.94	73.38	74.42	68700	74.42	up	up	correct
WMS.US	Advanced Drainage Systems Inc	20220919	130.07	135.945	130.07	135.78	513900	135.78	up	up	correct
WMT.US	Walmart Inc	20220919	132.82	134.76	132.47	134.33	5617700	134.33	up	up	correct
WNC.US	Wabash National Corporation	20220919	15.14	16.07	15.14	16.05	377400	16.05	up	up	correct
WNS.US	WNS (Holdings) Limited	20220919	82.94	83.69	82.21	83.21	95000	83.21	up	up	correct
WOLF.US	Wolfspeed Inc	20220919	119.13	124.08	118.3	122.07	2370600	122.07	up	up	correct
WOR.US	Worthington Industries Inc	20220919	50.48	53.01	50.48	52.59	180300	52.59	up	up	correct
WOW.US	WideOpenWest Inc	20220919	16.14	16.57	16.07	16.4	252400	16.4	up	up	correct
WPC.US	W. P. Carey Inc	20220919	84.08	84.53	83.56	84.27	793700	84.27	up	down	incorrect
WPM.US	Wheaton Precious Metals Corp	20220919	31.61	32.46	31.515	32.44	2135226	32.44	up	up	correct
WPP.US	WPP plc	20220919	43.17	43.92	43.1	43.88	116700	43.88	up	up	correct
WRB.US	W. R. Berkley Corporation	20220919	66.42	67.647	66.3117	67.56	720426	67.4552	up	up	correct
WRBY.US	Warby Parker Inc.	20220919	13.42	13.94	13.21	13.84	1096463	13.84	up	up	correct
WRE.US	Washington Real Estate Investment Trust	20220919	20.07	20.21	19.89	20.11	548100	19.94	up	down	incorrect
WRK.US	WestRock Company	20220919	34.25	36.039	34.06	36.02	3248900	36.02	up	up	correct
WSM.US	Williams	20220919	133.87	138.46	133.48	137.56	1080300	137.56	up	down	incorrect
WSO.US	Watsco Inc	20220919	268.59	273.84	268.59	273.52	159300	273.52	up	up	correct
WSR.US	Whitestone REIT	20220919	9.75	9.83	9.75	9.79	270300	9.79	up	up	correct
WST.US	West Pharmaceutical Services Inc	20220919	265.78	269.97	261.31	269.93	574500	269.93	up	up	correct
WTI.US	W&T Offshore Inc	20220919	6.32	6.67	6.29	6.63	3378400	6.63	up	up	correct
WTM.US	White Mountains Insurance Group Ltd	20220919	1374.22	1391.17	1371.2	1389.1	26600	1389.1	up	up	correct
WTRG.US	Essential Utilities Inc	20220919	45.43	45.86	44.96	45.83	1516600	45.83	up	up	correct
WTS.US	Watts Water Technologies Inc	20220919	128.21	132.26	128.21	131.94	107400	131.94	up	up	correct
WTTR.US	Select Energy Services Inc	20220919	7.06	7.32	7.06	7.18	406400	7.18	up	up	correct
WU.US	The Western Union Company	20220919	14	14.2	13.95	14.2	3407500	14.2	up	up	correct
WWE.US	World Wrestling Entertainment Inc	20220919	67.41	68.76	67.25	68.76	377700	68.76	up	down	incorrect
WWW.US	Wolverine World Wide Inc	20220919	18.45	19.43	18.45	19.42	656000	19.42	up	up	correct
WY.US	Weyerhaeuser Company	20220919	30.48	31.79	30.42	31.71	5589400	31.71	up	up	correct
X.US	United States Steel Corporation	20220919	19.74	20.75	19.65	20.49	14039300	20.49	up	up	correct
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20220919	6.81	6.85	6.75	6.77	133300	6.77	down	down	correct
XHR.US	Xenia Hotels & Resorts Inc	20220919	16	16.52	16	16.41	359500	16.41	up	up	correct
XIN.US	Xinyuan Real Estate Co. Ltd	20220919	0.56	0.57	0.54	0.54	45200	0.54	down	down	correct
XL.US	XL Fleet Corp	20220919	1.07	1.08	1.04	1.05	1149200	1.05	down	down	correct
XOM.US	Exxon Mobil Corporation	20220919	91.01	93.49	91	93.2	15342100	93.2	up	up	correct
XPEV.US	XPeng Inc	20220919	14.3	15.725	14.29	15.64	18193100	15.64	up	up	correct
XPO.US	XPO Logistics Inc	20220919	46.55	48.66	46.27	47.51	1221700	47.51	up	up	correct
XPOF.US	Xponential Fitness Inc.	20220919	18.76	19.22	18.7	18.84	87800	18.84	up	up	correct
XPRO.US	Frank’s International NV	20220919	13.07	13.97	12.98	13.85	337800	13.85	up	up	correct
XYF.US	X Financial	20220919	2.05	2.16	2	2.15	15600	2.15	up	up	correct
XYL.US	Xylem Inc	20220919	92.68	96.77	92.59	96.47	1224300	96.47	up	up	correct
Y.US	Alleghany Corporation	20220919	841.52	845.66	841.52	845.66	88600	845.66	up	up	correct
YALA.US	Yalla Group Limited	20220919	3.65	3.702	3.52	3.66	159400	3.66	up	down	incorrect
YCBD.US	PA	20220919	3.5299	3.5299	3.4	3.46	2908	3.46	down	up	incorrect
YELP.US	Yelp Inc	20220919	33.44	34.68	33.39	34.59	586500	34.59	up	up	correct
YETI.US	YETI Holdings Inc	20220919	34.36	35.81	34.28	35.54	1254000	35.54	up	up	correct
YEXT.US	Yext Inc	20220919	4.77	4.97	4.672	4.8	863100	4.8	up	up	correct
YMM.US	Full Truck Alliance Co. Ltd.	20220919	6.51	6.85	6.46	6.8	1986600	6.8	up	down	incorrect
YOU.US	Clear Secure Inc.	20220919	22.77	24.03	22.77	24.02	1366300	24.02	up	down	incorrect
YPF.US	YPF Sociedad Anónima	20220919	6.76	7.33	6.7	7.21	3387700	7.21	up	up	correct
YRD.US	Yiren Digital Ltd	20220919	1.08	1.17	1.08	1.14	34600	1.14	up	up	correct
YSG.US	Yatsen Holding Limited	20220919	1.12	1.245	1.12	1.2	1671000	1.2	up	up	correct
YTPG.US	TPG Pace Beneficial II Corp	20220919	9.76	9.78	9.75	9.77	980200	9.77	up	up	correct
YUM.US	Yum! Brands Inc	20220919	115.56	116.32	114.99	116.16	1254700	116.16	up	up	correct
YUMC.US	Yum China Holdings Inc	20220919	49.05	50.1	49.05	49.95	1698000	49.95	up	down	incorrect
ZBH.US	Zimmer Biomet Holdings Inc	20220919	111.75	113.56	110.43	113.4	978800	113.4	up	up	correct
ZEN.US	Zendesk Inc	20220919	76.56	76.69	76.45	76.55	4368600	76.55	down	up	incorrect
ZEPP.US	Zepp Health Corporation	20220919	1.8	1.87	1.75	1.77	66534	1.77	down	up	incorrect
ZETA.US	Zeta Global Holdings Corp.	20220919	6.49	6.74	6.49	6.58	1002300	6.58	up	down	incorrect
ZEV.US	WT	20220919	0.25	0.2748	0.23	0.2748	49182	0.2748	up	up	correct
ZH.US	Zhihu Inc	20220919	1.1	1.16	1.08	1.14	2010000	1.14	up	down	incorrect
ZIM.US	ZIM Integrated Shipping Services Ltd	20220919	29.14	29.31	28.46	28.74	3988600	28.74	down	down	correct
ZIP.US	ZipRecruiter Inc	20220919	17.67	18.07	16.97	17.65	860600	17.65	down	down	correct
ZNH.US	China Southern Airlines Company Limited	20220919	26.25	26.92	26.25	26.82	13400	26.82	up	up	correct
ZTO.US	ZTO Express (Cayman) Inc	20220919	26.01	26.56	25.94	26.19	2638500	26.19	up	down	incorrect
ZTR.US	Virtus Total Return Fund Inc	20220919	7.14	7.23	7.1	7.15	383200	7.15	up	up	correct
ZTS.US	Zoetis Inc	20220919	155.99	157.28	154.96	157.19	1616100	157.19	up	down	incorrect
ZUO.US	Zuora Inc	20220919	7.68	7.8	7.565	7.74	771100	7.74	up	up	correct
ZVIA.US	Zevia PBC	20220919	4.47	4.745	4.4	4.46	161500	4.46	down	up	incorrect
ZWS.US	Zurn Water Solutions Corp	20220919	25.75	26.92	25.75	26.62	1439200	26.62	up	up	correct
ZYME.US	Zymeworks Inc	20220919	5.58	5.89	5.57	5.88	605700	5.88	up	up	correct