CollectAI

close-nyse_stocks

2022/09/23

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20220923	123.73	124.43	121.44	123.48	1481866	123.2667	down	up	incorrect
AA.US	Alcoa Corporation	20220923	35.9	36.32	35.11	35.51	8163100	35.51	down	down	correct
AAC.US	Ares Acquisition Corporation	20220923	9.94	9.94	9.913	9.92	445100	9.92	down	down	correct
AAIC.US	PC	20220923	20.2	20.39	20.05	20.2001	11556	20.2001	up	down	incorrect
AAIN.US	AAIN	20220923	23.47	23.61	23.3	23.6	2000	23.6	up	up	correct
AAN.US	Aaron’s Company Inc	20220923	10.81	10.91	10.59	10.8	208900	10.8	down	down	correct
AAP.US	Advance Auto Parts Inc	20220923	162.45	163.49	157.79	160.5	1002200	160.5	down	down	correct
AAT.US	American Assets Trust Inc	20220923	26	26	24.99	25.46	232600	25.46	down	down	correct
AB.US	AllianceBernstein Holding L.P	20220923	39.01	39.19	37.41	38.24	573500	38.24	down	up	incorrect
ABB.US	ABB Ltd	20220923	25.82	25.84	25.46	25.76	1967400	25.76	down	up	incorrect
ABBV.US	AbbVie Inc	20220923	142.07	143.42	140.95	143.06	5750300	143.06	up	down	incorrect
ABC.US	AmerisourceBergen Corporation	20220923	139.32	139.46	135.36	137.2	1095100	137.2	down	down	correct
ABEV.US	Ambev S.A	20220923	2.92	2.93	2.86	2.88	39915300	2.88	down	down	correct
ABG.US	Asbury Automotive Group Inc	20220923	146.51	148.29	143.28	147.68	173700	147.68	up	up	correct
ABM.US	ABM Industries Incorporated	20220923	38.75	39.006	37.895	38.26	396164	38.26	down	down	correct
ABR.US	PD	20220923	19.7065	19.7065	18.8504	19.13	21176	19.13	down	down	correct
ABT.US	Abbott Laboratories	20220923	100.39	100.89	98.81	100.68	6214200	100.68	up	down	incorrect
AC.US	Associated Capital Group Inc	20220923	36.5	36.5	35.6	35.9	7900	35.9	down	down	correct
ACA.US	Arcosa Inc	20220923	56.16	56.16	53.985	54.53	114400	54.53	down	up	incorrect
ACCO.US	ACCO Brands Corporation	20220923	5.24	5.26	5.04	5.14	963600	5.14	down	up	incorrect
ACH.US	Aluminum Corporation of China Limited	20220923	8.33	8.8	8.33	8.75	45051	8.75	up	up	correct
ACI.US	Albertsons Companies Inc	20220923	25.83	26	24.75	24.83	4618400	24.83	down	down	correct
ACM.US	AECOM	20220923	69.63	69.66	67.65	68.4	565500	68.4	down	down	correct
ACN.US	Accenture plc	20220923	259.14	260.36	256.2	259.98	3100118	259.98	up	up	correct
ACP.US	PA	20220923	23.0501	23.415	22.5	22.55	6929	22.55	down	up	incorrect
ACR.US	PD	20220923	20.2	20.2	20.1	20.13	3654	19.6288	down	down	correct
ACRE.US	Ares Commercial Real Estate Corporation	20220923	12	12.027	11.53	11.72	770320	11.3521	down	down	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20220923	19.29	19.29	18.11	18.5	78200	18.5	down	down	correct
ADC.US	P	20220923	17.02	17.02	16.81	16.94	9246	16.94	down	down	correct
ADCT.US	ADC Therapeutics SA	20220923	5.05	5.05	4.725	4.89	255040	4.89	down	up	incorrect
ADM.US	Archer	20220923	84.51	84.51	80.24	81.65	3589700	81.65	down	up	incorrect
ADNT.US	Adient plc	20220923	29.74	30.11	28.5	29.08	975700	29.08	down	down	correct
ADT.US	ADT Inc	20220923	7.85	7.875	7.64	7.7	2648100	7.7	down	down	correct
ADX.US	Adams Diversified Equity Fund Inc	20220923	15.05	15.11	14.73	14.92	402100	14.92	down	down	correct
AEE.US	Ameren Corporation	20220923	89.45	89.63	87.99	89.08	1149700	89.08	down	down	correct
AEFC.US	AEFC	20220923	20.81	20.84	20.51	20.65	53800	20.65	down	up	incorrect
AEG.US	Aegon N.V	20220923	4.31	4.31	4.15	4.18	3742600	4.18	down	down	correct
AEL.US	PA	20220923	23	23.145	22.61	22.6248	33015	22.6248	down	down	correct
AEM.US	Agnico Eagle Mines Limited	20220923	40.11	40.15	38.2	39.07	4053400	39.07	down	down	correct
AENZ.US	Aenza S.A.A	20220923	0.95	0.97	0.89	0.93	2900	0.93	down	down	correct
AEO.US	American Eagle Outfitters Inc	20220923	10.39	10.55	10.03	10.24	6474300	10.24	down	down	correct
AER.US	AerCap Holdings N.V	20220923	40.34	41.6	39.84	41.23	1977700	41.23	up	up	correct
AES.US	The AES Corporation	20220923	24.55	24.63	23.57	24.29	5154800	24.29	down	down	correct
AESC.US	The AES Corporation	20220923	94	94	90.81	92.57	49500	92.57	down	up	incorrect
AEVA.US	WT	20220923	0.3	0.3	0.26	0.29	41313	0.29	down	down	correct
AFB.US	AllianceBernstein National Municipal Income Fund	20220923	10.69	10.69	10.55	10.57	118500	10.57	down	down	correct
AFG.US	American Financial Group Inc	20220923	123.8	124.15	122.035	123.41	323651	123.41	down	down	correct
AFGB.US	American Financial Group Inc	20220923	23.816	23.885	23.51	23.76	4800	23.76	down	down	correct
AFGC.US	American Financial Group Inc	20220923	21.02	21.09	20.6	20.6	7600	20.6	down	up	incorrect
AFGD.US	American Financial Group Inc	20220923	22.78	22.78	22.18	22.47	10200	22.47	down	up	incorrect
AFGE.US	American Financial Group Inc	20220923	19.38	19.38	19.1	19.21	3800	19.21	down	up	incorrect
AFL.US	Aflac Incorporated	20220923	58.11	58.35	57.07	57.79	2711100	57.79	down	down	correct
AFT.US	Apollo Senior Floating Rate Fund Inc	20220923	12.64	12.7	12.5	12.52	92700	12.52	down	down	correct
AG.US	First Majestic Silver Corp	20220923	7.01	7.09	6.62	6.73	9343902	6.73	down	down	correct
AGCB.US	Altimeter Growth Corp. 2	20220923	9.9	9.91	9.89	9.9	222300	9.9
AGCO.US	AGCO Corporation	20220923	99.26	99.48	95.52	97.12	701300	97.12	down	down	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20220923	8.7	8.74	8.51	8.56	43700	8.56	down	up	incorrect
AGI.US	Alamos Gold Inc	20220923	6.93	6.94	6.63	6.73	5068800	6.73	down	down	correct
AGL.US	agilon health inc	20220923	22.27	22.88	22.01	22.43	3102400	22.43	up	up	correct
AGM.US	PG	20220923	20	20.0595	18.6	18.6	31968	18.302	down	down	correct
AGO.US	Assured Guaranty Ltd	20220923	48.99	49	47.7	48.2	522900	48.2	down	down	correct
AGR.US	Avangrid Inc	20220923	46.13	46.335	44.93	45.28	1409800	45.28	down	down	correct
AGRO.US	Adecoagro S.A	20220923	8.02	8.02	7.59	7.65	618100	7.65	down	up	incorrect
AGS.US	PlayAGS Inc	20220923	5.56	5.56	5.31	5.51	213100	5.51	down	up	incorrect
AGTI.US	Agiliti Inc	20220923	16.46	16.64	16.13	16.33	209300	16.33	down	up	incorrect
AGX.US	Argan Inc	20220923	32.65	32.65	31.62	31.96	112100	31.96	down	down	correct
AHH.US	PA	20220923	23.51	23.6793	22.817	23.39	15234	22.9701	down	down	correct
AHL.US	PE	20220923	20.04	20.04	19.7501	19.8883	17812	19.8883	down	down	correct
AHT.US	PI	20220923	16.15	17.15	15.25	17.15	2242	16.6768	up	up	correct
AI.US	C3.ai Inc	20220923	13	13.205	12.81	13.15	1605073	13.15	up	up	correct
AIC.US	Arlington Asset Investment Corp. 6.75% SR NT 25	20220923	23.9	24.087	23.5	24.087	7400	24.087	up	up	correct
AIF.US	Apollo Tactical Income Fund Inc	20220923	12.22	12.26	12.11	12.11	26700	12.11	down	down	correct
AIG.US	PA	20220923	23.85	23.89	23.4	23.55	83127	23.55	down	down	correct
AIN.US	Albany International Corp	20220923	79.78	79.78	77.62	78.62	80900	78.62	down	up	incorrect
AIO.US	Virtus AllianzGI Artificial Intell & Tech Opps	20220923	16.11	16.11	15.54	15.73	218500	15.73	down	up	incorrect
AIR.US	AAR Corp	20220923	36.51	36.54	33.75	35.31	879000	35.31	down	up	incorrect
AIRC.US	Apartment Income REIT Corp	20220923	39.3	40.27	39.29	39.64	1166335	39.64	up	up	correct
AIT.US	Applied Industrial Technologies Inc	20220923	100.66	101.45	98.85	99.86	283800	99.86	down	down	correct
AIV.US	Apartment Investment and Management Company	20220923	7.98	8.03	7.77	7.86	1510700	7.86	down	up	incorrect
AIZ.US	Assurant Inc	20220923	147.5	148.37	145.78	147.9	331500	147.9	up	down	incorrect
AIZN.US	Assurant Inc	20220923	20.96	20.96	20.276	20.37	14200	20.0563	down	down	correct
AJG.US	Arthur J. Gallagher & Co	20220923	171.57	173.64	169.51	171.83	980200	171.83	up	up	correct
AJRD.US	Aerojet Rocketdyne Holdings Inc	20220923	41.94	41.98	40.5	41.2	440100	41.2	down	down	correct
AJX.US	Great Ajax Corp	20220923	8.71	8.748	8.5	8.51	100441	8.51	down	up	incorrect
AJXA.US	Great Ajax Corp. 7.25 CV SR NT 24	20220923	24.84	24.9	24.51	24.69	6838	24.2358	down	up	incorrect
AKA.US	A.K.A. BRANDS HOLDING CORP.	20220923	1.57	1.57	1.42	1.54	124700	1.54	down	up	incorrect
AKO.US	B	20220923	11.03	11.03	10.38	10.46	5200	10.46	down	down	correct
AKR.US	Acadia Realty Trust	20220923	13.97	14.025	13.59	13.75	1097984	13.5635	down	up	incorrect
AL.US	PA	20220923	22.9	23.01	22.51	22.9	13480	22.9
ALB.US	Albemarle Corporation	20220923	265	269.85	260.31	269.45	1485300	269.45	up	up	correct
ALC.US	Alcon AG	20220923	59.96	60.41	59.2	60.02	1276523	60.02	up	down	incorrect
ALCC.US	AltC Acquisition Corp.	20220923	9.73	9.74	9.725	9.725	4700	9.725	down	up	incorrect
ALE.US	ALLETE Inc	20220923	56.5	56.57	55.54	56.21	266300	56.21	down	down	correct
ALEX.US	Alexander & Baldwin Inc	20220923	16.52	16.67	16.14	16.27	307000	16.27	down	down	correct
ALG.US	Alamo Group Inc	20220923	121.36	121.36	118.73	120.82	42125	120.82	down	down	correct
ALIT.US	Alight Inc	20220923	7.11	7.215	7.02	7.09	1554500	7.09	down	down	correct
ALK.US	Alaska Air Group Inc	20220923	41.15	41.34	40.1	40.78	1672000	40.78	down	up	incorrect
ALL.US	The Allstate Corporation	20220923	127.03	127.945	125.79	127.62	1777923	127.62	up	up	correct
ALLE.US	Allegion plc	20220923	89.99	92.29	89.5	92.04	1166500	92.04	up	up	correct
ALLY.US	PA	20220923	25.24	25.24	25.24	25.24	0	25.24
ALP.US	PQ	20220923	24.98	25.05	24.98	24.98	24310	24.98
ALSN.US	Allison Transmission Holdings Inc	20220923	34.01	34.1	33.12	33.44	876100	33.44	down	down	correct
ALTG.US	PA	20220923	26.88	26.99	26.4256	26.4256	3770	26.4256	down	up	incorrect
ALV.US	Autoliv Inc	20220923	66.82	67.29	65.74	66.64	1116200	66.64	down	down	correct
ALX.US	Alexander's Inc	20220923	216.75	217.59	214.5	217.59	9100	217.59	up	up	correct
AM.US	Antero Midstream Corporation	20220923	9.44	9.44	8.84	9.07	6396800	9.07	down	up	incorrect
AMAM.US	Ambrx Biopharma Inc.	20220923	1.12	1.12	1.015	1.058	14400	1.058	down	up	incorrect
AMBC.US	Ambac Financial Group Inc	20220923	13.53	13.56	12.63	12.76	513400	12.76	down	up	incorrect
AMBP.US	Ardagh Metal Packaging S.A	20220923	4.99	5.01	4.67	4.81	2182600	4.81	down	up	incorrect
AMC.US	AMC Entertainment Holdings Inc	20220923	7.72	8.14	7.65	7.99	19808700	7.99	up	down	incorrect
AMCR.US	Amcor plc	20220923	11.06	11.06	10.84	10.98	7568400	10.98	down	down	correct
AME.US	AMETEK Inc	20220923	114.91	115.19	112.8	114.43	766300	114.43	down	down	correct
AMG.US	Affiliated Managers Group Inc	20220923	116.61	117.16	114.43	115.63	282200	115.63	down	down	correct
AMH.US	PH	20220923	24.14	24.1859	23.835	24	25071	24	down	up	incorrect
AMK.US	AssetMark Financial Holdings Inc	20220923	18.95	18.95	18.46	18.55	72100	18.55	down	up	incorrect
AMN.US	AMN Healthcare Services Inc	20220923	102.95	104.25	101.3	103.95	481600	103.95	up	up	correct
AMOV.US	América Móvil S.A.B. de C.V	20220923	18	18	17.31	17.31	1600	17.31	down	down	correct
AMP.US	Ameriprise Financial Inc	20220923	260.97	261.81	253.12	257.36	455600	257.36	down	down	correct
AMPI.US	Advanced Merger Partners Inc	20220923	9.88	9.88	9.82	9.83	11700	9.83	down	down	correct
AMPY.US	Amplify Energy Corp	20220923	6.23	6.24	5.8901	5.99	669201	5.99	down	up	incorrect
AMR.US	Alpha Metallurgical Resources Inc	20220923	125.02	126	118.055	119.4	529700	119.4	down	up	incorrect
AMRC.US	Ameresco Inc	20220923	64.29	65.11	62.37	65.02	297400	65.02	up	down	incorrect
AMRX.US	Amneal Pharmaceuticals Inc	20220923	2.03	2.125	2	2.1	1020200	2.1	up	up	correct
AMT.US	American Tower Corporation (REIT)	20220923	230.91	231.88	225.63	228.81	1907000	228.81	down	down	correct
AMWL.US	American Well Corporation	20220923	3.68	3.725	3.43	3.54	1683500	3.54	down	down	correct
AMX.US	América Móvil S.A.B. de C.V	20220923	17.49	17.6	17.28	17.49	2145600	17.49
AN.US	AutoNation Inc	20220923	104.95	106.99	103.79	106.96	886300	106.96	up	up	correct
ANET.US	Arista Networks Inc	20220923	111.08	111.47	108.43	109.97	2381900	109.97	down	down	correct
ANF.US	Abercrombie & Fitch Co	20220923	15.27	15.94	15.23	15.88	3563400	15.88	up	up	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20220923	7.37	7.39	7.23	7.29	1173700	7.29	down	down	correct
AOMR.US	Angel Oak Mortgage Inc.	20220923	13.16	13.16	12.33	12.44	69100	12.44	down	down	correct
AON.US	Aon plc	20220923	272.28	275.7	270.18	273.92	1238100	273.92	up	up	correct
AOS.US	A. O. Smith Corporation	20220923	50	50.35	49.3	49.83	824600	49.83	down	up	incorrect
AP.US	Ampco	20220923	3.9	3.9	3.63	3.63	6600	3.63	down	down	correct
APAM.US	Artisan Partners Asset Management Inc	20220923	29.98	30.14	28.98	29.51	404100	29.51	down	down	correct
APD.US	Air Products and Chemicals Inc	20220923	235.79	237.31	233.41	237.07	1135000	235.4129	up	up	correct
APG.US	APi Group Corporation	20220923	14.13	14.13	13.765	13.96	726900	13.96	down	down	correct
APH.US	Amphenol Corporation	20220923	69.2	69.2	67.8	68.83	3030800	68.83	down	down	correct
APLE.US	Apple Hospitality REIT Inc	20220923	14.35	14.4	14.01	14.26	1907800	14.26	down	up	incorrect
APN.US	UN	20220923	10.06	10.06	10.06	10.06	0	10.06
APRN.US	Blue Apron Holdings Inc	20220923	4.175	4.44	3.946	4.44	3258100	4.44	up	up	correct
APTV.US	PA	20220923	100.05	100.05	98.05	99.55	147532	99.55	down	down	correct
AQN.US	Algonquin Power & Utilities Corp	20220923	12.57	12.58	12.37	12.49	2294109	12.2968	down	down	correct
AQNA.US	AQNA	20220923	24.6	24.62	24.37	24.56	10005	24.1421	down	up	incorrect
AQNB.US	AQNB	20220923	24.24	24.35	23.9	23.99	9400	23.99	down	up	incorrect
AQNU.US	Algonquin Power & Utilities Corp Unit	20220923	41.53	41.53	40.754	41.26	87300	41.26	down	up	incorrect
AQUA.US	Evoqua Water Technologies Corp	20220923	34.27	34.54	33.67	34.16	551000	34.16	down	down	correct
AR.US	Antero Resources Corporation	20220923	32.01	32.34	30.09	30.73	11635700	30.73	down	down	correct
ARC.US	ARC Document Solutions Inc	20220923	2.61	2.62	2.52	2.56	78800	2.56	down	down	correct
ARCH.US	Arch Resources Inc	20220923	116.69	118.42	112.45	114.87	703700	114.87	down	down	correct
ARCO.US	Arcos Dorados Holdings Inc	20220923	7.1	7.14	6.84	7	1685300	7	down	down	correct
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20220923	12.15	12.23	12.05	12.2	222400	12.2	up	up	correct
ARE.US	Alexandria Real Estate Equities Inc	20220923	140.41	143.43	140.13	143.05	1128579	141.8547	up	up	correct
ARES.US	Ares Management Corporation	20220923	65.84	65.92	63.55	65.22	2289900	65.22	down	down	correct
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20220923	22.68	22.85	21.94	22.27	11900	22.27	down	up	incorrect
ARGO.US	Argo Group International Holdings Ltd	20220923	20.61	20.7	20.1	20.58	212200	20.58	down	down	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20220923	10.46	10.47	10.06	10.25	1575405	9.8708	down	down	correct
ARL.US	American Realty Investors Inc	20220923	14.32	15.44	14.25	14.8	14200	14.8	up	up	correct
ARLO.US	Arlo Technologies Inc	20220923	4.9	4.9	4.74	4.81	478900	4.81	down	down	correct
ARMK.US	Aramark	20220923	34.24	34.42	33.45	33.58	2936300	33.58	down	down	correct
ARNC.US	Arconic Corporation	20220923	18.06	18.3	17.56	18.09	857748	18.09	up	up	correct
AROC.US	Archrock Inc	20220923	6.66	6.67	6.41	6.56	1401000	6.56	down	up	incorrect
ARR.US	PC	20220923	20.86	20.8772	20.3201	20.51	72505	20.51	down	up	incorrect
ARW.US	Arrow Electronics Inc	20220923	92.89	93.72	92.09	93.28	550000	93.28	up	up	correct
ASA.US	ASA Gold and Precious Metals Limited	20220923	12.77	12.86	12.29	12.42	105100	12.42	down	down	correct
ASAI.US	Sendas Distribuidora S.A.	20220923	17.22	17.31	16.69	16.89	244800	16.89	down	down	correct
ASAN.US	Asana Inc	20220923	21.33	21.84	20.39	20.66	3538300	20.66	down	down	correct
ASB.US	PF	20220923	23.85	24.44	23.53	24.08	5683	24.08	up	up	correct
ASC.US	Ardmore Shipping Corporation	20220923	10.07	10.07	9.08	9.15	970800	9.15	down	down	correct
ASG.US	Liberty All	20220923	5.09	5.12	5	5.07	263000	5.07	down	up	incorrect
ASGI.US	Aberdeen Standard Global Infrastructure Income Fund	20220923	17.11	17.96	16.63	16.71	45900	16.71	down	up	incorrect
ASGN.US	ASGN Incorporated	20220923	89.38	90.09	88.13	89.43	162800	89.43	up	up	correct
ASH.US	Ashland Global Holdings Inc	20220923	96.87	97.3	95.71	97.12	551300	97.12	up	down	incorrect
ASIX.US	AdvanSix Inc	20220923	32.45	32.555	31.72	31.94	148300	31.94	down	up	incorrect
ASPN.US	Aspen Aerogels Inc	20220923	10.31	10.5	10.07	10.19	501600	10.19	down	up	incorrect
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20220923	207.41	207.41	198.75	201.41	33900	201.41	down	down	correct
ASX.US	ASE Technology Holding Co. Ltd	20220923	5.37	5.41	5.21	5.29	12420900	5.29	down	up	incorrect
ATA.US	Americas Technology Acquisition Corp	20220923	10.4	10.4	10.4	10.4	100	10.4
ATCO.US	PI	20220923	23.3	23.3	22.5	22.56	18157	22.56	down	down	correct
ATEN.US	A10 Networks Inc	20220923	12.84	13.04	12.78	13	623600	13	up	up	correct
ATGE.US	Adtalem Global Education Inc	20220923	35.78	35.85	34.96	35.47	253100	35.47	down	down	correct
ATH.US	PD	20220923	18.43	18.47	18.14	18.2345	39580	18.2345	down	down	correct
ATHM.US	Autohome Inc	20220923	30.53	31.21	30.36	30.56	373700	30.56	up	up	correct
ATI.US	Allegheny Technologies Incorporated	20220923	28.13	28.15	27.37	27.86	997800	27.86	down	up	incorrect
ATIP.US	WT	20220923	0.077	0.077	0.077	0.077	100	0.077
ATKR.US	Atkore Inc	20220923	73.01	73.61	71.29	72.74	380300	72.74	down	down	correct
ATO.US	Atmos Energy Corporation	20220923	112.25	112.25	110.34	111.53	987100	111.53	down	down	correct
ATR.US	AptarGroup Inc	20220923	96.93	98.31	96.93	98.08	274900	98.08	up	up	correct
ATTO.US	Atento S.A	20220923	4.462	4.462	4.03	4.12	12300	4.12	down	down	correct
ATUS.US	Altice USA Inc	20220923	7.08	7.13	6.745	6.78	5638800	6.78	down	down	correct
AU.US	AngloGold Ashanti Limited	20220923	12.29	12.38	11.94	12.16	4423600	12.16	down	down	correct
AUD.US	Audacy Inc	20220923	0.4	0.43	0.39	0.4	970000	0.4
AUS.US	UN	20220923	9.84	9.84	9.84	9.84	0	9.84
AUST.US	Austin Gold Corp.	20220923	1.08	1.11	1.01	1.042	63900	1.042	down	down	correct
AUY.US	Yamana Gold Inc	20220923	4.19	4.19	3.97	4.04	14896820	4.0125	down	up	incorrect
AVA.US	Avista Corporation	20220923	40.8	41.44	40.47	41.42	840300	41.42	up	down	incorrect
AVAL.US	Grupo Aval Acciones y Valores S.A	20220923	2.9	2.9	2.7	2.7	175272	2.7	down	up	incorrect
AVB.US	AvalonBay Communities Inc	20220923	186.47	191.9	186.21	188.82	703309	187.2094	up	down	incorrect
AVD.US	American Vanguard Corporation	20220923	18.97	18.97	18.29	18.64	263900	18.64	down	down	correct
AVK.US	Advent Convertible and Income Fund	20220923	11.77	11.83	11.21	11.37	231800	11.37	down	up	incorrect
AVLR.US	Avalara Inc	20220923	92.53	92.65	92.05	92.1	4236000	92.1	down	down	correct
AVNS.US	Avanos Medical Inc	20220923	22.18	22.18	21.66	21.88	230600	21.88	down	down	correct
AVNT.US	Avient Corporation	20220923	34.55	34.76	33.35	33.99	578300	33.99	down	down	correct
AVY.US	Avery Dennison Corporation	20220923	167.03	168.65	163.02	165.62	683900	165.62	down	down	correct
AVYA.US	Avaya Holdings Corp	20220923	1.57	1.61	1.42	1.47	7758000	1.47	down	down	correct
AWF.US	AllianceBernstein Global High Income Fund	20220923	9.35	9.35	9.14	9.16	222300	9.16	down	down	correct
AWI.US	Armstrong World Industries Inc	20220923	78.33	78.92	77.76	78.65	202900	78.65	up	up	correct
AWK.US	American Water Works Company Inc	20220923	141.32	141.88	138.91	140.91	641800	140.91	down	down	correct
AWP.US	Aberdeen Global Premier Properties Fund	20220923	4.18	4.19	4.05	4.06	552600	4.06	down	down	correct
AWR.US	American States Water Company	20220923	83.64	84.68	82.21	83.27	167600	83.27	down	down	correct
AX.US	Axos Financial Inc	20220923	38	38.35	36.45	36.8	424900	36.8	down	down	correct
AXL.US	American Axle & Manufacturing Holdings Inc	20220923	7.2	7.33	6.95	7.18	2360100	7.18	down	down	correct
AXP.US	American Express Company	20220923	140.78	141.96	138.09	140.26	3035200	140.26	down	down	correct
AXR.US	AMREP Corporation	20220923	11.6	11.62	11.6	11.62	1200	11.62	up	up	correct
AXS.US	PE	20220923	21.15	21.1877	20.7918	20.98	56755	20.6439	down	down	correct
AXTA.US	Axalta Coating Systems Ltd	20220923	22.32	22.35	21.93	22.3	1988100	22.3	down	down	correct
AYI.US	Acuity Brands Inc	20220923	157.05	158.75	155.69	158.09	222705	158.09	up	up	correct
AYX.US	Alteryx Inc	20220923	59.88	60.73	57.58	58.33	914200	58.33	down	down	correct
AZEK.US	The AZEK Company Inc	20220923	16.65	16.79	16.075	16.35	2171800	16.35	down	down	correct
AZO.US	AutoZone Inc	20220923	2051.3799	2106.4199	2050.21	2096.8401	187800	2096.8401	up	up	correct
AZRE.US	Azure Power Global Limited	20220923	6.4	6.72	5.58	5.81	1171100	5.81	down	down	correct
AZUL.US	Azul S.A	20220923	9.68	9.73	9.12	9.21	1877000	9.21	down	down	correct
AZZ.US	AZZ Inc	20220923	38.57	38.57	36.6	37.2	153800	37.2	down	down	correct
B.US	Barnes Group Inc	20220923	29.16	29.21	28.12	28.39	193300	28.39	down	down	correct
BA.US	The Boeing Company	20220923	135.65	136.19	129.5	131.26	8920600	131.26	down	down	correct
BABA.US	Alibaba Group Holding Limited	20220923	79.26	79.77	77.6	78.8	20475600	78.8	down	up	incorrect
BAC.US	PP	20220923	17.43	17.55	17.34	17.4	104482	17.4	down	down	correct
BAH.US	Booz Allen Hamilton Holding Corporation	20220923	94.19	94.25	91.85	93.29	667100	93.29	down	down	correct
BAK.US	Braskem S.A	20220923	11.22	11.25	10.79	10.92	342200	10.92	down	up	incorrect
BALY.US	Bally's Corporation	20220923	20.52	20.75	19.83	20.36	343204	20.36	down	up	incorrect
BAM.US	Brookfield Asset Management Inc	20220923	44.83	44.88	43.48	43.81	2935700	43.81	down	down	correct
BAMH.US	BAMH	20220923	17.73	17.83	17.32	17.625	48700	17.3458	down	down	correct
BAMI.US	Brookfield Finance I Preferred	20220923	16.42	16.5	16.23	16.304	21100	16.304	down	down	correct
BAMR.US	Brookfield Asset Management Reinsurance Partners Ltd	20220923	44.87	44.87	43.55	43.96	6900	43.96	down	down	correct
BAP.US	Credicorp Ltd	20220923	126.55	126.98	122.54	122.93	602600	122.93	down	up	incorrect
BARK.US	Original Bark Co	20220923	1.77	1.85	1.73	1.83	1371700	1.83	up	up	correct
BAX.US	Baxter International Inc	20220923	55.19	55.58	54.555	55.41	2610846	55.41	up	up	correct
BB.US	BlackBerry Limited	20220923	5.14	5.21	5	5.07	7569600	5.07	down	down	correct
BBAR.US	Banco BBVA Argentina S.A	20220923	3.19	3.19	2.94	3.02	1553400	3.02	down	up	incorrect
BBD.US	Banco Bradesco S.A	20220923	3.86	3.88	3.74	3.82	38533800	3.82	down	down	correct
BBDC.US	Barings BDC Inc	20220923	9.1	9.1	8.74	8.8	730800	8.8	down	down	correct
BBDO.US	Banco Bradesco S.A	20220923	3.16	3.17	3.07	3.1	25200	3.1	down	down	correct
BBN.US	BlackRock Taxable Municipal Bond Trust	20220923	16.71	17.09	16.52	16.73	523800	16.73	up	up	correct
BBU.US	Brookfield Business Partners L.P	20220923	19.98	20.3	19.54	19.91	4600	19.91	down	up	incorrect
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20220923	4.65	4.65	4.54	4.59	2076769	4.59	down	down	correct
BBW.US	Build	20220923	13.2	13.36	12.74	13.12	212200	13.12	down	down	correct
BBWI.US	Bath Body Works Inc	20220923	35.86	36.32	35.07	35.71	2873800	35.71	down	down	correct
BBY.US	Best Buy Co. Inc	20220923	67.69	68.85	67.48	68.78	1970700	68.78	up	up	correct
BC.US	PC	20220923	25.2	25.2	24.7	25	13219	25	down	up	incorrect
BCAT.US	BlackRock Capital Allocation Trust	20220923	13.8	13.83	13.55	13.75	542800	13.75	down	down	correct
BCC.US	Boise Cascade Company	20220923	57.16	57.57	56.01	56.91	232100	56.91	down	down	correct
BCE.US	BCE Inc	20220923	45.84	45.85	45.07	45.24	1378200	45.24	down	down	correct
BCH.US	Banco de Chile	20220923	17.98	17.98	17.27	17.43	139800	17.43	down	up	incorrect
BCO.US	The Brink's Company	20220923	51	51.81	50.15	51.7	369800	51.7	up	up	correct
BCS.US	Barclays PLC	20220923	7.31	7.31	7.01	7.08	19018000	7.08	down	down	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20220923	8.84	8.91	8.4	8.47	463200	8.47	down	down	correct
BDC.US	Belden Inc	20220923	60.59	60.89	59.02	60.12	297100	60.12	down	up	incorrect
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20220923	8.59	8.59	8.29	8.39	698900	8.39	down	down	correct
BDN.US	Brandywine Realty Trust	20220923	7.55	7.58	7.25	7.5	2491800	7.5	down	up	incorrect
BDX.US	Becton Dickinson and Company	20220923	235.77	237.33	230.62	233.92	1440100	233.92	down	up	incorrect
BDXB.US	Becton Dickinson and Company	20220923	48.31	48.547	47.62	48.07	18300	48.07	down	down	correct
BE.US	Bloom Energy Corporation	20220923	22	22.26	20.96	21.36	2867200	21.36	down	down	correct
BEDU.US	Bright Scholar Education Holdings Limited	20220923	3.09	3.19	3.09	3.19	7000	3.19	up	up	correct
BEKE.US	KE Holdings Inc	20220923	16.16	16.36	15.92	16.3	6287900	16.3	up	up	correct
BEN.US	Franklin Resources Inc	20220923	23.35	23.55	22.955	23.41	2490272	23.1153	up	down	incorrect
BEP.US	PA	20220923	19.3001	19.32	19.11	19.2	5706	19.2	down	down	correct
BEPH.US	BEPH	20220923	16.59	16.59	16.18	16.27	20200	16.27	down	down	correct
BERY.US	Berry Global Group Inc	20220923	46.8	47.49	46.5	47.49	1597600	47.49	up	up	correct
BEST.US	BEST Inc	20220923	0.88	0.897	0.69	0.82	228900	0.82	down	up	incorrect
BF.US	B	20220923	69.41	69.53	67.82	68.56	954700	68.56	down	down	correct
BFAM.US	Bright Horizons Family Solutions Inc	20220923	58.29	58.87	57.58	58.41	532100	58.41	up	up	correct
BFK.US	BlackRock Municipal Income Trust	20220923	9.85	9.85	9.71	9.76	164100	9.76	down	up	incorrect
BFS.US	Saul Centers Inc	20220923	38.74	38.74	38.05	38.64	29400	38.64	down	down	correct
BFZ.US	BlackRock California Municipal Income Trust	20220923	10.64	10.69	10.52	10.58	70000	10.58	down	down	correct
BG.US	Bunge Limited	20220923	86.2	86.53	82.61	83.19	1334600	83.19	down	down	correct
BGH.US	Barings Global Short Duration High Yield Fund	20220923	12.97	12.97	12.54	12.61	187200	12.61	down	up	incorrect
BGR.US	BlackRock Energy and Resources Trust	20220923	11.05	11.05	10.4	10.45	420500	10.45	down	up	incorrect
BGS.US	B&G Foods Inc	20220923	18.5	18.5	17.5901	17.96	1115371	17.4931	down	down	correct
BGSF.US	BGSF Inc	20220923	12	12.06	11.89	11.89	19100	11.89	down	down	correct
BGT.US	BlackRock Floating Rate Income Trust	20220923	10.95	11.08	10.87	10.88	52100	10.88	down	down	correct
BGY.US	BlackRock Enhanced International Dividend Trust	20220923	4.55	4.57	4.52	4.54	824600	4.54	down	down	correct
BH.US	Biglari Holdings Inc	20220923	120.98	123.41	119	119.01	2800	119.01	down	down	correct
BHC.US	Bausch Health Companies Inc	20220923	6.97	7.07	6.66	7.04	7489400	7.04	up	down	incorrect
BHE.US	Benchmark Electronics Inc	20220923	25.14	25.14	24.475	24.82	118139	24.659	down	down	correct
BHG.US	Bright Health Group Inc.	20220923	1.1	1.15	1.04	1.06	1647700	1.06	down	down	correct
BHK.US	BlackRock Core Bond Trust	20220923	10.49	10.49	10.27	10.31	203100	10.31	down	up	incorrect
BHLB.US	Berkshire Hills Bancorp Inc	20220923	28.38	28.45	28	28.4	249500	28.4	up	down	incorrect
BHP.US	BHP Group	20220923	49.16	49.27	48.18	48.87	5368900	48.87	down	down	correct
BHR.US	PD	20220923	25.35	25.35	25.35	25.35	97	24.8137
BHV.US	BlackRock Virginia Municipal Bond Trust	20220923	12.14	12.14	11.95	11.96	2900	11.96	down	down	correct
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20220923	151.24	152.13	151.01	151.76	3155500	151.76	up	up	correct
BIG.US	Big Lots Inc	20220923	18.07	18.71	17.93	18.68	1348500	18.68	up	up	correct
BIGZ.US	Blackrock Innovation & Growth Trust	20220923	7.3	7.458	7.1	7.21	1576200	7.21	down	down	correct
BILL.US	Bill.com Holdings Inc	20220923	127.37	129.525	122.39	125.74	2317000	125.74	down	down	correct
BIO.US	Bio	20220923	414.23	422.61	406.24	421.93	257400	421.93	up	up	correct
BIP.US	PB	20220923	16.52	16.52	16.0099	16.01	12515	16.01	down	down	correct
BIPC.US	Brookfield Infrastructure Corporation	20220923	47.42	47.5	46.44	47.08	421000	47.08	down	up	incorrect
BIPH.US	Safeplus International Holdings Limited	20220923	17.68	17.69	17.18	17.38	18400	17.38	down	down	correct
BIT.US	BlackRock Multi	20220923	15.09	15.16	14.8	14.9	139800	14.9	down	down	correct
BJ.US	BJ's Wholesale Club Holdings Inc	20220923	74.26	74.53	72.405	73.11	1929200	73.11	down	up	incorrect
BK.US	The Bank of New York Mellon Corporation	20220923	40.49	40.63	39.33	40.17	5753200	40.17	down	up	incorrect
BKD.US	Brookdale Senior Living Inc	20220923	4.8	4.82	4.41	4.49	2283600	4.49	down	down	correct
BKE.US	The Buckle Inc	20220923	31.91	32.26	31.3	32.24	485600	32.24	up	up	correct
BKH.US	Black Hills Corporation	20220923	74.32	74.32	72.51	73.28	263700	73.28	down	up	incorrect
BKI.US	Black Knight Inc	20220923	66.68	66.94	65.54	66.22	701700	66.22	down	down	correct
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20220923	13.44	13.71	12.76	12.82	86500	12.82	down	down	correct
BKT.US	BlackRock Income Trust Inc	20220923	4.18	4.18	4.09	4.13	446200	4.13	down	down	correct
BKU.US	BankUnited Inc	20220923	35.73	35.76	34.99	35.43	586300	35.43	down	down	correct
BLD.US	TopBuild Corp	20220923	160.37	161.35	157.67	160.07	287200	160.07	down	down	correct
BLDR.US	Builders FirstSource Inc	20220923	54.59	54.63	53.06	54.14	2838700	54.14	down	down	correct
BLE.US	BlackRock Municipal Income Trust II	20220923	10.22	10.24	10.1	10.12	150121	10.12	down	down	correct
BLK.US	BlackRock Inc	20220923	593.23	599.24	583.1	591.39	978900	591.39	down	down	correct
BLND.US	Blend Labs Inc.	20220923	2.2	2.211	2.1	2.18	1039100	2.18	down	down	correct
BLW.US	BlackRock Limited Duration Income Trust	20220923	12.82	12.85	12.48	12.52	90200	12.52	down	down	correct
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20220923	14.9	14.91	14.36	14.49	151500	14.49	down	up	incorrect
BMA.US	Banco Macro S.A	20220923	15.99	15.99	15.44	15.78	300200	15.78	down	down	correct
BME.US	BlackRock Health Sciences Trust	20220923	40.15	40.2	39.39	39.51	61200	39.51	down	down	correct
BMEZ.US	BlackRock Health Sciences Trust II	20220923	14.95	15.02	14.41	14.65	680700	14.65	down	down	correct
BMI.US	Badger Meter Inc	20220923	92	93.28	90.85	92.38	157200	92.38	up	down	incorrect
BML.US	PL	20220923	20.09	20.1488	19.64	19.83	22040	19.83	down	up	incorrect
BMO.US	Bank of Montreal	20220923	90.7	90.79	88.39	89.39	993400	89.39	down	down	correct
BMY.US	Bristol	20220923	71.03	71.37	70.13	70.71	8190100	70.71	down	down	correct
BNED.US	Barnes & Noble Education Inc	20220923	2.24	2.3	2.16	2.3	143200	2.3	up	up	correct
BNL.US	Broadstone Net Lease Inc	20220923	17.83	17.915	17.172	17.28	1626600	16.9908	down	down	correct
BNS.US	The Bank of Nova Scotia	20220923	51.08	51.11	50.27	50.94	2142955	50.132	down	down	correct
BNY.US	BlackRock New York Municipal Income Trust	20220923	10.14	10.14	9.89	9.94	108700	9.94	down	down	correct
BOAC.US	Bluescape Opportunities Acquisition Corp	20220923	9.97	10.08	9.77	9.88	76200	9.88	down	up	incorrect
BOAS.US	BOA Acquisition Corp	20220923	9.855	9.855	9.85	9.85	500	9.85	down	down	correct
BOE.US	BlackRock Enhanced Global Dividend Trust	20220923	9.01	9.05	8.85	8.92	420600	8.92	down	down	correct
BOH.US	PA	20220923	18.71	18.71	17.85	18.13	35657	18.13	down	down	correct
BOOT.US	Boot Barn Holdings Inc	20220923	55.69	57.11	55.12	57.03	825200	57.03	up	up	correct
BORR.US	Borr Drilling Limited	20220923	3.5	3.5	3.289	3.35	2128300	3.35	down	down	correct
BOX.US	Box Inc	20220923	24.64	24.86	24.127	24.43	892400	24.43	down	down	correct
BP.US	BP p.l.c	20220923	29.06	29.11	27.95	28.08	17720700	28.08	down	down	correct
BPT.US	BP Prudhoe Bay Royalty Trust	20220923	12.87	12.87	11.25	11.57	718700	11.57	down	down	correct
BQ.US	Boqii Holding Limited	20220923	1.3	1.359	1.15	1.18	77100	1.18	down	down	correct
BR.US	Broadridge Financial Solutions Inc	20220923	155.71	155.71	152.31	154.44	587700	154.44	down	up	incorrect
BRBR.US	BellRing Brands Inc	20220923	21.41	21.8	21.29	21.69	884300	21.69	up	up	correct
BRC.US	Brady Corporation	20220923	42.23	42.45	41.69	42.06	233300	42.06	down	down	correct
BRDG.US	Bridge Investment Group Holdings Inc	20220923	15.92	15.92	14.85	14.96	90300	14.96	down	down	correct
BRFS.US	BRF S.A	20220923	2.64	2.65	2.52	2.56	3785400	2.56	down	up	incorrect
BRK.US	B	20220923	266.01	268.14	264.24	267.77	5175100	267.77	up	up	correct
BRMK.US	Broadmark Realty Capital Inc	20220923	6	6.01	5.755	5.86	1154756	5.7864	down	down	correct
BRO.US	Brown & Brown Inc	20220923	58.84	59.58	58.16	58.92	1469700	58.92	up	down	incorrect
BROS.US	Dutch Bros Inc.	20220923	33.31	33.63	31.66	32.19	1294300	32.19	down	down	correct
BRSP.US	Brightspire Capital Inc	20220923	7.67	7.67	7.325	7.43	587500	7.2146	down	down	correct
BRT.US	BRT Apartments Corp	20220923	21.17	21.56	21.13	21.17	60100	20.92
BRW.US	Voya Prime Rate Trust	20220923	7.95	7.95	7.78	7.8	167300	7.8	down	down	correct
BRX.US	Brixmor Property Group Inc	20220923	19.25	19.31	18.85	19.13	2363300	19.13	down	down	correct
BSAC.US	Banco Santander	20220923	14.77	14.77	14.29	14.46	417300	14.46	down	up	incorrect
BSBR.US	Banco Santander (Brasil) S.A	20220923	6.01	6.01	5.85	5.9	1899500	5.9	down	down	correct
BSIG.US	BrightSphere Investment Group Inc	20220923	15.38	15.54	15.01	15.5	237900	15.5	up	up	correct
BSM.US	Black Stone Minerals L.P	20220923	15.49	15.63	14.3	14.85	1754300	14.85	down	down	correct
BSMX.US	Banco Santander México S.A. Institución de Banca Múltiple Grupo Financiero Santander México	20220923	5.21	5.26	4.97	5.12	53400	5.12	down	down	correct
BST.US	BlackRock Science and Technology Trust	20220923	30.75	30.83	30.058	30.27	222700	30.27	down	down	correct
BSTZ.US	BlackRock Science and Technology Trust II	20220923	18.36	18.57	17.89	18.21	658700	18.21	down	down	correct
BSX.US	PA	20220923	102.77	102.77	101.47	102.63	68694	102.63	down	down	correct
BTA.US	BlackRock Long	20220923	10.42	10.42	10.21	10.32	40300	10.32	down	down	correct
BTCM.US	BIT Mining Limited	20220923	0.31	0.31	0.28	0.28	805800	0.28	down	down	correct
BTI.US	British American Tobacco p.l.c	20220923	38	38.01	36.53	36.79	5168896	36.0472	down	up	incorrect
BTO.US	John Hancock Financial Opportunities Fund	20220923	32.52	32.83	31.85	32.17	46200	32.17	down	up	incorrect
BTT.US	Blackrock Municipal 2030 Target Term Trust	20220923	21.1	21.1	20.87	20.93	167200	20.93	down	up	incorrect
BTU.US	Peabody Energy Corporation	20220923	21.01	21.15	19.49	19.9	8835100	19.9	down	down	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20220923	10.1	10.23	10	10.04	341500	10.04	down	down	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20220923	21.51	21.61	21.11	21.23	64100	21.23	down	down	correct
BUR.US	Burford Capital Limited	20220923	7.35	7.435	7.31	7.42	168347	7.42	up	down	incorrect
BURL.US	Burlington Stores Inc	20220923	120.99	124.09	118.03	121	1079300	121	up	up	correct
BV.US	BrightView Holdings Inc	20220923	8.19	8.19	7.95	8.07	188400	8.07	down	up	incorrect
BVH.US	Bluegreen Vacations Holding Corporation	20220923	17.29	17.55	17	17.51	57500	17.51	up	up	correct
BVN.US	Compañía de Minas Buenaventura S.A.A	20220923	5.92	5.96	5.8	5.87	2122800	5.87	down	down	correct
BW.US	PA	20220923	20.97	20.97	19.9145	20.4577	20945	20.4577	down	down	correct
BWA.US	BorgWarner Inc	20220923	33.94	33.99	32.4	32.97	2339400	32.97	down	down	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20220923	8.15	8.17	8.01	8.14	39500	8.14	down	down	correct
BWSN.US	BWSN	20220923	24.79	24.8	24.257	24.56	27400	24.56	down	up	incorrect
BWXT.US	BWX Technologies Inc	20220923	51.11	51.18	49.14	50.62	550600	50.62	down	up	incorrect
BX.US	The Blackstone Group Inc	20220923	83.73	84.17	82.22	83.5	6474400	83.5	down	down	correct
BXC.US	BlueLinx Holdings Inc	20220923	62.34	62.93	60.47	61.57	157900	61.57	down	down	correct
BXMT.US	Blackstone Mortgage Trust Inc	20220923	27.26	27.46	26.655	27.02	3548952	26.3697	down	down	correct
BXMX.US	Nuveen S&P 500 Buy	20220923	12.41	12.49	12.1	12.21	228400	12.21	down	down	correct
BXP.US	Boston Properties Inc	20220923	76.95	77.38	75.84	77.11	1460935	76.1222	up	up	correct
BXSL.US	Blackstone Secured Lending Fund	20220923	23.79	24.23	23.76	24.2	682200	23.6007	up	up	correct
BY.US	Byline Bancorp Inc	20220923	21.35	21.41	21.08	21.27	71600	21.27	down	up	incorrect
BYD.US	Boyd Gaming Corporation	20220923	47.82	48.06	46.181	47.02	2236128	46.8738	down	down	correct
BYM.US	BlackRock Municipal Income Quality Trust	20220923	11.2	11.25	11.01	11.15	187800	11.15	down	down	correct
BZH.US	Beazer Homes USA Inc	20220923	10.89	10.99	10.69	10.97	357800	10.97	up	up	correct
C.US	PN	20220923	27.7	27.73	27.56	27.62	122617	27.62	down	down	correct
CAAP.US	Corporación América Airports S.A	20220923	6.864	6.864	6.33	6.49	97600	6.49	down	down	correct
CABO.US	Cable One Inc	20220923	949.99	964.99	934.28	937.17	71600	937.17	down	down	correct
CACI.US	CACI International Inc	20220923	274	275.48	269.4	271.36	192700	271.36	down	down	correct
CADE.US	P	20220923	22.4	22.4	21.3	21.9	21080	21.9	down	down	correct
CAE.US	CAE Inc	20220923	16.09	16.2	15.45	15.56	413200	15.56	down	down	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20220923	13.8	13.8	13.65	13.65	37100	13.65	down	down	correct
CAG.US	Conagra Brands Inc	20220923	34.51	34.79	33.92	34.35	2737400	34.35	down	down	correct
CAH.US	Cardinal Health Inc	20220923	66.78	66.96	64.99	66.05	2140490	65.567	down	down	correct
CAJ.US	Canon Inc	20220923	22.61	22.61	22.27	22.42	218200	22.42	down	up	incorrect
CAL.US	Caleres Inc	20220923	24.75	25.1	24.39	24.95	561400	24.95	up	up	correct
CALX.US	Calix Inc	20220923	58.06	58.46	56.67	57.43	662600	57.43	down	up	incorrect
CANG.US	Cango Inc	20220923	2.13	2.24	2.09	2.18	68700	2.18	up	down	incorrect
CAPL.US	CrossAmerica Partners LP	20220923	20.01	20.35	19.6	19.64	73900	19.64	down	down	correct
CARR.US	Carrier Global Corporation	20220923	35.95	36.39	35.628	36.11	3597200	36.11	up	up	correct
CARS.US	Cars.com Inc	20220923	11.26	11.4	10.91	11.39	508600	11.39	up	down	incorrect
CAT.US	Caterpillar Inc	20220923	168.66	169.44	161.73	164.24	4045900	164.24	down	down	correct
CATO.US	The Cato Corporation	20220923	9.65	9.84	9.48	9.6	147300	9.6	down	up	incorrect
CB.US	Chubb Limited	20220923	180.24	181.71	178.11	180.29	1880027	180.29	up	up	correct
CBD.US	Companhia Brasileira de Distribuição	20220923	4.12	4.12	3.92	3.97	1288900	3.97	down	down	correct
CBH.US	AllianzGI Convertible & Income 2024 Target Term Fund	20220923	8.7	8.91	8.646	8.8	24500	8.8	up	up	correct
CBO.US	NYSE LISTED TEST STOCK FOR CTS AND CQS	20220923	24.9	24.9	24.9	24.9	0	24.9
CBRE.US	CBRE Group Inc	20220923	71.37	71.39	69.56	70.66	1785300	70.66	down	up	incorrect
CBT.US	Cabot Corporation	20220923	66.42	66.73	65.05	65.64	336900	65.64	down	down	correct
CBU.US	Community Bank System Inc	20220923	63.63	63.99	63.09	63.92	201900	63.92	up	up	correct
CBX.US	NYSE LISTED TEST	20220923	25	25	25	25	0	25
CBZ.US	CBIZ Inc	20220923	44.16	44.16	43.28	43.49	207100	43.49	down	up	incorrect
CC.US	The Chemours Company	20220923	25.85	26.18	24.8	25.23	3263400	25.23	down	down	correct
CCI.US	Crown Castle International Corp. (REIT)	20220923	155.61	155.88	151.94	153.66	1587300	153.66	down	down	correct
CCJ.US	Cameco Corporation	20220923	26.34	26.35	24.66	25.29	8856000	25.29	down	down	correct
CCK.US	Crown Holdings Inc	20220923	82.62	83.01	80.32	82.77	2678500	82.77	up	up	correct
CCL.US	Carnival Corporation & plc	20220923	9.23	9.34	8.74	8.95	79271100	8.95	down	down	correct
CCM.US	Concord Medical Services Holdings Limited	20220923	1.65	1.96	1.61	1.79	5900	1.79	up	up	correct
CCO.US	Clear Channel Outdoor Holdings Inc	20220923	1.39	1.39	1.31	1.36	2425200	1.36	down	down	correct
CCS.US	Century Communities Inc	20220923	42.98	44.29	42.775	44.2	255300	44.2	up	up	correct
CCU.US	Compañía Cervecerías Unidas S.A	20220923	9.78	9.78	9.38	9.51	493200	9.51	down	down	correct
CCV.US	UN	20220923	9.95	9.9518	9.95	9.95	5250	9.95
CCZ.US	Comcast Holdings Corp	20220923	62.67	62.67	62.67	62.67	0	62.2847
CDAY.US	Ceridian HCM Holding Inc	20220923	55	55.35	53.46	54.79	959500	54.79	down	down	correct
CDE.US	Coeur Mining Inc	20220923	2.9	2.9	2.74	2.78	6456600	2.78	down	up	incorrect
CDR.US	PC	20220923	9.04	9.1	8.29	8.68	61058	8.68	down	down	correct
CDRE.US	Cadre Holdings Inc.	20220923	23.98	24.42	23.5	24.04	126100	24.04	up	up	correct
CE.US	Celanese Corporation	20220923	91.8	92.17	89.39	91	1127800	91	down	up	incorrect
CEA.US	China Eastern Airlines Corporation Limited	20220923	16.45	16.45	16.35	16.38	2900	16.38	down	up	incorrect
CEE.US	The Central and Eastern Europe Fund Inc	20220923	7.72	7.72	7.47	7.6	27300	7.6	down	down	correct
CEIX.US	CONSOL Energy Inc	20220923	60.08	60.73	58.02	59	1001400	59	down	up	incorrect
CEM.US	ClearBridge MLP and Midstream Fund Inc	20220923	30.59	30.59	28.39	28.82	119200	28.82	down	down	correct
CEN.US	Center Coast Brookfield MLP & Energy Infrastructure Fund	20220923	17	17.01	16.27	16.38	11500	16.38	down	down	correct
CEPU.US	Central Puerto S.A	20220923	4.3	4.3	4.14	4.26	273000	4.26	down	down	correct
CEQP.US	P	20220923	9.07	9.07	8.3	8.85	1106597	8.85	down	up	incorrect
CF.US	CF Industries Holdings Inc	20220923	98.5	99.24	92.33	93.79	3227200	93.79	down	down	correct
CFG.US	PE	20220923	19.5	19.5	19.12	19.2	60978	19.2	down	up	incorrect
CGA.US	China Green Agriculture Inc	20220923	6.81	7.09	6.81	6.93	14300	6.93	up	up	correct
CGAU.US	Centerra Gold Inc	20220923	4.21	4.21	4.02	4.11	133100	4.11	down	down	correct
CHCT.US	Community Healthcare Trust Incorporated	20220923	33.52	33.52	32.87	33.29	69800	33.29	down	down	correct
CHD.US	Church & Dwight Co. Inc	20220923	75.02	75.62	74.32	75.22	1184800	75.22	up	up	correct
CHE.US	Chemed Corporation	20220923	451.44	456.69	439.07	451.95	104500	451.95	up	up	correct
CHGG.US	Chegg Inc	20220923	18.99	19.25	18.68	18.95	1600200	18.95	down	up	incorrect
CHH.US	Choice Hotels International Inc	20220923	105.11	106.66	104.44	106.22	525972	105.9909	up	up	correct
CHMI.US	PB	20220923	22.31	22.31	20.24	21.3366	9117	20.8077	down	down	correct
CHN.US	The China Fund Inc	20220923	11.78	11.78	11.72	11.77	4500	11.77	down	down	correct
CHRA.US	Charah Solutions Inc	20220923	2.25	2.26	2.11	2.13	82900	2.13	down	down	correct
CHRB.US	CHRB	20220923	20.85	21	20.75	20.92	11200	20.92	up	up	correct
CHS.US	Chico's FAS Inc	20220923	4.78	4.87	4.75	4.81	2236100	4.81	up	up	correct
CHT.US	Chunghwa Telecom Co. Ltd	20220923	36.11	36.28	35.95	36.05	202600	36.05	down	up	incorrect
CHWY.US	Chewy Inc	20220923	31.37	32.3	30.265	31.76	4637700	31.76	up	up	correct
CI.US	Cigna Corporation	20220923	280.67	280.89	273.62	277.77	1891700	277.77	down	down	correct
CIA.US	Citizens Inc	20220923	3.38	3.44	3.36	3.39	37400	3.39	up	up	correct
CIAN.US	Cian PLC	20220923	3.4	3.4	3.4	3.4	0	3.4
CIB.US	Bancolombia S.A	20220923	27.79	27.79	26.64	26.83	265914	26.0333	down	down	correct
CIEN.US	Ciena Corporation	20220923	40.41	40.7	39.87	40.6	2498700	40.6	up	up	correct
CIF.US	MFS Intermediate High Income Fund	20220923	1.71	1.75	1.7	1.7	108700	1.7	down	down	correct
CIG.US	Companhia Energética de Minas Gerais	20220923	2.34	2.34	2.26	2.28	8647968	2.2331	down	down	correct
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20220923	17.31	17.31	16.79	16.99	162700	16.99	down	up	incorrect
CIM.US	PD	20220923	19.3	19.37	18.7	18.9	29163	18.9	down	down	correct
CINT.US	CI&T Inc	20220923	8.96	9.25	8.71	9.08	41700	9.08	up	up	correct
CIO.US	PA	20220923	20.13	20.13	19.99	20.05	6264	20.05	down	down	correct
CION.US	Cion Investment Corp	20220923	9.03	9.06	8.77	8.94	304100	8.94	down	down	correct
CIR.US	CIRCOR International Inc	20220923	14.7	14.81	14.2	14.44	105400	14.44	down	down	correct
CIXX.US	CI Financial Corp	20220923	10.5	10.5	9.873	9.89	185100	9.7609	down	up	incorrect
CL.US	Colgate	20220923	75.21	75.93	74.79	75.53	4471900	75.53	up	down	incorrect
CLB.US	Core Laboratories N.V	20220923	15.01	15.01	13.75	13.91	523000	13.91	down	down	correct
CLDT.US	PA	20220923	21.2932	21.2932	20.33	21	15248	20.5859	down	up	incorrect
CLF.US	Cleveland	20220923	13.56	13.66	12.9	13.27	20135500	13.27	down	down	correct
CLH.US	Clean Harbors Inc	20220923	110.57	111.16	108.1	109.62	656500	109.62	down	down	correct
CLPR.US	Clipper Realty Inc	20220923	7.6	7.74	7.385	7.6	121500	7.6
CLR.US	Continental Resources Inc	20220923	65.58	66.34	63.55	64.05	2620939	64.05	down	down	correct
CLS.US	Celestica Inc	20220923	8.68	8.73	8.45	8.55	250600	8.55	down	down	correct
CLVT.US	PA	20220923	45.13	45.13	44.46	44.53	109228	44.53	down	down	correct
CLW.US	Clearwater Paper Corporation	20220923	38.7	38.73	37.8	38.37	121000	38.37	down	down	correct
CLX.US	The Clorox Company	20220923	141	142.47	140.34	141.58	933200	141.58	up	up	correct
CM.US	Canadian Imperial Bank of Commerce	20220923	45.48	45.69	44.275	44.8	1124062	44.1931	down	down	correct
CMA.US	Comerica Incorporated	20220923	75.14	75.68	73	74.31	1937300	74.31	down	down	correct
CMC.US	Commercial Metals Company	20220923	36.14	36.44	35.44	35.86	856800	35.86	down	down	correct
CMCM.US	Cheetah Mobile Inc	20220923	2.57	2.61	2.509	2.57	28900	2.57
CMG.US	Chipotle Mexican Grill Inc	20220923	1564.83	1572.49	1532.1801	1557.52	415800	1557.52	down	down	correct
CMI.US	Cummins Inc	20220923	204.43	204.44	200.74	204	771900	204	down	down	correct
CMP.US	Compass Minerals International Inc	20220923	37.36	37.57	36.15	36.88	402100	36.88	down	down	correct
CMRE.US	PE	20220923	25.55	25.5501	25.35	25.49	17674	25.49	down	down	correct
CMS.US	PC	20220923	17.35	17.38	17.08	17.21	28631	16.9502	down	up	incorrect
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20220923	23.545	23.63	23.37	23.417	5400	23.417	down	up	incorrect
CMSC.US	CMS Energy Corp	20220923	23.82	23.9468	23.5646	23.575	20403	23.2073	down	down	correct
CMSD.US	CMS Energy Corp	20220923	23.44	23.44	23.15	23.21	49700	23.21	down	down	correct
CMTG.US	Claros Mortgage Trust Inc.	20220923	14.35	14.5	13.76	13.92	505300	13.531	down	down	correct
CMU.US	MFS High Yield Municipal Trust	20220923	3.1	3.1	3.06	3.08	100100	3.08	down	down	correct
CNA.US	CNA Financial Corporation	20220923	37.19	37.36	36.61	37.1	303100	37.1	down	down	correct
CNC.US	Centene Corporation	20220923	78.38	78.81	76.97	78.71	5735300	78.71	up	up	correct
CND.US	WT	20220923	0.5605	0.59	0.4263	0.49	63737	0.49	down	down	correct
CNF.US	CNFinance Holdings Limited	20220923	2.61	2.73	2.61	2.66	40600	2.66	up	up	correct
CNHI.US	CNH Industrial N.V	20220923	11.25	11.25	10.97	11.16	6147900	11.16	down	down	correct
CNI.US	Canadian National Railway Company	20220923	112.34	112.41	110.31	111.1	1516400	111.1	down	down	correct
CNK.US	Cinemark Holdings Inc	20220923	12.34	12.46	11.99	12.11	4137800	12.11	down	down	correct
CNM.US	Core & Main Inc	20220923	21.9	22.17	21.685	22.14	1802300	22.14	up	down	incorrect
CNMD.US	CONMED Corporation	20220923	81.96	82.52	80.11	82.1	330700	82.1	up	down	incorrect
CNNE.US	Cannae Holdings Inc	20220923	19.66	19.79	19.35	19.73	735600	19.73	up	up	correct
CNO.US	PA	20220923	18.4	18.45	18.26	18.375	11494	18.375	down	up	incorrect
CNP.US	CenterPoint Energy Inc	20220923	31.37	33.5	31.05	31.56	4849300	31.56	up	up	correct
CNQ.US	Canadian Natural Resources Limited	20220923	48.5	48.7	46.73	46.9	3280500	46.9	down	up	incorrect
CNS.US	Cohen & Steers Inc	20220923	69.35	69.81	67.05	68.62	116300	68.62	down	down	correct
CNVY.US	Convey Holding Parent Inc.	20220923	10.5	10.55	10.5	10.53	76000	10.53	up	up	correct
CNX.US	CNX Resources Corporation	20220923	15.08	15.33	14.55	14.78	4418000	14.78	down	down	correct
CO.US	Global Cord Blood Corporation	20220923	2.21	3.32	2.21	2.99	9284900	2.99	up	down	incorrect
CODI.US	PC	20220923	25.1	25.11	24.95	25.05	28583	25.05	down	down	correct
COE.US	China Online Education Group	20220923	1.85	1.852	1.75	1.84	33100	1.84	down	down	correct
COF.US	PL	20220923	16.85	16.9459	16.7201	16.75	157570	16.75	down	up	incorrect
COLD.US	Americold Realty Trust	20220923	26.93	27.41	26.685	26.86	2923308	26.6291	down	down	correct
COMP.US	Compass Inc	20220923	2.23	2.4	2.23	2.35	3998780	2.35	up	up	correct
COO.US	The Cooper Companies Inc	20220923	271.85	276.48	270.04	275.68	397800	275.68	up	up	correct
COOK.US	Traeger Inc	20220923	2.8	2.96	2.78	2.95	680800	2.95	up	up	correct
COP.US	ConocoPhillips	20220923	105.09	105.27	99.6	100.59	10154600	99.2228	down	down	correct
CORR.US	PA	20220923	12.98	13.555	12.02	13.31	29271	13.31	up	up	correct
COTY.US	Coty Inc	20220923	7.82	7.82	7.22	7.38	12435400	7.38	down	down	correct
COUR.US	Coursera Inc	20220923	10.01	10.32	9.81	10.25	679100	10.25	up	down	incorrect
CP.US	Canadian Pacific Railway Limited	20220923	70.15	70.51	68.93	70.02	3038090	69.8702	down	down	correct
CPA.US	Copa Holdings S.A	20220923	68.68	68.92	65.43	66.85	589500	66.85	down	up	incorrect
CPAC.US	Cementos Pacasmayo S.A.A	20220923	4.7	4.7	4.48	4.56	14700	4.56	down	down	correct
CPB.US	Campbell Soup Company	20220923	48.76	49.22	48.05	48.6	2177200	48.6	down	up	incorrect
CPE.US	Callon Petroleum Company	20220923	34.08	34.15	32.57	33.18	2861000	33.18	down	down	correct
CPF.US	Central Pacific Financial Corp	20220923	21.57	21.67	21.35	21.62	93900	21.62	up	down	incorrect
CPG.US	Crescent Point Energy Corp	20220923	6.22	6.23	5.81	5.87	13359800	5.87	down	down	correct
CPK.US	Chesapeake Utilities Corporation	20220923	127.01	128.2	124.01	125.83	75900	125.83	down	up	incorrect
CPNG.US	Coupang Inc	20220923	16.46	16.6	15.995	16.08	5951900	16.08	down	up	incorrect
CPRI.US	Capri Holdings Limited	20220923	41.29	41.56	39.75	40.19	2389300	40.19	down	down	correct
CPS.US	Cooper	20220923	6.89	6.93	6.56	6.72	97400	6.72	down	down	correct
CPT.US	Camden Property Trust	20220923	121.93	125.03	121.18	121.95	1035589	120.9976	up	down	incorrect
CPUH.US	WT	20220923	0.15	0.17	0.15	0.16	31660	0.16	up	up	correct
CR.US	Crane Co	20220923	86.77	86.98	85.16	86.4	199800	86.4	down	down	correct
CRC.US	California Resources Corp	20220923	38.65	38.71	37.08	37.62	881711	37.62	down	down	correct
CRD.US	B	20220923	5.4	5.41	5.31	5.31	24400	5.31	down	down	correct
CRH.US	CRH plc	20220923	32.59	32.64	31.77	32.21	796200	32.21	down	up	incorrect
CRI.US	Carter's Inc	20220923	68.01	68.8	67.38	68.74	843800	68.74	up	down	incorrect
CRK.US	Comstock Resources Inc	20220923	16.96	17.1	15.72	16.22	5004500	16.22	down	down	correct
CRL.US	Charles River Laboratories International Inc	20220923	183.31	188.08	182.02	187.51	800600	187.51	up	up	correct
CRM.US	salesforce.com inc	20220923	148.07	149.84	144.79	147.01	9173500	147.01	down	down	correct
CRS.US	Carpenter Technology Corporation	20220923	33.9	33.94	32.95	33.33	207400	33.33	down	down	correct
CRT.US	Cross Timbers Royalty Trust	20220923	19.5	19.5	17.25	17.65	116990	17.472	down	down	correct
CS.US	Credit Suisse Group AG	20220923	4.41	4.47	4.05	4.14	32609600	4.14	down	up	incorrect
CSL.US	Carlisle Companies Incorporated	20220923	275.37	275.67	269.75	273.41	516900	273.41	down	down	correct
CSR.US	PC	20220923	24.8532	24.8532	24.12	24.7	5039	24.7	down	down	correct
CSTM.US	Constellium SE	20220923	10.59	10.71	10.09	10.41	1112500	10.41	down	down	correct
CSV.US	Carriage Services Inc	20220923	31.29	31.29	30.45	30.99	112500	30.99	down	down	correct
CTA.US	PB	20220923	107.91	107.91	107.91	107.91	1947	107.91
CTBB.US	Qwest Corp. NT	20220923	21.1	21.14	20.835	20.97	57500	20.97	down	down	correct
CTDD.US	Qwest Corp. 6.75% NT 57	20220923	21.5	21.51	21.21	21.28	45000	21.28	down	up	incorrect
CTLT.US	Catalent Inc	20220923	78.12	78.31	74.74	76.07	2406500	76.07	down	down	correct
CTO.US	PA	20220923	22.41	22.41	22	22	912	22	down	down	correct
CTOS.US	Custom Truck One Source Inc	20220923	6.02	6.225	6.01	6.15	258000	6.15	up	up	correct
CTR.US	ClearBridge MLP and Midstream Total Return Fund Inc	20220923	26.9	26.9	25.16	25.46	42800	25.46	down	down	correct
CTRA.US	Coterra Energy Inc	20220923	26.92	27.47	25.92	26.36	10203700	26.36	down	down	correct
CTS.US	CTS Corporation	20220923	41.43	41.43	40.875	41.09	219767	41.0513	down	down	correct
CTVA.US	Corteva Inc	20220923	58.78	58.81	57.091	57.92	2686800	57.92	down	up	incorrect
CUBB.US	Customers Bancorp Inc	20220923	20.79	21.25	20.49	20.49	9400	20.49	down	down	correct
CUBE.US	CubeSmart	20220923	40.8	41.09	39.644	40.25	2209260	39.8115	down	up	incorrect
CUBI.US	PF	20220923	25.11	25.11	24.9	25.0522	10297	25.0522	down	down	correct
CUK.US	Carnival Corporation & plc	20220923	8.05	8.19	7.67	7.86	3176100	7.86	down	down	correct
CULP.US	Culp Inc	20220923	4.52	4.65	4.39	4.44	93400	4.44	down	up	incorrect
CURO.US	CURO Group Holdings Corp	20220923	5.28	5.3	4.9	5.03	131200	5.03	down	down	correct
CURV.US	Torrid Holdings Inc.	20220923	4.57	4.65	4.43	4.46	268300	4.46	down	up	incorrect
CUZ.US	Cousins Properties Incorporated	20220923	24.73	24.96	23.93	24.38	1232700	24.38	down	down	correct
CVEO.US	Civeo Corporation	20220923	25.78	25.79	24.19	25.34	44700	25.34	down	down	correct
CVI.US	CVR Energy Inc	20220923	27.54	27.98	26.02	26.48	1227900	26.48	down	down	correct
CVNA.US	Carvana Co	20220923	26.265	26.996	25.253	26.2	7513600	26.2	down	down	correct
CVS.US	CVS Health Corporation	20220923	99.48	99.55	96.955	98.35	4647029	98.35	down	down	correct
CVX.US	Chevron Corporation	20220923	149.75	150.18	143.66	144.77	13916600	144.77	down	up	incorrect
CW.US	Curtiss	20220923	141.75	141.91	136.21	138.7	210887	138.5132	down	down	correct
CWAN.US	Clearwater Analytics Holdings Inc.	20220923	15.64	15.85	15.56	15.79	546000	15.79	up	up	correct
CWEN.US	Clearway Energy Inc	20220923	35.18	35.34	34.05	34.62	980200	34.62	down	down	correct
CWENA.US	Clearway Energy Inc Class A	20220923	32.55	32.55	31.2	31.7	154209	31.7	down	down	correct
CWH.US	Camping World Holdings Inc	20220923	24.49	24.855	22.766	23.32	2439100	23.32	down	down	correct
CWK.US	Cushman & Wakefield plc	20220923	12.38	12.44	12	12.21	1257600	12.21	down	down	correct
CWT.US	California Water Service Group	20220923	56.4	56.86	55.57	56.46	194600	56.46	up	up	correct
CX.US	CEMEX S.A.B. de C.V	20220923	3.44	3.47	3.35	3.44	3222400	3.44
CXE.US	MFS High Income Municipal Trust	20220923	3.51	3.55	3.48	3.52	70300	3.52	up	up	correct
CXH.US	MFS Investment Grade Municipal Trust	20220923	6.97	7.01	6.88	6.89	58400	6.89	down	down	correct
CXM.US	Sprinklr Inc.	20220923	9.46	9.535	9.28	9.34	727900	9.34	down	down	correct
CXW.US	CoreCivic Inc	20220923	9.28	9.28	8.98	9.19	1140100	9.19	down	up	incorrect
CYD.US	China Yuchai International Limited	20220923	7.18	7.21	6.9	7.18	20500	7.18
CYH.US	Community Health Systems Inc	20220923	2.53	2.56	2.36	2.38	2221300	2.38	down	down	correct
D.US	Dominion Energy Inc	20220923	77.7	77.84	76.75	77.75	3493500	77.75	up	up	correct
DAC.US	Danaos Corporation	20220923	57.71	57.83	55.57	57.36	451300	57.36	down	up	incorrect
DAL.US	Delta Air Lines Inc	20220923	29.39	29.58	28.48	29.02	12867400	29.02	down	down	correct
DAN.US	Dana Incorporated	20220923	12.72	12.78	11.81	12.06	2532300	12.06	down	down	correct
DAO.US	Youdao Inc	20220923	4.19	4.27	4.05	4.26	68100	4.26	up	up	correct
DAR.US	Darling Ingredients Inc	20220923	70.55	70.65	66.65	67.34	1697000	67.34	down	down	correct
DASH.US	DoorDash Inc	20220923	52.82	53.53	50.54	52.01	5105000	52.01	down	down	correct
DAVA.US	Endava plc	20220923	73.82	77.05	73.2	76.94	435300	76.94	up	up	correct
DB.US	Deutsche Bank Aktiengesellschaft	20220923	8.57	8.58	8.24	8.34	7853000	8.34	down	down	correct
DBD.US	Diebold Nixdorf Incorporated	20220923	2.75	2.79	2.64	2.75	930700	2.75
DBI.US	Designer Brands Inc	20220923	15.23	15.43	15.13	15.39	1479600	15.39	up	up	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20220923	14.7	14.73	14.51	14.63	118400	14.63	down	down	correct
DBRG.US	PJ	20220923	22.15	22.2348	21.65	22.01	86231	22.01	down	up	incorrect
DCF.US	BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc	20220923	7.09	7.09	6.9899	7.01	48075	7.01	down	down	correct
DCI.US	Donaldson Company Inc	20220923	50.21	50.67	48.98	49.66	515200	49.66	down	down	correct
DCO.US	Ducommun Incorporated	20220923	40.04	40.04	38.89	39.87	32400	39.87	down	down	correct
DCP.US	PC	20220923	24.85	24.92	24.3	24.81	29706	24.2845	down	down	correct
DD.US	DuPont de Nemours Inc	20220923	51.43	51.68	49.86	50.74	3439100	50.74	down	down	correct
DDD.US	3D Systems Corporation	20220923	8.1	8.22	7.8	8	1676900	8	down	down	correct
DDF.US	Delaware Investments Dividend and Income Fund Inc	20220923	7.79	7.79	7.6	7.61	29500	7.61	down	down	correct
DDL.US	Dingdong (Cayman) Limited	20220923	3.9	3.96	3.84	3.89	209400	3.89	down	down	correct
DDS.US	Dillard's Inc	20220923	280.93	284.84	271.765	280	200765	279.7915	down	down	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20220923	26.19	26.51	26.05	26.1	12100	26.1	down	down	correct
DE.US	Deere & Company	20220923	341.49	343.1	328.62	334.22	1717600	333.1282	down	down	correct
DEA.US	Easterly Government Properties Inc	20220923	16.78	16.87	16.52	16.65	756700	16.65	down	down	correct
DECK.US	Deckers Outdoor Corporation	20220923	316.82	320.38	313.44	319.98	329800	319.98	up	down	incorrect
DEI.US	Douglas Emmett Inc	20220923	19.29	19.46	18.845	19.21	2309778	18.9205	down	down	correct
DELL.US	Dell Technologies Inc	20220923	35.66	36.16	34.8	35.52	2881442	35.52	down	up	incorrect
DEN.US	Denbury Inc	20220923	74.98	75.89	73.125	75.08	794200	75.08	up	up	correct
DEO.US	Diageo plc	20220923	168.61	168.84	165.5	166.89	326800	166.89	down	up	incorrect
DESP.US	Despegar.com Corp	20220923	6.2	6.29	6.09	6.17	297200	6.17	down	down	correct
DEX.US	Delaware Enhanced Global Dividend and Income Fund	20220923	7.33	7.37	7.23	7.26	23700	7.26	down	up	incorrect
DFIN.US	Donnelley Financial Solutions Inc	20220923	35.86	36.14	35.36	35.6	236300	35.6	down	up	incorrect
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20220923	19.82	19.8825	19.26	19.42	128289	19.42	down	down	correct
DFS.US	Discover Financial Services	20220923	93.99	94.98	92.13	93.73	1746800	93.73	down	down	correct
DG.US	Dollar General Corporation	20220923	239.3	242.03	238.29	241.62	2321407	241.066	up	up	correct
DGX.US	Quest Diagnostics Incorporated	20220923	122.41	122.85	120.97	122.35	1027074	121.6918	down	down	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20220923	2.17	2.17	2.12	2.12	547900	2.12	down	down	correct
DHI.US	D.R. Horton Inc	20220923	70.2	71.46	69.78	71.42	3507100	71.42	up	up	correct
DHR.US	PB	20220923	1380	1380	1372.85	1372.85	2377	1360.4809	down	down	correct
DHT.US	DHT Holdings Inc	20220923	8.55	8.57	8.29	8.36	2988300	8.36	down	down	correct
DHX.US	DHI Group Inc	20220923	5.44	5.44	5.25	5.31	135000	5.31	down	down	correct
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20220923	14.26	14.26	13.89	14	70900	14	down	up	incorrect
DIN.US	Dine Brands Global Inc	20220923	64	65.5	61.41	62.92	215900	62.92	down	up	incorrect
DIS.US	The Walt Disney Company	20220923	100.62	101.18	98.02	99.5	11976930	99.5	down	up	incorrect
DK.US	Delek US Holdings Inc	20220923	26.01	26.13	24.37	24.62	1950800	24.62	down	down	correct
DKL.US	Delek Logistics Partners LP	20220923	51.23	51.23	49.44	50.12	128000	50.12	down	down	correct
DKS.US	DICK'S Sporting Goods Inc	20220923	104.94	105.68	102.92	104.46	1309600	104.46	down	down	correct
DLB.US	Dolby Laboratories Inc	20220923	69	69.42	67.26	68.01	504200	68.01	down	down	correct
DLNG.US	PB	20220923	22.81	23.2599	22.8	22.85	6457	22.85	up	up	correct
DLR.US	PL	20220923	21.86	21.87	21.31	21.64	19317	21.64	down	down	correct
DLX.US	Deluxe Corporation	20220923	17.26	17.72	16.78	17	542500	17	down	down	correct
DLY.US	DoubleLine Yield Opportunities Fund Common Shares of Beneficial Interest	20220923	14.01	14.05	13.83	13.91	336600	13.91	down	down	correct
DM.US	Desktop Metal Inc	20220923	2.5	2.57	2.39	2.49	3906176	2.49	down	down	correct
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20220923	12.23	12.31	11.82	12.23	81100	12.23
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20220923	11.4	11.54	11.21	11.21	35000	11.21	down	up	incorrect
DMS.US	Digital Media Solutions Inc	20220923	1.86	1.87	1.78	1.86	275200	1.86
DNA.US	Ginkgo Bioworks Holdings	20220923	2.88	2.895	2.65	2.8	27994400	2.8	down	up	incorrect
DNB.US	Dun & Bradstreet Holdings Inc	20220923	13.04	13.085	12.83	13.04	1611419	13.04
DNOW.US	NOW Inc	20220923	9.84	9.85	9.26	9.31	964300	9.31	down	down	correct
DNP.US	DNP Select Income Fund Inc	20220923	11	11.0201	10.81	10.94	752196	10.8732	down	down	correct
DNZ.US	D and Z Media Acquisition Corp	20220923	9.9	9.9	9.855	9.86	320900	9.86	down	down	correct
DOC.US	Physicians Realty Trust	20220923	15.45	15.675	15.32	15.47	1504966	15.2334	up	up	correct
DOCN.US	DigitalOcean Holdings Inc	20220923	37.92	39.04	35.87	36.79	1589100	36.79	down	down	correct
DOCS.US	Doximity Inc.	20220923	29.68	30.78	29.6	30.52	2183500	30.52	up	down	incorrect
DOLE.US	Dole plc	20220923	7.9	7.94	7.77	7.91	731300	7.91	up	up	correct
DOMA.US	Doma Holdings Inc	20220923	0.462	0.47	0.412	0.451	740600	0.451	down	down	correct
DOOR.US	Masonite International Corporation	20220923	69.41	69.76	68.47	69.14	172900	69.14	down	down	correct
DOV.US	Dover Corporation	20220923	119.49	120.81	117.96	119.75	1244200	119.75	up	up	correct
DOW.US	Dow Inc	20220923	44	44.2	43.04	43.9	6729595	43.9	down	up	incorrect
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20220923	13.65	13.69	12.96	13.13	132400	13.13	down	down	correct
DPZ.US	Domino's Pizza Inc	20220923	324	336.52	322.01	330	1384400	330	up	down	incorrect
DQ.US	Daqo New Energy Corp	20220923	49.98	52.11	49.48	51.77	1791100	51.77	up	up	correct
DRD.US	DRDGOLD Limited	20220923	5.12	5.17	4.78	4.84	266100	4.84	down	up	incorrect
DRE.US	Duke Realty Corporation	20220923	51.02	51.83	50.88	51.43	3354500	51.43	up	up	correct
DRH.US	PA	20220923	24.54	24.69	24.51	24.6	20260	24.6	up	down	incorrect
DRI.US	Darden Restaurants Inc	20220923	124.5	125.21	120.2	122.39	1862444	122.39	down	down	correct
DRQ.US	Dril	20220923	20.66	20.75	19.57	19.64	263200	19.64	down	up	incorrect
DS.US	PD	20220923	20.28	20.34	19.99	19.99	844	19.4796	down	up	incorrect
DSL.US	DoubleLine Income Solutions Fund	20220923	11.53	11.72	11.32	11.43	651000	11.43	down	down	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20220923	5.8	5.8041	5.7243	5.76	166127	5.76	down	down	correct
DSU.US	BlackRock Debt Strategies Fund Inc	20220923	9.09	9.09	8.88	8.97	208700	8.97	down	up	incorrect
DSX.US	PB	20220923	25.59	25.66	25.5	25.511	4764	25.511	down	down	correct
DT.US	Dynatrace Inc	20220923	33.5	34.03	32.43	33.21	2774600	33.21	down	down	correct
DTB.US	DTB	20220923	18.69	18.69	18.36	18.54	13700	18.2622	down	down	correct
DTC.US	Solo Brands Inc.	20220923	4.12	4.18	3.96	4.11	275900	4.11	down	down	correct
DTE.US	DTE Energy Company	20220923	125.34	126.07	124.08	125.66	938900	125.66	up	down	incorrect
DTF.US	DTF Tax	20220923	11.5	11.5	11.21	11.21	3400	11.21	down	down	correct
DTLA.US	P	20220923	8.2	8.22	7.03	7.77	15643	7.77	down	down	correct
DTM.US	DT Midstream Inc	20220923	52.98	53.48	50.6	51.25	571400	51.25	down	down	correct
DTP.US	DTE Energy Co	20220923	50.27	50.46	50.2	50.37	380100	50.37	up	down	incorrect
DTW.US	DTE Energy Company JR SUB DB 2017 E	20220923	22.575	22.7	22.45	22.47	19400	22.47	down	down	correct
DUK.US	PA	20220923	24.1	24.1	23.91	23.97	145210	23.97	down	down	correct
DUKB.US	Duke Energy Corp	20220923	24.12	24.17	23.9	24	56200	24	down	up	incorrect
DV.US	DoubleVerify Holdings Inc	20220923	26.03	26.35	25.36	26.21	898900	26.21	up	up	correct
DVA.US	DaVita Inc	20220923	86.42	86.74	84.33	86.31	968200	86.31	down	down	correct
DVN.US	Devon Energy Corporation	20220923	60.24	60.25	56.8	57.69	17563221	57.69	down	down	correct
DX.US	PC	20220923	21.85	21.86	21.4	21.85	16620	21.4097
DXC.US	DXC Technology Company	20220923	25.6	25.92	23.43	23.85	5275000	23.85	down	down	correct
DY.US	Dycom Industries Inc	20220923	103.32	103.32	96.71	98.63	294100	98.63	down	down	correct
E.US	Eni S.p.A	20220923	21.29	21.29	20.71	20.85	690800	20.85	down	down	correct
EAF.US	GrafTech International Ltd	20220923	4.56	4.56	4.29	4.4	2293600	4.4	down	down	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20220923	22.5	22.68	22.1514	22.25	19847	22.25	down	up	incorrect
EARN.US	Ellington Residential Mortgage REIT	20220923	7.32	7.345	7.04	7.17	87605	7.084	down	down	correct
EAT.US	Brinker International Inc	20220923	26.34	26.7	24.92	25.53	872000	25.53	down	up	incorrect
EB.US	Eventbrite Inc	20220923	6.44	6.51	6.19	6.32	990600	6.32	down	down	correct
EBF.US	Ennis Inc	20220923	20.66	20.72	20.42	20.66	120800	20.66
EBR.US	Centrais Elétricas Brasileiras S.A.	20220923	8.82	8.87	8.7	8.76	1441500	8.76	down	down	correct
EBS.US	Emergent BioSolutions Inc	20220923	20.67	21.02	20.34	20.86	672600	20.86	up	up	correct
EC.US	Ecopetrol S.A	20220923	9.79	9.79	9.12	9.19	2243700	9.19	down	down	correct
ECAT.US	BlackRock ESG Capital Allocation Trust	20220923	13.2	13.23	12.96	13.02	495800	13.02	down	down	correct
ECC.US	Eagle Point Credit Company Inc	20220923	11.03	11.13	10.7	10.9	947400	10.9	down	down	correct
ECCC.US	Eagle Point Credit Company Inc	20220923	22	22.5	22	22.01	3000	22.01	up	down	incorrect
ECCW.US	ECCW	20220923	23.9	23.9	23.84	23.84	1000	23.84	down	down	correct
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20220923	25.12	25.12	24.727	24.96	4800	24.96	down	up	incorrect
ECL.US	Ecolab Inc	20220923	148.27	149.79	147.11	149.26	1109400	149.26	up	down	incorrect
ECOM.US	ChannelAdvisor Corporation	20220923	22.77	22.79	22.72	22.72	2134000	22.72	down	down	correct
ECVT.US	Ecovyst Inc	20220923	8.46	8.81	8.24	8.8	1243700	8.8	up	up	correct
ED.US	Consolidated Edison Inc	20220923	95.46	96.07	94.27	95.47	1206300	95.47	up	up	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20220923	4.29	4.29	4.21	4.25	104190	4.1783	down	up	incorrect
EDF.US	Stone Harbor Emerging Markets Income Fund	20220923	4.13	4.17	4.02	4.03	56100	4.03	down	down	correct
EDI.US	Stone Harbor Emerging Markets Total Income Fund	20220923	4.51	4.53	4.35	4.4	60700	4.4	down	down	correct
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20220923	6.1	6.1	5.74	5.97	4700	5.97	down	down	correct
EDR.US	Endeavor Group Holdings Inc	20220923	20.73	20.9	19.61	19.71	2576900	19.71	down	down	correct
EDU.US	New Oriental Education & Technology Group Inc	20220923	21.66	22.22	21.4	22.04	2370900	22.04	up	up	correct
EEA.US	The European Equity Fund Inc	20220923	6.76	6.79	6.55	6.58	11900	6.58	down	up	incorrect
EEX.US	Emerald Holding Inc	20220923	3.37	3.403	3.29	3.33	40400	3.33	down	down	correct
EFC.US	PA	20220923	20.985	20.985	20.06	20.06	20885	19.6377	down	down	correct
EFL.US	Eaton Vance Floating	20220923	8.56	8.63	8.56	8.61	289000	8.61	up	down	incorrect
EFR.US	Eaton Vance Senior Floating	20220923	11.26	11.26	11.03	11.1	114800	11.1	down	up	incorrect
EFT.US	Eaton Vance Floating	20220923	11.35	11.37	11.22	11.24	92700	11.24	down	up	incorrect
EFX.US	Equifax Inc	20220923	172.27	174.94	171.35	174.91	863000	174.91	up	up	correct
EGF.US	BlackRock Enhanced Government Fund Inc	20220923	9.79	9.84	9.6	9.6	3100	9.6	down	down	correct
EGGF.US	UN	20220923	9.9	9.9	9.9	9.9	0	9.9
EGHT.US	8x8 Inc	20220923	3.59	3.72	3.53	3.71	1685700	3.71	up	up	correct
EGO.US	Eldorado Gold Corporation	20220923	5.55	5.55	5.26	5.35	1907600	5.35	down	up	incorrect
EGP.US	EastGroup Properties Inc	20220923	150.16	153.48	149.85	151.43	329013	150.1268	up	up	correct
EGY.US	VAALCO Energy Inc	20220923	4.37	4.37	4.05	4.12	2600500	4.12	down	down	correct
EHC.US	Encompass Health Corporation	20220923	47.66	47.82	46.71	47.72	647573	47.5648	up	up	correct
EHI.US	Western Asset Global High Income Fund Inc	20220923	6.83	6.83	6.72	6.72	34700	6.72	down	down	correct
EIC.US	Eagle Point Income Company Inc	20220923	14.64	14.64	13.96	13.98	26900	13.98	down	down	correct
EICA.US	Eagle Point Income Company Inc.	20220923	23.04	23.04	23.04	23.04	0	23.04
EIG.US	Employers Holdings Inc	20220923	35.88	35.88	35.27	35.81	94100	35.81	down	down	correct
EIX.US	Edison International	20220923	65	65.14	63.46	64.86	1341486	64.1195	down	down	correct
EL.US	The Estée Lauder Companies Inc	20220923	231.99	233.41	225.56	229.02	1394300	229.02	down	up	incorrect
ELAN.US	Elanco Animal Health Incorporated	20220923	13.2	13.44	13.04	13.22	5173400	13.22	up	down	incorrect
ELAT.US	Elanco Animal Health Incorporat	20220923	22.09	22.09	21.63	21.76	7500	21.76	down	down	correct
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20220923	22.26	22.63	22.07	22.18	17221	22.18	down	down	correct
ELF.US	e.l.f. Beauty Inc	20220923	38.82	39.202	37.837	38.66	792400	38.66	down	down	correct
ELP.US	Companhia Paranaense de Energia	20220923	6.46	6.46	6.29	6.33	464404	6.33	down	down	correct
ELS.US	Equity LifeStyle Properties Inc	20220923	66.83	68.7	66.74	68.19	1103251	67.7561	up	up	correct
ELVT.US	Elevate Credit Inc	20220923	1.07	1.14	1.07	1.14	477100	1.14	up	up	correct
ELY.US	Callaway Golf Company	20220923	20	20.125	19.11	19.71	1651108	19.71	down	down	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20220923	8.46	8.46	8.18	8.29	437600	8.29	down	down	correct
EME.US	EMCOR Group Inc	20220923	116.44	116.54	114.1	115.16	350100	115.16	down	down	correct
EMF.US	Templeton Emerging Markets Fund	20220923	11.07	11.23	11.03	11.09	37300	11.09	up	down	incorrect
EMN.US	Eastman Chemical Company	20220923	73.19	73.19	70.64	72.69	1711200	72.69	down	down	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20220923	26.12	26.12	24.07	24.35	73300	24.35	down	down	correct
EMP.US	Entergy Mississippi Inc. 1M BD 66	20220923	22.92	22.95	22.65	22.72	22722	22.72	down	down	correct
EMR.US	Emerson Electric Co	20220923	74.49	74.62	72.87	73.84	3258200	73.84	down	up	incorrect
ENB.US	Enbridge Inc	20220923	39.33	39.4	37.94	38.03	6413800	38.03	down	down	correct
ENBA.US	Enbridge Inc. 6.375 SNT18 B 78	20220923	24.06	24.226	23.93	23.96	56600	23.96	down	down	correct
ENFN.US	Enfusion Inc.	20220923	11.94	12	11.7	11.96	141400	11.96	up	up	correct
ENIC.US	Enel Chile S.A	20220923	1.58	1.58	1.45	1.48	550000	1.48	down	up	incorrect
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20220923	23.61	23.66	23.39	23.66	800	23.66	up	up	correct
ENLC.US	EnLink Midstream LLC	20220923	9.02	9.07	8.31	8.48	4596500	8.48	down	down	correct
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20220923	24.1	24.259	23.757	23.757	9500	23.757	down	down	correct
ENPC.US	Executive Network Partnering Corporation	20220923	9.95	9.95	9.93	9.934	107600	9.934	down	down	correct
ENS.US	EnerSys	20220923	60.42	60.71	57.9	58.97	267600	58.97	down	down	correct
ENV.US	Envestnet Inc	20220923	47.13	47.64	46.27	46.66	273500	46.66	down	down	correct
ENVA.US	Enova International Inc	20220923	30.97	31.21	29.9	30.41	247200	30.41	down	down	correct
ENZ.US	Enzo Biochem Inc	20220923	2.23	2.24	2.08	2.15	62400	2.15	down	up	incorrect
EOD.US	Wells Fargo Advantage Funds	20220923	4.46	4.48	4.29	4.33	91700	4.33	down	up	incorrect
EOG.US	EOG Resources Inc	20220923	113.51	113.73	107.88	109.12	5139277	109.12	down	down	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20220923	14.73	14.73	14.31	14.41	129000	14.41	down	down	correct
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20220923	16.16	16.17	15.71	15.79	303100	15.79	down	up	incorrect
EOT.US	Eaton Vance National Municipal Opportunities Trust	20220923	16.34	16.37	16.26	16.28	18500	16.28	down	up	incorrect
EP.US	PC	20220923	45.1966	45.2	44.84	44.84	2551	44.84	down	down	correct
EPAC.US	Enerpac Tool Group Corp	20220923	16.63	16.69	16.09	16.36	285800	16.36	down	up	incorrect
EPAM.US	EPAM Systems Inc	20220923	359.68	369.2	356.7	364.12	539900	364.12	up	up	correct
EPC.US	Edgewell Personal Care Company	20220923	37.89	38.3	37.8	38.26	686400	38.26	up	up	correct
EPD.US	Enterprise Products Partners L.P	20220923	24.31	24.44	23.52	23.62	13982500	23.62	down	down	correct
EPR.US	PG	20220923	19.51	19.51	19.02	19.45	7137	19.0798	down	up	incorrect
EPRT.US	Essential Properties Realty Trust Inc	20220923	21.24	21.41	20.59	20.79	770222	20.5144	down	down	correct
EQC.US	PD	20220923	25.91	25.91	25.59	25.6	2465	25.6	down	down	correct
EQH.US	PC	20220923	17.14	17.14	16.9	16.91	18951	16.91	down	up	incorrect
EQNR.US	Equinor ASA	20220923	32.69	32.74	31.69	32.15	5493100	32.15	down	down	correct
EQR.US	Equity Residential	20220923	67.92	70.11	67.66	68.39	1989600	68.39	up	up	correct
EQS.US	Equus Total Return Inc	20220923	1.83	1.83	1.74	1.74	2400	1.74	down	down	correct
EQT.US	EQT Corporation	20220923	42.56	42.68	39.72	41.26	10561600	41.26	down	down	correct
ERF.US	Enerplus Corporation	20220923	13.84	13.86	13.22	13.35	2596000	13.35	down	down	correct
ERJ.US	Embraer S.A	20220923	10.27	10.31	9.47	9.68	2079000	9.68	down	down	correct
ES.US	Eversource Energy	20220923	86.78	87.07	85.86	86.85	2121500	86.85	up	up	correct
ESE.US	ESCO Technologies Inc	20220923	75.5	75.5	74.23	75.07	53938	74.9882	down	up	incorrect
ESI.US	Element Solutions Inc	20220923	16.99	17.04	16.35	16.82	1535900	16.82	down	down	correct
ESM.US	ESM Acquisition Corporation	20220923	9.91	9.92	9.91	9.92	200	9.92	up	up	correct
ESMT.US	EngageSmart LLC	20220923	18.43	18.8	18.19	18.5	324500	18.5	up	up	correct
ESNT.US	Essent Group Ltd	20220923	36.54	36.55	35.66	36	875000	36	down	up	incorrect
ESRT.US	Empire State Realty Trust Inc	20220923	6.99	7	6.71	6.83	1084100	6.83	down	down	correct
ESS.US	Essex Property Trust Inc	20220923	245.93	252.415	244.635	248.08	391674	245.8496	up	up	correct
ESTC.US	Elastic N.V	20220923	68.43	70.1	66.99	68.1	1603400	68.1	down	down	correct
ESTE.US	Earthstone Energy Inc	20220923	11.5	11.61	11.045	11.24	2963100	11.24	down	down	correct
ET.US	P	20220923	23.79	23.85	23.68	23.79	46899	23.79
ETB.US	Eaton Vance Tax	20220923	14.5	14.61	14.02	14.31	82700	14.31	down	down	correct
ETD.US	Ethan Allen Interiors Inc	20220923	22.08	22.25	21.5	21.77	210600	21.77	down	down	correct
ETG.US	Eaton Vance Tax	20220923	15.52	15.67	14.77	14.89	406300	14.89	down	up	incorrect
ETI.US	P	20220923	23.95	24.3062	23.95	24.188	806	24.188	up	up	correct
ETJ.US	Eaton Vance Risk	20220923	8.69	8.77	8.45	8.54	214700	8.54	down	down	correct
ETN.US	Eaton Corporation plc	20220923	133.85	134.6	132.26	134.14	1726400	134.14	up	up	correct
ETO.US	Eaton Vance Tax	20220923	21.37	21.37	20.49	20.68	120900	20.68	down	down	correct
ETR.US	Entergy Corporation	20220923	112.6	113	110.05	111.59	894700	111.59	down	up	incorrect
ETRN.US	Equitrans Midstream Corporation	20220923	8.99	8.99	8.07	8.12	8677100	8.12	down	down	correct
ETV.US	Eaton Vance Tax	20220923	13.98	14.01	13.68	13.85	502500	13.85	down	down	correct
ETW.US	Eaton Vance Tax	20220923	8.19	8.27	7.95	8.02	345600	8.02	down	down	correct
ETWO.US	E2open Parent Holdings Inc	20220923	6.12	6.22	5.895	6.13	3241900	6.13	up	down	incorrect
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20220923	18.83	19.04	18.47	18.67	16100	18.67	down	down	correct
ETY.US	Eaton Vance Tax	20220923	11.46	11.53	11.08	11.2	471700	11.2	down	down	correct
EURN.US	Euronav NV	20220923	17.17	17.17	16.39	16.73	1494000	16.73	down	down	correct
EVA.US	Enviva Partners LP	20220923	67.39	67.39	62.725	64.02	423900	64.02	down	up	incorrect
EVC.US	Entravision Communications Corporation	20220923	4.28	4.34	4.14	4.22	203000	4.22	down	down	correct
EVF.US	Eaton Vance Senior Income Trust	20220923	5.35	5.39	5.31	5.31	29000	5.31	down	down	correct
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20220923	10.64	10.68	10	10.41	64900	10.41	down	down	correct
EVH.US	Evolent Health Inc	20220923	35.45	35.45	34.22	35.05	1058300	35.05	down	down	correct
EVN.US	Eaton Vance Municipal Income Trust	20220923	10.14	10.14	9.95	9.98	80000	9.98	down	down	correct
EVR.US	Evercore Inc	20220923	83.63	84.08	80.04	81.69	769200	81.69	down	down	correct
EVRG.US	Evergy Inc	20220923	65.24	65.51	64.22	64.95	1230000	64.95	down	down	correct
EVRI.US	Everi Holdings Inc	20220923	16.28	16.4	15.7	16.02	524100	16.02	down	down	correct
EVT.US	Eaton Vance Tax	20220923	22.85	22.95	22	22.22	199130	22.22	down	up	incorrect
EVTC.US	EVERTEC Inc	20220923	31.62	32.07	31.34	31.94	485700	31.94	up	down	incorrect
EW.US	Edwards Lifesciences Corporation	20220923	83.83	84.86	82.92	84.74	3318600	84.74	up	up	correct
EXD.US	Eaton Vance Tax	20220923	9.64	9.64	9.33	9.38	23300	9.38	down	down	correct
EXG.US	Eaton Vance Tax	20220923	7.69	7.69	7.41	7.46	1119300	7.46	down	down	correct
EXK.US	Endeavour Silver Corp	20220923	2.81	2.81	2.6	2.65	3153300	2.65	down	down	correct
EXP.US	Eagle Materials Inc	20220923	106.86	107.64	103.6	105.66	705700	105.66	down	down	correct
EXPR.US	Express Inc	20220923	1.1	1.12	1.09	1.1	1159300	1.1
EXR.US	Extra Space Storage Inc	20220923	172.81	175.15	170.75	172.73	948300	172.73	down	down	correct
EXTN.US	Exterran Corporation	20220923	4.36	4.36	4.08	4.17	93300	4.17	down	down	correct
F.US	PC	20220923	22.92	23.07	22.11	22.23	98312	22.23	down	down	correct
FACT.US	Freedom Acquisition I Corp	20220923	9.91	9.91	9.91	9.91	2	9.91
FAF.US	First American Financial Corporation	20220923	47.25	47.45	46.2	46.9	503700	46.9	down	down	correct
FBC.US	Flagstar Bancorp Inc	20220923	34.71	34.97	34.08	34.94	653500	34.94	up	up	correct
FBHS.US	Fortune Brands Home & Security Inc	20220923	55.06	55.85	54.63	55.61	1254000	55.61	up	up	correct
FBK.US	FB Financial Corporation	20220923	39.79	39.79	39.03	39.5	107500	39.5	down	down	correct
FBP.US	First BanCorp	20220923	14.02	14.06	13.67	13.87	1076800	13.87	down	up	incorrect
FBRT.US	P	20220923	18.72	18.9783	18.0827	18.4561	36008	18.4561	down	up	incorrect
FC.US	Franklin Covey Co	20220923	45.03	45.16	43.85	44.33	87400	44.33	down	up	incorrect
FCF.US	First Commonwealth Financial Corporation	20220923	13.26	13.27	13.1	13.26	348700	13.26
FCN.US	FTI Consulting Inc	20220923	155.81	159.63	155.57	159.58	346200	159.58	up	up	correct
FCPT.US	Four Corners Property Trust Inc	20220923	25.67	26.11	25.55	25.76	526413	25.4177	up	up	correct
FCRX.US	FCRX	20220923	22.79	23	22.79	23	2700	23	up	up	correct
FCT.US	First Trust Senior Floating Rate Income Fund II	20220923	9.61	9.68	9.56	9.56	110700	9.56	down	down	correct
FCX.US	Freeport	20220923	27.1	27.25	26.03	26.68	26053900	26.68	down	up	incorrect
FDEU.US	First Trust Dynamic Europe Equity Income Fund	20220923	9.88	9.93	9.78	9.89	73200	9.89	up	down	incorrect
FDP.US	Fresh Del Monte Produce Inc	20220923	25.07	25.07	24.3	24.4	281500	24.4	down	down	correct
FDS.US	FactSet Research Systems Inc	20220923	393.38	398.76	385.39	392.67	463802	392.67	down	down	correct
FDX.US	FedEx Corporation	20220923	149.77	152.94	146.65	149.33	7178600	149.33	down	down	correct
FE.US	FirstEnergy Corp	20220923	40.12	40.13	39.625	40.05	4062314	40.05	down	up	incorrect
FEDU.US	Four Seasons Education (Cayman) Inc	20220923	13.38	13.8	13.38	13.6	900	13.6	up	up	correct
FEI.US	First Trust MLP and Energy Income Fund	20220923	7.6	7.6319	7.23	7.35	156111	7.2986	down	up	incorrect
FENG.US	Phoenix New Media Limited	20220923	4.84	4.84	4.67	4.82	27500	4.82	down	down	correct
FERG.US	Ferguson plc	20220923	106.28	108.54	105.91	108.49	1470500	108.49	up	up	correct
FET.US	Forum Energy Technologies Inc	20220923	21.85	22	20.96	21.26	21200	21.26	down	down	correct
FF.US	FutureFuel Corp	20220923	6.03	6.03	5.81	5.88	186900	5.88	down	down	correct
FFA.US	First Trust Enhanced Equity Income Fund	20220923	15.34	15.34	14.79	15.01	56200	15.01	down	down	correct
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20220923	15.28	15.38	15.05	15.12	248544	15.12	down	up	incorrect
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20220923	3.03	3.05	2.83	2.88	204400	2.88	down	down	correct
FHI.US	Federated Hermes Inc	20220923	34.34	34.34	33.1	33.84	952300	33.84	down	down	correct
FHN.US	PE	20220923	25.35	25.35	25.07	25.0701	3073	25.0701	down	down	correct
FHS.US	First High	20220923	0.747	0.794	0.683	0.736	115400	0.736	down	down	correct
FICO.US	Fair Isaac Corporation	20220923	432.71	438.14	423.64	427.91	191600	427.91	down	down	correct
FIF.US	First Trust Energy Infrastructure Fund	20220923	14.43	14.43	13.77	13.92	55900	13.92	down	down	correct
FIGS.US	FIGS Inc.	20220923	8.59	9.03	8.54	9.02	3827000	9.02	up	down	incorrect
FINS.US	Angel Oak Financial Strategies Income Term Trust	20220923	13.51	13.51	13.33	13.42	89128	13.42	down	down	correct
FINV.US	FinVolution Group	20220923	4.42	4.47	4.25	4.28	550600	4.28	down	down	correct
FIS.US	Fidelity National Information Services Inc	20220923	79.45	81.96	79.4	80.29	8467400	80.29	up	up	correct
FIX.US	Comfort Systems USA Inc	20220923	99.16	99.99	97.4	98.15	159200	98.15	down	down	correct
FL.US	Foot Locker Inc	20220923	35.37	35.75	34.1	34.84	2482800	34.84	down	down	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20220923	16.12	16.12	15.66	15.72	42995	15.72	down	down	correct
FLNG.US	FLEX LNG Ltd	20220923	30.17	30.18	28.122	28.43	1120100	28.43	down	down	correct
FLO.US	Flowers Foods Inc	20220923	25.74	25.87	25.16	25.44	892200	25.44	down	up	incorrect
FLR.US	Fluor Corporation	20220923	25.27	25.6	24.28	24.75	3894000	24.75	down	up	incorrect
FLS.US	Flowserve Corporation	20220923	25.21	25.46	24.32	24.74	2132538	24.5402	down	down	correct
FLT.US	FLEETCOR Technologies Inc	20220923	186.55	187.33	183.04	184.2	627300	184.2	down	down	correct
FMC.US	FMC Corporation	20220923	105.19	105.6	103.245	104.8	957593	104.2875	down	down	correct
FMN.US	Federated Premier Municipal Income Fund	20220923	10.72	10.72	10.43	10.48	22300	10.48	down	up	incorrect
FMS.US	Fresenius Medical Care AG & Co. KGaA	20220923	14.57	14.65	14.16	14.39	1108800	14.39	down	down	correct
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20220923	62.88	62.88	60.54	61.61	676200	61.61	down	up	incorrect
FMY.US	First Trust Mortgage Income Fund	20220923	11.53	11.66	11.53	11.66	26900	11.66	up	up	correct
FN.US	Fabrinet	20220923	92.87	93.52	90.66	92.21	193100	92.21	down	down	correct
FNA.US	Paragon 28 Inc.	20220923	17.85	18.06	17.15	17.49	212000	17.49	down	down	correct
FNB.US	PE	20220923	25.693	25.78	25.2	25.4	12478	25.4	down	down	correct
FND.US	Floor & Decor Holdings Inc	20220923	68.1	70.35	67.74	70.18	1412300	70.18	up	down	incorrect
FNF.US	Fidelity National Financial Inc	20220923	37	37.075	35.4	36.51	2548949	36.51	down	down	correct
FNV.US	Franco	20220923	115.42	115.64	112.75	114.13	812100	114.13	down	down	correct
FOA.US	Finance Of America Companies Inc	20220923	1.44	1.44	1.33	1.35	101649	1.35	down	down	correct
FOF.US	Cohen & Steers Closed	20220923	10.3	10.3	9.84	9.98	283300	9.98	down	down	correct
FOR.US	Forestar Group Inc	20220923	11.32	11.65	11.22	11.61	231800	11.61	up	up	correct
FORG.US	ForgeRock Inc.	20220923	14.65	14.92	14.49	14.87	215700	14.87	up	down	incorrect
FOUR.US	Shift4 Payments Inc	20220923	44.16	45.59	43.268	43.98	869300	43.98	down	down	correct
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20220923	17.06	17.29	16.73	16.94	255400	16.94	down	down	correct
FPH.US	Five Point Holdings LLC	20220923	2.86	2.86	2.752	2.79	115800	2.79	down	down	correct
FPI.US	Farmland Partners Inc	20220923	13.93	14.05	13.73	13.92	561028	13.8558	down	down	correct
FPL.US	First Trust New Opportunities MLP & Energy Fund	20220923	5.96	5.9909	5.58	5.61	159009	5.5713	down	down	correct
FR.US	First Industrial Realty Trust Inc	20220923	47.84	48.27	47.235	47.89	3494238	47.582	up	up	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20220923	11.3	11.35	11.19	11.2	133800	11.2	down	down	correct
FRC.US	PM	20220923	16.32	16.45	16.15	16.35	61435	16.35	up	up	correct
FRO.US	Frontline Ltd	20220923	12.36	12.37	11.79	12.11	5755124	12.11	down	down	correct
FRT.US	PC	20220923	22.1577	22.1577	21.64	21.695	8511	21.3746	down	down	correct
FSK.US	FS KKR Capital Corp	20220923	18.8	18.92	18.21	18.46	2171977	18.46	down	down	correct
FSLY.US	Fastly Inc	20220923	8.33	8.5	8.12	8.39	3037100	8.39	up	up	correct
FSM.US	Fortuna Silver Mines Inc	20220923	2.21	2.23	2.1	2.15	6561500	2.15	down	down	correct
FSR.US	Fisker Inc	20220923	7.83	8.03	7.76	7.99	5311100	7.99	up	up	correct
FSS.US	Federal Signal Corporation	20220923	38.46	38.58	38	38.51	195200	38.51	up	up	correct
FT.US	Franklin Universal Trust	20220923	7.19	7.26	7.06	7.11	59900	7.11	down	down	correct
FTCH.US	Farfetch Limited	20220923	8.66	8.85	8.37	8.57	6202200	8.57	down	down	correct
FTHY.US	First Trust High Yield Opportunities 2027 Term Fund	20220923	14.01	14.11	13.84	13.94	85400	13.8087	down	down	correct
FTI.US	TechnipFMC plc	20220923	8.57	8.62	8.2	8.35	12645370	8.35	down	down	correct
FTK.US	Flotek Industries Inc	20220923	1.01	1.03	0.97	1.01	353900	1.01
FTS.US	Fortis Inc	20220923	41.28	41.53	41.01	41.35	880800	41.35	up	down	incorrect
FTV.US	Fortive Corporation	20220923	60.31	60.48	58.99	59.87	1812320	59.87	down	down	correct
FUBO.US	fuboTV Inc	20220923	4.09	4.34	3.98	4.23	16675600	4.23	up	down	incorrect
FUL.US	H.B. Fuller Company	20220923	60.5	60.94	59.35	60.89	461700	60.89	up	up	correct
FUN.US	Cedar Fair L.P	20220923	40.7	40.99	40.04	40.48	372800	40.48	down	down	correct
FVRR.US	Fiverr International Ltd	20220923	29.31	30.92	29.31	30.77	812000	30.77	up	up	correct
FVT.US	UN	20220923	9.9	9.9	9.9	9.9	0	9.9
FXLV.US	F45 Training Holdings Inc.	20220923	2.13	2.22	2.06	2.16	581400	2.16	up	up	correct
G.US	Genpact Limited	20220923	43.83	44.19	42.94	43.55	683600	43.55	down	down	correct
GAB.US	The Gabelli Equity Trust Inc	20220923	5.82	5.95	5.73	5.83	1852300	5.83	up	up	correct
GAM.US	PB	20220923	25.45	25.51	25.13	25.3	14627	25.3	down	down	correct
GATO.US	Gatos Silver Inc	20220923	2.43	2.43	2.29	2.35	393000	2.35	down	down	correct
GATX.US	GATX Corporation	20220923	93.19	93.19	89.87	90.79	138500	90.79	down	down	correct
GB.US	Global Blue Group Holding AG	20220923	4.51	4.67	4.3	4.45	12502	4.45	down	down	correct
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20220923	15.59	15.9	15.46	15.53	150500	15.53	down	down	correct
GBL.US	GAMCO Investors Inc	20220923	16.25	16.5	15.05	15.41	321000	15.41	down	down	correct
GBX.US	The Greenbrier Companies Inc	20220923	27.42	27.42	25.85	26.06	435900	26.06	down	down	correct
GCI.US	Gannett Co Inc	20220923	1.95	1.97	1.88	1.92	1060194	1.92	down	down	correct
GCO.US	Genesco Inc	20220923	41.38	41.9	40.62	41.7	186900	41.7	up	down	incorrect
GCP.US	GCP Applied Technologies Inc	20220923	31.97	32	31.97	31.99	1421000	31.99	up	up	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20220923	5.13	5.25	4.84	4.86	62000	4.86	down	down	correct
GD.US	General Dynamics Corporation	20220923	225.82	226.04	219.02	221.9	920300	221.9	down	down	correct
GDDY.US	GoDaddy Inc	20220923	70.49	71.24	69.705	70.5	829200	70.5	up	up	correct
GDL.US	The GDL Fund	20220923	8.01	8.01	7.85	7.85	21800	7.85	down	up	incorrect
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20220923	12.36	12.36	12.08	12.13	30800	12.13	down	down	correct
GDOT.US	Green Dot Corporation	20220923	18.79	19.12	18.52	18.75	408900	18.75	down	down	correct
GDV.US	The Gabelli Dividend & Income Trust	20220923	19.6	19.6	19.07	19.37	468300	19.37	down	up	incorrect
GE.US	General Electric Company	20220923	64.55	65.08	63.55	64.55	8175400	64.47
GEF.US	Greif Inc	20220923	60.78	61.09	60.09	61	270500	61	up	up	correct
GEL.US	Genesis Energy L.P	20220923	10.41	10.41	9.72	9.91	467900	9.91	down	down	correct
GENI.US	Genius Sports Limited	20220923	3.84	3.9301	3.675	3.72	891266	3.72	down	up	incorrect
GEO.US	The GEO Group Inc	20220923	7.6	7.65	7.4	7.61	2005900	7.61	up	up	correct
GER.US	Goldman Sachs MLP and Energy Renaissance Fund	20220923	12.26	12.27	11.615	11.69	120700	11.69	down	down	correct
GES.US	Guess' Inc	20220923	15.28	15.43	14.71	15.07	1152000	15.07	down	down	correct
GF.US	The New Germany Fund Inc	20220923	7.23	7.23	7.07	7.17	20100	7.17	down	down	correct
GFF.US	Griffon Corporation	20220923	29.18	29.74	28.49	28.86	363600	28.86	down	up	incorrect
GFI.US	Gold Fields Limited	20220923	7.33	7.4	7.08	7.15	10122400	7.15	down	down	correct
GFL.US	GFL Environmental Inc	20220923	26.41	26.49	25.74	26.2	1236900	26.2	down	down	correct
GFLU.US	GFL Environmental Inc	20220923	59.73	59.79	58.62	59.31	6500	59.31	down	down	correct
GGB.US	Gerdau S.A	20220923	4.65	4.67	4.56	4.65	13438900	4.65
GGG.US	Graco Inc	20220923	60.39	61.73	60.31	61.21	696100	61.21	up	down	incorrect
GGT.US	The Gabelli Multimedia Trust Inc	20220923	6.54	6.81	6.14	6.27	186900	6.27	down	down	correct
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20220923	9.94	9.95	9.81	9.91	30800	9.91	down	down	correct
GHC.US	Graham Holdings Company	20220923	542.58	542.58	531	535.34	18300	535.34	down	up	incorrect
GHG.US	GreenTree Hospitality Group Ltd	20220923	3.78	3.845	3.7	3.74	10100	3.74	down	down	correct
GHL.US	Greenhill & Co. Inc	20220923	6.38	6.47	6.03	6.07	84400	6.07	down	down	correct
GHLD.US	Guild Holdings Company	20220923	9.33	9.765	9.31	9.55	14100	9.55	up	up	correct
GHM.US	Graham Corporation	20220923	8.91	9	8.63	8.82	18200	8.82	down	down	correct
GHY.US	PGIM Global High Yield Fund Inc	20220923	11	11.03	10.73	10.79	147500	10.79	down	down	correct
GIB.US	CGI Inc	20220923	74.82	75.17	74.36	74.82	121700	74.82
GIC.US	Global Industrial Company	20220923	27.51	27.91	26.7	26.79	28500	26.79	down	up	incorrect
GIL.US	Gildan Activewear Inc	20220923	28.9	28.9	28.16	28.61	701300	28.61	down	down	correct
GIM.US	Templeton Global Income Fund	20220923	4.39	4.42	4.32	4.34	380200	4.34	down	down	correct
GIS.US	General Mills Inc	20220923	80.09	80.54	78.3	79.17	4795400	79.17	down	down	correct
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20220923	9.65	9.7	9.65	9.7	800	9.7	up	up	correct
GJO.US	Strats Trust Wal Mart Stores Inc. STRT CTF 05	20220923	23.5	23.55	23.48	23.55	900	23.55	up	down	incorrect
GJP.US	STRATS Trust For Dominion Resources Inc. Securities Series 2005	20220923	23.02	23.02	23.02	23.02	222	23.02
GJR.US	Strats Trust For Procter & Gambel Security CTF 2006	20220923	23.78	23.78	23.78	23.78	0	23.78
GJS.US	STRATS Trust for Goldman Sachs Group Securities Series 2006	20220923	21.28	21.35	21.25	21.35	1600	21.35	up	down	incorrect
GJT.US	Strats(SM) Trust For Allstate Corp Securities Series 2006	20220923	21.04	21.04	20.96	20.96	1400	20.8825	down	down	correct
GKOS.US	Glaukos Corporation	20220923	50.49	50.82	49.39	50.39	436100	50.39	down	down	correct
GL.US	PD	20220923	18.05	18.05	17.84	17.85	10310	17.85	down	up	incorrect
GLOB.US	Globant S.A	20220923	189.16	192.115	183.75	190.09	439000	190.09	up	down	incorrect
GLOG.US	PA	20220923	25.32	25.32	24.05	24.4655	38344	23.931	down	down	correct
GLOP.US	PC	20220923	25	25	24.9	24.93	42501	24.93	down	down	correct
GLP.US	PB	20220923	25.4	25.48	25.3	25.3296	11952	25.3296	down	down	correct
GLT.US	Glatfelter Corporation	20220923	4.29	4.56	4.04	4.05	1030200	4.05	down	down	correct
GLW.US	Corning Incorporated	20220923	30.42	30.6	29.89	30.31	3842700	30.31	down	down	correct
GM.US	General Motors Company	20220923	36.47	36.72	34.84	35.48	17886200	35.48	down	down	correct
GME.US	GameStop Corp	20220923	24.15	25.15	24.06	25.04	3612500	25.04	up	up	correct
GMED.US	Globus Medical Inc	20220923	57.02	58.33	56.17	58.29	730300	58.29	up	up	correct
GMRE.US	PA	20220923	24.9674	24.977	24.8682	24.8745	17445	24.8745	down	down	correct
GMS.US	GMS Inc	20220923	40.34	40.34	38.95	39.45	417800	39.45	down	down	correct
GNE.US	PA	20220923	9.48	9.48	9.25	9.34	10652	9.34	down	down	correct
GNK.US	Genco Shipping & Trading Limited	20220923	12.91	12.97	12.39	12.61	1375200	12.61	down	down	correct
GNL.US	PB	20220923	20.5701	20.65	19.4966	19.55	22381	19.55	down	down	correct
GNRC.US	Generac Holdings Inc	20220923	167.46	176.98	167.11	176.57	2291700	176.57	up	up	correct
GNT.US	PA	20220923	23.83	23.83	23.57	23.57	1592	23.57	down	up	incorrect
GNW.US	Genworth Financial Inc	20220923	3.75	3.75	3.52	3.58	4442200	3.58	down	up	incorrect
GOF.US	Guggenheim Strategic Opportunities Fund	20220923	15.71	15.78	15.14	15.31	1002300	15.31	down	down	correct
GOL.US	Gol Linhas Aéreas Inteligentes S.A	20220923	3.86	3.87	3.61	3.65	3461200	3.65	down	down	correct
GOLD.US	Barrick Gold Corporation	20220923	14.74	14.75	14.26	14.48	25071700	14.48	down	down	correct
GOLF.US	Acushnet Holdings Corp	20220923	45.12	45.235	43.93	44.54	294300	44.54	down	up	incorrect
GOOS.US	Canada Goose Holdings Inc	20220923	16.8	16.87	16.22	16.58	1488700	16.58	down	down	correct
GOTU.US	Gaotu Techedu Inc	20220923	1.15	1.16	1.13	1.16	1228900	1.16	up	up	correct
GPC.US	Genuine Parts Company	20220923	153	153.46	149.71	151.04	920800	151.04	down	down	correct
GPI.US	Group 1 Automotive Inc	20220923	148.57	148.57	144.35	148.2	150000	148.2	down	up	incorrect
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20220923	23.9	23.917	23.53	23.5842	14016	23.2624	down	down	correct
GPK.US	Graphic Packaging Holding Company	20220923	20.5	20.56	20.09	20.3	3201700	20.3	down	down	correct
GPMT.US	Granite Point Mortgage Trust Inc	20220923	8.4	8.4	8.02	8.1	395917	7.8195	down	down	correct
GPN.US	Global Payments Inc	20220923	114.47	115.13	111.87	115.04	2741900	115.04	up	up	correct
GPOR.US	Gulfport Energy Corporation	20220923	85.62	85.62	82.45	83.78	173800	83.78	down	down	correct
GPRK.US	GeoPark Limited	20220923	12.25	12.31	11.63	11.97	395600	11.97	down	down	correct
GPS.US	The Gap Inc	20220923	8.67	8.87	8.23	8.47	7395700	8.47	down	down	correct
GRC.US	The Gorman	20220923	24.64	24.73	24.02	24.39	85600	24.39	down	down	correct
GRP.US	UN	20220923	50.841	51.22	50.45	50.59	4809	50.3206	down	down	correct
GRX.US	The Gabelli Healthcare & Wellness Trust	20220923	10.08	10.08	9.78	9.99	82100	9.99	down	down	correct
GS.US	The Goldman Sachs Group Inc	20220923	307.55	309.79	297.46	301.97	2916500	301.97	down	down	correct
GSBD.US	Goldman Sachs BDC Inc	20220923	16.2	16.33	16.01	16.3	1056198	15.8355	up	down	incorrect
GSK.US	GlaxoSmithKline plc	20220923	29.45	29.63	29.09	29.36	9072800	29.36	down	down	correct
GSL.US	PB	20220923	25.46	25.68	25.13	25.17	38231	25.17	down	down	correct
GSQB.US	G Squared Ascend II Inc	20220923	9.925	9.925	9.91	9.91	1800	9.91	down	down	correct
GTES.US	Gates Industrial Corporation plc	20220923	10.21	10.31	9.77	9.89	871700	9.89	down	up	incorrect
GTLS.US	Chart Industries Inc	20220923	186.73	186.73	174.38	176.07	574600	176.07	down	down	correct
GTN.US	Gray Television Inc	20220923	16.51	16.58	15.67	16.12	789800	16.12	down	down	correct
GTNA.US	Gray Television Inc	20220923	14.46	14.49	14.34	14.34	1793	14.34	down	up	incorrect
GTY.US	Getty Realty Corp	20220923	28.16	28.21	27.5	27.72	279200	27.72	down	down	correct
GUG.US	GUG	20220923	13.7	13.7	13.08	13.53	135500	13.53	down	down	correct
GUT.US	The Gabelli Utility Trust	20220923	6.97	7.02	6.67	6.73	417800	6.73	down	up	incorrect
GVA.US	Granite Construction Incorporated	20220923	27.62	27.62	26.7	26.96	431831	26.8278	down	down	correct
GWRE.US	Guidewire Software Inc	20220923	60.85	61.99	59.5	61.94	1379800	61.94	up	up	correct
GWW.US	W.W. Grainger Inc	20220923	498.96	502.96	490.72	494.85	509800	494.85	down	down	correct
H.US	Hyatt Hotels Corporation	20220923	79.59	79.82	77.7	78.8	1657000	78.8	down	down	correct
HAE.US	Haemonetics Corporation	20220923	73.39	73.98	72.34	73.74	547500	73.74	up	up	correct
HAL.US	Halliburton Company	20220923	25.78	25.78	24.09	24.58	15513300	24.58	down	down	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20220923	33.59	33.9382	31.1	31.66	1110674	31.2633	down	up	incorrect
HAYW.US	Hayward Holdings Inc	20220923	9.35	9.48	8.95	9.22	3531900	9.22	down	down	correct
HBB.US	Hamilton Beach Brands Holding Company	20220923	11.72	12.13	11.3	11.87	40900	11.87	up	down	incorrect
HBI.US	Hanesbrands Inc	20220923	7.91	8	7.61	7.64	14010800	7.64	down	down	correct
HBM.US	Hudbay Minerals Inc	20220923	3.92	3.95	3.72	3.92	2169900	3.92
HCA.US	HCA Healthcare Inc	20220923	191.82	192.22	187.7	191.5	1297800	191.5	down	up	incorrect
HCC.US	Warrior Met Coal Inc	20220923	27.93	28.26	26.37	27	989800	27	down	up	incorrect
HCI.US	HCI Group Inc	20220923	47	47.07	43.63	44.45	130000	44.45	down	down	correct
HCXY.US	Hercules Capital Inc	20220923	24.75	24.75	24.75	24.75	900	24.75
HD.US	The Home Depot Inc	20220923	267.89	271.3	266.32	270.94	3526000	270.94	up	down	incorrect
HDB.US	HDFC Bank Limited	20220923	59.81	60.42	58.71	58.97	3020000	58.97	down	down	correct
HE.US	Hawaiian Electric Industries Inc	20220923	37.46	37.52	37	37.5	370500	37.5	up	up	correct
HEI.US	HEICO Corporation	20220923	146.64	147.3	143.81	145.66	282600	145.66	down	down	correct
HEP.US	Holly Energy Partners L.P	20220923	17.51	17.57	16.62	16.69	279400	16.69	down	down	correct
HEQ.US	John Hancock Hedged Equity & Income Fund	20220923	11.5	11.95	10.94	11.22	57500	11.22	down	down	correct
HES.US	Hess Corporation	20220923	109.06	109.52	102.75	104.6	2945300	104.6	down	down	correct
HESM.US	Hess Midstream LP	20220923	25.85	26.06	24.64	25.05	630200	25.05	down	down	correct
HFRO.US	PA	20220923	22.2999	22.2999	21.9	21.99	7280	21.99	down	down	correct
HGLB.US	Highland Global Allocation Fund	20220923	9.62	9.62	8.84	9.03	118800	9.03	down	down	correct
HGV.US	Hilton Grand Vacations Inc	20220923	34.48	34.48	33.075	33.97	1027700	33.97	down	down	correct
HHC.US	The Howard Hughes Corporation	20220923	60	60.47	57.54	58.41	299200	58.41	down	down	correct
HI.US	Hillenbrand Inc	20220923	38.21	38.21	37.07	37.74	290600	37.74	down	up	incorrect
HIG.US	The Hartford Financial Services Group Inc	20220923	61.75	62.09	60.89	61.92	1927400	61.92	up	down	incorrect
HII.US	Huntington Ingalls Industries Inc	20220923	233.31	233.7	225.6	230.27	296000	230.27	down	down	correct
HIL.US	Hill International Inc	20220923	3.36	3.36	3.35	3.36	331000	3.36
HIO.US	Western Asset High Income Opportunity Fund Inc	20220923	3.8	3.83	3.74	3.77	342400	3.77	down	up	incorrect
HIPO.US	Hippo Holdings Inc	20220923	0.807	0.81	0.77	0.787	103312	19.675	down	down	correct
HIW.US	Highwoods Properties Inc	20220923	28	28.16	27.24	27.51	1205600	27.51	down	down	correct
HIX.US	Western Asset High Income Fund II Inc	20220923	4.93	4.93	4.76	4.78	317600	4.78	down	up	incorrect
HL.US	PB	20220923	60.66	60.66	60.66	60.66	2	60.66
HLF.US	Herbalife Nutrition Ltd	20220923	21.35	21.6	20.78	21.59	905800	21.59	up	down	incorrect
HLI.US	Houlihan Lokey Inc	20220923	78.22	78.47	75.22	76.92	534600	76.92	down	down	correct
HLIO.US	Helios Technologies Inc.	20220923	49.44	49.44	48.27	49.33	101600	49.33	down	down	correct
HLT.US	Hilton Worldwide Holdings Inc	20220923	118.03	118.78	116.385	118.33	4408268	118.33	up	up	correct
HLX.US	Helix Energy Solutions Group Inc	20220923	3.99	4.02	3.7	3.73	2491100	3.73	down	down	correct
HMC.US	Honda Motor Co. Ltd	20220923	23.67	23.71	23.245	23.52	1385445	23.52	down	down	correct
HMLP.US	PA	20220923	20.25	20.25	19.62	19.89	56148	19.89	down	down	correct
HMN.US	Horace Mann Educators Corporation	20220923	36.34	36.44	35.99	36.32	187700	36.32	down	down	correct
HMY.US	Harmony Gold Mining Company Limited	20220923	1.95	2.03	1.94	2	19659200	2	up	up	correct
HNGR.US	Hanger Inc	20220923	18.72	18.72	18.68	18.69	454800	18.69	down	up	incorrect
HNI.US	HNI Corporation	20220923	28.03	28.04	27.11	27.52	186200	27.52	down	down	correct
HNP.US	Huaneng Power International Inc	20220923	18.88	18.88	18.44	18.725	4616	18.725	down	up	incorrect
HOG.US	Harley	20220923	37.9	38.13	36.7	37.54	1546000	37.54	down	down	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20220923	23.01	23.08	22.69	23.04	926705	23.04	up	down	incorrect
HOV.US	Hovnanian Enterprises Inc	20220923	38.37	38.44	36.74	37.68	98600	37.68	down	down	correct
HP.US	Helmerich & Payne Inc	20220923	37.68	37.76	34.74	35.48	1258800	35.48	down	down	correct
HPE.US	Hewlett Packard Enterprise Company	20220923	12.23	12.27	11.9	12.16	13636000	12.16	down	down	correct
HPF.US	John Hancock Preferred Income Fund II	20220923	17	17.04	16.6	16.68	53400	16.68	down	up	incorrect
HPI.US	John Hancock Preferred Income Fund	20220923	16.94	17.03	16.27	16.43	88600	16.43	down	down	correct
HPP.US	P	20220923	16.34	16.34	16.03	16.32	62666	16.32	down	up	incorrect
HPQ.US	HP Inc	20220923	25.29	25.47	24.92	25.35	8645600	25.35	up	up	correct
HPS.US	John Hancock Preferred Income Fund III	20220923	15.04	15.14	14.53	14.72	85700	14.72	down	down	correct
HPX.US	HPX Corp	20220923	9.91	9.92	9.91	9.91	3200	9.91
HQH.US	Tekla Healthcare Investors	20220923	17.5	17.6	17.21	17.37	161600	17.37	down	down	correct
HQL.US	Tekla Life Sciences Investors	20220923	13.74	13.74	13.43	13.59	129400	13.59	down	up	incorrect
HR.US	Healthcare Realty Trust Incorporated	20220923	22.13	22.49	21.69	21.91	2843400	21.91	down	up	incorrect
HRB.US	H&R Block Inc	20220923	43.47	43.87	43.15	43.82	1548700	43.82	up	up	correct
HRI.US	Herc Holdings Inc	20220923	103.36	103.36	99.53	101.99	174400	101.99	down	down	correct
HRL.US	Hormel Foods Corporation	20220923	46.81	46.96	46.48	46.87	1918400	46.87	up	up	correct
HRT.US	HireRight Holdings Corporation	20220923	15.21	15.385	14.96	15.2	80200	15.2	down	down	correct
HRTG.US	Heritage Insurance Holdings Inc	20220923	2.65	2.67	2.4	2.43	163900	2.43	down	down	correct
HSBC.US	HSBC Holdings plc	20220923	28.43	28.46	27.91	28.16	4424600	28.16	down	down	correct
HSC.US	Harsco Corporation	20220923	4.51	4.53	4.15	4.22	931600	4.22	down	down	correct
HSY.US	The Hershey Company	20220923	224.25	225.08	221.56	223.94	723700	223.94	down	down	correct
HT.US	PE	20220923	19.62	19.64	19.24	19.59	5517	19.1819	down	down	correct
HTD.US	John Hancock Tax	20220923	22.4	22.4	21.66	21.9	87400	21.9	down	down	correct
HTFB.US	Horizon Technology Finance Corporation	20220923	24.64	24.64	24.268	24.6	1700	24.6	down	up	incorrect
HTGC.US	Hercules Capital Inc	20220923	13	13.02	12.65	12.8	1665400	12.8	down	down	correct
HTH.US	Hilltop Holdings Inc	20220923	25.23	25.23	24.76	25.13	458400	25.13	down	down	correct
HTY.US	John Hancock Investments	20220923	4.9	4.92	4.67	4.69	101100	4.69	down	down	correct
HTZ.US	Hertz Global Holdings Inc Common Stock	20220923	16	16.52	15.67	16.51	5363000	16.51	up	down	incorrect
HUBB.US	Hubbell Incorporated	20220923	219.44	221.68	216.79	220	557474	220	up	down	incorrect
HUBS.US	HubSpot Inc	20220923	270.45	273.62	263.23	272.81	593500	272.81	up	up	correct
HUM.US	Humana Inc	20220923	491.22	493.465	478.3233	486.9	1758320	486.1235	down	up	incorrect
HUN.US	Huntsman Corporation	20220923	24.16	24.3	23.535	23.95	2659423	23.95	down	down	correct
HUYA.US	HUYA Inc	20220923	2.62	2.66	2.59	2.66	669100	2.66	up	up	correct
HVT.US	Haverty Furniture Companies Inc	20220923	25.7	25.97	25.4	25.76	145200	25.76	up	up	correct
HWM.US	Howmet Aerospace Inc	20220923	32.25	32.36	31.41	31.83	2890218	31.83	down	down	correct
HXL.US	Hexcel Corporation	20220923	54.31	54.32	52.73	53.66	621500	53.66	down	down	correct
HY.US	Hyster	20220923	27.3	27.3	25.9	26.33	72400	26.33	down	down	correct
HYB.US	The New America High Income Fund Inc	20220923	6.71	6.71	6.54	6.57	85000	6.57	down	down	correct
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20220923	12.07	12.23	12.03	12.1	232200	12.1	up	down	incorrect
HYT.US	BlackRock Corporate High Yield Fund Inc	20220923	8.72	8.75	8.58	8.67	602000	8.67	down	down	correct
HZN.US	Horizon Global Corporation	20220923	1.48	1.5	1.45	1.46	15200	1.46	down	down	correct
HZO.US	MarineMax Inc	20220923	29.1	30.02	28.86	30	400700	30	up	up	correct
IAA.US	IAA Inc	20220923	31.56	32.41	31.5	32.2	1721600	32.2	up	up	correct
IACC.US	ION Acquisition Corp 3 Ltd	20220923	9.85	9.88	9.85	9.88	7400	9.88	up	up	correct
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20220923	6.13	6.14	6.06	6.08	27800	6.08	down	down	correct
IAG.US	IAMGOLD Corporation	20220923	1.1	1.11	0.97	1.01	9515500	1.01	down	down	correct
IBA.US	Industrias Bachoco S.A.B. de C.V	20220923	47.33	47.52	46.58	47.03	15100	47.03	down	down	correct
IBM.US	International Business Machines Corporation	20220923	124.53	125	121.74	122.71	5195600	122.71	down	down	correct
IBN.US	ICICI Bank Limited	20220923	21.74	21.79	21.38	21.49	6657600	21.49	down	down	correct
IBP.US	Installed Building Products Inc	20220923	78.6	80.33	77.7	79.19	148700	79.19	up	up	correct
ICD.US	Independence Contract Drilling Inc	20220923	2.94	2.96	2.77	2.96	288500	2.96	up	down	incorrect
ICE.US	Intercontinental Exchange Inc	20220923	93.46	93.95	91.96	93.24	2980200	93.24	down	down	correct
ICL.US	ICL Group Ltd	20220923	8.39	8.39	8.055	8.16	1110463	8.16	down	up	incorrect
ICR.US	P	20220923	19.9	19.9	19.32	19.57	21129	19.57	down	down	correct
IDA.US	IDACORP Inc	20220923	108.36	108.58	107.1	108.41	195769	108.41	up	up	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20220923	9.1	9.13	9.02	9.06	107400	9.06	down	down	correct
IDT.US	IDT Corporation	20220923	23.66	24.12	23.2	23.76	142300	23.76	up	up	correct
IEX.US	IDEX Corporation	20220923	200.45	201.11	197.03	199.31	544000	199.31	down	down	correct
IFF.US	International Flavors & Fragrances Inc.	20220923	96.44	97.33	95.39	96.73	1578800	96.73	up	up	correct
IFN.US	The India Fund Inc	20220923	17	17.06	16.22	16.28	237100	16.28	down	down	correct
IFS.US	Intercorp Financial Services Inc	20220923	21.16	21.21	20.65	21.03	16225	21.03	down	down	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20220923	8.66	8.85	8.5	8.54	65000	8.54	down	up	incorrect
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20220923	5.1	5.13	5.05	5.07	532400	5.07	down	up	incorrect
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20220923	16.5	16.69	16.36	16.69	15900	16.69	up	up	correct
IGR.US	CBRE Clarion Global Real Estate Income Fund	20220923	6.24	6.25	6.02	6.06	663700	6.06	down	up	incorrect
IGT.US	International Game Technology PLC	20220923	15.57	15.72	15.01	15.43	1567100	15.43	down	down	correct
IH.US	iHuman Inc	20220923	1.8773	1.98	1.7	1.9	5976	1.9	up	up	correct
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20220923	5.3	5.45	5.17	5.18	36500	5.18	down	down	correct
IHG.US	InterContinental Hotels Group PLC	20220923	48.05	48.09	47.26	47.7	178500	47.7	down	down	correct
IHIT.US	Invesco High Income 2023 Target Term Fund	20220923	8.27	8.27	8.11	8.13	84500	8.13	down	down	correct
IHTA.US	Invesco High Income 2024 Target Term Fund	20220923	8.1	8.1	7.94	8.05	27415	8.05	down	down	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20220923	24.19	24.26	24.06	24.06	199000	24.06	down	down	correct
IIIN.US	Insteel Industries Inc	20220923	26.8	27.12	26.23	26.61	76400	26.61	down	down	correct
IIM.US	Invesco Value Municipal Income Trust	20220923	11.82	11.9	11.73	11.82	182200	11.82
IIPR.US	PA	20220923	26.52	26.65	26.19	26.65	2414	26.0982	up	up	correct
IMAX.US	IMAX Corporation	20220923	13.68	13.99	13.44	13.87	801900	13.87	up	up	correct
INFA.US	Informatica Inc.	20220923	20.06	20.35	19.595	19.97	297000	19.97	down	down	correct
INFY.US	Infosys Limited	20220923	16.58	16.71	16.39	16.61	18057100	16.61	up	up	correct
ING.US	ING Groep N.V	20220923	9.17	9.17	8.84	8.94	6618200	8.94	down	down	correct
INGR.US	Ingredion Incorporated	20220923	81.23	81.75	79.59	80.1	376000	80.1	down	down	correct
INN.US	Summit Hotel Properties Inc	20220923	7.04	7.07	6.87	6.96	1425300	6.96	down	down	correct
INSI.US	Insight Select Income Fund	20220923	15.54	15.57	15.33	15.33	11973	15.1491	down	down	correct
INSP.US	Inspire Medical Systems Inc	20220923	167.94	172.23	164.49	171.59	337900	171.59	up	up	correct
INST.US	Instructure Holdings Inc	20220923	22.38	22.47	22.005	22.32	189200	22.32	down	down	correct
INT.US	World Fuel Services Corporation	20220923	24.41	24.65	23.35	23.6	437200	23.6	down	down	correct
INVH.US	Invitation Homes Inc	20220923	34.7	35.57	34.68	35.03	6740000	35.03	up	up	correct
IP.US	International Paper Company	20220923	33.2	33.4	32.49	33.1	3509200	33.1	down	down	correct
IPG.US	The Interpublic Group of Companies Inc	20220923	25.96	26.06	25.38	25.81	2462200	25.81	down	down	correct
IPI.US	Intrepid Potash Inc	20220923	39.77	39.99	37.5983	38.31	376347	38.31	down	up	incorrect
IQI.US	Invesco Quality Municipal Income Trust	20220923	9.43	9.43	9.35	9.41	157000	9.41	down	up	incorrect
IQV.US	IQVIA Holdings Inc	20220923	188.78	191.21	186.24	189.43	1244200	189.43	up	down	incorrect
IR.US	Ingersoll Rand Inc	20220923	44.21	44.465	43.06	44.07	2907300	44.07	down	down	correct
IRL.US	The New Ireland Fund Inc	20220923	6.86	6.92	6.8	6.8	7600	6.8	down	down	correct
IRM.US	Iron Mountain Incorporated	20220923	47.28	47.51	46.15	46.6	2021500	46.6	down	down	correct
IRRX.US	UN	20220923	10.07	10.07	10.05	10.05	1001	10.05	down	down	correct
IRS.US	WT	20220923	0.1888	0.1888	0.1888	0.1888	101	0.1888
IRT.US	Independence Realty Trust Inc	20220923	17.46	17.95	17.275	17.47	2285617	17.3259	up	up	correct
IS.US	ironSource	20220923	3.51	3.64	3.48	3.56	4497000	3.56	up	up	correct
ISD.US	PGIM High Yield Bond Fund Inc	20220923	11.9	11.9	11.67	11.75	121800	11.75	down	down	correct
IT.US	Gartner Inc	20220923	276.95	279.04	273.06	276.06	326900	276.06	down	down	correct
ITCB.US	Itaú Corpbanca	20220923	3	3.01	2.95	2.95	11100	2.95	down	down	correct
ITGR.US	Integer Holdings Corporation	20220923	60.94	62.29	60.59	61.92	298000	61.92	up	up	correct
ITT.US	ITT Inc	20220923	67.61	67.75	65.93	66.9	199500	66.9	down	down	correct
ITUB.US	Itaú Unibanco Holding S.A	20220923	5.43	5.45	5.3	5.37	56457400	5.37	down	up	incorrect
ITW.US	Illinois Tool Works Inc	20220923	187.53	188.2	184.675	187.73	1092834	186.4251	up	up	correct
IVC.US	Invacare Corporation	20220923	0.9	0.92	0.86	0.87	133700	0.87	down	down	correct
IVH.US	Ivy Funds	20220923	10.88	10.88	10.59	10.62	201200	10.62	down	up	incorrect
IVR.US	PC	20220923	19.26	19.26	18	18.3201	24672	18.3201	down	up	incorrect
IVT.US	Inventrust Properties Corp	20220923	23.21	23.4	22.7676	23.36	184355	23.1492	up	up	correct
IVZ.US	Invesco Ltd	20220923	15.34	15.42	14.85	15.22	5205700	15.22	down	down	correct
IX.US	ORIX Corporation	20220923	74.75	75.66	74.57	75.4	49700	75.4	up	up	correct
J.US	Jacobs Engineering Group Inc	20220923	114.75	115.57	112.41	113.91	392341	113.6728	down	down	correct
JBGS.US	JBG SMITH Properties	20220923	19.7	19.77	19.31	19.69	1025500	19.69	down	down	correct
JBK.US	Corporate Backed Trust Certificates Goldman Sachs Capital I Securities	20220923	25.02	25.03	25.02	25.03	300	25.03	up	up	correct
JBL.US	Jabil Inc	20220923	56.69	57.43	55.26	56.24	1434100	56.24	down	down	correct
JBT.US	John Bean Technologies Corporation	20220923	84.81	85.5	81.98	83.24	210300	83.24	down	down	correct
JCE.US	Nuveen Core Equity Alpha Fund	20220923	12.52	12.62	12.15	12.28	58900	12.28	down	down	correct
JCI.US	Johnson Controls International plc	20220923	50.48	51	49.82	50.67	2816400	50.67	up	down	incorrect
JEF.US	Jefferies Financial Group Inc	20220923	30.42	30.55	29.41	29.98	2266100	29.98	down	down	correct
JELD.US	JELD	20220923	9.4	9.515	9.09	9.28	1796700	9.28	down	up	incorrect
JEMD.US	Nuveen Emerging Markets Debt 2022 Target Term Fund	20220923	6.54	6.56	6.54	6.55	41387	6.55	up	up	correct
JEQ.US	Aberdeen Japan Equity Fund Inc	20220923	5.16	5.16	5.06	5.09	43700	5.09	down	down	correct
JFR.US	Nuveen Floating Rate Income Fund	20220923	8.17	8.18	8.03	8.06	314800	8.06	down	up	incorrect
JGH.US	Nuveen Global High Income Fund	20220923	11.01	11.07	10.815	10.87	62800	10.87	down	down	correct
JHAA.US	Nuveen High Income 2023 Target Term Fund	20220923	8.94	8.94	8.8	8.8691	19126	8.8691	down	down	correct
JHG.US	Janus Henderson Group plc	20220923	22.01	22.16	21.37	21.83	1177640	21.83	down	up	incorrect
JHI.US	John Hancock Investors Trust	20220923	12.78	12.78	12.35	12.44	48100	12.44	down	down	correct
JHS.US	John Hancock Income Securities Trust	20220923	10.91	10.97	10.84	10.87	17800	10.87	down	down	correct
JHX.US	James Hardie Industries plc	20220923	20.35	20.48	19.41	19.68	203800	19.68	down	down	correct
JILL.US	J.Jill Inc	20220923	16.26	16.74	15.86	16.63	22600	16.63	up	down	incorrect
JKS.US	JinkoSolar Holding Co. Ltd	20220923	52.04	53.83	51.6	53.65	1009600	53.65	up	up	correct
JLL.US	Jones Lang LaSalle Incorporated	20220923	153.71	154.95	151.09	153.34	548700	153.34	down	down	correct
JLS.US	Nuveen Mortgage and Income Fund	20220923	16.28	16.55	16.11	16.12	22000	16.12	down	down	correct
JMIA.US	Jumia Technologies AG	20220923	5.98	6.16	5.86	6	1735200	6	up	up	correct
JMM.US	Nuveen Multi	20220923	5.89	5.89	5.62	5.78	16500	5.78	down	up	incorrect
JNJ.US	Johnson & Johnson	20220923	165.74	167.48	164.66	166.72	9595600	166.72	up	up	correct
JNPR.US	Juniper Networks Inc	20220923	26.21	26.41	26	26.38	3270000	26.38	up	up	correct
JOBY.US	WT	20220923	0.8799	0.9397	0.84	0.9397	39649	0.9397	up	up	correct
JOE.US	The St. Joe Company	20220923	32.29	32.67	31.75	32.35	468500	32.35	up	up	correct
JOF.US	Japan Smaller Capitalization Fund Inc	20220923	5.98	5.98	5.88	5.89	77100	5.89	down	down	correct
JPC.US	Nuveen Preferred & Income Opportunities Fund	20220923	7.26	7.33	7.19	7.21	270000	7.21	down	up	incorrect
JPI.US	Nuveen Preferred and Income Term Fund	20220923	18.88	18.96	18.7	18.78	83100	18.78	down	down	correct
JPM.US	PL	20220923	19.48	19.55	19.2514	19.43	222811	19.43	down	down	correct
JPS.US	Nuveen Preferred Securities Income Fund	20220923	6.84	6.88	6.63	6.67	1134900	6.67	down	down	correct
JPT.US	Nuveen Preferred and Income 2022 Term Fund	20220923	18.6	18.9	18.55	18.66	16200	18.66	up	down	incorrect
JQC.US	Nuveen Credit Strategies Income Fund	20220923	5.15	5.15	5.04	5.07	951900	5.07	down	down	correct
JRI.US	Nuveen Real Asset Income and Growth Fund	20220923	11.85	11.93	11.54	11.55	159200	11.55	down	down	correct
JRO.US	Nuveen Floating Rate Income Opportunity Fund	20220923	8.14	8.17	8.04	8.08	171800	8.08	down	down	correct
JRS.US	Nuveen Real Estate Income Fund	20220923	7.98	8.02	7.79	7.85	95600	7.85	down	down	correct
JSD.US	Nuveen Short Duration Credit Opportunities Fund	20220923	11.88	11.89	11.7	11.78	33400	11.78	down	down	correct
JT.US	Jianpu Technology Inc	20220923	1.8	1.8	1.6	1.7	54700	1.7	down	down	correct
JUN.US	UN	20220923	10.01	10.03	10	10.03	3301	10.03	up	up	correct
JWN.US	Nordstrom Inc	20220923	18.03	18.48	17.42	17.96	6234300	17.96	down	down	correct
K.US	Kellogg Company	20220923	73.18	73.74	72.09	73.04	2315800	73.04	down	down	correct
KAI.US	Kadant Inc	20220923	169.08	169.34	166.63	169.05	43100	169.05	down	down	correct
KAMN.US	Kaman Corporation	20220923	29.75	29.75	28.29	28.69	177000	28.69	down	up	incorrect
KAR.US	KAR Auction Services Inc	20220923	12.18	12.24	11.88	12.13	929600	12.13	down	up	incorrect
KB.US	KB Financial Group Inc	20220923	34.55	34.71	33.65	34.01	312300	34.01	down	down	correct
KBH.US	KB Home	20220923	26.4	27.22	26.27	27.2	3158400	27.2	up	up	correct
KBR.US	KBR Inc	20220923	45.09	45.32	43.86	44.71	1595100	44.71	down	down	correct
KEN.US	Kenon Holdings Ltd	20220923	35.85	35.85	33.88	34.93	58200	34.93	down	down	correct
KEP.US	Korea Electric Power Corporation	20220923	6.91	6.94	6.84	6.87	304600	6.87	down	down	correct
KEX.US	Kirby Corporation	20220923	61.07	61.07	57.64	59.43	689400	59.43	down	up	incorrect
KEY.US	PK	20220923	22.74	22.74	22.2301	22.56	63967	22.56	down	down	correct
KEYS.US	Keysight Technologies Inc	20220923	157.2	157.85	154.46	156.85	694300	156.85	down	down	correct
KF.US	The Korea Fund Inc	20220923	20.98	20.98	20.36	20.57	14400	20.57	down	down	correct
KFS.US	Kingsway Financial Services Inc	20220923	7.68	7.68	6.69	7.32	37200	7.32	down	down	correct
KFY.US	Korn Ferry	20220923	47.37	47.72	46.47	47.33	426700	47.33	down	down	correct
KGC.US	Kinross Gold Corporation	20220923	3.42	3.43	3.25	3.31	18449240	3.31	down	down	correct
KIM.US	PM	20220923	22.66	22.66	22.13	22.17	11781	21.8428	down	down	correct
KIND.US	Nextdoor Holdings Inc.	20220923	2.88	2.93	2.79	2.84	3105400	2.84	down	down	correct
KIO.US	KKR Income Opportunities Fund	20220923	11.57	11.62	11.41	11.45	70900	11.45	down	down	correct
KKR.US	PC	20220923	56.04	56.04	54.3	54.97	217831	54.97	down	down	correct
KKRS.US	KKRS	20220923	18.35	18.415	18.25	18.35	76300	18.35
KLR.US	Kaleyra Inc	20220923	1.38	1.4	1.325	1.37	176000	1.37	down	down	correct
KMB.US	Kimberly	20220923	120.45	120.83	119.08	120.29	1365700	120.29	down	down	correct
KMI.US	Kinder Morgan Inc	20220923	17	17.04	16.34	16.53	25532300	16.53	down	down	correct
KMPR.US	Kemper Corporation	20220923	44.34	44.76	43.81	44.17	183900	44.17	down	down	correct
KMT.US	Kennametal Inc	20220923	20.71	20.92	20.21	20.77	1086100	20.77	up	up	correct
KMX.US	CarMax Inc	20220923	78.33	79.56	76	79.49	2517300	79.49	up	up	correct
KN.US	Knowles Corporation	20220923	12.5	12.63	12.42	12.62	847900	12.62	up	up	correct
KNOP.US	KNOT Offshore Partners LP	20220923	14.93	14.93	14.1	14.7	423200	14.7	down	down	correct
KNX.US	Knight	20220923	47.06	47.92	46.82	47.91	2295800	47.91	up	up	correct
KO.US	The Coca	20220923	58.96	59.1	58	58.6	14823400	58.6	down	down	correct
KODK.US	Eastman Kodak Company	20220923	4.82	4.85	4.64	4.84	616300	4.84	up	up	correct
KOF.US	Coca	20220923	60.01	60.01	57.55	57.81	206000	57.81	down	down	correct
KOP.US	Koppers Holdings Inc	20220923	21.1	21.4	20.47	21.13	213900	21.13	up	up	correct
KORE.US	KORE Group Holdings Inc	20220923	2.18	2.2	2	2.09	75400	2.09	down	up	incorrect
KOS.US	Kosmos Energy Ltd	20220923	5.31	5.39	4.9	4.92	8027300	4.92	down	up	incorrect
KR.US	The Kroger Co	20220923	45.02	45.08	44.11	44.86	5964400	44.86	down	up	incorrect
KRC.US	Kilroy Realty Corporation	20220923	44.13	44.365	42.82	43.42	1082727	42.8804	down	down	correct
KREF.US	PA	20220923	19.71	20.0475	18.9	19.2	52895	19.2	down	up	incorrect
KRG.US	Kite Realty Group Trust	20220923	17.51	17.76	17.425	17.71	2226445	17.71	up	down	incorrect
KRO.US	Kronos Worldwide Inc	20220923	11.14	11.19	10.89	10.99	278800	10.99	down	down	correct
KRP.US	Kimbell Royalty Partners LP	20220923	17	17.02	16.01	16.45	699700	16.45	down	down	correct
KSM.US	DWS Strategic Municipal Income Trust	20220923	8.24	8.24	8.14	8.16	11100	8.16	down	down	correct
KSS.US	Kohl's Corporation	20220923	26.4	26.67	25.61	26.3	4707300	26.3	down	up	incorrect
KT.US	KT Corporation	20220923	12.66	12.74	12.61	12.7	998400	12.7	up	up	correct
KTB.US	Kontoor Brands Inc	20220923	35.96	36.17	34.875	35.19	352900	35.19	down	up	incorrect
KTF.US	DWS Municipal Income Trust	20220923	8.5	8.5	8.47	8.48	243500	8.48	down	down	correct
KTH.US	Corts Trust For Peco Energy Capital Trust III	20220923	30	30	30	30	1300	30
KTN.US	Credit	20220923	27.63	27.63	27.63	27.63	100	27.63
KUKE.US	Kuke Music Holding Limited	20220923	0.748	0.748	0.65	0.67	77900	0.67	down	up	incorrect
KW.US	Kennedy	20220923	16.21	16.4	16.02	16.34	733665	16.0951	up	down	incorrect
KWR.US	Quaker Chemical Corporation	20220923	150.05	150.05	145.4	148.06	65100	148.06	down	down	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20220923	8.69	8.69	8.18	8.31	1354130	8.1128	down	up	incorrect
L.US	Loews Corporation	20220923	51.21	51.4	50.34	51	892100	51	down	down	correct
LAC.US	Lithium Americas Corp	20220923	25.99	26.56	25.38	25.99	3658000	25.99
LAD.US	Lithia Motors Inc	20220923	222.52	229.14	220.4	228.94	297400	228.94	up	up	correct
LADR.US	Ladder Capital Corp	20220923	10.74	10.74	10.2	10.36	760881	10.1156	down	up	incorrect
LAW.US	CS Disco Inc.	20220923	10.94	11.31	10.75	11.28	227300	11.28	up	down	incorrect
LAZ.US	Lazard Ltd	20220923	34.7	34.83	33.01	33.47	1011600	33.47	down	down	correct
LBRT.US	Liberty Oilfield Services Inc	20220923	11.98	11.99	11.335	11.56	2165400	11.56	down	down	correct
LC.US	LendingClub Corporation	20220923	11.32	11.51	11.12	11.39	1705700	11.39	up	up	correct
LCI.US	Lannett Company Inc	20220923	0.53	0.541	0.466	0.47	375500	0.47	down	down	correct
LCII.US	LCI Industries	20220923	106.08	106.67	101.46	102.8	189700	102.8	down	down	correct
LCW.US	UN	20220923	9.97	9.97	9.97	9.97	0	9.97
LDI.US	loanDepot Inc	20220923	1.34	1.34	1.25	1.29	762018	1.29	down	down	correct
LDOS.US	Leidos Holdings Inc	20220923	90.04	90.18	87.83	88.69	655600	88.69	down	down	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20220923	18.91	19.07	18.54	18.65	130000	18.65	down	down	correct
LEA.US	Lear Corporation	20220923	124.1	124.64	120.14	123.26	584400	123.26	down	down	correct
LEG.US	Leggett & Platt Incorporated	20220923	34.52	34.55	33.53	34.08	1242200	34.08	down	down	correct
LEJU.US	Leju Holdings Limited	20220923	1.83	1.965	1.83	1.83	1000	1.83
LEN.US	Lennar Corporation	20220923	76.1	77.12	75.09	77.07	3497800	77.07	up	up	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20220923	6.2	6.28	6.15	6.28	178287	6.28	up	down	incorrect
LEVI.US	Levi Strauss & Co	20220923	16.3	16.57	16.263	16.49	2220200	16.49	up	up	correct
LFC.US	China Life Insurance Company Limited	20220923	6.62	6.64	6.59	6.61	56739	6.61	down	down	correct
LFG.US	Archaea Energy Inc	20220923	17.95	18.12	17.28	17.38	985000	17.38	down	down	correct
LFT.US	PA	20220923	21.15	21.15	21.15	21.15	185	20.6542
LGF.US	B	20220923	8.6	8.6	8.02	8.39	759860	8.39	down	down	correct
LGFA.US	Lions Gate Entertainment Corp	20220923	9.03	9.085	8.47	8.84	702867	8.84	down	down	correct
LGI.US	Lazard Global Total Return and Income Fund Inc	20220923	13.95	13.95	13.36	13.5	67700	13.5	down	down	correct
LGV.US	WT	20220923	0.1001	0.1001	0.1001	0.1001	84	0.1001
LH.US	Laboratory Corporation of America Holdings	20220923	212.21	213.58	208.62	211.66	432600	211.66	down	down	correct
LHX.US	L3Harris Technologies Inc	20220923	224.05	224.53	217.52	220.39	859500	220.39	down	down	correct
LII.US	Lennox International Inc	20220923	222.08	225.24	220.04	224.22	421600	224.22	up	up	correct
LIN.US	Linde plc	20220923	269.82	270.58	265.87	269.15	1947215	269.15	down	down	correct
LITB.US	LightInTheBox Holding Co. Ltd	20220923	1.03	1.04	1	1.01	54600	1.01	down	down	correct
LL.US	Lumber Liquidators Holdings Inc	20220923	6.91	7.14	6.88	7.02	507300	7.02	up	up	correct
LLY.US	Eli Lilly and Company	20220923	311.87	315.18	305.12	311.46	4570800	311.46	down	down	correct
LMND.US	Lemonade Inc	20220923	20.22	21.56	20.21	21.49	993300	21.49	up	down	incorrect
LMT.US	Lockheed Martin Corporation	20220923	419.78	420.01	407.58	413.07	1874300	413.07	down	down	correct
LNC.US	Lincoln National Corporation	20220923	45.81	46.03	43.88	44.64	2222600	44.64	down	down	correct
LND.US	BrasilAgro	20220923	6.1	6.1	5.8	6	63400	6	down	down	correct
LNN.US	Lindsay Corporation	20220923	147.06	147.06	142.39	143.95	42900	143.95	down	down	correct
LOCL.US	Local Bounti Corporation	20220923	2.31	2.33	2.22	2.26	170500	2.26	down	down	correct
LOKM.US	Live Oak Mobility Acquisition Corp	20220923	9.81	9.85	9.81	9.85	90600	9.85	up	up	correct
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20220923	6.26	6.45	5.999	6.09	242400	6.09	down	down	correct
LOW.US	Lowe's Companies Inc	20220923	186.75	189.16	185.56	188.13	3382000	188.13	up	up	correct
LPG.US	Dorian LPG Ltd	20220923	14.23	14.33	12.905	13.07	1138400	13.07	down	down	correct
LPI.US	Laredo Petroleum Inc	20220923	59.5	60.45	54.8	56.3	1311300	56.3	down	down	correct
LPL.US	LG Display Co. Ltd	20220923	4.62	4.62	4.53	4.59	575100	4.59	down	up	incorrect
LPX.US	Louisiana	20220923	50.2	50.73	48.53	49.68	1621500	49.68	down	down	correct
LRN.US	Stride Inc	20220923	40.39	41.01	39.13	41.01	836000	41.01	up	down	incorrect
LSI.US	Life Storage Inc	20220923	111.91	112.97	109.531	111.26	557583	111.26	down	down	correct
LSPD.US	Lightspeed POS Inc	20220923	16.75	16.97	16.49	16.83	1184500	16.83	up	down	incorrect
LTC.US	LTC Properties Inc	20220923	39.04	39.36	38.17	38.51	248529	38.51	down	down	correct
LTH.US	Life Time Group Holdings Inc.	20220923	10.45	10.75	10.33	10.74	331600	10.74	up	up	correct
LTHM.US	Livent Corporation	20220923	30.69	30.97	29.61	30.57	4962300	30.57	down	down	correct
LU.US	Lufax Holding Ltd	20220923	3.16	3.195	3.1	3.14	4909400	3.14	down	down	correct
LUMN.US	Lumen Technologies Inc	20220923	8.17	8.25	7.95	8.13	20119135	8.13	down	down	correct
LUV.US	Southwest Airlines Co	20220923	32.4	32.6	31.57	32.05	7766300	32.05	down	down	correct
LVS.US	Las Vegas Sands Corp	20220923	34.75	35.51	34.47	35.47	8096200	35.47	up	up	correct
LW.US	Lamb Weston Holdings Inc	20220923	77	77.67	76.49	77.55	2057700	77.55	up	up	correct
LXFR.US	Luxfer Holdings PLC	20220923	14.72	14.73	14.27	14.54	90500	14.54	down	down	correct
LXP.US	PC	20220923	49.9999	49.9999	49.9999	49.9999	208	49.9999
LXU.US	LSB Industries Inc	20220923	13.89	13.93	12.57	12.64	1156700	12.64	down	up	incorrect
LYB.US	LyondellBasell Industries N.V	20220923	73.73	74.15	71.46	73.08	2753800	73.08	down	up	incorrect
LYG.US	Lloyds Banking Group plc	20220923	2.04	2.04	1.95	1.96	19247500	1.96	down	down	correct
LYV.US	Live Nation Entertainment Inc	20220923	76.35	76.83	73.35	75.27	3640000	75.27	down	up	incorrect
LZB.US	La	20220923	23.3	23.48	22.89	23.17	311200	23.17	down	down	correct
M.US	Macy's Inc	20220923	15.5	15.75	15.3218	15.72	12264313	15.72	up	up	correct
MA.US	Mastercard Incorporated	20220923	293.13	294.57	290.24	293.58	3245860	293.58	up	up	correct
MAA.US	PI	20220923	57.18	57.18	57.18	57.18	322	57.18
MAC.US	The Macerich Company	20220923	8	8.06	7.6	7.85	3474300	7.85	down	down	correct
MAIN.US	Main Street Capital Corporation	20220923	36.94	36.99	36.12	36.42	612303	36.42	down	down	correct
MAN.US	ManpowerGroup Inc	20220923	66.19	66.66	64.64	65.34	574600	65.34	down	down	correct
MANU.US	Manchester United plc	20220923	13.41	13.435	12.91	13.07	1225073	13.07	down	down	correct
MAS.US	Masco Corporation	20220923	46.33	46.81	45.86	46.75	1593300	46.75	up	up	correct
MATX.US	Matson Inc	20220923	64	64.21	61.91	63.57	445600	63.57	down	down	correct
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20220923	8.04	8.05	7.87	7.92	89000	7.92	down	down	correct
MAX.US	MediaAlpha Inc	20220923	8.1	8.3	7.78	8.27	135200	8.27	up	down	incorrect
MAXR.US	Maxar Technologies Inc	20220923	19.75	19.79	18.85	19.31	687900	19.31	down	up	incorrect
MBI.US	MBIA Inc	20220923	9.6	9.82	9.35	9.41	493300	9.41	down	up	incorrect
MBSC.US	UN	20220923	10.1	10.1	10.07	10.07	21301	10.07	down	down	correct
MC.US	Moelis & Company	20220923	34.98	35.265	33.115	34.96	1638400	34.96	down	down	correct
MCB.US	Metropolitan Bank Holding Corp	20220923	66.37	66.91	65.51	66.3	61600	66.3	down	down	correct
MCD.US	McDonald's Corporation	20220923	247.21	249.1	244.19	245.95	2671700	245.95	down	down	correct
MCG.US	Membership Collective Group Inc	20220923	5	5.13	4.88	5.06	224000	5.06	up	up	correct
MCI.US	Barings Corporate Investors	20220923	13.15	13.36	13.15	13.3	21200	13.3	up	up	correct
MCK.US	McKesson Corporation	20220923	344.63	344.9	338.25	343.27	815200	343.27	down	down	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20220923	6.91	6.99	6.6	6.75	156000	6.75	down	down	correct
MCO.US	Moody's Corporation	20220923	253.87	255.54	250.18	254.69	877100	254.69	up	down	incorrect
MCR.US	MFS Charter Income Trust	20220923	6.24	6.25	6.1	6.1	62500	6.1	down	up	incorrect
MCS.US	The Marcus Corporation	20220923	14.24	14.38	14.05	14.31	423800	14.31	up	up	correct
MCW.US	Mister Car Wash Inc.	20220923	8.58	8.74	8.315	8.63	2050300	8.63	up	down	incorrect
MCY.US	Mercury General Corporation	20220923	29.58	30.11	29.39	30.1	594100	30.1	up	up	correct
MD.US	MEDNAX Inc	20220923	16.72	16.86	16.55	16.81	614900	16.81	up	up	correct
MDC.US	M.D.C. Holdings Inc	20220923	27.77	28.47	27.6	28.47	777300	28.47	up	up	correct
MDT.US	Medtronic plc	20220923	83.05	83.12	81.62	82.66	5960400	82.66	down	down	correct
MDU.US	MDU Resources Group Inc	20220923	28.7	28.7	27.95	28.25	1065400	28.25	down	down	correct
MEC.US	Mayville Engineering Company Inc	20220923	6.76	6.85	6.59	6.79	28000	6.79	up	up	correct
MED.US	Medifast Inc	20220923	113.29	115	110.81	112.39	114200	112.39	down	down	correct
MEG.US	Montrose Environmental Group Inc	20220923	34.46	34.745	33.79	34.71	131159	34.71	up	up	correct
MEGI.US	MainStay CBRE Global Infrastructure Megatrends Fund	20220923	14.14	14.18	13.785	13.83	153700	13.83	down	down	correct
MEI.US	Methode Electronics Inc	20220923	36.94	36.94	35.71	36.75	270300	36.75	down	down	correct
MER.US	PK	20220923	25.19	25.34	25.19	25.19	124848	25.19
MET.US	PF	20220923	20.69	20.69	20.31	20.45	96597	20.45	down	up	incorrect
MFA.US	PC	20220923	17.55	17.745	17.16	17.45	51806	17.45	down	down	correct
MFC.US	Manulife Financial Corporation	20220923	16.16	16.16	15.72	15.82	4074000	15.82	down	down	correct
MFG.US	Mizuho Financial Group Inc	20220923	2.32	2.4	2.25	2.28	1154300	2.28	down	down	correct
MFGP.US	Micro Focus International plc	20220923	5.68	5.7	5.58	5.6	512500	5.6	down	up	incorrect
MFM.US	MFS Municipal Income Trust	20220923	5.1	5.11	5	5.06	113100	5.06	down	up	incorrect
MFV.US	MFS Special Value Trust	20220923	4.37	4.38	4.19	4.24	25400	4.24	down	down	correct
MG.US	Mistras Group Inc	20220923	4.78	4.86	4.71	4.82	54300	4.82	up	down	incorrect
MGA.US	Magna International Inc	20220923	51.62	51.71	49.49	50.11	1644600	50.11	down	down	correct
MGF.US	MFS Government Markets Income Trust	20220923	3.31	3.33	3.31	3.32	74600	3.32	up	up	correct
MGM.US	MGM Resorts International	20220923	30	30.17	29.45	30.05	8266100	30.05	up	up	correct
MGR.US	Affiliated Managers Group Inc	20220923	22.69	22.7	22.44	22.51	28312	22.1465	down	down	correct
MGRB.US	MGRB	20220923	18.74	18.74	18.41	18.5	29100	18.205	down	down	correct
MGRD.US	MGRD	20220923	17.04	17.04	16.6	16.7	9100	16.4395	down	down	correct
MGU.US	Macquarie Global Infrastructure Total Return Fund Inc	20220923	21.64	21.64	20.81	20.98	27200	20.98	down	down	correct
MGY.US	Magnolia Oil & Gas Corporation	20220923	20	20.07	18.79	18.97	4286700	18.97	down	down	correct
MH.US	PD	20220923	3.95	4.12	3.74	4.12	541	4.12	up	up	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20220923	11.65	11.68	11.25	11.5	307800	11.5	down	down	correct
MHF.US	Western Asset Municipal High Income Fund Inc	20220923	6.39	6.39	6.28	6.35	51100	6.35	down	up	incorrect
MHI.US	Pioneer Municipal High Income Fund Inc	20220923	8.7	8.71	8.54	8.56	57600	8.56	down	down	correct
MHK.US	Mohawk Industries Inc	20220923	92.7	93.4	91.46	93.07	776400	93.07	up	down	incorrect
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20220923	15.28	15.68	14.75	15.18	4900	15.18	down	up	incorrect
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20220923	10.1	10.1	9.93	9.97	109200	9.97	down	down	correct
MHNC.US	Maiden Holdings North America Ltd	20220923	17.28	17.28	16.4	16.46	4800	16.46	down	down	correct
MIN.US	MFS Intermediate Income Trust	20220923	2.77	2.79	2.76	2.76	341700	2.76	down	up	incorrect
MIO.US	MIO	20220923	10.5	10.69	10.45	10.49	88600	10.49	down	down	correct
MIR.US	Mirion Technologies Inc	20220923	6.7	6.985	6.64	6.95	1122700	6.95	up	up	correct
MIT.US	Mason Industrial Technology Inc	20220923	9.805	9.805	9.78	9.78	315400	9.78	down	down	correct
MITT.US	PC	20220923	16.53	16.79	15.5	15.9	16227	15.9	down	down	correct
MIXT.US	MiX Telematics Limited	20220923	7.6	7.81	7.41	7.61	12400	7.61	up	up	correct
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20220923	12.61	12.67	12.51	12.51	50500	12.51	down	up	incorrect
MKC.US	V	20220923	76.07	76.07	75.27	75.52	1100	75.52	down	down	correct
MKL.US	Markel Corporation	20220923	1105.17	1109.53	1085.04	1101.5699	51700	1101.5699	down	up	incorrect
ML.US	MoneyLion Inc	20220923	1.15	1.185	1.12	1.13	698600	1.13	down	down	correct
MLI.US	Mueller Industries Inc	20220923	58.28	58.71	57.1	57.99	266817	57.99	down	up	incorrect
MLM.US	Martin Marietta Materials Inc	20220923	324	324.29	314.82	320.05	561800	320.05	down	down	correct
MLNK.US	MeridianLink Inc.	20220923	15.77	16.05	15.636	15.86	106500	15.86	up	up	correct
MLP.US	Maui Land & Pineapple Company Inc	20220923	9.03	9.28	9.03	9.03	1500	9.03
MLR.US	Miller Industries Inc	20220923	21.8	21.88	21.5	21.76	34700	21.76	down	up	incorrect
MMC.US	Marsh & McLennan Companies Inc	20220923	150.55	151.64	149.29	151.38	1275800	151.38	up	up	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20220923	16.3	16.35	16.04	16.31	121800	16.31	up	up	correct
MMI.US	Marcus & Millichap Inc	20220923	34.42	34.42	33.27	33.79	333500	33.79	down	down	correct
MMM.US	3M Company	20220923	113.73	114.17	111.62	112.99	3683200	112.99	down	down	correct
MMP.US	Magellan Midstream Partners L.P	20220923	48.59	48.59	46.06	46.45	1333600	46.45	down	down	correct
MMS.US	Maximus Inc	20220923	57.72	58.74	57.64	58.71	469700	58.71	up	up	correct
MMT.US	MFS Multimarket Income Trust	20220923	4.38	4.39	4.31	4.32	95500	4.32	down	down	correct
MMU.US	Western Asset Managed Municipals Fund Inc	20220923	10.03	10.03	9.85	9.87	124000	9.87	down	down	correct
MN.US	Manning & Napier Inc	20220923	12.24	12.25	11.63	11.82	510200	11.82	down	up	incorrect
MNP.US	Western Asset Municipal Partners Fund Inc	20220923	11.91	11.91	11.36	11.38	33900	11.38	down	down	correct
MNRL.US	Brigham Minerals Inc	20220923	25.19	25.465	24	24.29	566100	24.29	down	down	correct
MNSO.US	MINISO Group Holding Limited	20220923	4.69	4.7	4.53	4.6	352200	4.6	down	down	correct
MO.US	Altria Group Inc	20220923	42.75	42.83	40.84	41.68	12898420	41.68	down	up	incorrect
MOD.US	Modine Manufacturing Company	20220923	14.28	14.39	13.51	13.8	414100	13.8	down	down	correct
MODN.US	Model N Inc	20220923	31.99	32.34	31.29	31.84	289600	31.84	down	up	incorrect
MOG.US	A	20220923	73.16	73.32	71.61	72.53	190762	72.53	down	down	correct
MOGU.US	MOGU Inc	20220923	2.1	2.42	2.06	2.33	140300	2.33	up	up	correct
MOH.US	Molina Healthcare Inc	20220923	327.72	329.11	323.65	328.74	333700	328.74	up	down	incorrect
MOS.US	The Mosaic Company	20220923	50.68	50.94	47.8	48.53	7134898	48.53	down	down	correct
MOV.US	Movado Group Inc	20220923	28.77	29.04	28.36	28.85	170900	28.85	up	down	incorrect
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20220923	11.98	11.98	11.87	11.91	13700	11.91	down	down	correct
MPC.US	Marathon Petroleum Corporation	20220923	92.7	92.95	90.03	91.45	8266700	91.45	down	down	correct
MPLX.US	MPLX LP	20220923	30.51	30.53	28.9	29.33	3613300	29.33	down	down	correct
MPV.US	Barings Participation Investors	20220923	12.09	12.17	11.66	11.66	6300	11.66	down	down	correct
MPW.US	Medical Properties Trust Inc	20220923	12.74	12.77	12.19	12.48	17528300	12.48	down	up	incorrect
MPX.US	Marine Products Corporation	20220923	8.79	8.87	8.54	8.6	138500	8.6	down	down	correct
MQT.US	BlackRock MuniYield Quality Fund II Inc	20220923	10.65	10.83	10.41	10.48	51500	10.48	down	down	correct
MQY.US	BlackRock MuniYield Quality Fund Inc	20220923	11.25	11.33	11.2	11.26	261200	11.26	up	up	correct
MRC.US	MRC Global Inc	20220923	7.91	7.94	7.03	7.22	1617800	7.22	down	down	correct
MRK.US	Merck & Co. Inc	20220923	87.4	88.01	86.09	86.78	9037800	86.78	down	down	correct
MRO.US	Marathon Oil Corporation	20220923	23.35	23.35	21.62	21.9	15952900	21.9	down	up	incorrect
MS.US	PL	20220923	20.53	20.65	20.4	20.535	80022	20.2355	up	up	correct
MSA.US	MSA Safety Incorporated	20220923	112.27	112.37	110.79	111.39	73800	111.39	down	down	correct
MSB.US	Mesabi Trust	20220923	21.9	21.9	20	20.61	135700	20.61	down	down	correct
MSC.US	Studio City International Holdings Limited	20220923	1.66	1.99	1.55	1.79	8200	1.79	up	down	incorrect
MSCI.US	MSCI Inc	20220923	422.45	425.92	415.11	422.33	505100	422.33	down	down	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20220923	6.47	6.47	6.31	6.35	142659	6.2304	down	up	incorrect
MSI.US	Motorola Solutions Inc	20220923	229.81	230.3	225.67	228.76	692200	228.76	down	up	incorrect
MSM.US	MSC Industrial Direct Co. Inc	20220923	72.92	73.2	71.33	72.11	648300	72.11	down	up	incorrect
MT.US	ArcelorMittal	20220923	20.61	20.61	20.14	20.33	3826200	20.33	down	down	correct
MTB.US	M&T Bank Corporation	20220923	180.95	181.46	176.01	178.91	998200	178.91	down	down	correct
MTCN.US	Arcelormittal	20220923	49.12	49.12	48.34	48.79	8600	48.79	down	down	correct
MTD.US	Mettler	20220923	1130.38	1139.14	1104.9399	1132.01	121300	1132.01	up	up	correct
MTDR.US	Matador Resources Company	20220923	50.79	50.9	48.64	49.39	1966700	49.39	down	down	correct
MTG.US	MGIC Investment Corporation	20220923	13.22	13.3	13	13.19	1624400	13.19	down	down	correct
MTH.US	Meritage Homes Corporation	20220923	71.32	73.41	71.2	73.34	380900	73.34	up	up	correct
MTL.US	P	20220923	1.2046	1.2046	1.2046	1.2046	0	1.2046
MTN.US	Vail Resorts Inc	20220923	208.2	209.12	203.77	208.17	551500	208.17	down	up	incorrect
MTR.US	Mesa Royalty Trust	20220923	14.27	14.48	12.95	12.95	37262	12.8349	down	up	incorrect
MTRN.US	Materion Corporation	20220923	77.77	78.59	74.4	76.67	131900	76.67	down	down	correct
MTW.US	The Manitowoc Company Inc	20220923	8.33	8.37	8.12	8.33	193800	8.33
MTX.US	Minerals Technologies Inc	20220923	52.42	52.6	50.82	51.86	285100	51.86	down	down	correct
MTZ.US	MasTec Inc	20220923	74.76	75.03	71.6	72.94	1246600	72.94	down	down	correct
MUA.US	BlackRock MuniAssets Fund Inc	20220923	10.48	10.49	10.3	10.31	84400	10.31	down	down	correct
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20220923	11.1	11.28	11.03	11.1	254400	11.1
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20220923	10.26	10.28	10.04	10.09	67100	10.09	down	down	correct
MUFG.US	Mitsubishi UFJ Financial Group Inc	20220923	4.92	4.92	4.82	4.85	3474100	4.85	down	down	correct
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20220923	11.13	11.13	10.9	10.96	233100	10.96	down	down	correct
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20220923	12.09	12.13	11.96	12.03	189100	12.03	down	down	correct
MUR.US	Murphy Oil Corporation	20220923	34.7	34.74	32.88	33.34	1940000	33.34	down	down	correct
MUSA.US	Murphy USA Inc	20220923	272.55	272.83	262.39	265.93	414800	265.93	down	down	correct
MUX.US	McEwen Mining Inc	20220923	3.47	3.47	3.22	3.28	488300	3.28	down	up	incorrect
MVF.US	BlackRock MuniVest Fund Inc	20220923	6.71	6.73	6.7	6.71	202234	6.71
MVO.US	MV Oil Trust	20220923	13.21	13.24	11.2	11.32	356800	11.32	down	down	correct
MVT.US	BlackRock MuniVest Fund II Inc	20220923	10.49	10.49	10.24	10.4	70100	10.4	down	up	incorrect
MWA.US	Mueller Water Products Inc	20220923	10.18	10.23	9.9	10.04	1087400	10.04	down	up	incorrect
MX.US	Magnachip Semiconductor Corporation	20220923	10.56	10.68	10.17	10.49	605700	10.49	down	down	correct
MXE.US	Mexico Equity & Income Fund Inc	20220923	7.8	7.8	7.62	7.64	8400	7.64	down	down	correct
MXF.US	The Mexico Fund Inc	20220923	13.51	13.51	13.22	13.27	33600	13.27	down	down	correct
MXL.US	MaxLinear Inc	20220923	32.82	33.11	32.12	32.94	380900	32.94	up	down	incorrect
MYD.US	BlackRock MuniYield Fund Inc	20220923	10.12	10.12	10.06	10.07	157500	10.07	down	down	correct
MYE.US	Myers Industries Inc	20220923	16.87	16.93	16.53	16.81	85300	16.81	down	up	incorrect
MYI.US	BlackRock MuniYield Quality Fund III Inc	20220923	10.65	10.65	10.55	10.58	160800	10.58	down	down	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20220923	9.59	9.67	9.55	9.56	197100	9.56	down	down	correct
MYOV.US	Myovant Sciences Ltd	20220923	17.07	17.15	16.26	16.82	873000	16.82	down	down	correct
MYTE.US	MYT Netherlands Parent B.V	20220923	12.47	12.5	12.18	12.46	65100	12.46	down	down	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20220923	11.3	11.33	11.15	11.19	336500	11.19	down	up	incorrect
NAD.US	Nuveen Quality Municipal Income Fund	20220923	11.33	11.37	11.24	11.29	1085900	11.29	down	down	correct
NAN.US	Nuveen New York Quality Municipal Income Fund	20220923	10.71	10.71	10.51	10.52	79000	10.52	down	down	correct
NAPA.US	The Duckhorn Portfolio Inc	20220923	14.33	14.61	14	14.6	598599	14.6	up	up	correct
NAT.US	Nordic American Tankers Limited	20220923	3.18	3.18	2.99	3.04	5970700	3.04	down	up	incorrect
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20220923	12.98	13	12.56	12.59	81000	12.59	down	down	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20220923	16.3	16.3	15.87	16	158000	16	down	down	correct
NBHC.US	National Bank Holdings Corporation	20220923	38.15	38.21	37.6	38.2	112000	38.2	up	up	correct
NBR.US	Nabors Industries Ltd	20220923	102.03	103.5	92.66	94.4	262000	94.4	down	down	correct
NBXG.US	Neuberger Berman Next Generation Connectivity Fund Inc	20220923	9.45	9.569	9.17	9.34	463600	9.34	down	down	correct
NC.US	NACCO Industries Inc	20220923	49.4	49.4	45.1	46.19	28000	46.19	down	down	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20220923	8.32	8.46	8.32	8.41	134100	8.41	up	down	incorrect
NCLH.US	Norwegian Cruise Line Holdings Ltd	20220923	13.96	14	13.12	13.55	25406400	13.55	down	down	correct
NCR.US	NCR Corporation	20220923	21.21	21.42	20.62	20.85	2208500	20.85	down	down	correct
NCV.US	PA	20220923	23.03	23.03	22.72	22.72	750	22.72	down	down	correct
NCZ.US	PA	20220923	23.04	23.04	22.41	22.62	8687	22.62	down	down	correct
NDMO.US	Nuveen Dynamic Municipal Opportunities Fund	20220923	10.41	10.42	10.28	10.38	188000	10.38	down	up	incorrect
NDP.US	Tortoise Energy Independence Fund Inc	20220923	28.62	28.62	27.67	27.77	22700	27.77	down	down	correct
NE.US	Noble Corporation	20220923	28.32	28.39	27.25	27.86	1096600	27.86	down	down	correct
NEA.US	Nuveen AMT	20220923	11.02	11.03	10.93	10.99	948900	10.99	down	down	correct
NEE.US	PP	20220923	50.81	50.95	50.6	50.92	335274	50.92	up	up	correct
NEM.US	Newmont Corporation	20220923	41.49	41.62	40.5	41.25	11665081	41.25	down	up	incorrect
NEP.US	NextEra Energy Partners LP	20220923	78.72	79.198	76.52	77.87	506900	77.87	down	down	correct
NET.US	Cloudflare Inc	20220923	56.1	57.44	53.09	54.43	5586800	54.43	down	down	correct
NETI.US	Eneti Inc	20220923	7.66	7.69	7.21	7.39	273100	7.39	down	down	correct
NEU.US	NewMarket Corporation	20220923	295.08	295.66	291.89	292.95	37500	292.95	down	down	correct
NEWR.US	New Relic Inc	20220923	55.87	56.58	53.83	54.34	867700	54.34	down	down	correct
NEX.US	NexTier Oilfield Solutions Inc	20220923	7.5	7.5	6.87	6.88	4665800	6.88	down	down	correct
NEXA.US	Nexa Resources S.A	20220923	5.49	5.49	5.12	5.18	117900	5.18	down	down	correct
NFG.US	National Fuel Gas Company	20220923	66.34	66.52	64.32	64.55	716300	64.0686	down	down	correct
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20220923	11.12	11.14	10.91	11	558200	11	down	down	correct
NGG.US	National Grid plc	20220923	56.39	56.48	55.72	56.32	694100	56.32	down	down	correct
NGL.US	PC	20220923	12.55	12.85	12.21	12.85	4503	12.85	up	down	incorrect
NGS.US	Natural Gas Services Group Inc	20220923	10.09	10.21	9.86	10.12	71600	10.12	up	up	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20220923	11.85	11.85	11.32	11.42	88200	11.42	down	up	incorrect
NGVT.US	Ingevity Corporation	20220923	62.07	62.18	60.37	61.36	157300	61.36	down	down	correct
NHI.US	National Health Investors Inc	20220923	60.23	60.535	58.98	59.24	203295	58.3116	down	down	correct
NI.US	PB	20220923	24.9	24.9	24.59	24.71	24604	24.71	down	down	correct
NID.US	Nuveen Intermediate Duration Municipal Term Fund	20220923	12.7	12.7	12.61	12.61	116000	12.61	down	down	correct
NIE.US	AllianzGI Equity & Convertible Income Fund	20220923	20.94	20.94	20.46	20.7	261700	20.7	down	down	correct
NIM.US	Nuveen Select Maturities Municipal Fund	20220923	9.14	9.15	8.93	8.93	57300	8.93	down	up	incorrect
NIMC.US	NiSource Inc	20220923	107.87	108.07	107.26	108.07	28900	108.07	up	up	correct
NINE.US	Nine Energy Service Inc	20220923	2.48	2.485	2.3	2.35	439200	2.35	down	up	incorrect
NIO.US	NIO Inc	20220923	18	18.21	17.42	17.64	39109000	17.64	down	down	correct
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20220923	12.44	12.44	12.26	12.28	16000	12.28	down	down	correct
NJR.US	New Jersey Resources Corporation	20220923	43.44	43.56	42.35	42.77	670600	42.77	down	down	correct
NKE.US	NIKE Inc	20220923	96.92	97.54	95.34	97.02	9025800	97.02	up	up	correct
NKG.US	Nuveen Georgia Quality Municipal Income Fund	20220923	10	10	9.85	9.86	10600	9.86	down	down	correct
NKX.US	Nuveen California AMT	20220923	12.08	12.22	12.08	12.15	128300	12.15	up	up	correct
NL.US	NL Industries Inc	20220923	8.06	8.06	7.39	7.78	31400	7.78	down	up	incorrect
NLS.US	Nautilus Inc	20220923	1.78	1.8	1.63	1.73	531700	1.73	down	up	incorrect
NLSN.US	Nielsen Holdings plc	20220923	27.88	27.88	27.8	27.8	5233300	27.8	down	up	incorrect
NM.US	PH	20220923	15	15.99	15	15.46	6602	15.46	up	down	incorrect
NMAI.US	Nuveen Multi	20220923	12.14	12.14	11.68	11.71	144000	11.71	down	down	correct
NMCO.US	Nuveen Municipal Credit Opportunities Fund	20220923	11.79	11.86	11.47	11.63	124900	11.63	down	down	correct
NMG.US	Nouveau Monde Graphite Inc	20220923	5.27	5.33	5.081	5.24	58100	5.24	down	down	correct
NMI.US	Nuveen Municipal Income Fund Inc	20220923	8.97	8.97	8.72	8.78	48900	8.78	down	down	correct
NMK.US	PC	20220923	86.96	86.96	86.96	86.96	61	86.96
NMM.US	Navios Maritime Partners L.P	20220923	25.46	25.75	23.66	24.47	522900	24.47	down	down	correct
NMPRG.US	Navios Maritime Holdings Inc	20220923	16.07	16.07	15.59	15.6	1511	15.6	down	up	incorrect
NMPRH.US	Navios Maritime Holdings Inc	20220923	15	15.99	15	15.46	6602	15.46	up	down	incorrect
NMR.US	Nomura Holdings Inc	20220923	3.41	3.43	3.33	3.37	4264700	3.37	down	down	correct
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20220923	14.34	14.34	14.01	14.2	4300	14.2	down	up	incorrect
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20220923	11.07	11.07	10.85	10.97	13400	10.97	down	down	correct
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20220923	10.88	10.92	10.7	10.78	689900	10.78	down	up	incorrect
NNI.US	Nelnet Inc	20220923	79.65	80.27	79.1	79.84	86700	79.84	up	up	correct
NNN.US	National Retail Properties Inc	20220923	41.92	42.26	41.09	41.56	1363200	41.56	down	up	incorrect
NNY.US	Nuveen New York Municipal Value Fund Inc	20220923	8.37	8.38	8.22	8.3	37100	8.3	down	up	incorrect
NOA.US	North American Construction Group Ltd	20220923	9.97	10	9.32	9.67	78900	9.67	down	up	incorrect
NOAH.US	Noah Holdings Limited	20220923	14.3	14.35	13.6	13.95	130100	13.95	down	down	correct
NOC.US	Northrop Grumman Corporation	20220923	491.88	491.88	474.08	478.82	877700	478.82	down	down	correct
NOK.US	Nokia Corporation	20220923	4.29	4.32	4.22	4.26	32209300	4.26	down	down	correct
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20220923	11.3	11.36	11.27	11.27	3086	11.27	down	down	correct
NOMD.US	Nomad Foods Limited	20220923	16.7	16.84	16.26	16.42	920400	16.42	down	down	correct
NOV.US	NOV Inc	20220923	15.8	15.84	14.97	15.18	3527649	15.18	down	down	correct
NOVA.US	Sunnova Energy International Inc	20220923	24.57	24.97	23.43	24.73	3161900	24.73	up	up	correct
NOW.US	ServiceNow Inc	20220923	382.93	387.33	374.36	377.04	2211600	377.04	down	down	correct
NPCT.US	Nuveen Core Plus Impact Fund	20220923	10.86	10.88	10.61	10.73	118000	10.73	down	down	correct
NPK.US	National Presto Industries Inc	20220923	65.31	65.58	64.12	65.49	22600	65.49	up	up	correct
NPO.US	EnPro Industries Inc	20220923	87.4	87.4	85.25	86.46	67600	86.46	down	down	correct
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20220923	12.74	12.8	12.55	12.56	16700	12.56	down	down	correct
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20220923	11.35	11.35	11.11	11.23	88500	11.23	down	down	correct
NR.US	Newpark Resources Inc	20220923	2.6	2.61	2.44	2.51	1032300	2.51	down	down	correct
NREF.US	PA	20220923	23.9392	23.9392	23.43	23.5	9271	23.5	down	down	correct
NRG.US	NRG Energy Inc	20220923	40.71	41	40.07	40.63	2046900	40.63	down	down	correct
NRGX.US	PIMCO Energy and Tactical Credit Opportunities Fund	20220923	14.28	14.395	13.43	13.63	151200	13.63	down	up	incorrect
NRK.US	Nuveen New York AMT	20220923	10.12	10.12	9.97	9.99	316200	9.99	down	up	incorrect
NRP.US	Natural Resource Partners L.P	20220923	41.99	42.26	40.31	41.55	48400	41.55	down	down	correct
NRT.US	North European Oil Royalty Trust	20220923	15.29	15.29	14.25	14.38	27100	14.38	down	down	correct
NRUC.US	National Rural Utilities Cooperative Finance Corp	20220923	23.26	23.332	22.97	23.11	29100	23.11	down	up	incorrect
NRZ.US	PC	20220923	17.9211	17.9211	17.0198	17.23	43400	17.23	down	up	incorrect
NS.US	PC	20220923	24.24	24.24	23.85	23.96	9427	23.96	down	down	correct
NSA.US	PA	20220923	23.5	23.73	23.41	23.41	52636	23.41	down	down	correct
NSC.US	Norfolk Southern Corporation	20220923	221.64	222.14	216.03	217.65	1410200	217.65	down	down	correct
NSL.US	Nuveen Senior Income Fund	20220923	4.71	4.75	4.66	4.66	152700	4.66	down	up	incorrect
NSP.US	Insperity Inc	20220923	104.65	104.65	101.79	103.05	260700	103.05	down	down	correct
NTB.US	The Bank of N.T. Butterfield & Son Limited	20220923	33.23	33.23	32.73	32.99	106500	32.99	down	down	correct
NTCO.US	Natura &Co Holding S.A	20220923	5.91	5.94	5.73	5.89	374000	5.89	down	up	incorrect
NTEST.US	Z	20220923	25	25	25	25	0	25
NTG.US	Tortoise Midstream Energy Fund Inc	20220923	33.9	33.9	31.89	32.4	58900	32.4	down	down	correct
NTP.US	Nam Tai Property Inc	20220923	4.22	4.22	4.22	4.22	0	4.22
NTR.US	Nutrien Ltd	20220923	85.46	85.64	82.02	82.94	2784873	82.4827	down	down	correct
NTST.US	NETSTREIT Corp	20220923	18.25	18.95	18.16	18.44	1697477	18.44	up	up	correct
NTZ.US	Natuzzi S.p.A	20220923	6.5	7.4	6.25	6.98	7600	6.98	up	up	correct
NUE.US	Nucor Corporation	20220923	105.99	106.55	103.57	105.87	1982334	105.3749	down	down	correct
NUO.US	Nuveen Ohio Quality Municipal Income Fund	20220923	12	12.03	11.86	11.86	40100	11.86	down	down	correct
NUS.US	Nu Skin Enterprises Inc	20220923	36.46	36.61	35.74	36.43	411700	36.43	down	down	correct
NUV.US	Nuveen Municipal Value Fund Inc	20220923	8.5	8.53	8.44	8.53	618900	8.53	up	up	correct
NUW.US	Nuveen AMT	20220923	13.38	13.38	13.21	13.3	40100	13.3	down	down	correct
NVG.US	Nuveen AMT	20220923	12.64	12.68	12.44	12.51	1172500	12.51	down	down	correct
NVGS.US	Navigator Holdings Ltd	20220923	11.11	11.22	10.55	10.98	370100	10.98	down	down	correct
NVR.US	NVR Inc	20220923	3988.9099	4064.8899	3970.6399	4057.6699	20300	4057.6699	up	down	incorrect
NVRO.US	Nevro Corp	20220923	42.6	44.15	41.28	43.73	648800	43.73	up	up	correct
NVS.US	Novartis AG	20220923	76.32	76.62	75.53	76.01	2736700	76.01	down	down	correct
NVST.US	Envista Holdings Corporation	20220923	33.61	34.77	33.09	34.67	4400600	34.67	up	down	incorrect
NVT.US	nVent Electric plc	20220923	31.4	31.525	30.78	31.49	861300	31.49	up	up	correct
NVTA.US	Invitae Corporation	20220923	2.43	2.525	2.37	2.44	6367900	2.44	up	up	correct
NWG.US	NatWest Group plc	20220923	5.58	5.58	5.32	5.36	1950700	5.36	down	down	correct
NWN.US	Northwest Natural Holding Company	20220923	47.07	47.07	46.28	46.89	190200	46.89	down	down	correct
NX.US	Quanex Building Products Corporation	20220923	19.07	19.15	18.47	18.71	192000	18.71	down	down	correct
NXC.US	Nuveen California Select Tax	20220923	13.59	13.59	12.8	13.11	29800	13.11	down	down	correct
NXDT.US	P	20220923	18.9	18.9	17.62	17.62	4852	17.62	down	down	correct
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20220923	11.31	11.31	11.23	11.26	79338	11.26	down	down	correct
NXN.US	Nuveen New York Select Tax	20220923	11.48	11.48	11.28	11.29	10700	11.29	down	down	correct
NXP.US	Nuveen Select Tax	20220923	13.5	13.5	13.36	13.49	101100	13.49	down	up	incorrect
NXRT.US	NexPoint Residential Trust Inc	20220923	48.73	49.495	48.05	48.67	96700	48.67	down	down	correct
NYC.US	New York City REIT Inc	20220923	3.47	3.53	3.33	3.39	11123	3.39	down	down	correct
NYCB.US	PU	20220923	44.33	44.33	43	43.155	5516	43.155	down	down	correct
NYT.US	The New York Times Company	20220923	28.4	28.77	27.84	27.97	1082600	27.97	down	down	correct
NZF.US	Nuveen Municipal Credit Income Fund	20220923	11.97	12	11.62	11.76	1144582	11.76	down	down	correct
O.US	Realty Income Corporation	20220923	61.99	62.41	61.03	61.81	4555600	61.81	down	down	correct
OAK.US	PB	20220923	23.59	23.6	23.19	23.2295	13968	23.2295	down	down	correct
OC.US	Owens Corning	20220923	75.57	77.05	74.22	77	1207000	77	up	up	correct
OCFT.US	OneConnect Financial Technology Co. Ltd	20220923	0.86	0.9	0.844	0.85	392800	0.85	down	down	correct
OCN.US	Ocwen Financial Corporation	20220923	26.25	26.77	25.05	26.72	64900	26.72	up	down	incorrect
ODC.US	Oil	20220923	25.5	25.91	24.02	24.75	12000	24.75	down	down	correct
OEC.US	Orion Engineered Carbons S.A	20220923	14.58	14.7	14.22	14.6	448000	14.6	up	down	incorrect
OFC.US	Corporate Office Properties Trust	20220923	24.68	24.705	23.96	24.15	783634	23.8685	down	down	correct
OFG.US	OFG Bancorp	20220923	26.51	26.52	25.82	26.13	170674	25.926	down	down	correct
OG.US	Onion Global Limited	20220923	0.41	0.416	0.38	0.38	15700	0.38	down	down	correct
OGE.US	OGE Energy Corp	20220923	40.14	40.34	39.48	39.92	1126000	39.92	down	up	incorrect
OGN.US	Organon & Co	20220923	26.05	26.25	25.31	25.75	1831900	25.75	down	down	correct
OGS.US	ONE Gas Inc	20220923	79.2	79.2	77.28	78.6	315400	78.6	down	up	incorrect
OHI.US	Omega Healthcare Investors Inc	20220923	30.44	30.76	29.76	30.09	2753900	30.09	down	up	incorrect
OI.US	O	20220923	12.28	12.41	12.05	12.4	874500	12.4	up	up	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20220923	6.16	6.16	5.98	6.09	93800	6.09	down	down	correct
OII.US	Oceaneering International Inc	20220923	7.86	7.88	7.43	7.63	1387800	7.63	down	down	correct
OIS.US	Oil States International Inc	20220923	4	4	3.53	3.66	1311600	3.66	down	down	correct
OKE.US	ONEOK Inc	20220923	55.72	55.76	51.88	52.76	4643700	52.76	down	up	incorrect
OLN.US	Olin Corporation	20220923	44.06	44.58	43.14	44.09	1968400	44.09	up	up	correct
OLO.US	Olo Inc	20220923	7.59	7.96	7.57	7.93	1116800	7.93	up	up	correct
OLP.US	One Liberty Properties Inc	20220923	23.35	23.57	23	23.5	138800	23.05	up	up	correct
OMC.US	Omnicom Group Inc	20220923	63.45	63.74	62.29	63.24	1373800	63.24	down	down	correct
OMF.US	OneMain Holdings Inc	20220923	30.59	31.04	30.03	30.97	2935600	30.97	up	up	correct
OMI.US	Owens & Minor Inc	20220923	25.08	25.7	24.81	25.68	881300	25.68	up	up	correct
ONON.US	On Holding AG	20220923	16.9	17.27	16.42	17.16	2821900	17.16	up	up	correct
ONTF.US	ON24 Inc	20220923	8.32	8.84	8.32	8.8	280500	8.8	up	up	correct
ONTO.US	Onto Innovation Inc	20220923	64.73	66.26	63.42	66.08	241600	66.08	up	up	correct
OOMA.US	Ooma Inc	20220923	12.4	12.62	12.11	12.3	99900	12.3	down	down	correct
OPY.US	Oppenheimer Holdings Inc	20220923	32.15	32.21	31.36	31.61	116600	31.61	down	down	correct
OR.US	Osisko Gold Royalties Ltd	20220923	9.56	9.56	9.325	9.46	1316031	9.4217	down	down	correct
ORA.US	Ormat Technologies Inc	20220923	91.06	91.12	88.76	90.78	471600	90.78	down	down	correct
ORAN.US	Orange S.A	20220923	9.47	9.47	9.34	9.37	847700	9.37	down	down	correct
ORC.US	Orchid Island Capital Inc	20220923	10.65	10.675	10.075	10.22	1359322	10.047	down	down	correct
ORCC.US	Owl Rock Capital Corporation	20220923	11.53	11.54	11.27	11.49	3927274	11.1756	down	down	correct
ORCL.US	Oracle Corporation	20220923	65.35	65.44	63.87	64.55	9282634	64.55	down	down	correct
ORI.US	Old Republic International Corporation	20220923	21	21.04	20.71	20.97	1822900	20.97	down	down	correct
ORN.US	Orion Group Holdings Inc	20220923	2.38	2.47	2.35	2.39	60900	2.39	up	up	correct
OSCR.US	Oscar Health Inc	20220923	4.93	5	4.735	4.92	1948100	4.92	down	up	incorrect
OSG.US	Overseas Shipholding Group Inc	20220923	3.09	3.09	2.69	2.77	1015634	2.77	down	down	correct
OSH.US	Oak Street Health Inc	20220923	25.68	26.32	23.845	24.75	2924900	24.75	down	up	incorrect
OSI.US	UN	20220923	9.79	9.79	9.79	9.79	0	9.79
OSK.US	Oshkosh Corporation	20220923	72.97	73.07	70.78	71.94	606800	71.94	down	down	correct
OUT.US	Outfront Media Inc. (REIT)	20220923	16	16.09	15.66	15.99	2263900	15.99	down	up	incorrect
OVV.US	Ovintiv Inc	20220923	44.1	44.39	41.62	42.62	6280600	42.62	down	down	correct
OXM.US	Oxford Industries Inc	20220923	89.74	90.7	87.12	87.84	365100	87.84	down	up	incorrect
OXY.US	Occidental Petroleum Corporation	20220923	59.69	60.07	58.04	58.73	29630100	58.73	down	down	correct
OZ.US	Belpointe PREP LLC Unit	20220923	99.1	99.15	98.02	98.03	18900	98.03	down	down	correct
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20220923	137.01	137.01	132.25	132.99	51800	132.99	down	down	correct
PACK.US	Ranpak Holdings Corp	20220923	3.78	4	3.765	3.88	1023800	3.88	up	up	correct
PAG.US	Penske Automotive Group Inc	20220923	101.7	102.37	99.29	100.37	748800	100.37	down	down	correct
PAGS.US	PagSeguro Digital Ltd	20220923	13.8	14.02	13.55	13.7	3243400	13.7	down	down	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20220923	11.25	11.44	11.25	11.39	28700	11.39	up	up	correct
PAM.US	Pampa Energía S.A	20220923	24.32	24.69	23.04	23.72	168400	23.72	down	down	correct
PAR.US	PAR Technology Corporation	20220923	30.22	30.64	29.4	30.05	235100	30.05	down	down	correct
PARR.US	Par Pacific Holdings Inc	20220923	15.93	16.01	14.75	14.8	982200	14.8	down	down	correct
PATH.US	UiPath Inc	20220923	12.87	13.13	12.51	12.87	7840749	12.87
PAY.US	Paymentus Holdings Inc	20220923	9.66	9.73	9.39	9.68	263500	9.68	up	up	correct
PAYC.US	Paycom Software Inc	20220923	323.69	327.1	317.38	325.75	434700	325.75	up	up	correct
PB.US	Prosperity Bancshares Inc	20220923	68.65	68.77	67.5	68.4	374500	68.4	down	down	correct
PBA.US	Pembina Pipeline Corporation	20220923	32.66	32.72	31.14	31.27	1804500	31.27	down	up	incorrect
PBF.US	PBF Energy Inc	20220923	30.19	30.33	28.55	29.88	3787600	29.88	down	down	correct
PBFX.US	PBF Logistics LP	20220923	17.51	17.57	17.08	17.43	283700	17.43	down	down	correct
PBH.US	Prestige Consumer Healthcare Inc	20220923	50.43	50.73	49.5	50.32	360100	50.32	down	down	correct
PBI.US	Pitney Bowes Inc	20220923	2.4	2.68	2.37	2.65	3455300	2.65	up	up	correct
PBR.US	Petróleo Brasileiro S.A.	20220923	13.25	13.28	12.47	12.55	43192300	12.55	down	down	correct
PBRA.US	Petróleo Brasileiro S.A.	20220923	11.94	11.97	11.3214	11.38	13866560	11.38	down	down	correct
PBT.US	Permian Basin Royalty Trust	20220923	16.33	16.44	15.49	15.7	229071	15.4839	down	down	correct
PCF.US	High Income Securities Fund	20220923	7.03	7.05	6.71	6.74	147900	6.74	down	down	correct
PCG.US	PG&E Corporation	20220923	12.74	12.75	12.16	12.61	20417800	12.61	down	down	correct
PCGU.US	PG&E Corporation	20220923	115.15	115.93	112.52	115.52	15200	115.52	up	down	incorrect
PCK.US	PIMCO California Municipal Income Fund II	20220923	6.48	6.55	6.46	6.51	52200	6.51	up	down	incorrect
PCM.US	PCM Fund Inc	20220923	8.9	8.98	8.58	8.58	35400	8.58	down	down	correct
PCN.US	PIMCO Corporate & Income Strategy Fund	20220923	12.39	12.45	12.01	12.11	235800	12.11	down	down	correct
PCOR.US	Procore Technologies Inc	20220923	50.35	51.67	49.2	50.78	682700	50.78	up	up	correct
PCQ.US	PIMCO California Municipal Income Fund	20220923	14.37	14.37	13.93	14.03	71300	14.03	down	down	correct
PD.US	PagerDuty Inc	20220923	22.21	22.68	21.8	22.51	961500	22.51	up	down	incorrect
PDI.US	PIMCO Dynamic Income Fund	20220923	19.88	19.93	19.01	19.35	2393800	19.35	down	down	correct
PDM.US	Piedmont Office Realty Trust Inc	20220923	11.24	11.33	10.95	11.21	1974300	11.21	down	up	incorrect
PDO.US	Pimco Dynamic Income Opportunities Fund	20220923	13.96	14.015	13.67	13.82	813400	13.82	down	down	correct
PDS.US	Precision Drilling Corporation	20220923	53.91	53.92	49.85	50.06	122100	50.06	down	down	correct
PDT.US	John Hancock Premium Dividend Fund	20220923	13.89	13.9	13.5	13.61	109600	13.61	down	down	correct
PEAK.US	Healthpeak Properties Inc	20220923	24.29	24.61	23.93	24.28	3633000	24.28	down	down	correct
PEB.US	PG	20220923	19.128	19.35	18.69	18.88	7972	18.4864	down	down	correct
PEG.US	Public Service Enterprise Group Incorporated	20220923	63.25	63.61	62.09	62.94	1925500	62.94	down	down	correct
PEI.US	Pennsylvania Real Estate Investment Trust	20220923	3.63	4	3.62	3.92	27000	3.92	up	up	correct
PEN.US	Penumbra Inc	20220923	179.2	186.2	177.12	184.94	448400	184.94	up	up	correct
PEO.US	Adams Natural Resources Fund Inc	20220923	19.89	19.89	19.02	19.15	61200	19.15	down	down	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20220923	11.04	11.04	10.45	10.6	32424	10.6	down	down	correct
PFE.US	Pfizer Inc	20220923	44.44	44.56	43.575	44.08	18871669	44.08	down	down	correct
PFGC.US	Performance Food Group Company	20220923	45.26	45.47	43.665	44.83	1086600	44.83	down	down	correct
PFH.US	CABCO Trust for JC Penney Debentures	20220923	19.75	19.75	19.6	19.655	40600	19.655	down	down	correct
PFL.US	PIMCO Income Strategy Fund	20220923	8.43	8.43	8.08	8.14	302400	8.14	down	down	correct
PFN.US	PIMCO Income Strategy Fund II	20220923	7.3	7.3	7.01	7.08	388800	7.08	down	down	correct
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20220923	8.78	8.896	8.68	8.68	53302	8.68	down	down	correct
PFS.US	Provident Financial Services Inc	20220923	23.36	23.49	23.04	23.29	275400	23.29	down	down	correct
PFSI.US	PennyMac Financial Services Inc	20220923	48.79	49.1	46.98	48.3	684500	48.3	down	up	incorrect
PG.US	The Procter & Gamble Company	20220923	135.68	136.5	133.95	135.58	6519000	135.58	down	down	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20220923	7.14	7.26	6.83	6.91	45700	6.91	down	down	correct
PGR.US	The Progressive Corporation	20220923	121.96	122.23	120.48	121.53	2004200	121.53	down	down	correct
PGRE.US	Paramount Group Inc	20220923	6.56	6.57	6.31	6.43	1344738	6.3526	down	down	correct
PGTI.US	PGT Innovations Inc	20220923	19.49	19.57	19.25	19.4	357500	19.4	down	down	correct
PGZ.US	Principal Real Estate Income Fund	20220923	11.85	11.85	11.45	11.51	33700	11.51	down	down	correct
PH.US	Parker	20220923	247.6	248.51	241.28	244.62	845200	244.62	down	up	incorrect
PHD.US	Pioneer Floating Rate Fund Inc	20220923	8.77	8.78	8.61	8.68	70200	8.68	down	down	correct
PHG.US	Koninklijke Philips N.V	20220923	16.07	16.11	15.68	15.86	2737700	15.86	down	down	correct
PHI.US	PLDT Inc	20220923	27.45	27.45	26.47	26.64	62500	26.64	down	down	correct
PHK.US	PIMCO High Income Fund	20220923	4.96	4.96	4.83	4.86	745000	4.86	down	down	correct
PHM.US	PulteGroup Inc	20220923	38.49	39.27	38.23	39.15	2625000	39.15	up	down	incorrect
PHR.US	Phreesia Inc	20220923	24.56	24.905	24.1	24.69	486400	24.69	up	up	correct
PHT.US	Pioneer High Income Fund Inc	20220923	6.71	6.72	6.51	6.54	406300	6.54	down	down	correct
PHX.US	PHX Minerals Inc	20220923	3.15	3.19	2.92	2.94	461300	2.94	down	down	correct
PII.US	Polaris Inc	20220923	100.17	100.74	97.39	98.43	788600	98.43	down	down	correct
PIM.US	Putnam Master Intermediate Income Trust	20220923	3.31	3.32	3.25	3.26	64600	3.26	down	down	correct
PINE.US	Alpine Income Property Trust Inc	20220923	17.1	17.41	17.1	17.27	52200	17.27	up	up	correct
PING.US	Ping Identity Holding Corp	20220923	28.29	28.31	28.11	28.14	5744800	28.14	down	down	correct
PINS.US	Pinterest Inc	20220923	22.99	23.36	22.13	22.59	18155700	22.59	down	down	correct
PIPR.US	Piper Sandler Companies	20220923	109.02	109.02	106.31	108.32	133400	108.32	down	up	incorrect
PJT.US	PJT Partners Inc	20220923	66.5	67.33	65.15	65.93	239400	65.93	down	down	correct
PK.US	Park Hotels & Resorts Inc	20220923	12.02	12.12	11.6	11.9	4542456	11.8899	down	up	incorrect
PKE.US	Park Aerospace Corp	20220923	11.43	11.49	11.18	11.41	97297	11.3101	down	down	correct
PKG.US	Packaging Corporation of America	20220923	114.1	114.8	112.46	113.97	812903	112.7227	down	up	incorrect
PKI.US	PerkinElmer Inc	20220923	122.29	123.68	120.12	122.31	851500	122.31	up	up	correct
PKX.US	POSCO	20220923	41.33	41.38	40.21	40.61	287110	40.61	down	down	correct
PLD.US	Prologis Inc	20220923	107.54	109.38	107.24	108.6	5598800	108.6	up	up	correct
PLNT.US	Planet Fitness Inc	20220923	56.31	56.65	54.15	55.88	1983800	55.88	down	up	incorrect
PLOW.US	Douglas Dynamics Inc	20220923	28.78	28.78	28.11	28.48	49500	28.48	down	down	correct
PLTR.US	Palantir Technologies Inc	20220923	7.2	7.42	7.13	7.4	34197320	7.4	up	up	correct
PLYM.US	Plymouth Industrial REIT Inc	20220923	19.1	19.25	18.605	18.88	161428	18.6398	down	down	correct
PM.US	Philip Morris International Inc	20220923	95	95.155	90.62	91.79	5287896	90.4972	down	down	correct
PMF.US	PIMCO Municipal Income Fund	20220923	10.42	10.42	10	10.08	99300	10.08	down	down	correct
PML.US	PIMCO Municipal Income Fund II	20220923	10.07	10.21	9.89	10.02	359300	10.02	down	up	incorrect
PMM.US	Putnam Managed Municipal Income Trust	20220923	6.04	6.05	5.9	5.93	182800	5.93	down	up	incorrect
PMO.US	Putnam Municipal Opportunities Trust	20220923	10.37	10.62	10.25	10.29	119700	10.29	down	down	correct
PMT.US	PennyMac Mortgage Investment Trust	20220923	14	14.03	13.55	13.74	1028600	13.74	down	down	correct
PMX.US	PIMCO Municipal Income Fund III	20220923	8.12	8.19	7.95	8.09	413000	8.09	down	up	incorrect
PNC.US	The PNC Financial Services Group Inc	20220923	152.71	153.61	149.9	151.92	1630371	151.92	down	down	correct
PNF.US	PIMCO New York Municipal Income Fund	20220923	8.96	8.96	8.59	8.6	7700	8.6	down	down	correct
PNI.US	PIMCO New York Municipal Income Fund II	20220923	7.97	8.05	7.79	7.84	22300	7.84	down	down	correct
PNM.US	PNM Resources Inc	20220923	46.85	47	46.38	46.75	944000	46.75	down	down	correct
PNR.US	Pentair plc	20220923	40.66	41.7	40.53	41.25	1949300	41.25	up	up	correct
PNW.US	Pinnacle West Capital Corporation	20220923	71.99	72.02	70.69	71.27	727800	71.27	down	down	correct
POND.US	Angel Pond Holdings Corp	20220923	9.83	9.85	9.83	9.85	300	9.85	up	up	correct
POR.US	Portland General Electric Company	20220923	49.55	49.55	48.48	49.08	570600	49.08	down	down	correct
POST.US	Post Holdings Inc	20220923	84.41	84.58	82.55	83.93	371100	83.93	down	down	correct
PPG.US	PPG Industries Inc	20220923	111	112.41	110.33	112.32	1248400	112.32	up	up	correct
PPL.US	PPL Corporation	20220923	28.16	28.23	27.73	28.15	3823200	28.15	down	down	correct
PPT.US	Putnam Premier Income Trust	20220923	3.64	3.64	3.52	3.58	269500	3.58	down	down	correct
PRA.US	ProAssurance Corporation	20220923	20.57	20.75	19.68	20.11	600331	20.0574	down	down	correct
PRE.US	PJ	20220923	19.52	19.52	19.11	19.1945	9703	19.1945	down	down	correct
PRG.US	PROG Holdings Inc	20220923	17.27	17.45	16.91	17.26	415100	17.26	down	down	correct
PRGO.US	Perrigo Company plc	20220923	38.14	38.29	37	38.09	806800	38.09	down	down	correct
PRI.US	Primerica Inc	20220923	127.41	127.41	123.2	124.08	184100	124.08	down	up	incorrect
PRIF.US	PI	20220923	23.7816	23.7816	23.31	23.31	1982	23.31	down	down	correct
PRLB.US	Proto Labs Inc	20220923	36.16	36.35	35.73	36.11	235500	36.11	down	down	correct
PRMW.US	Primo Water Corporation	20220923	12.89	12.89	12.52	12.65	546400	12.65	down	down	correct
PRO.US	PROS Holdings Inc	20220923	22.63	22.92	21.86	22.83	185100	22.83	up	up	correct
PRS.US	Prudential Financial Inc	20220923	24.13	24.13	23.92	23.97	28900	23.97	down	down	correct
PRT.US	PermRock Royalty Trust	20220923	8.06	8.125	7.01	7.27	145200	7.27	down	up	incorrect
PRTY.US	Party City Holdco Inc	20220923	1.725	1.795	1.68	1.77	4354600	1.77	up	down	incorrect
PRU.US	Prudential Financial Inc	20220923	89.76	90.05	87.17	88.68	2399200	88.68	down	down	correct
PSA.US	Public Storage	20220923	295.72	298.81	291.89	295.07	675700	295.07	down	down	correct
PSB.US	PZ	20220923	15.87	15.95	15.25	15.26	79210	15.26	down	down	correct
PSEC.US	PA	20220923	17.115	17.45	16.7	17.0001	27489	17.0001	down	up	incorrect
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20220923	19.35	19.4	18.8	18.99	63100	18.99	down	down	correct
PSFE.US	WT	20220923	0.16	0.17	0.1477	0.15	248391	0.15	down	down	correct
PSN.US	Parsons Corporation	20220923	40.12	40.19	38.67	39.35	331400	39.35	down	up	incorrect
PSO.US	Pearson plc	20220923	9.48	9.48	9.28	9.34	317500	9.34	down	down	correct
PSPC.US	UN	20220923	9.75	9.76	9.72	9.74	26643	9.74	down	down	correct
PSTG.US	Pure Storage Inc	20220923	26.04	26.29	25.75	26.26	3031100	26.26	up	up	correct
PSTL.US	Postal Realty Trust Inc	20220923	14.71	14.96	14.64	14.83	144400	14.83	up	up	correct
PSX.US	Phillips 66	20220923	79.39	79.46	75.54	75.99	5631800	75.99	down	down	correct
PTA.US	Cohen & Steers Tax	20220923	18.15	18.24	17.85	18.05	251300	18.05	down	down	correct
PTR.US	PetroChina Company Limited	20220923	42.2901	43.035	42.2901	43.035	32966	43.035	up	up	correct
PTY.US	PIMCO Corporate & Income Opportunity Fund	20220923	12.5	12.51	12	12.42	945500	12.42	down	down	correct
PUK.US	Prudential plc	20220923	20.81	20.85	20.18	20.44	1028900	20.44	down	down	correct
PUMP.US	ProPetro Holding Corp	20220923	7.68	7.68	7.3	7.44	900700	7.44	down	down	correct
PV.US	Primavera Capital Acquisition Corp	20220923	9.93	9.95	9.93	9.94	12100	9.94	up	down	incorrect
PVH.US	PVH Corp	20220923	49.75	50.18	47.76	48.51	1580200	48.51	down	up	incorrect
PVL.US	Permianville Royalty Trust	20220923	3.65	3.65	3.14	3.19	343955	3.1449	down	down	correct
PWR.US	Quanta Services Inc	20220923	133.69	133.69	126.643	128.76	1647280	128.6895	down	down	correct
PWSC.US	PowerSchool Holdings Inc	20220923	16.7	16.93	16.48	16.82	238700	16.82	up	down	incorrect
PXD.US	Pioneer Natural Resources Company	20220923	217.1	217.74	207.57	208.99	3509500	208.99	down	down	correct
PYN.US	PIMCO New York Municipal Income Fund III	20220923	7.32	7.4	7.19	7.22	3800	7.22	down	down	correct
PYS.US	PPlus Trust Series RRD	20220923	20.94	20.94	20.94	20.94	29	20.94
PYT.US	PPLUS Trust Series GSC	20220923	21.52	21.76	21.37	21.37	5000	21.37	down	down	correct
PZC.US	PIMCO California Municipal Income Fund III	20220923	7.55	7.56	7.5	7.54	87400	7.54	down	down	correct
PZN.US	Pzena Investment Management Inc	20220923	9.51	9.58	9.51	9.58	112800	9.58	up	up	correct
QD.US	Qudian Inc	20220923	0.908	0.94	0.844	0.91	849800	0.91	up	up	correct
QGEN.US	QIAGEN N.V	20220923	41.36	41.56	40.99	41.32	993109	41.32	down	down	correct
QSR.US	Restaurant Brands International Inc	20220923	55.93	56.29	54.935	55.39	1519000	55.39	down	down	correct
QTWO.US	Q2 Holdings Inc	20220923	34.01	34.17	32.78	33.15	714700	33.15	down	down	correct
QUOT.US	Quotient Technology Inc	20220923	2.08	2.15	2.05	2.1	579300	2.1	up	down	incorrect
QVCC.US	QVCC	20220923	17.9	18.3	17.5	17.84	71500	17.84	down	down	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20220923	19.68	20.18	18.76	18.87	28200	18.87	down	down	correct
R.US	Ryder System Inc	20220923	68.59	68.79	65.69	66.88	1479600	66.88	down	down	correct
RA.US	Brookfield Real Assets Income Fund Inc	20220923	17.9	17.9	17.12	17.29	322211	17.29	down	up	incorrect
RAAS.US	Cloopen Group Holding Limited	20220923	0.9	0.938	0.833	0.85	237400	0.85	down	up	incorrect
RACE.US	Ferrari N.V	20220923	186.55	186.63	183.63	186.25	577100	186.25	down	down	correct
RAD.US	Rite Aid Corporation	20220923	6.87	7.03	6.72	7.01	1255400	7.01	up	up	correct
RAMP.US	LiveRamp Holdings Inc	20220923	18.99	19.25	18.13	18.38	738000	18.38	down	down	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20220923	62.89	63.14	62.24	62.7	427000	62.7	down	down	correct
RBC.US	Regal Beloit Corporation	20220923	217.73	218.01	211.53	212.38	211976	212.0336	down	down	correct
RBLX.US	Roblox Corporation	20220923	34.55	35.58	33.565	35.54	15483400	35.54	up	up	correct
RBOT.US	WT	20220923	0.51	0.52	0.4937	0.4937	9639	0.4937	down	down	correct
RC.US	Ready Capital Corporation	20220923	11.71	11.75	11.35	11.58	1059282	11.1358	down	down	correct
RCA.US	Ready Capital Corporation 7.00% Convertible Senior Notes due 2023	20220923	25.09	25.1001	25.025	25.07	7621	25.07	down	down	correct
RCB.US	Ready Capital Corporation	20220923	23.681	23.94	23.681	23.94	2900	23.94	up	up	correct
RCFA.US	UN	20220923	10	10	10	10	1	10
RCI.US	Rogers Communications Inc	20220923	40.95	41.2	40.51	40.7	375000	40.7	down	down	correct
RCL.US	Royal Caribbean Group	20220923	45.49	46.04	43.27	44.42	10926400	44.42	down	down	correct
RCS.US	PIMCO Strategic Income Fund Inc	20220923	4.88	4.88	4.75	4.79	253800	4.79	down	up	incorrect
RCUS.US	Arcus Biosciences Inc	20220923	25.09	25.42	24.48	25.21	585900	25.21	up	up	correct
RDN.US	Radian Group Inc	20220923	19.67	19.81	19.41	19.63	1256500	19.63	down	down	correct
RDW.US	Redwire Corp	20220923	2.6	2.637	2.34	2.4	410000	2.4	down	down	correct
RDY.US	Dr. Reddy's Laboratories Limited	20220923	50.67	51.04	50.33	50.65	412200	50.65	down	down	correct
RE.US	Everest Re Group Ltd	20220923	254.77	255.72	251.66	255.12	380100	255.12	up	up	correct
RELX.US	RELX PLC	20220923	24.06	24.11	23.66	23.86	1156600	23.86	down	down	correct
RENN.US	Renren Inc	20220923	29.55	29.8	28.75	29.62	31300	29.62	up	down	incorrect
RERE.US	AiHuiShou International Co. Ltd.	20220923	2.54	2.64	2.539	2.61	109200	2.61	up	up	correct
RES.US	RPC Inc	20220923	6.61	6.61	6.27	6.37	876500	6.37	down	down	correct
REV.US	Revlon Inc	20220923	5.9	5.99	5.67	5.9	361300	5.9
REVG.US	REV Group Inc	20220923	11.55	11.55	11.18	11.39	144904	11.3414	down	up	incorrect
REX.US	REX American Resources Corporation	20220923	27.1	27.19	26.24	26.94	119400	26.94	down	up	incorrect
REXR.US	Rexford Industrial Realty Inc	20220923	56.36	57.25	55.75	56.57	1209667	56.2339	up	up	correct
REZI.US	Resideo Technologies Inc	20220923	18.85	19.29	18.74	19.27	548400	19.27	up	up	correct
RF.US	Regions Financial Corporation	20220923	21.04	21.15	20.59	20.88	6831000	20.88	down	up	incorrect
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20220923	12.61	12.78	12.04	12.28	76900	12.28	down	down	correct
RFL.US	Rafael Holdings Inc	20220923	1.985	1.998	1.88	1.95	64900	1.95	down	down	correct
RFM.US	RiverNorth Flexible Municipal Income Fund Inc	20220923	15.61	15.803	15.51	15.62	17700	15.62	up	down	incorrect
RFMZ.US	RiverNorth Flexible Municipal Income Fund II Inc	20220923	13.37	13.59	13.37	13.38	52000	13.38	up	up	correct
RFP.US	Resolute Forest Products Inc	20220923	20.42	20.42	20.08	20.2	976300	20.2	down	down	correct
RGA.US	Reinsurance Group of America Incorporated	20220923	124.28	124.93	122.06	123.21	322400	123.21	down	down	correct
RGR.US	Sturm Ruger & Company Inc	20220923	50.46	51.24	50.16	51.16	144200	51.16	up	up	correct
RGS.US	Regis Corporation	20220923	0.92	0.98	0.91	0.98	386800	0.98	up	up	correct
RGT.US	Royce Global Value Trust Inc	20220923	8.08	8.1	7.96	8.06	25100	8.06	down	down	correct
RH.US	RH	20220923	242.98	250.38	242.98	246.44	635800	246.44	up	down	incorrect
RHI.US	Robert Half International Inc	20220923	72.38	73.68	71.96	73.63	1196300	73.63	up	up	correct
RHP.US	Ryman Hospitality Properties Inc	20220923	75.76	76.58	74.405	75.94	470735	75.8398	up	down	incorrect
RIG.US	Transocean Ltd	20220923	2.45	2.46	2.33	2.36	35919000	2.36	down	down	correct
RIO.US	Rio Tinto Group	20220923	52.4	52.61	51.47	52.16	8999100	52.16	down	down	correct
RIV.US	RiverNorth Opportunities Fund Inc	20220923	12.7	12.715	12.17	12.18	180100	12.18	down	down	correct
RJF.US	Raymond James Financial Inc	20220923	103.85	104.25	100.12	101.97	1207351	101.6172	down	down	correct
RKT.US	Rocket Companies Inc	20220923	7	7.09	6.785	7	3282100	7
RL.US	Ralph Lauren Corporation	20220923	86.79	87.44	83.6	85.43	1309094	84.71	down	up	incorrect
RLI.US	RLI Corp	20220923	103.72	104.75	102.91	103.59	134600	103.59	down	down	correct
RLJ.US	RLJ Lodging Trust	20220923	10.67	10.69	10.32	10.62	1673675	10.5703	down	down	correct
RLX.US	RLX Technology Inc	20220923	1.15	1.155	1.08	1.08	8144400	1.08	down	up	incorrect
RM.US	Regional Management Corp	20220923	29.38	29.66	28.39	29.25	32700	29.25	down	down	correct
RMD.US	ResMed Inc	20220923	212.17	214.72	210.53	214.51	287500	214.51	up	down	incorrect
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20220923	15.97	15.97	15.7	15.74	17030	15.74	down	down	correct
RMM.US	Rivernorth Managed Duration Municipal Income Fund Inc	20220923	14.58	14.8	14.49	14.49	43700	14.49	down	up	incorrect
RMO.US	Romeo Power Inc	20220923	0.46	0.468	0.432	0.442	2311000	0.442	down	up	incorrect
RMPL.US	P	20220923	25.205	25.205	25.1	25.1	6925	25.1	down	up	incorrect
RMT.US	Royce Micro	20220923	8.08	8.1	7.81	7.87	259800	7.87	down	down	correct
RNG.US	RingCentral Inc	20220923	41.11	41.84	40.09	40.8	2568000	40.8	down	down	correct
RNGR.US	Ranger Energy Services Inc	20220923	9.1	9.1	8.851	8.99	5100	8.99	down	up	incorrect
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20220923	20.07	20.25	19.22	19.4	343300	19.4	down	up	incorrect
RNR.US	RenaissanceRe Holdings Ltd	20220923	137.43	138.69	136	137.71	428400	137.71	up	down	incorrect
ROG.US	Rogers Corporation	20220923	246.76	246.91	242.21	244.25	149100	244.25	down	down	correct
ROK.US	Rockwell Automation Inc	20220923	222.67	222.99	217.07	219.76	859200	219.76	down	up	incorrect
ROL.US	Rollins Inc	20220923	34.7	34.98	34.29	34.78	857800	34.78	up	up	correct
RONI.US	Rice Acquisition Corp II	20220923	9.85	9.86	9.845	9.845	46200	9.845	down	down	correct
ROP.US	Roper Technologies Inc	20220923	373.71	378.45	371.89	378	744900	378	up	up	correct
RPM.US	RPM International Inc	20220923	84.8	86.46	84.39	85.53	499200	85.53	up	down	incorrect
RPT.US	RPT Realty	20220923	8.19	8.21	7.95	8.11	501800	8.11	down	down	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20220923	12.02	12.1	11.75	11.86	606200	11.86	down	up	incorrect
RRC.US	Range Resources Corporation	20220923	26.2	26.4	24.55	25	8636200	25	down	down	correct
RRX.US	Regal Beloit Corporation	20220923	140	140.48	134.725	137.7	578101	137.3626	down	down	correct
RS.US	Reliance Steel & Aluminum Co	20220923	171.77	171.77	168.28	170.99	432700	170.99	down	down	correct
RSF.US	RiverNorth Specialty Finance Corp	20220923	17.33	17.47	17.04	17.46	13500	17.46	up	up	correct
RSG.US	Republic Services Inc	20220923	140.44	140.73	138.9278	140.51	1029308	140.004	up	up	correct
RSI.US	Rush Street Interactive Inc	20220923	4.19	4.23	3.965	4.07	1032700	4.07	down	down	correct
RSKD.US	Riskified Ltd.	20220923	4	4.06	3.94	4.04	332100	4.04	up	up	correct
RTX.US	Raytheon Technologies Corporation	20220923	82.87	83.03	80.76	82.03	6723200	82.03	down	down	correct
RVLV.US	Revolve Group Inc	20220923	22.9	23.66	22.8	23.64	1420800	23.64	up	up	correct
RVT.US	Royce Value Trust Inc	20220923	13.27	13.28	12.61	12.75	787200	12.75	down	down	correct
RWT.US	Redwood Trust Inc	20220923	6.5	6.6	6.34	6.51	3434400	6.51	up	up	correct
RY.US	Royal Bank of Canada	20220923	91.42	91.65	89.9	90.78	784400	90.78	down	down	correct
RYAM.US	Rayonier Advanced Materials Inc	20220923	4.03	4.06	3.65	3.71	391300	3.71	down	down	correct
RYAN.US	RYAN SPECIALTY GROUP HOLDINGS INC.	20220923	39.14	39.38	38.11	39.12	688700	39.12	down	down	correct
RYB.US	RYB Education Inc	20220923	0.624	0.624	0.624	0.624	84	0.624
RYI.US	Ryerson Holding Corporation	20220923	24.95	25.16	23.97	24.18	241500	24.18	down	down	correct
RYN.US	Rayonier Inc	20220923	31.44	31.58	30.82	31.47	654200	31.47	up	up	correct
RZA.US	Reinsurance Group of America Incorporated	20220923	25.15	25.19	25.1	25.19	16400	25.19	up	down	incorrect
S.US	SentinelOne Inc.	20220923	24.39	24.95	24.08	24.79	1679900	24.79	up	down	incorrect
SA.US	Seabridge Gold Inc	20220923	11.95	12	10.98	11.06	448700	11.06	down	down	correct
SACH.US	PA	20220923	22	22	21.29	21.3601	5914	21.3601	down	down	correct
SAFE.US	Safehold Inc	20220923	31.25	31.42	28.95	30.32	674108	30.1238	down	down	correct
SAH.US	Sonic Automotive Inc	20220923	43.82	43.82	42.29	43.73	410400	43.73	down	down	correct
SAIC.US	Science Applications International Corporation	20220923	90.62	90.99	87.93	89.24	314400	89.24	down	up	incorrect
SAM.US	The Boston Beer Company Inc	20220923	315.46	317.94	308.79	317.64	111600	317.64	up	down	incorrect
SAN.US	Banco Santander S.A	20220923	2.44	2.45	2.39	2.42	5700700	2.42	down	up	incorrect
SAND.US	Sandstorm Gold Ltd	20220923	5.9	5.93	5.54	5.59	2903312	5.59	down	down	correct
SAP.US	SAP SE	20220923	79.18	79.48	78.22	79.47	2047800	79.47	up	up	correct
SAR.US	Saratoga Investment Corp	20220923	23.3	23.3	22.52	22.75	44700	22.75	down	down	correct
SAVE.US	Spirit Airlines Inc	20220923	22.39	22.4	21.38	21.48	1624000	21.48	down	up	incorrect
SB.US	Safe Bulkers Inc	20220923	2.89	2.9	2.7	2.77	1463600	2.77	down	down	correct
SBBA.US	SBBA	20220923	25.05	25.05	24.9	24.95	6800	24.95	down	down	correct
SBH.US	Sally Beauty Holdings Inc	20220923	13.18	13.43	13.11	13.37	1112300	13.37	up	up	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20220923	7.5	7.5	7.44	7.44	25800	7.44	down	down	correct
SBOW.US	SilverBow Resources Inc	20220923	25.62	26.03	24.53	25.1	1010600	25.1	down	down	correct
SBR.US	Sabine Royalty Trust	20220923	73.5	73.5	65.75	66.51	154300	66.51	down	down	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20220923	9.05	9.09	8.71	8.75	3705800	8.75	down	down	correct
SBSW.US	Sibanye Stillwater Limited	20220923	8.3	8.32	8	8.18	5879200	8.18	down	down	correct
SCCO.US	Southern Copper Corporation	20220923	44.16	44.26	42.83	43.45	1610200	43.45	down	down	correct
SCD.US	LMP Capital and Income Fund Inc	20220923	11.73	11.73	11.05	11.48	69400	11.48	down	down	correct
SCE.US	PL	20220923	18.6	18.6	18.31	18.45	30497	18.45	down	down	correct
SCHW.US	The Charles Schwab Corporation	20220923	71.15	71.33	69.81	70.89	7988600	70.89	down	down	correct
SCI.US	Service Corporation International	20220923	57.38	58	56.95	57.95	1039500	57.95	up	up	correct
SCL.US	Stepan Company	20220923	95.3	96.15	94.67	95.85	63400	95.85	up	up	correct
SCM.US	Stellus Capital Investment Corporation	20220923	12.65	12.71	12.35	12.45	114524	12.3363	down	down	correct
SCS.US	Steelcase Inc	20220923	8.16	8.16	7.19	7.33	3005800	7.33	down	up	incorrect
SCU.US	Sculptor Capital Management Inc	20220923	8.88	9.12	8.88	9.02	144866	9.02	up	up	correct
SCX.US	The L.S. Starrett Company	20220923	8.72	8.91	8.5	8.75	19100	8.75	up	up	correct
SD.US	SandRidge Energy Inc	20220923	15.07	15.5	14.77	15.16	1554700	15.16	up	up	correct
SDHY.US	PGIM Short Duration High Yield Opportunities Fund	20220923	14.49	14.63	14.34	14.36	50700	14.36	down	up	incorrect
SE.US	Sea Limited	20220923	52.73	53.86	52.38	53.81	7183800	53.81	up	up	correct
SEAS.US	SeaWorld Entertainment Inc	20220923	48.34	49.14	47.01	47.9	1198700	47.9	down	down	correct
SEE.US	Sealed Air Corporation	20220923	45.22	45.44	44.47	45.4	1390200	45.4	up	up	correct
SEM.US	Select Medical Holdings Corporation	20220923	23.32	23.45	22.34	23.02	873600	23.02	down	down	correct
SEMR.US	SEMrush Holdings Inc	20220923	10.61	10.93	10.49	10.86	111200	10.86	up	up	correct
SF.US	Stifel Financial Corp	20220923	55.67	55.77	53.81	54.43	447400	54.43	down	down	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20220923	23.3207	23.695	23.2	23.63	16149	23.63	up	up	correct
SFE.US	Safeguard Scientifics Inc	20220923	3.86	3.86	3.75	3.83	13600	3.83	down	down	correct
SFL.US	SFL Corporation Ltd	20220923	9.9	9.93	9.4	9.46	1742200	9.46	down	down	correct
SG.US	Sweetgreen Inc.	20220923	16.63	17.05	16.47	16.8	1275800	16.8	up	up	correct
SGFY.US	Signify Health Inc	20220923	29.27	29.34	29.07	29.08	4326400	29.08	down	down	correct
SGU.US	Star Group L.P	20220923	8.75	8.8	8.62	8.62	42500	8.62	down	up	incorrect
SHAK.US	Shake Shack Inc	20220923	43.92	44.98	43.85	44.82	782600	44.82	up	down	incorrect
SHG.US	Shinhan Financial Group Co. Ltd	20220923	25.8	25.98	25.16	25.37	197900	25.37	down	down	correct
SHI.US	Sinopec Shanghai Petrochemical Company Limited	20220923	14.342	14.342	14.2	14.2	3426	14.2	down	up	incorrect
SHLX.US	Shell Midstream Partners L.P	20220923	15.8	15.81	15.8	15.8	2112800	15.8
SHO.US	Sunstone Hotel Investors Inc	20220923	9.8	9.815	9.56	9.8	6258975	9.7508
SHOP.US	Shopify Inc	20220923	28.41	28.91	27.65	28.76	27542946	28.76	up	up	correct
SHPW.US	Shapeways Holdings Inc.	20220923	0.71	0.71	0.66	0.674	138000	0.674	down	down	correct
SHW.US	The Sherwin	20220923	206.47	212.94	206.4	211.22	1610600	211.22	up	up	correct
SI.US	Silvergate Capital Corporation	20220923	74.02	74.07	70.51	73.98	801700	73.98	down	up	incorrect
SID.US	Companhia Siderúrgica Nacional	20220923	2.48	2.49	2.41	2.49	6311100	2.49	up	up	correct
SIG.US	Signet Jewelers Limited	20220923	52.06	53.78	51.29	53.62	759100	53.62	up	up	correct
SII.US	Sprott Inc	20220923	33.01	33.24	31.54	32.08	105200	32.08	down	down	correct
SITC.US	SITE Centers Corp	20220923	11.36	11.47	11.165	11.3	2137139	11.3	down	down	correct
SITE.US	SiteOne Landscape Supply Inc	20220923	103.47	106.58	103.08	106.41	687100	106.41	up	up	correct
SIX.US	Six Flags Entertainment Corporation	20220923	18.82	19.08	18.13	18.53	3492800	18.53	down	down	correct
SJI.US	South Jersey Industries Inc	20220923	34.02	34.18	33.59	33.6	1343300	33.6	down	down	correct
SJIJ.US	South Jersey Industries Inc	20220923	18.83	18.84	17.67	18.21	13900	18.21	down	down	correct
SJIV.US	South Jersey Industries Inc Unit	20220923	67.75	67.75	67.12	67.13	312400	67.13	down	down	correct
SJM.US	The J. M. Smucker Company	20220923	141.11	142.68	138.81	140.65	658500	140.65	down	up	incorrect
SJR.US	Shaw Communications Inc	20220923	24.94	24.98	24.56	24.67	377900	24.67	down	down	correct
SJT.US	San Juan Basin Royalty Trust	20220923	10.24	10.24	9.6774	9.84	1129777	9.7158	down	down	correct
SJW.US	SJW Group	20220923	61.82	61.82	60.23	61.03	93700	61.03	down	down	correct
SKIL.US	Skillsoft Corp	20220923	1.88	1.89	1.81	1.82	840200	1.82	down	up	incorrect
SKM.US	SK Telecom Co.Ltd	20220923	20.4	20.47	20.24	20.41	773400	20.41	up	up	correct
SKT.US	Tanger Factory Outlet Centers Inc	20220923	14	14.18	13.81	14.11	795200	14.11	up	up	correct
SKX.US	Skechers U.S.A. Inc	20220923	34.53	34.67	33.4	33.92	1708300	33.92	down	down	correct
SKY.US	Skyline Champion Corporation	20220923	51.82	52.22	50.85	52.21	307900	52.21	up	up	correct
SLB.US	Schlumberger Limited	20220923	36.25	36.46	34.38	35	17415400	35	down	down	correct
SLCA.US	U.S. Silica Holdings Inc	20220923	11.28	11.28	10.36	10.57	1049600	10.57	down	down	correct
SLF.US	Sun Life Financial Inc	20220923	41.19	41.21	40.35	40.66	847100	40.66	down	down	correct
SLG.US	SL Green Realty Corp	20220923	42.1	42.32	40.6011	41.66	1210022	41.3498	down	down	correct
SLQT.US	SelectQuote Inc	20220923	1.04	1.11	1.04	1.06	1488200	1.06	up	up	correct
SM.US	SM Energy Company	20220923	37.25	37.39	35.32	35.94	2715200	35.94	down	down	correct
SMAR.US	Smartsheet Inc	20220923	32.65	33.46	31.55	32.58	2118600	32.58	down	down	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20220923	5.94	5.95	5.71	5.79	4618900	5.79	down	down	correct
SMG.US	The Scotts Miracle	20220923	49.89	50.75	49.21	49.95	896300	49.95	up	up	correct
SMHI.US	SEACOR Marine Holdings Inc	20220923	5.53	5.78	5.4	5.53	14400	5.53
SMLP.US	Summit Midstream Partners LP	20220923	14.95	15.2	13.34	13.6	63600	13.6	down	down	correct
SMP.US	Standard Motor Products Inc	20220923	32.83	32.83	32.13	32.51	99900	32.51	down	up	incorrect
SMRT.US	SmartRent Inc	20220923	2.43	2.445	2.3	2.33	1171000	2.33	down	down	correct
SMWB.US	Similarweb Ltd	20220923	6.46	6.676	6.37	6.44	76500	6.44	down	down	correct
SNA.US	Snap	20220923	208.83	208.83	202.84	206.45	323400	206.45	down	down	correct
SNAP.US	Snap Inc	20220923	10.32	10.555	10.15	10.32	24357900	10.32
SNDR.US	Schneider National Inc	20220923	20.88	20.95	20.52	20.81	658100	20.81	down	down	correct
SNN.US	Smith & Nephew plc	20220923	22.59	22.64	22.18	22.55	1466157	22.263	down	down	correct
SNOW.US	Snowflake Inc.	20220923	170	174.74	167.14	172.13	5994800	172.13	up	up	correct
SNP.US	China Petroleum & Chemical Corporation	20220923	40.7	44.75	40.7	43.6	70700	43.6	up	up	correct
SNV.US	Synovus Financial Corp	20220923	37.73	37.91	36.95	37.68	952100	37.68	down	down	correct
SNX.US	TD SYNNEX	20220923	86.46	86.65	84.66	85.61	512700	85.61	down	down	correct
SO.US	The Southern Company	20220923	75.3	75.52	74.24	74.99	3283500	74.99	down	down	correct
SOI.US	Solaris Oilfield Infrastructure Inc	20220923	9.49	9.5	9.02	9.12	192100	9.12	down	down	correct
SOJC.US	The Southern Company JR 2017B NT 77	20220923	22.78	22.935	22.65	22.72	38600	22.72	down	down	correct
SOJD.US	SOJD	20220923	21.25	21.269	20.89	20.95	76300	20.95	down	down	correct
SOJE.US	SOJE	20220923	18.66	18.72	18.37	18.52	80000	18.52	down	up	incorrect
SOL.US	ReneSola Ltd	20220923	5.23	5.23	4.955	5.12	630914	5.12	down	down	correct
SON.US	Sonoco Products Company	20220923	57.4	58.1	56.06	56.82	735500	56.82	down	down	correct
SONX.US	Sonendo Inc.	20220923	1.26	1.26	0.981	1.18	17313300	1.18	down	down	correct
SONY.US	Sony Group Corporation	20220923	68.52	68.74	67.7789	68.43	734574	68.43	down	down	correct
SOR.US	Source Capital Inc	20220923	35.55	35.92	34.8	35.15	9300	35.15	down	down	correct
SOS.US	SOS Limited	20220923	5	5.033	4.76	4.93	98100	4.93	down	up	incorrect
SPB.US	Spectrum Brands Holdings Inc	20220923	43.68	44.29	42.23	42.86	754700	42.86	down	down	correct
SPCE.US	Virgin Galactic Holdings Inc	20220923	4.85	4.945	4.76	4.87	6017600	4.87	up	up	correct
SPE.US	Special Opportunities Fund Inc	20220923	11.52	11.58	11.21	11.29	66200	11.29	down	up	incorrect
SPG.US	Simon Property Group Inc	20220923	90.76	91	88.54	90.18	3334616	90.18	down	down	correct
SPGI.US	S&P Global Inc	20220923	321.78	323.61	315.29	317.86	2445300	317.86	down	down	correct
SPH.US	Suburban Propane Partners L.P	20220923	16.33	16.33	15.74	15.85	265500	15.85	down	up	incorrect
SPIR.US	Spire Corporation	20220923	1.11	1.14	1.04	1.07	521700	1.07	down	down	correct
SPLP.US	Steel Partners Holdings L.P	20220923	41.02	41.2	40.11	40.94	6700	40.94	down	up	incorrect
SPNT.US	SiriusPoint Ltd	20220923	4.57	4.65	4.54	4.61	426000	4.61	up	up	correct
SPOT.US	Spotify Technology S.A	20220923	90.51	92.37	88.69	89.34	1781300	89.34	down	down	correct
SPR.US	Spirit AeroSystems Holdings Inc	20220923	24.24	24.34	23.05	24	2874200	24	down	down	correct
SPXC.US	SPX Corporation	20220923	54.35	54.57	53.44	54.14	123200	54.14	down	down	correct
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20220923	15.45	15.45	15.14	15.24	63700	15.24	down	up	incorrect
SQ.US	Square Inc	20220923	55	56.98	54.43	56.27	14885800	56.27	up	up	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20220923	95.2	96.06	93.23	93.95	1543182	92.1276	down	down	correct
SQNS.US	Sequans Communications S.A	20220923	3.7	3.76	3.57	3.76	71100	3.76	up	up	correct
SQSP.US	Squarespace Inc	20220923	20.59	21.2	20.52	21.18	482100	21.18	up	up	correct
SQZ.US	SQZ Biotechnologies Company	20220923	2.27	2.36	2.27	2.31	46200	2.31	up	up	correct
SR.US	Spire Inc	20220923	68.69	68.88	67.17	67.94	199000	67.94	down	down	correct
SRC.US	Spirit Realty Capital Inc	20220923	39.1	39.5	38.07	38.34	2014139	37.6719	down	down	correct
SRE.US	Sempra	20220923	162.54	162.54	159.34	161.78	1553600	161.78	down	down	correct
SREA.US	Sempra Energy	20220923	23.54	23.54	23.18	23.2	64400	23.2	down	down	correct
SRG.US	Seritage Growth Properties	20220923	9.25	9.46	9.04	9.17	1010600	9.17	down	down	correct
SRI.US	Stoneridge Inc	20220923	17.18	17.71	17.05	17.58	109500	17.58	up	up	correct
SRL.US	Scully Royalty Ltd	20220923	7.4	7.41	7.31	7.41	700	7.41	up	up	correct
SRLP.US	Sprague Resources LP	20220923	19.75	19.87	19.69	19.84	76600	19.84	up	up	correct
SRT.US	StarTek Inc	20220923	3.3	3.3	3.06	3.12	63800	3.12	down	down	correct
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20220923	34.43	34.43	31.27	32.45	21600	32.45	down	down	correct
SSD.US	Simpson Manufacturing Co. Inc	20220923	79.26	79.75	78.38	78.96	270700	78.96	down	down	correct
SSL.US	Sasol Limited	20220923	16.84	16.84	16.22	16.34	323000	16.34	down	up	incorrect
SSTK.US	Shutterstock Inc	20220923	49.14	50.04	49.14	49.83	567200	49.83	up	up	correct
ST.US	Sensata Technologies Holding plc	20220923	37.95	38.24	37.09	37.65	2637300	37.65	down	up	incorrect
STAG.US	STAG Industrial Inc	20220923	29.5	29.87	29.37	29.58	1294943	29.4559	up	up	correct
STAR.US	PI	20220923	24.83	24.87	24.51	24.87	20501	24.87	up	up	correct
STC.US	Stewart Information Services Corporation	20220923	45.21	45.21	42.97	43.91	342900	43.91	down	down	correct
STE.US	STERIS plc	20220923	172.43	172.82	162.19	167.29	2465800	167.29	down	down	correct
STEM.US	Stem Inc	20220923	14.35	14.78	13.74	13.94	7550100	13.94	down	down	correct
STG.US	Sunlands Technology Group	20220923	4.05	4.34	3.742	4.06	4900	4.06	up	up	correct
STK.US	Columbia Seligman Premium Technology Growth Fund	20220923	25.11	25.14	24.02	24.53	60800	24.53	down	down	correct
STLA.US	Stellantis N.V	20220923	12.33	12.34	12	12.16	10712200	12.16	down	up	incorrect
STM.US	STMicroelectronics N.V	20220923	33.36	33.55	32.59	33.27	5558300	33.27	down	down	correct
STN.US	Stantec Inc	20220923	44.03	44.03	43.44	43.69	53904	43.5567	down	up	incorrect
STNG.US	Scorpio Tankers Inc	20220923	42.94	42.94	38.64	39.6	2071500	39.6	down	down	correct
STON.US	StoneMor Inc	20220923	3.44	3.45	3.44	3.45	112700	3.45	up	up	correct
STOR.US	STORE Capital Corporation	20220923	31.68	31.735	31.56	31.58	11013530	31.1741	down	down	correct
STT.US	State Street Corporation	20220923	65.49	65.66	62.715	63.63	2555593	62.9805	down	down	correct
STVN.US	Stevanato Group S.p.A.	20220923	17.33	17.64	16.64	16.73	484300	16.73	down	down	correct
STWD.US	Starwood Property Trust Inc	20220923	22	22.02	21.15	21.41	2921900	20.9045	down	down	correct
STZ.US	Constellation Brands Inc	20220923	234.86	235	228.63	231.26	1377700	231.26	down	down	correct
SU.US	Suncor Energy Inc	20220923	29.05	29.1	27.06	27.2	8618500	27.2	down	down	correct
SUI.US	Sun Communities Inc	20220923	144.32	148.349	143.6	146.78	1014705	145.8551	up	up	correct
SUM.US	Summit Materials Inc	20220923	25.53	25.63	24.43	24.89	1009700	24.89	down	up	incorrect
SUN.US	Sunoco LP	20220923	39.1	39.44	38.09	38.82	507741	38.82	down	down	correct
SUP.US	Superior Industries International Inc	20220923	3.5	3.54	3.31	3.4	91000	3.4	down	down	correct
SUPV.US	Grupo Supervielle S.A	20220923	1.78	1.8	1.66	1.77	858300	1.77	down	down	correct
SUZ.US	Suzano S.A	20220923	8.29	8.3	8	8.09	1783500	8.09	down	up	incorrect
SWCH.US	Switch Inc	20220923	33.99	34.02	33.85	33.92	5446700	33.92	down	down	correct
SWI.US	SolarWinds Corporation	20220923	7.7	7.73	7.56	7.68	255900	7.68	down	down	correct
SWK.US	Stanley Black & Decker Inc	20220923	80	80.29	76.67	78.98	2869800	78.98	down	down	correct
SWN.US	Southwestern Energy Company	20220923	6.44	6.46	6.11	6.28	38611800	6.28	down	down	correct
SWT.US	Stanley Black Decker Inc	20220923	51.52	51.52	49.614	50.84	58900	50.84	down	down	correct
SWX.US	Southwest Gas Holdings Inc	20220923	78	78.19	75.94	76.7	318000	76.7	down	down	correct
SWZ.US	The Swiss Helvetia Fund Inc	20220923	6.89	7	6.71	6.73	67000	6.73	down	up	incorrect
SXC.US	SunCoke Energy Inc	20220923	6.1	6.1	5.79	5.85	857300	5.85	down	down	correct
SXI.US	Standex International Corporation	20220923	82.4	82.64	80.96	82.53	41400	82.53	up	up	correct
SXT.US	Sensient Technologies Corporation	20220923	72.08	72.16	70.47	71	246400	71	down	down	correct
SYF.US	Synchrony Financial	20220923	29.18	29.6	28.72	29.27	4772400	29.27	up	up	correct
SYK.US	Stryker Corporation	20220923	207.42	208.09	202.6	206.93	1331927	206.2313	down	down	correct
SYY.US	Sysco Corporation	20220923	76.68	76.68	73.97	74.92	2274200	74.92	down	down	correct
SZC.US	The Cushing Renaissance Fund	20220923	40.2	40.2	38.26	38.92	17900	38.92	down	down	correct
T.US	PC	20220923	18.44	18.465	18.21	18.35	255148	18.35	down	down	correct
TAC.US	TransAlta Corporation	20220923	9.36	9.46	9.31	9.4	537000	9.4	up	up	correct
TAK.US	Takeda Pharmaceutical Company Limited	20220923	13.04	13.05	12.87	13	2952800	13	down	down	correct
TAL.US	TAL Education Group	20220923	4.89	4.91	4.72	4.78	6485100	4.78	down	down	correct
TALO.US	Talos Energy Inc	20220923	16.67	16.67	15.555	15.69	2401000	15.69	down	up	incorrect
TAP.US	Molson Coors Beverage Company	20220923	48.26	48.44	46.85	47.68	1616700	47.68	down	down	correct
TARO.US	Taro Pharmaceutical Industries Ltd	20220923	30.71	31.72	29.94	30.93	12300	30.93	up	down	incorrect
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20220923	24.11	24.17	23.92	24	154200	24	down	down	correct
TBC.US	AT&T Inc. 5.625% Global Notes d	20220923	24.3	24.33	24.06	24.1	65600	24.1	down	down	correct
TBI.US	TrueBlue Inc	20220923	19.55	19.55	19.27	19.51	98300	19.51	down	down	correct
TCI.US	Transcontinental Realty Investors Inc	20220923	40.58	40.65	38.84	39.4	11100	39.4	down	up	incorrect
TCN.US	Tricon Capital Group Inc	20220923	9.3	9.375	9.165	9.19	1403131	9.1304	down	down	correct
TCS.US	The Container Store Group Inc	20220923	5.24	5.33	5.11	5.28	419100	5.28	up	up	correct
TD.US	The Toronto	20220923	63	63.04	61.49	62.08	2217600	62.08	down	down	correct
TDC.US	Teradata Corporation	20220923	30.29	30.69	30.18	30.65	868200	30.65	up	up	correct
TDCX.US	TDCX Inc.	20220923	9.5	9.76	9.44	9.69	105000	9.69	up	up	correct
TDF.US	Templeton Dragon Fund Inc	20220923	9.5	9.55	9.35	9.44	84000	9.44	down	down	correct
TDG.US	TransDigm Group Incorporated	20220923	545.96	545.96	531.99	540.51	259800	540.51	down	down	correct
TDOC.US	Teladoc Health Inc	20220923	27.67	28.03	26.23	26.97	8108500	26.97	down	up	incorrect
TDS.US	Telephone and Data Systems Inc	20220923	14.99	15.03	14.48	14.67	839300	14.67	down	down	correct
TDW.US	Tidewater Inc	20220923	21.49	21.49	20.7	21.41	397100	21.41	down	up	incorrect
TDY.US	Teledyne Technologies Incorporated	20220923	357.47	357.47	348.61	351.4	278100	351.4	down	down	correct
TEAF.US	Tortoise Essential Assets Income Term Fund	20220923	13.79	13.79	13.34	13.42	35500	13.42	down	down	correct
TECK.US	Teck Resources Limited	20220923	29.8	29.85	28.83	29.15	4596200	29.15	down	down	correct
TEF.US	Telefónica S.A	20220923	3.51	3.52	3.47	3.49	1491500	3.49	down	up	incorrect
TEI.US	Templeton Emerging Markets Income Fund	20220923	4.79	4.8	4.66	4.7	151200	4.7	down	down	correct
TEL.US	TE Connectivity Ltd	20220923	115.01	115.66	112.83	114.58	1874700	114.58	down	up	incorrect
TEN.US	Tenneco Inc	20220923	18.6	18.66	17.37	17.68	4603200	17.68	down	down	correct
TEO.US	Telecom Argentina S.A	20220923	4.33	4.33	4.07	4.1	181700	4.1	down	up	incorrect
TEVA.US	Teva Pharmaceutical Industries Limited	20220923	8	8.01	7.75	7.9	9314708	7.9	down	down	correct
TEX.US	Terex Corporation	20220923	30.62	30.63	29.16	29.81	641400	29.81	down	down	correct
TFC.US	Truist Financial Corporation	20220923	44.26	44.61	43.54	44.34	7158700	44.34	up	down	incorrect
TFII.US	TFI International Inc	20220923	91.93	92.66	89.85	91	247069	90.7429	down	down	correct
TFSA.US	TFSA	20220923	23.31	23.387	23	23	1100	23	down	down	correct
TFX.US	Teleflex Incorporated	20220923	208.66	209.32	203.38	207.48	426400	207.48	down	down	correct
TG.US	Tredegar Corporation	20220923	9.67	9.71	9.48	9.6	171600	9.6	down	down	correct
TGH.US	Textainer Group Holdings Limited	20220923	28.05	28.78	26.98	27.29	471500	27.29	down	up	incorrect
TGI.US	Triumph Group Inc	20220923	9.27	9.27	8.61	8.87	886900	8.87	down	down	correct
TGNA.US	TEGNA Inc	20220923	21.6	21.7	21.48	21.55	821400	21.55	down	up	incorrect
TGS.US	Transportadora de Gas del Sur S.A	20220923	7.55	7.55	7.08	7.18	242300	7.18	down	down	correct
TGT.US	Target Corporation	20220923	151.95	152.78	149.71	152.61	3796637	152.61	up	down	incorrect
THC.US	Tenet Healthcare Corporation	20220923	52.56	53.2	51.4	52.89	1329800	52.89	up	down	incorrect
THG.US	The Hanover Insurance Group Inc	20220923	131.31	133.1	131.31	132.19	207200	132.19	up	down	incorrect
THO.US	Thor Industries Inc	20220923	68.51	69.88	67.31	69.53	1667500	69.53	up	down	incorrect
THQ.US	Tekla Healthcare Opportunities Fund	20220923	18.54	18.59	18	18.43	208600	18.43	down	up	incorrect
THR.US	Thermon Group Holdings Inc	20220923	16.46	16.46	15.42	15.65	112400	15.65	down	down	correct
THS.US	TreeHouse Foods Inc	20220923	43.73	43.73	42.63	43.34	372900	43.34	down	down	correct
THW.US	Tekla World Healthcare Fund	20220923	13.38	13.42	12.97	13.13	191200	13.13	down	down	correct
TINV.US	Tiga Acquisition Corp	20220923	10.36	10.37	10.36	10.36	260600	10.36
TISI.US	Team Inc	20220923	1.05	1.12	1.05	1.1	144500	1.1	up	up	correct
TJX.US	The TJX Companies Inc	20220923	61.64	61.88	60.71	61.27	4677700	61.27	down	down	correct
TK.US	Teekay Corporation	20220923	3.67	3.67	3.5	3.52	848800	3.52	down	down	correct
TKC.US	Turkcell Iletisim Hizmetleri A.S	20220923	2.97	2.98	2.9	2.94	410200	2.94	down	down	correct
TKR.US	The Timken Company	20220923	60.79	61.13	58.43	59.85	717000	59.85	down	down	correct
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20220923	29.05	29.05	28.61	28.71	130100	28.71	down	down	correct
TLYS.US	Tilly's Inc	20220923	7.08	7.13	6.88	7.06	267000	7.06	down	down	correct
TM.US	Toyota Motor Corporation	20220923	137.6	137.61	135.84	137.28	475738	137.28	down	down	correct
TME.US	Tencent Music Entertainment Group	20220923	4.13	4.19	3.99	4.15	9542600	4.15	up	up	correct
TMHC.US	Taylor Morrison Home Corporation	20220923	23.03	23.69	22.96	23.46	1219600	23.46	up	down	incorrect
TMO.US	Thermo Fisher Scientific Inc	20220923	516.35	521.52	513.04	520.79	1366300	520.79	up	down	incorrect
TMST.US	TimkenSteel Corporation	20220923	14.32	14.55	14.085	14.44	502600	14.44	up	down	incorrect
TMX.US	Terminix Global Holdings Inc	20220923	39.92	40.21	39.12	39.58	719300	39.58	down	down	correct
TNC.US	Tennant Company	20220923	58.7	58.95	57.54	58.46	47400	58.46	down	up	incorrect
TNET.US	TriNet Group Inc	20220923	73.52	73.52	72.09	72.81	167100	72.81	down	up	incorrect
TNK.US	Teekay Tankers Ltd	20220923	30.05	30.05	27.92	28.25	1062700	28.25	down	down	correct
TNL.US	Travel + Leisure Co	20220923	35.47	35.77	34.29	35.66	1414092	35.66	up	down	incorrect
TNP.US	Tsakos Energy Navigation Limited	20220923	17.84	17.93	16.11	16.49	682100	16.49	down	down	correct
TOL.US	Toll Brothers Inc	20220923	41.58	42.59	41.58	42.42	2118800	42.42	up	down	incorrect
TOST.US	Toast Inc.	20220923	17.34	17.71	17.035	17.66	4144000	17.66	up	up	correct
TPB.US	Turning Point Brands Inc	20220923	21.47	21.47	20.34	20.51	231100	20.51	down	down	correct
TPC.US	Tutor Perini Corporation	20220923	6.48	6.48	6.16	6.27	301500	6.27	down	down	correct
TPH.US	Tri Pointe Homes Inc	20220923	15.4	15.71	15.35	15.64	1599300	15.64	up	down	incorrect
TPL.US	Texas Pacific Land Corporation	20220923	1720	1720	1608.6899	1640.1899	43900	1640.1899	down	up	incorrect
TPR.US	Tapestry Inc	20220923	30.34	30.66	29.32	29.66	3398400	29.66	down	down	correct
TPTA.US	TPTA	20220923	21.57	21.57	21.57	21.57	500	21.57
TPVG.US	TriplePoint Venture Growth BDC Corp	20220923	11.18	11.25	10.88	10.95	350300	10.95	down	down	correct
TPX.US	Tempur Sealy International Inc	20220923	24.72	25.03	24.26	24.83	1643900	24.83	up	up	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20220923	12.73	12.73	12.26	12.33	26600	12.33	down	down	correct
TR.US	Tootsie Roll Industries Inc	20220923	34.87	34.94	34.07	34.73	82400	34.73	down	up	incorrect
TRC.US	Tejon Ranch Co	20220923	15.15	15.15	14.86	15.1	81500	15.1	down	down	correct
TREX.US	Trex Company Inc	20220923	44.86	45.43	44.4	45.42	1142693	45.42	up	up	correct
TRGP.US	Targa Resources Corp	20220923	63.09	63.21	58.82	59.75	2195800	59.75	down	up	incorrect
TRI.US	Thomson Reuters Corporation	20220923	104.09	105.65	103.58	104.48	513500	104.48	up	down	incorrect
TRN.US	Trinity Industries Inc	20220923	22.78	22.81	22	22.2	662400	22.2	down	down	correct
TRNO.US	Terreno Realty Corporation	20220923	56.95	57.58	56.62	57.35	719019	56.9249	up	up	correct
TROX.US	Tronox Holdings plc	20220923	11.47	11.6	11.2	11.49	1678100	11.49	up	down	incorrect
TRP.US	TC Energy Corporation	20220923	45.5	45.57	43.36	43.6	2647159	42.2225	down	down	correct
TRQ.US	Turquoise Hill Resources Ltd	20220923	29.99	30.15	29.81	29.91	845320	29.91	down	down	correct
TRTN.US	Triton International Limited	20220923	56.78	57.1	55.04	55.64	732200	55.64	down	down	correct
TRTX.US	TPG RE Finance Trust Inc	20220923	8.55	8.55	8.205	8.31	347348	8.052	down	down	correct
TRU.US	TransUnion	20220923	63.75	64.02	62.07	63.17	1480600	63.17	down	down	correct
TRV.US	The Travelers Companies Inc	20220923	155.86	156.62	153.94	155.48	952823	155.48	down	down	correct
TS.US	Tenaris S.A	20220923	25.14	25.2	23.96	24.29	3330200	24.29	down	down	correct
TSE.US	Trinseo S.A	20220923	22	22.175	20.17	20.59	663000	20.59	down	down	correct
TSI.US	TCW Strategic Income Fund Inc	20220923	4.69	4.77	4.69	4.72	63544	4.6608	up	up	correct
TSLX.US	Sixth Street Specialty Lending Inc	20220923	16.97	16.98	16.67	16.92	756500	16.92	down	down	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20220923	74.3	74.39	73.09	73.87	12684000	73.87	down	down	correct
TSN.US	Tyson Foods Inc	20220923	70.25	70.55	68.99	69.94	1888400	69.94	down	down	correct
TSQ.US	Townsquare Media Inc	20220923	7.76	7.85	7.591	7.7	20800	7.7	down	down	correct
TT.US	Trane Technologies plc	20220923	146.63	148.7	145.32	147.58	1398700	147.58	up	down	incorrect
TTC.US	The Toro Company	20220923	86.6	87.35	85.6	86.01	497600	86.01	down	down	correct
TTE.US	TotalEnergies SE	20220923	46	46.05	44.69	44.94	2557500	44.94	down	down	correct
TTI.US	TETRA Technologies Inc	20220923	3.72	3.75	3.4	3.47	1899600	3.47	down	down	correct
TTM.US	Tata Motors Limited	20220923	25.69	25.78	25.22	25.47	748900	25.47	down	up	incorrect
TTP.US	Tortoise Pipeline & Energy Fund Inc	20220923	26.4	26.41	24.65	25.2	11180	25.0513	down	down	correct
TU.US	TELUS Corporation	20220923	21.11	21.19	20.81	20.89	1299400	20.89	down	down	correct
TUP.US	Tupperware Brands Corporation	20220923	7.69	7.8	7.41	7.65	955300	7.65	down	down	correct
TUYA.US	Tuya Inc	20220923	0.98	1.02	0.98	1.01	739300	1.01	up	down	incorrect
TV.US	Grupo Televisa S.A.B	20220923	5.73	5.73	5.55	5.66	1629200	5.66	down	up	incorrect
TVC.US	Tennessee Valley Authority PARRS D 2028	20220923	21.23	21.77	21.23	21.6	14300	21.6	up	down	incorrect
TVE.US	Tennessee Valley Authority PARRS A 2029	20220923	20.75	20.96	20.5	20.68	12300	20.68	down	down	correct
TWI.US	Titan International Inc	20220923	12.14	12.29	11.79	11.99	416100	11.99	down	down	correct
TWLO.US	Twilio Inc	20220923	68.13	69.94	66.6	68.13	4161400	68.13
TWN.US	The Taiwan Fund Inc	20220923	22.02	22.04	21.77	21.92	11000	21.92	down	down	correct
TWNI.US	Tailwind International Acquisition Corp	20220923	9.92	9.92	9.91	9.91	482700	9.91	down	down	correct
TWO.US	Two Harbors Investment Corp	20220923	4.39	4.39	4.15	4.2	5055438	3.9942	down	up	incorrect
TWOA.US	two	20220923	9.9	9.9	9.9	9.9	182400	9.9
TWTR.US	Twitter Inc	20220923	41.48	41.77	40.85	41.58	9123200	41.58	up	up	correct
TX.US	Ternium S.A	20220923	28.65	28.65	27.56	27.88	336500	27.88	down	down	correct
TXT.US	Textron Inc	20220923	60.26	60.34	58.49	59.43	1478600	59.43	down	down	correct
TY.US	Tri	20220923	26.12	26.25	25.73	26.12	115400	26.12
TYG.US	Tortoise Energy Infrastructure Corporation	20220923	32	32	30.28	30.71	128300	30.71	down	down	correct
TYL.US	Tyler Technologies Inc	20220923	339.61	341.41	336.89	341.12	156000	341.12	up	up	correct
U.US	Unity Software Inc	20220923	32.89	33.89	32.42	33.25	6658200	33.25	up	up	correct
UA.US	Under Armour Inc	20220923	6.66	6.76	6.5	6.65	3553480	6.65	down	up	incorrect
UAA.US	Under Armour Inc	20220923	7.58	7.73	7.44	7.6	5545600	7.6	up	up	correct
UAN.US	CVR Partners LP	20220923	116.78	118	107	107.81	128350	107.81	down	down	correct
UBA.US	Urstadt Biddle Properties Inc	20220923	15.9	16.05	15.7	15.86	181686	15.6244	down	up	incorrect
UBER.US	Uber Technologies Inc	20220923	28.01	28.34	27.36	27.82	26461100	27.82	down	down	correct
UBP.US	Urstadt Biddle Properties Inc	20220923	15.37	16.19	15.36	16.19	5356	15.9805	up	up	correct
UBS.US	UBS Group AG	20220923	15.19	15.2	14.725	14.91	3227400	14.91	down	down	correct
UDR.US	UDR Inc	20220923	41.78	42.97	41.65	42.37	3170700	42.37	up	up	correct
UE.US	Urban Edge Properties	20220923	13.97	14.015	13.705	13.93	790200	13.93	down	down	correct
UFI.US	Unifi Inc	20220923	10.01	10.14	9.86	9.99	116400	9.99	down	down	correct
UGI.US	UGI Corporation	20220923	34.84	34.89	33.69	34.09	912100	34.09	down	up	incorrect
UGIC.US	UGI Corporation	20220923	83.86	83.86	81.35	82.55	3700	82.55	down	up	incorrect
UGLD.US	VelocityShares 3x Long Gold ETN Linked to the S&P GSCI Gold Index ER	20220923	201.36	201.36	201.36	201.36	0	201.36
UGP.US	Ultrapar Participações S.A	20220923	2.54	2.55	2.41	2.43	1235600	2.43	down	down	correct
UHS.US	Universal Health Services Inc	20220923	92	92.49	89.87	91.75	870300	91.75	down	up	incorrect
UHT.US	Universal Health Realty Income Trust	20220923	44.2	44.47	43.05	43.89	60000	43.89	down	up	incorrect
UI.US	Ubiquiti Inc	20220923	288.08	288.08	282.36	287.21	44100	287.21	down	down	correct
UIS.US	Unisys Corporation	20220923	8.01	8.17	7.9	8.02	511900	8.02	up	up	correct
UL.US	Unilever PLC	20220923	44.5	44.53	43.56	43.85	3215300	43.85	down	down	correct
UMC.US	United Microelectronics Corporation	20220923	5.93	5.95	5.87	5.91	9736400	5.91	down	down	correct
UMH.US	UMH Properties Inc	20220923	17.1	17.28	16.97	17.26	179600	17.26	up	up	correct
UNF.US	UniFirst Corporation	20220923	169.79	171.06	167.68	171.01	50100	171.01	up	up	correct
UNFI.US	United Natural Foods Inc	20220923	40.01	40.06	38.34	38.94	486800	38.94	down	down	correct
UNH.US	UnitedHealth Group Incorporated	20220923	513.56	514.66	506.38	513.61	2536898	513.61	up	up	correct
UNM.US	Unum Group	20220923	39.37	39.64	38.19	38.91	2028300	38.91	down	down	correct
UNMA.US	Unum Group 6.250% JR NT58	20220923	24.75	24.83	24.5	24.676	16100	24.676	down	down	correct
UNP.US	Union Pacific Corporation	20220923	206.5	207.13	202.12	203.97	2585500	203.97	down	down	correct
UNVR.US	Univar Solutions Inc	20220923	22.51	22.71	22.01	22.52	1873700	22.52	up	up	correct
UP.US	Wheels Up Experience Inc	20220923	1.37	1.41	1.33	1.36	1300300	1.36	down	down	correct
UPH.US	UpHealth Inc	20220923	0.55	0.565	0.53	0.53	239700	0.53	down	down	correct
UPS.US	United Parcel Service Inc	20220923	164.88	165.66	161.9	164.33	4252837	164.33	down	down	correct
URI.US	United Rentals Inc	20220923	268.59	269.75	256.23	263.37	1096700	263.37	down	up	incorrect
USA.US	Liberty All	20220923	5.83	5.83	5.62	5.73	1586300	5.73	down	down	correct
USAC.US	USA Compression Partners LP	20220923	16.9	16.9	16.3	16.69	276000	16.69	down	up	incorrect
USB.US	U.S. Bancorp	20220923	42.62	42.885	41.55	42.12	8185517	41.6319	down	up	incorrect
USDP.US	USD Partners LP	20220923	4.47	4.5	4.14	4.17	126400	4.17	down	down	correct
USER.US	UserTesting Inc.	20220923	3.4	3.78	3.31	3.73	297000	3.73	up	up	correct
USFD.US	US Foods Holding Corp	20220923	27.77	27.81	26.63	26.88	1472800	26.88	down	down	correct
USM.US	United States Cellular Corporation	20220923	26.72	26.72	25.96	26.17	120400	26.17	down	down	correct
USNA.US	USANA Health Sciences Inc	20220923	57.91	58.62	57.38	58.35	47700	58.35	up	down	incorrect
USPH.US	U.S. Physical Therapy Inc	20220923	74.38	75.13	73.63	74.94	72900	74.94	up	up	correct
USX.US	U.S. Xpress Enterprises Inc	20220923	2.53	2.59	2.43	2.59	122000	2.59	up	up	correct
UTF.US	Cohen & Steers Infrastructure Fund Inc	20220923	24.25	24.25	23.18	23.46	316900	23.46	down	down	correct
UTI.US	Universal Technical Institute Inc	20220923	5.56	5.74	5.5	5.59	362000	5.59	up	up	correct
UTL.US	Unitil Corporation	20220923	48.98	49.14	48.08	48.97	54300	48.97	down	down	correct
UVE.US	Universal Insurance Holdings Inc	20220923	11.31	11.35	10.25	10.34	308700	10.34	down	up	incorrect
UVV.US	Universal Corporation	20220923	48.75	48.8	46.585	47.17	152945	47.17	down	down	correct
UZD.US	UZD	20220923	19.98	20.2	19.83	20.11	50400	20.11	up	up	correct
UZE.US	United States Cellular Preferred 5.500% due 2070	20220923	18.43	18.43	18.2	18.31	33200	18.31	down	down	correct
UZF.US	UZF	20220923	18.6	18.67	18.326	18.51	39100	18.51	down	down	correct
V.US	Visa Inc	20220923	183.47	184.58	182.23	183.96	10755790	183.96	up	down	incorrect
VAC.US	Marriott Vacations Worldwide Corporation	20220923	124.06	124.37	119.92	122.46	506400	122.46	down	down	correct
VAL.US	WT	20220923	8	8	7.25	7.8599	21868	7.8599	down	down	correct
VALE.US	Vale S.A.	20220923	13.16	13.17	12.9	13.04	55016800	13.04	down	up	incorrect
VAPO.US	Vapotherm Inc	20220923	1.55	1.57	1.44	1.44	73300	1.44	down	down	correct
VATE.US	Innovate Corp	20220923	0.98	0.98	0.81	0.87	426100	0.87	down	down	correct
VBF.US	Invesco Bond Fund	20220923	14.95	14.97	14.81	14.91	24600	14.91	down	down	correct
VCIF.US	Vertical Capital Income Fund	20220923	9.32	9.37	9.25	9.27	4400	9.27	down	down	correct
VCV.US	Invesco California Value Municipal Income Trust	20220923	9.27	9.27	9.15	9.21	142400	9.21	down	down	correct
VEEV.US	Veeva Systems Inc	20220923	161.78	163.23	159.13	162.57	1229678	162.57	up	up	correct
VEL.US	Velocity Financial Inc	20220923	11.88	11.94	11.16	11.38	71900	11.38	down	down	correct
VET.US	Vermilion Energy Inc	20220923	20.44	20.54	19.355	19.63	4312379	19.5769	down	down	correct
VFC.US	V.F. Corporation	20220923	35.88	36.37	35.24	35.78	3481800	35.78	down	down	correct
VGI.US	Virtus Global Multi	20220923	7.9	7.92	7.78	7.79	43200	7.79	down	down	correct
VGM.US	Invesco Trust for Investment Grade Municipals	20220923	9.6	9.65	9.56	9.58	110100	9.58	down	down	correct
VGR.US	Vector Group Ltd	20220923	9.12	9.13	8.78	8.89	738200	8.89	down	down	correct
VHC.US	VirnetX Holding Corp	20220923	1.2	1.24	1.14	1.14	134000	1.14	down	down	correct
VHI.US	Valhi Inc	20220923	25.94	25.94	24.41	24.56	30600	24.56	down	down	correct
VIAO.US	VIA optronics AG	20220923	1.53	1.56	1.53	1.56	1500	1.56	up	up	correct
VICI.US	VICI Properties Inc	20220923	31.11	31.27	30.455	30.88	5924100	30.88	down	down	correct
VIIX.US	VelocityShares VIX Short	20220923	10.602	10.602	10.602	10.602	0	10.602
VIPS.US	Vipshop Holdings Limited	20220923	9.18	9.38	9.03	9.18	3276600	9.18
VIST.US	Vista Oil & Gas S.A.B. de C.V	20220923	8.85	8.94	8.43	8.56	749400	8.56	down	up	incorrect
VIV.US	Telefônica Brasil S.A	20220923	8.13	8.13	7.93	8	1107790	8	down	up	incorrect
VKQ.US	Invesco Municipal Trust	20220923	9.26	9.3	9.23	9.26	226900	9.26
VLD.US	WT	20220923	0.8149	0.8149	0.8149	0.8149	855	0.8149
VLN.US	Valens	20220923	4.14	4.14	3.85	3.93	112800	3.93	down	down	correct
VLO.US	Valero Energy Corporation	20220923	103.34	103.9	99.56	100.57	5807200	100.57	down	down	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20220923	8.08	8.17	7.54	7.78	729400	7.78	down	down	correct
VLT.US	Invesco High Income Trust II	20220923	10.05	10.17	9.95	9.95	27700	9.95	down	up	incorrect
VLTA.US	WT	20220923	0.7	0.7	0.5296	0.5296	17333	0.5296	down	down	correct
VMC.US	Vulcan Materials Company	20220923	156.02	156.88	153.23	155.63	763600	155.63	down	down	correct
VMI.US	Valmont Industries Inc	20220923	261.44	261.44	254.94	256.66	111400	256.66	down	down	correct
VMO.US	Invesco Municipal Opportunity Trust	20220923	9.35	9.4	9.26	9.31	220100	9.31	down	down	correct
VNCE.US	Vince Holding Corp	20220923	6.37	6.37	6.1404	6.33	25415	6.33	down	up	incorrect
VNO.US	Vornado Realty Trust	20220923	24.6	24.87	24.03	24.44	2174200	24.44	down	up	incorrect
VNT.US	Vontier Corporation	20220923	17.99	18.21	17.83	18.11	1418300	18.11	up	up	correct
VNTR.US	Venator Materials PLC	20220923	1.28	1.3	1.17	1.17	572100	1.17	down	down	correct
VOC.US	VOC Energy Trust	20220923	6.75	6.75	6.42	6.53	192700	6.53	down	down	correct
VOYA.US	Voya Financial Inc	20220923	61.29	61.34	59.76	60.47	1949100	60.47	down	down	correct
VPG.US	Vishay Precision Group Inc	20220923	30.86	30.86	30.02	30.55	21700	30.55	down	down	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20220923	9.93	9.93	9.77	9.8	50400	9.8	down	up	incorrect
VRT.US	Vertiv Holdings Co	20220923	10.53	10.74	9.76	9.95	4132200	9.95	down	down	correct
VRTV.US	Veritiv Corporation	20220923	102.76	102.79	95.555	98.21	124600	98.21	down	down	correct
VSH.US	Vishay Intertechnology Inc	20220923	18.15	18.25	17.8	18.18	875780	18.18	up	down	incorrect
VST.US	Vistra Corp	20220923	23.63	23.69	23.1	23.37	4406800	23.37	down	down	correct
VSTO.US	Vista Outdoor Inc	20220923	25.15	25.165	24.27	24.81	714100	24.81	down	down	correct
VTEX.US	VTEX	20220923	3.92	3.99	3.82	3.9	197000	3.9	down	down	correct
VTN.US	Invesco Trust for Investment Grade New York Municipals	20220923	9.83	9.85	9.69	9.77	56700	9.77	down	up	incorrect
VTOL.US	Bristow Group Inc	20220923	24.41	24.74	23.22	23.35	113000	23.35	down	down	correct
VTR.US	Ventas Inc	20220923	43.94	44.24	42.78	43.43	1686567	42.9371	down	down	correct
VVI.US	Viad Corp	20220923	32.75	33.31	32.23	33.08	80200	33.08	up	down	incorrect
VVR.US	Invesco Senior Income Trust	20220923	3.69	3.7	3.64	3.66	770200	3.66	down	down	correct
VVV.US	Valvoline Inc	20220923	26.6	26.66	25.97	26.29	878100	26.29	down	down	correct
VZ.US	Verizon Communications Inc	20220923	39.56	39.87	39.11	39.52	19435300	39.52	down	down	correct
VZIO.US	VIZIO Holding Corp	20220923	9.92	10.08	9.71	9.88	394200	9.88	down	down	correct
W.US	Wayfair Inc	20220923	38.46	39.4	36.67	37.76	4136300	37.76	down	down	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20220923	83.07	83.96	81.73	82.73	978300	82.73	down	down	correct
WAL.US	Western Alliance Bancorporation	20220923	68.41	69.18	67.08	68.61	1208500	68.61	up	up	correct
WAT.US	Waters Corporation	20220923	273.48	276.76	270.37	275.5	304700	275.5	up	up	correct
WBS.US	Webster Financial Corporation	20220923	45.38	45.6	44.43	45.1	1494300	45.1	down	down	correct
WCC.US	WESCO International Inc	20220923	118.42	119.15	113.61	115.91	540800	115.91	down	down	correct
WCN.US	Waste Connections Inc	20220923	140.29	140.5	138.69	139.72	847700	139.72	down	up	incorrect
WD.US	Walker & Dunlop Inc	20220923	89.81	89.81	87.54	89.23	113300	89.23	down	up	incorrect
WDH.US	Waterdrop Inc	20220923	1.17	1.22	1.15	1.17	111500	1.17
WDI.US	Western Asset Diversified Income Fund	20220923	13.3	13.474	13.06	13.06	190000	13.06	down	down	correct
WE.US	WeWork Inc	20220923	3.19	3.22	2.96	3.12	9691200	3.12	down	up	incorrect
WEA.US	Western Asset Premier Bond Fund	20220923	10.14	10.17	10.01	10.05	59200	10.05	down	down	correct
WEAV.US	Weave Communications Inc.	20220923	5.01	5.21	4.98	5.01	488100	5.01
WEBR.US	Weber Inc.	20220923	6.12	6.57	6.06	6.54	938400	6.54	up	up	correct
WEC.US	WEC Energy Group Inc	20220923	99.44	99.83	98.21	99.57	1068500	99.57	up	up	correct
WELL.US	Welltower Inc	20220923	67.37	68.57	65.97	66.71	2723900	66.71	down	down	correct
WES.US	Western Midstream Partners LP	20220923	25.17	25.33	23.6	23.93	2328500	23.93	down	up	incorrect
WEX.US	WEX Inc	20220923	136.48	136.63	131.02	131.49	611800	131.49	down	down	correct
WF.US	Woori Financial Group Inc	20220923	24.74	24.9	24.33	24.54	61300	24.54	down	down	correct
WFC.US	Wells Fargo & Company	20220923	40.82	40.98	39.7	40.41	23302200	40.41	down	up	incorrect
WFG.US	West Fraser Timber Co. Ltd	20220923	74.06	74.6	70.41	71.15	220500	71.15	down	down	correct
WGO.US	Winnebago Industries Inc	20220923	52.76	53.23	51.06	51.52	862500	51.52	down	down	correct
WH.US	Wyndham Hotels & Resorts Inc	20220923	59.44	59.98	58.9	59.7	1175000	59.7	up	up	correct
WHD.US	Cactus Inc	20220923	36.64	37.08	35.08	35.99	379000	35.99	down	down	correct
WHG.US	Westwood Holdings Group Inc	20220923	10.36	10.39	10	10.18	18800	10.18	down	down	correct
WHR.US	Whirlpool Corporation	20220923	139.53	140.86	138.15	140.79	722400	140.79	up	up	correct
WIA.US	Western Asset Inflation	20220923	9.15	9.16	9	9.03	53400	9.03	down	down	correct
WIT.US	Wipro Limited	20220923	4.76	4.8	4.74	4.78	3121900	4.78	up	up	correct
WIW.US	Western Asset Inflation	20220923	9.5	9.52	9.36	9.4	162300	9.4	down	down	correct
WK.US	Workiva Inc	20220923	61.38	63.52	60.28	63.46	444100	63.46	up	up	correct
WLK.US	Westlake Chemical Corporation	20220923	83.16	83.85	81.29	82.95	844800	82.95	down	down	correct
WLKP.US	Westlake Chemical Partners LP	20220923	21.17	21.17	20.31	20.48	114400	20.48	down	down	correct
WM.US	Waste Management Inc	20220923	165.7	166.35	164.13	165.74	1749900	165.74	up	up	correct
WMB.US	The Williams Companies Inc	20220923	30.35	30.36	28.82	29.15	11182700	29.15	down	down	correct
WMC.US	Western Asset Mortgage Capital Corporation	20220923	13.63	13.63	12.27	12.49	30945	12.0673	down	up	incorrect
WMK.US	Weis Markets Inc	20220923	72.13	72.62	71.48	72.36	73600	72.36	up	up	correct
WMS.US	Advanced Drainage Systems Inc	20220923	122.87	123.93	119.77	122.31	842900	122.31	down	down	correct
WMT.US	Walmart Inc	20220923	132.87	133.18	128.77	130.06	9062300	130.06	down	down	correct
WNC.US	Wabash National Corporation	20220923	15.28	15.37	15.09	15.32	347100	15.32	up	up	correct
WNS.US	WNS (Holdings) Limited	20220923	80.22	80.22	78.6	80.11	140500	80.11	down	down	correct
WOLF.US	Wolfspeed Inc	20220923	106.89	110.6	105.21	110.19	2763300	110.19	up	up	correct
WOR.US	Worthington Industries Inc	20220923	48.22	48.23	47.4	48.16	147100	48.16	down	down	correct
WOW.US	WideOpenWest Inc	20220923	14.28	14.43	13.565	13.73	1004500	13.73	down	down	correct
WPC.US	W. P. Carey Inc	20220923	78.4	78.91	77.6	78.47	1031203	77.3293	up	down	incorrect
WPM.US	Wheaton Precious Metals Corp	20220923	30.6	30.72	29.47	30.04	4426300	30.04	down	up	incorrect
WPP.US	WPP plc	20220923	41.9	41.93	41.03	41.5	143700	41.5	down	down	correct
WRB.US	W. R. Berkley Corporation	20220923	63.88	64.26	63.2	63.84	1215800	63.84	down	down	correct
WRBY.US	Warby Parker Inc.	20220923	12.53	13.75	12.53	13.54	1227900	13.54	up	down	incorrect
WRE.US	Washington Real Estate Investment Trust	20220923	19.04	19.1	18.52	18.8	614100	18.8	down	up	incorrect
WRK.US	WestRock Company	20220923	32.2	32.29	31.49	32.1	2844300	32.1	down	down	correct
WSM.US	Williams	20220923	126.22	128.32	124.24	125.49	1456600	125.49	down	down	correct
WSO.US	Watsco Inc	20220923	252.83	255.03	250.24	252.93	264900	252.93	up	down	incorrect
WSR.US	Whitestone REIT	20220923	9.09	9.18	8.97	9.1	327863	9.057	up	up	correct
WST.US	West Pharmaceutical Services Inc	20220923	251.22	254.56	248.95	254.24	371600	254.24	up	up	correct
WTI.US	W&T Offshore Inc	20220923	5.37	5.42	5.1	5.19	3331200	5.19	down	down	correct
WTM.US	White Mountains Insurance Group Ltd	20220923	1245.0601	1245.0601	1219	1221.76	16700	1221.76	down	down	correct
WTRG.US	Essential Utilities Inc	20220923	44.64	44.67	43.75	44.34	1146300	44.34	down	down	correct
WTS.US	Watts Water Technologies Inc	20220923	123.98	124.75	120.78	122.48	145500	122.48	down	down	correct
WTTR.US	Select Energy Services Inc	20220923	6.75	6.75	6.26	6.3	697900	6.3	down	up	incorrect
WU.US	The Western Union Company	20220923	14.18	14.2	13.81	14.02	4516400	14.02	down	down	correct
WWE.US	World Wrestling Entertainment Inc	20220923	68	68.48	66.43	67.96	960100	67.96	down	down	correct
WWW.US	Wolverine World Wide Inc	20220923	17.62	17.7577	16.95	17.31	565136	17.2058	down	down	correct
WY.US	Weyerhaeuser Company	20220923	28.98	29.07	28.54	28.99	4610300	28.99	up	down	incorrect
X.US	United States Steel Corporation	20220923	18.96	19.07	18.25	18.59	14970500	18.59	down	down	correct
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20220923	6.33	6.42	5.97	6.15	712303	6.15	down	down	correct
XHR.US	Xenia Hotels & Resorts Inc	20220923	14.21	14.49	13.7401	14.12	466798	14.0213	down	down	correct
XIN.US	Xinyuan Real Estate Co. Ltd	20220923	0.56	0.58	0.52	0.56	30900	0.56
XL.US	XL Fleet Corp	20220923	0.91	0.939	0.87	0.92	1151700	0.92	up	up	correct
XOM.US	Exxon Mobil Corporation	20220923	87.5	87.5	84.85	85.75	27730000	85.75	down	down	correct
XPEV.US	XPeng Inc	20220923	13.09	13.892	12.86	13.71	28251900	13.71	up	up	correct
XPO.US	XPO Logistics Inc	20220923	43.25	43.34	41.67	42.95	1812100	42.95	down	up	incorrect
XPOF.US	Xponential Fitness Inc.	20220923	18.57	18.91	17.17	17.34	179400	17.34	down	up	incorrect
XPRO.US	Frank’s International NV	20220923	12.1	12.1	11.57	11.67	544300	11.67	down	up	incorrect
XYF.US	X Financial	20220923	2.21	2.21	2.16	2.18	1300	2.18	down	down	correct
XYL.US	Xylem Inc	20220923	89.83	90.5	88.37	89.86	815500	89.86	up	up	correct
Y.US	Alleghany Corporation	20220923	841.92	842.26	841.46	841.98	82400	841.98	up	up	correct
YALA.US	Yalla Group Limited	20220923	3.39	3.4	3.3	3.38	177700	3.38	down	down	correct
YCBD.US	PA	20220923	3.43	3.55	3.396	3.5001	9437	3.5001	up	up	correct
YELP.US	Yelp Inc	20220923	32.37	32.65	31.88	32.61	655000	32.61	up	up	correct
YETI.US	YETI Holdings Inc	20220923	29.76	31.18	29.5	31.04	3788800	31.04	up	up	correct
YEXT.US	Yext Inc	20220923	4.44	4.53	4.39	4.46	1003000	4.46	up	up	correct
YMM.US	Full Truck Alliance Co. Ltd.	20220923	6.29	6.595	6.18	6.57	3617000	6.57	up	up	correct
YOU.US	Clear Secure Inc.	20220923	23.52	23.66	22.52	23.01	1048500	23.01	down	down	correct
YPF.US	YPF Sociedad Anónima	20220923	6.46	6.5	6.13	6.23	4353500	6.23	down	down	correct
YRD.US	Yiren Digital Ltd	20220923	1.074	1.2	1.074	1.18	92800	1.18	up	up	correct
YSG.US	Yatsen Holding Limited	20220923	1.08	1.08	1.02	1.03	824600	1.03	down	down	correct
YTPG.US	TPG Pace Beneficial II Corp	20220923	9.75	9.76	9.75	9.76	600	9.76	up	down	incorrect
YUM.US	Yum! Brands Inc	20220923	110.11	111.09	109.44	110.65	1349000	110.65	up	up	correct
YUMC.US	Yum China Holdings Inc	20220923	47.05	48.01	46.12	46.6	1461200	46.6	down	down	correct
ZBH.US	Zimmer Biomet Holdings Inc	20220923	106.95	107.5313	104.6	106.21	1945692	105.9729	down	down	correct
ZEN.US	Zendesk Inc	20220923	76.36	76.5	75.8	75.9	4320200	75.9	down	down	correct
ZEPP.US	Zepp Health Corporation	20220923	1.54	1.57	1.41	1.48	109079	1.48	down	down	correct
ZETA.US	Zeta Global Holdings Corp.	20220923	6.01	6.15	5.78	6.08	1424500	6.08	up	down	incorrect
ZEV.US	WT	20220923	0.21	0.23	0.21	0.22	43601	0.22	up	up	correct
ZH.US	Zhihu Inc	20220923	1.13	1.14	1.07	1.13	1999900	1.13
ZIM.US	ZIM Integrated Shipping Services Ltd	20220923	25.02	25.32	23.958	24.87	9336400	24.87	down	down	correct
ZIP.US	ZipRecruiter Inc	20220923	15.07	15.9	14.93	15.81	1006100	15.81	up	down	incorrect
ZNH.US	China Southern Airlines Company Limited	20220923	25.99	26.08	25.83	25.95	12600	25.95	down	down	correct
ZTO.US	ZTO Express (Cayman) Inc	20220923	24.3	24.54	24.045	24.2	1779300	24.2	down	down	correct
ZTR.US	Virtus Total Return Fund Inc	20220923	6.79	6.84	6.52	6.63	790100	6.63	down	down	correct
ZTS.US	Zoetis Inc	20220923	148.9	150.46	147.86	150.05	1626200	150.05	up	up	correct
ZUO.US	Zuora Inc	20220923	7.32	7.52	7.26	7.34	1047400	7.34	up	up	correct
ZVIA.US	Zevia PBC	20220923	4.38	4.5	4.31	4.38	119600	4.38
ZWS.US	Zurn Water Solutions Corp	20220923	25.66	25.66	24.46	24.88	815400	24.88	down	down	correct
ZYME.US	Zymeworks Inc	20220923	5.25	5.36	5.09	5.27	451800	5.27	up	up	correct