CollectAI

close-nyse_stocks

2022/09/26

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20220926	123.18	124.25	121.63	122.31	1733060	122.0987	down	down	correct
AA.US	Alcoa Corporation	20220926	35.09	36.02	34.345	34.47	7275500	34.47	down	down	correct
AAC.US	Ares Acquisition Corporation	20220926	9.92	9.93	9.91	9.92	425400	9.92
AAIC.US	PC	20220926	20.0501	20.0501	19.6437	19.6437	9683	19.6437	down	down	correct
AAIN.US	AAIN	20220926	23.6	23.6	23.6	23.6	95	23.6
AAN.US	Aaron’s Company Inc	20220926	10.74	11.04	10.57	10.59	272700	10.59	down	down	correct
AAP.US	Advance Auto Parts Inc	20220926	160.89	161.8	157.16	157.68	899165	157.68	down	down	correct
AAQC.US	WT	20220926	0.0755	0.0755	0.0754	0.0754	1217	0.0754	down	up	incorrect
AAT.US	American Assets Trust Inc	20220926	25.34	25.34	24.22	24.65	344000	24.65	down	down	correct
AB.US	AllianceBernstein Holding L.P	20220926	37.51	38.35	37.03	37.52	384600	37.52	up	up	correct
ABB.US	ABB Ltd	20220926	25.34	25.74	25.2	25.38	3022800	25.38	up	down	incorrect
ABBV.US	AbbVie Inc	20220926	142.08	142.8	140.11	141.21	5697800	141.21	down	up	incorrect
ABC.US	AmerisourceBergen Corporation	20220926	136.36	137.28	135.7	136.35	1271300	136.35	down	down	correct
ABEV.US	Ambev S.A	20220926	2.83	2.88	2.77	2.8	36231900	2.8	down	down	correct
ABG.US	Asbury Automotive Group Inc	20220926	146.67	152.35	146.67	150.77	250900	150.77	up	up	correct
ABM.US	ABM Industries Incorporated	20220926	38.16	39.72	38.16	38.33	554900	38.33	up	up	correct
ABR.US	PD	20220926	19.28	19.28	18.8264	18.97	12931	18.97	down	up	incorrect
ABT.US	Abbott Laboratories	20220926	100.18	100.65	99.26	99.84	6037800	99.84	down	down	correct
AC.US	Associated Capital Group Inc	20220926	35.7	35.825	35.44	35.44	3900	35.44	down	up	incorrect
ACA.US	Arcosa Inc	20220926	54.34	55.77	54.05	54.22	131700	54.22	down	down	correct
ACCO.US	ACCO Brands Corporation	20220926	5.11	5.19	5.03	5.05	730200	5.05	down	down	correct
ACH.US	Aluminum Corporation of China Limited	20220926	8.16	8.749	8.16	8.17	8613	8.17	up	down	incorrect
ACI.US	Albertsons Companies Inc	20220926	24.83	25.14	24.49	25.02	3316400	25.02	up	up	correct
ACM.US	AECOM	20220926	67.98	69	67.4	67.65	806300	67.65	down	up	incorrect
ACN.US	Accenture plc	20220926	258.04	262.36	257.06	257.54	2349818	257.54	down	down	correct
ACP.US	PA	20220926	22.06	22.2698	21.98	22.06	6112	22.06
ACR.US	PD	20220926	20.1	20.11	19.7	19.97	10690	19.4728	down	up	incorrect
ACRE.US	Ares Commercial Real Estate Corporation	20220926	11.61	11.67	10.86	11.02	928000	10.6741	down	down	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20220926	18.3	18.7	17.96	18.01	50800	18.01	down	down	correct
ADC.US	P	20220926	16.94	16.94	16.665	16.81	22360	16.81	down	down	correct
ADCT.US	ADC Therapeutics SA	20220926	4.87	5.12	4.66	4.66	226848	4.66	down	down	correct
ADM.US	Archer	20220926	81.2	83.24	80.96	81.51	3084000	81.51	up	up	correct
ADNT.US	Adient plc	20220926	28.99	30.13	28.91	29.28	585000	29.28	up	down	incorrect
ADT.US	ADT Inc	20220926	7.66	7.79	7.49	7.54	3077600	7.54	down	down	correct
ADX.US	Adams Diversified Equity Fund Inc	20220926	14.83	15.01	14.7	14.77	232700	14.77	down	down	correct
AEE.US	Ameren Corporation	20220926	88.71	88.75	86.22	86.71	1852700	86.71	down	up	incorrect
AEFC.US	AEFC	20220926	20.59	20.67	20.37	20.444	20100	20.444	down	down	correct
AEG.US	Aegon N.V	20220926	4.13	4.19	4.07	4.09	4062500	4.09	down	up	incorrect
AEL.US	PA	20220926	22.69	22.74	22.53	22.65	26306	22.65	down	down	correct
AEM.US	Agnico Eagle Mines Limited	20220926	38.77	39.07	36.69	37.54	4806900	37.54	down	down	correct
AENZ.US	Aenza S.A.A	20220926	0.85	0.86	0.7705	0.7705	6728	0.7705	down	down	correct
AEO.US	American Eagle Outfitters Inc	20220926	10.18	10.35	9.85	9.86	4636300	9.86	down	down	correct
AER.US	AerCap Holdings N.V	20220926	40.79	41.53	39.73	39.75	1419500	39.75	down	down	correct
AES.US	The AES Corporation	20220926	24.14	24.21	22.94	22.96	6714700	22.96	down	down	correct
AESC.US	The AES Corporation	20220926	92.43	92.7	88.73	88.73	25100	88.73	down	up	incorrect
AEVA.US	WT	20220926	0.28	0.32	0.265	0.32	14427	0.32	up	up	correct
AFB.US	AllianceBernstein National Municipal Income Fund	20220926	10.51	10.59	10.46	10.48	61300	10.48	down	down	correct
AFG.US	American Financial Group Inc	20220926	122.37	123.38	119.01	120.06	323227	120.06	down	up	incorrect
AFGB.US	American Financial Group Inc	20220926	23.82	23.849	23.14	23.25	7800	23.25	down	down	correct
AFGC.US	American Financial Group Inc	20220926	20.61	20.815	20.37	20.7	7300	20.7	up	up	correct
AFGD.US	American Financial Group Inc	20220926	22.48	22.48	22.03	22.03	7700	22.03	down	down	correct
AFGE.US	American Financial Group Inc	20220926	19.3058	19.3058	19.1	19.1	3291	19.1	down	down	correct
AFL.US	Aflac Incorporated	20220926	57.4	57.92	56.57	56.83	2511700	56.83	down	down	correct
AFT.US	Apollo Senior Floating Rate Fund Inc	20220926	12.42	12.52	12.42	12.45	33700	12.45	up	up	correct
AG.US	First Majestic Silver Corp	20220926	6.7	6.84	6.44	6.54	9529500	6.54	down	down	correct
AGCB.US	Altimeter Growth Corp. 2	20220926	9.87	9.9	9.87	9.9	97032	9.9	up	up	correct
AGCO.US	AGCO Corporation	20220926	96.43	97.77	94.58	94.94	783100	94.94	down	down	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20220926	8.5	8.63	8.45	8.53	46600	8.53	up	up	correct
AGI.US	Alamos Gold Inc	20220926	6.7	6.73	6.35	6.48	6404200	6.48	down	down	correct
AGL.US	agilon health inc	20220926	22.26	22.865	22.245	22.45	1053100	22.45	up	up	correct
AGM.US	PG	20220926	18.6	19.06	18.6	18.7552	7978	18.4548	up	down	incorrect
AGO.US	Assured Guaranty Ltd	20220926	47.95	48.3	46.16	46.2	548200	46.2	down	down	correct
AGR.US	Avangrid Inc	20220926	44.86	45.3	43.73	44.33	794300	44.33	down	down	correct
AGRO.US	Adecoagro S.A	20220926	7.61	7.76	7.42	7.51	481400	7.51	down	down	correct
AGS.US	PlayAGS Inc	20220926	5.44	5.56	5.04	5.08	1441800	5.08	down	up	incorrect
AGTI.US	Agiliti Inc	20220926	16.32	16.577	15.98	16.14	375200	16.14	down	down	correct
AGX.US	Argan Inc	20220926	32.01	32.31	31.62	31.89	90500	31.89	down	down	correct
AHH.US	PA	20220926	23.39	23.65	22.71	23.35	7443	22.9308	down	down	correct
AHL.US	PE	20220926	19.95	19.99	19.75	19.75	11598	19.75	down	down	correct
AHT.US	PI	20220926	16.97	16.97	16.97	16.97	115	16.5018
AI.US	C3.ai Inc	20220926	13.08	13.8	12.76	12.77	1559589	12.77	down	down	correct
AIC.US	Arlington Asset Investment Corp. 6.75% SR NT 25	20220926	24.32	24.32	23.63	23.67	2100	23.67	down	down	correct
AIF.US	Apollo Tactical Income Fund Inc	20220926	12.17	12.2	11.95	11.96	60100	11.96	down	down	correct
AIG.US	PA	20220926	23.45	23.89	23.4211	23.88	115915	23.88	up	up	correct
AIN.US	Albany International Corp	20220926	77.71	79.3	77.45	77.5	90000	77.5	down	down	correct
AIO.US	Virtus AllianzGI Artificial Intell & Tech Opps	20220926	15.67	15.876	15.47	15.63	176000	15.63	down	down	correct
AIR.US	AAR Corp	20220926	34.88	35.73	34.51	34.97	608300	34.97	up	up	correct
AIRC.US	Apartment Income REIT Corp	20220926	39.32	39.39	37.91	38.41	1139916	38.41	down	down	correct
AIT.US	Applied Industrial Technologies Inc	20220926	99.66	100.52	96.43	96.53	294300	96.53	down	down	correct
AIV.US	Apartment Investment and Management Company	20220926	7.79	7.79	7.12	7.38	3326800	7.38	down	down	correct
AIZ.US	Assurant Inc	20220926	147.08	148.93	144.62	146.17	524700	146.17	down	down	correct
AIZN.US	Assurant Inc	20220926	20.31	20.5	20.31	20.45	10000	20.1352	up	up	correct
AJG.US	Arthur J. Gallagher & Co	20220926	171.3	172.11	168.92	169.46	681000	169.46	down	down	correct
AJRD.US	Aerojet Rocketdyne Holdings Inc	20220926	41	41.39	40.24	40.41	510500	40.41	down	up	incorrect
AJX.US	Great Ajax Corp	20220926	8.5	8.5893	7.81	7.82	161941	7.82	down	up	incorrect
AJXA.US	Great Ajax Corp. 7.25 CV SR NT 24	20220926	24.57	24.83	24.29	24.36	14700	23.912	down	down	correct
AKA.US	A.K.A. BRANDS HOLDING CORP.	20220926	1.5	1.6	1.46	1.48	114500	1.48	down	down	correct
AKO.US	B	20220926	10.38	10.6	10.31	10.48	4800	10.48	up	up	correct
AKR.US	Acadia Realty Trust	20220926	13.61	13.65	12.73	12.91	754700	12.7349	down	down	correct
AL.US	PA	20220926	22.59	23.03	22.36	22.53	6617	22.53	down	down	correct
ALB.US	Albemarle Corporation	20220926	266.79	274.61	264.43	265.03	1256300	265.03	down	down	correct
ALC.US	Alcon AG	20220926	57.58	58.96	57.42	58.57	2610557	58.57	up	up	correct
ALCC.US	AltC Acquisition Corp.	20220926	9.72	9.74	9.72	9.74	14100	9.74	up	up	correct
ALE.US	ALLETE Inc	20220926	55.77	55.99	54.39	54.55	217400	54.55	down	down	correct
ALEX.US	Alexander & Baldwin Inc	20220926	16.2	16.26	15.87	16.03	554300	16.03	down	down	correct
ALG.US	Alamo Group Inc	20220926	120.32	122.02	120.32	121.51	40966	121.51	up	up	correct
ALIT.US	Alight Inc	20220926	7.01	7.36	7.01	7.14	2504500	7.14	up	up	correct
ALK.US	Alaska Air Group Inc	20220926	40.49	40.98	38.75	38.81	2577700	38.81	down	down	correct
ALL.US	The Allstate Corporation	20220926	126.66	127.61	123.81	123.93	1583567	123.93	down	down	correct
ALLE.US	Allegion plc	20220926	92.18	92.85	89.77	90.19	895500	90.19	down	up	incorrect
ALLY.US	PA	20220926	25.24	25.24	25.24	25.24	0	25.24
ALP.US	PQ	20220926	24.99	25.01	24.98	24.98	14546	24.98	down	down	correct
ALSN.US	Allison Transmission Holdings Inc	20220926	33.06	33.54	32.63	32.63	1158400	32.63	down	down	correct
ALTG.US	PA	20220926	25.7636	26.4294	25.7636	26	1261	26	up	up	correct
ALV.US	Autoliv Inc	20220926	66.94	68.84	66.85	68.28	844500	68.28	up	up	correct
ALX.US	Alexander's Inc	20220926	217.89	217.89	209.4	210.46	11500	210.46	down	up	incorrect
AM.US	Antero Midstream Corporation	20220926	9.05	9.1	8.85	8.85	5686300	8.85	down	down	correct
AMAM.US	Ambrx Biopharma Inc.	20220926	1.06	1.07	1.02	1.07	6200	1.07	up	up	correct
AMBC.US	Ambac Financial Group Inc	20220926	12.65	12.94	12.21	12.63	530000	12.63	down	down	correct
AMBP.US	Ardagh Metal Packaging S.A	20220926	4.8	4.87	4.595	4.7	1564300	4.7	down	down	correct
AMC.US	AMC Entertainment Holdings Inc	20220926	7.65	7.97	6.81	6.83	43284800	6.83	down	down	correct
AMCR.US	Amcor plc	20220926	10.98	11.03	10.69	10.8	7375300	10.8	down	down	correct
AME.US	AMETEK Inc	20220926	114.27	115.63	113.11	113.67	650500	113.67	down	down	correct
AMG.US	Affiliated Managers Group Inc	20220926	115.42	117.02	114.1	114.25	329400	114.25	down	down	correct
AMH.US	PH	20220926	23.76	23.79	23.75	23.77	3709	23.77	up	up	correct
AMK.US	AssetMark Financial Holdings Inc	20220926	18.7	18.83	18.41	18.55	46200	18.55	down	down	correct
AMN.US	AMN Healthcare Services Inc	20220926	102.98	106.08	102.65	103.11	367200	103.11	up	up	correct
AMOV.US	América Móvil S.A.B. de C.V	20220926	17.21	17.61	17.01	17.36	5600	17.36	up	down	incorrect
AMP.US	Ameriprise Financial Inc	20220926	256.07	258.62	252.68	253.16	680800	253.16	down	down	correct
AMPI.US	Advanced Merger Partners Inc	20220926	9.825	9.825	9.82	9.82	900	9.82	down	down	correct
AMPY.US	Amplify Energy Corp	20220926	5.88	6.02	5.625	5.66	743849	5.66	down	down	correct
AMR.US	Alpha Metallurgical Resources Inc	20220926	117.14	124.1	116.86	117.9	395200	117.9	up	down	incorrect
AMRC.US	Ameresco Inc	20220926	66.99	70.71	66.75	68.22	696100	68.22	up	up	correct
AMRX.US	Amneal Pharmaceuticals Inc	20220926	2.1	2.22	2.09	2.16	981400	2.16	up	down	incorrect
AMT.US	American Tower Corporation (REIT)	20220926	229.14	229.14	218.13	221.37	2146900	221.37	down	down	correct
AMWL.US	American Well Corporation	20220926	3.45	3.65	3.45	3.55	1351400	3.55	up	up	correct
AMX.US	América Móvil S.A.B. de C.V	20220926	17.41	17.52	17.12	17.19	2777900	17.19	down	down	correct
AN.US	AutoNation Inc	20220926	106.08	108.03	105.23	105.36	773900	105.36	down	down	correct
ANET.US	Arista Networks Inc	20220926	110.22	111.645	108.77	109.1	1315700	109.1	down	down	correct
ANF.US	Abercrombie & Fitch Co	20220926	16.04	16.38	15.5	15.53	2511100	15.53	down	down	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20220926	7.24	7.3	7.19	7.22	823500	7.22	down	down	correct
AOMR.US	Angel Oak Mortgage Inc.	20220926	12.35	12.92	12.16	12.21	35600	12.21	down	down	correct
AON.US	Aon plc	20220926	273.52	274.77	269.16	269.83	849800	269.83	down	down	correct
AOS.US	A. O. Smith Corporation	20220926	49.7	50.19	49.27	49.41	901000	49.41	down	up	incorrect
AP.US	Ampco	20220926	3.6	3.6	3.36	3.45	9100	3.45	down	down	correct
APAM.US	Artisan Partners Asset Management Inc	20220926	29.39	30.08	29.24	29.27	534700	29.27	down	down	correct
APD.US	Air Products and Chemicals Inc	20220926	235.29	236.43	230.54	231.5	1171700	229.8818	down	down	correct
APG.US	APi Group Corporation	20220926	13.9	14.25	13.475	13.49	864800	13.49	down	down	correct
APH.US	Amphenol Corporation	20220926	68.62	69.55	68.01	68.29	1678300	68.29	down	up	incorrect
APLE.US	Apple Hospitality REIT Inc	20220926	14.16	14.345	13.79	13.88	2440200	13.88	down	up	incorrect
APN.US	UN	20220926	10.07	10.07	10.06	10.06	1413	10.06	down	down	correct
APRN.US	Blue Apron Holdings Inc	20220926	4.34	4.73	4.32	4.47	8185400	4.47	up	up	correct
APTV.US	PA	20220926	100.67	100.67	99.43	99.82	29702	99.82	down	down	correct
AQN.US	Algonquin Power & Utilities Corp	20220926	12.38	12.41	11.82	11.92	2577600	11.7354	down	down	correct
AQNA.US	AQNA	20220926	24.4	24.54	24.09	24.39	13400	23.975	down	down	correct
AQNB.US	AQNB	20220926	23.63	23.93	23.45	23.63	14800	23.63
AQNU.US	Algonquin Power & Utilities Corp Unit	20220926	41.2	41.2	39.669	39.79	32200	39.79	down	down	correct
AQUA.US	Evoqua Water Technologies Corp	20220926	33.83	34.595	33.33	33.87	534000	33.87	up	up	correct
AR.US	Antero Resources Corporation	20220926	30.34	30.74	29.23	29.3	7640100	29.3	down	down	correct
ARC.US	ARC Document Solutions Inc	20220926	2.55	2.59	2.42	2.42	105900	2.42	down	down	correct
ARCH.US	Arch Resources Inc	20220926	113	117.715	110.97	111.21	497800	111.21	down	up	incorrect
ARCO.US	Arcos Dorados Holdings Inc	20220926	6.94	7.01	6.73	6.75	910100	6.75	down	up	incorrect
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20220926	12.08	12.19	11.96	11.98	76500	11.98	down	down	correct
ARE.US	Alexandria Real Estate Equities Inc	20220926	142.48	142.48	137.73	139.46	1262100	138.2947	down	down	correct
ARES.US	Ares Management Corporation	20220926	64.63	66.57	63.64	63.74	1668500	63.74	down	down	correct
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20220926	21.93	22.37	21.61	22.37	5777	22.37	up	up	correct
ARGO.US	Argo Group International Holdings Ltd	20220926	20.54	20.65	19.25	19.78	243300	19.78	down	down	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20220926	10.2	10.29	9.48	9.51	1800100	9.1581	down	down	correct
ARL.US	American Realty Investors Inc	20220926	15.13	15.3	15	15.25	4800	15.25	up	up	correct
ARLO.US	Arlo Technologies Inc	20220926	4.77	4.97	4.67	4.68	507800	4.68	down	down	correct
ARMK.US	Aramark	20220926	33.64	33.88	32.65	32.73	3814500	32.73	down	down	correct
ARNC.US	Arconic Corporation	20220926	17.96	18.4	16.94	17	735745	17	down	down	correct
AROC.US	Archrock Inc	20220926	6.49	6.61	6.28	6.3	959000	6.3	down	down	correct
ARR.US	PC	20220926	20.41	20.45	19.5	19.5	59870	19.5	down	down	correct
ARW.US	Arrow Electronics Inc	20220926	92.88	94.36	92.12	92.23	559300	92.23	down	down	correct
ASA.US	ASA Gold and Precious Metals Limited	20220926	12.47	12.72	11.93	12.01	89900	12.01	down	down	correct
ASAI.US	Sendas Distribuidora S.A.	20220926	16.48	16.66	16.26	16.46	140100	16.46	down	up	incorrect
ASAN.US	Asana Inc	20220926	20.45	21.5	19.961	20.45	4220300	20.45
ASB.US	PF	20220926	23.98	24.01	23.4473	23.68	8823	23.68	down	down	correct
ASC.US	Ardmore Shipping Corporation	20220926	8.98	9.48	8.82	9.27	725000	9.27	up	down	incorrect
ASG.US	Liberty All	20220926	5.05	5.14	4.99	5.02	159600	5.02	down	down	correct
ASGI.US	Aberdeen Standard Global Infrastructure Income Fund	20220926	16.67	16.888	15.95	16.19	34900	16.19	down	down	correct
ASGN.US	ASGN Incorporated	20220926	89.69	90.59	88.35	88.48	224300	88.48	down	up	incorrect
ASH.US	Ashland Global Holdings Inc	20220926	96.52	97.41	93.94	94.58	404600	94.58	down	up	incorrect
ASIX.US	AdvanSix Inc	20220926	31.59	32.6	31.46	31.54	135800	31.54	down	up	incorrect
ASPN.US	Aspen Aerogels Inc	20220926	10.04	11.03	10.04	10.15	438100	10.15	up	up	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20220926	198.95	199.76	191.43	193.32	42400	193.32	down	up	incorrect
ASX.US	ASE Technology Holding Co. Ltd	20220926	5.26	5.3	5.15	5.15	11283400	5.15	down	up	incorrect
ATA.US	Americas Technology Acquisition Corp	20220926	10.59	10.624	10.59	10.624	3000	10.624	up	up	correct
ATCO.US	PI	20220926	22.26	22.81	22.26	22.5	12417	22.5	up	down	incorrect
ATEN.US	A10 Networks Inc	20220926	13.01	13.24	12.76	12.78	512100	12.78	down	down	correct
ATGE.US	Adtalem Global Education Inc	20220926	35.37	36.32	35.05	35.33	345400	35.33	down	down	correct
ATH.US	PD	20220926	18.2	18.45	18.09	18.1	32349	18.1	down	down	correct
ATHM.US	Autohome Inc	20220926	30.49	31.45	30.26	30.49	407700	30.49
ATI.US	Allegheny Technologies Incorporated	20220926	27.51	28.84	27.32	28	1214300	28	up	up	correct
ATIP.US	WT	20220926	0.0875	0.0949	0.0701	0.0701	6695	0.0701	down	down	correct
ATKR.US	Atkore Inc	20220926	72.06	74.21	70.83	70.9	339600	70.9	down	down	correct
ATO.US	Atmos Energy Corporation	20220926	111.12	112.2	108.49	109.17	805800	109.17	down	up	incorrect
ATR.US	AptarGroup Inc	20220926	97.5	98.45	96.43	97.41	364000	97.41	down	down	correct
ATTO.US	Atento S.A	20220926	4.19	4.23	4.05	4.2	11900	4.2	up	down	incorrect
ATUS.US	Altice USA Inc	20220926	6.73	6.84	6.38	6.51	7564300	6.51	down	down	correct
AU.US	AngloGold Ashanti Limited	20220926	12.14	12.5	12.06	12.26	4043200	12.26	up	down	incorrect
AUD.US	Audacy Inc	20220926	0.41	0.42	0.39	0.4	562600	0.4	down	down	correct
AUS.US	UN	20220926	9.84	9.84	9.84	9.84	0	9.84
AUST.US	Austin Gold Corp.	20220926	1.1	1.17	1.01	1.0532	51202	1.0532	down	up	incorrect
AUY.US	Yamana Gold Inc	20220926	4.01	4.09	3.88	3.96	20601800	3.9304	down	up	incorrect
AVA.US	Avista Corporation	20220926	41.13	41.41	39.97	40.02	557800	40.02	down	down	correct
AVAL.US	Grupo Aval Acciones y Valores S.A	20220926	2.68	2.74	2.59	2.59	127308	2.59	down	down	correct
AVB.US	AvalonBay Communities Inc	20220926	187.93	187.93	182.3	184.19	749100	182.6189	down	up	incorrect
AVD.US	American Vanguard Corporation	20220926	18.4	19.45	18.39	18.64	308700	18.64	up	up	correct
AVK.US	Advent Convertible and Income Fund	20220926	11.2	11.33	10.91	10.99	167500	10.99	down	down	correct
AVLR.US	Avalara Inc	20220926	92.15	92.42	91.36	91.36	4503100	91.36	down	down	correct
AVNS.US	Avanos Medical Inc	20220926	21.95	22.24	21.6	21.71	238700	21.71	down	down	correct
AVNT.US	Avient Corporation	20220926	33.7	34.09	32.75	32.93	652600	32.93	down	down	correct
AVY.US	Avery Dennison Corporation	20220926	165.29	166.3	162.52	163.67	408000	163.67	down	down	correct
AVYA.US	Avaya Holdings Corp	20220926	1.44	1.7	1.43	1.59	8164900	1.59	up	up	correct
AWF.US	AllianceBernstein Global High Income Fund	20220926	9.19	9.23	9	9.01	214500	9.01	down	up	incorrect
AWI.US	Armstrong World Industries Inc	20220926	78.01	78.9	77.18	77.49	351900	77.49	down	down	correct
AWK.US	American Water Works Company Inc	20220926	139.58	140.26	136.45	137.33	830600	137.33	down	up	incorrect
AWP.US	Aberdeen Global Premier Properties Fund	20220926	4.03	4.04	3.79	3.85	814300	3.85	down	down	correct
AWR.US	American States Water Company	20220926	82.75	83.68	82	82.11	148400	82.11	down	down	correct
AX.US	Axos Financial Inc	20220926	36.76	37.99	36.64	37.01	322100	37.01	up	up	correct
AXL.US	American Axle & Manufacturing Holdings Inc	20220926	7.16	7.43	7.12	7.19	1574900	7.19	up	up	correct
AXP.US	American Express Company	20220926	140.04	141.29	136.7	137.45	3808700	137.45	down	down	correct
AXR.US	AMREP Corporation	20220926	11.62	11.65	11.3	11.34	3800	11.34	down	down	correct
AXS.US	PE	20220926	20.83	21.13	20.7	20.95	31322	20.6144	up	up	correct
AXTA.US	Axalta Coating Systems Ltd	20220926	22.13	22.32	21.505	22.02	2806100	22.02	down	down	correct
AYI.US	Acuity Brands Inc	20220926	157.62	161.25	157.27	157.38	255100	157.38	down	down	correct
AYX.US	Alteryx Inc	20220926	57.92	60.25	57.92	58.18	493200	58.18	up	up	correct
AZEK.US	The AZEK Company Inc	20220926	16.29	16.77	15.82	15.9	1449200	15.9	down	down	correct
AZO.US	AutoZone Inc	20220926	2100.48	2135	2091.1599	2093.6799	197800	2093.6799	down	down	correct
AZRE.US	Azure Power Global Limited	20220926	5.72	6.03	5.39	5.53	786600	5.53	down	down	correct
AZUL.US	Azul S.A	20220926	8.99	9.21	8.58	8.63	1380300	8.63	down	down	correct
AZZ.US	AZZ Inc	20220926	37.2	38.02	36.58	36.67	138700	36.67	down	up	incorrect
B.US	Barnes Group Inc	20220926	28.31	28.69	27.96	28.18	201400	28.18	down	down	correct
BA.US	The Boeing Company	20220926	129.77	132.45	126.88	127.34	7095100	127.34	down	down	correct
BABA.US	Alibaba Group Holding Limited	20220926	79.94	80.986	78.78	78.91	17880600	78.91	down	down	correct
BAC.US	PP	20220926	17.33	17.4599	17.25	17.26	77426	17.26	down	down	correct
BAH.US	Booz Allen Hamilton Holding Corporation	20220926	92.94	93.9	92.35	92.69	681700	92.69	down	down	correct
BAK.US	Braskem S.A	20220926	10.7	10.79	10.2	10.21	230800	10.21	down	down	correct
BALY.US	Bally's Corporation	20220926	20.27	21.14	19.92	19.92	257525	19.92	down	down	correct
BAM.US	Brookfield Asset Management Inc	20220926	43.47	43.97	42.36	42.67	2070800	42.67	down	down	correct
BAMH.US	BAMH	20220926	17.62	17.62	17.28	17.38	18600	17.1048	down	up	incorrect
BAMI.US	Brookfield Finance I Preferred	20220926	16.21	16.28	16.02	16.21	36900	16.21
BAMR.US	Brookfield Asset Management Reinsurance Partners Ltd	20220926	43.77	44.02	42.42	42.9	6100	42.9	down	down	correct
BAP.US	Credicorp Ltd	20220926	122	123.24	118.33	118.4	279600	118.4	down	up	incorrect
BARK.US	Original Bark Co	20220926	1.85	1.94	1.795	1.83	1154700	1.83	down	down	correct
BAX.US	Baxter International Inc	20220926	55.16	55.4896	53.82	54.91	2646726	54.91	down	down	correct
BB.US	BlackBerry Limited	20220926	5.03	5.23	4.97	4.97	8010200	4.97	down	down	correct
BBAR.US	Banco BBVA Argentina S.A	20220926	2.98	3.02	2.87	2.92	787100	2.92	down	down	correct
BBD.US	Banco Bradesco S.A	20220926	3.7	3.75	3.62	3.68	35257900	3.68	down	down	correct
BBDC.US	Barings BDC Inc	20220926	8.72	8.77	8.4	8.42	980500	8.42	down	down	correct
BBDO.US	Banco Bradesco S.A	20220926	3.1	3.1	2.83	2.83	14742	2.83	down	down	correct
BBN.US	BlackRock Taxable Municipal Bond Trust	20220926	16.62	16.84	16.37	16.46	398300	16.46	down	down	correct
BBU.US	Brookfield Business Partners L.P	20220926	19.74	20.3382	18.96	19.06	13637	19.06	down	down	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20220926	4.55	4.61	4.5	4.52	2259400	4.52	down	down	correct
BBW.US	Build	20220926	12.99	13.34	12.8	12.86	321300	12.86	down	down	correct
BBWI.US	Bath Body Works Inc	20220926	35.82	36.54	34.62	34.75	2806300	34.75	down	down	correct
BBY.US	Best Buy Co. Inc	20220926	68.34	69.75	65.22	65.32	2993900	65.32	down	up	incorrect
BC.US	PC	20220926	24.61	24.9499	24.51	24.71	9688	24.3073	up	up	correct
BCAT.US	BlackRock Capital Allocation Trust	20220926	13.65	13.83	13.51	13.54	1034500	13.54	down	down	correct
BCC.US	Boise Cascade Company	20220926	56.56	57.19	55.14	55.36	207700	55.36	down	down	correct
BCE.US	BCE Inc	20220926	44.89	45.05	44.02	44.37	1517300	44.37	down	down	correct
BCH.US	Banco de Chile	20220926	17.22	17.26	16.81	16.84	159200	16.84	down	up	incorrect
BCO.US	The Brink's Company	20220926	51.54	52.24	49.65	49.77	300200	49.77	down	down	correct
BCS.US	Barclays PLC	20220926	7	7.11	6.84	6.9	15974700	6.9	down	up	incorrect
BCX.US	Blackrock Resources & Commodities Strategy Trust	20220926	8.43	8.46	8.19	8.25	517700	8.25	down	down	correct
BDC.US	Belden Inc	20220926	59.93	61.31	59.29	59.45	208100	59.45	down	down	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20220926	8.32	8.34	8.03	8.08	909500	8.08	down	down	correct
BDN.US	Brandywine Realty Trust	20220926	7.42	7.44	6.9	6.9	3028500	6.9	down	up	incorrect
BDX.US	Becton Dickinson and Company	20220926	232.84	234.44	230.2	231.64	1050600	231.64	down	down	correct
BDXB.US	Becton Dickinson and Company	20220926	48	48.29	47.62	47.84	10529	47.84	down	up	incorrect
BE.US	Bloom Energy Corporation	20220926	21.27	22.13	20.72	20.75	2927300	20.75	down	down	correct
BEDU.US	Bright Scholar Education Holdings Limited	20220926	3.15	3.15	2.86	2.945	16600	2.945	down	down	correct
BEKE.US	KE Holdings Inc	20220926	16.73	16.95	16.43	16.55	8997700	16.55	down	down	correct
BEN.US	Franklin Resources Inc	20220926	23.23	23.6	22.88	22.9	2817100	22.6118	down	down	correct
BEP.US	PA	20220926	19.3	19.4	19.1646	19.17	8080	19.17	down	down	correct
BEPH.US	BEPH	20220926	16.27	16.43	16	16	15800	16	down	up	incorrect
BERY.US	Berry Global Group Inc	20220926	47.17	47.61	46.28	46.4	1250400	46.4	down	down	correct
BEST.US	BEST Inc	20220926	0.8	0.82	0.75	0.75	137600	0.75	down	down	correct
BF.US	B	20220926	68.5	69.21	68.18	68.85	796100	68.85	up	down	incorrect
BFAM.US	Bright Horizons Family Solutions Inc	20220926	58.42	59.06	56.81	57.34	493900	57.34	down	down	correct
BFK.US	BlackRock Municipal Income Trust	20220926	9.61	9.71	9.61	9.61	253600	9.61
BFS.US	Saul Centers Inc	20220926	38.64	38.64	37.3	37.84	36100	37.84	down	up	incorrect
BFZ.US	BlackRock California Municipal Income Trust	20220926	10.52	10.59	10.46	10.51	65900	10.51	down	up	incorrect
BG.US	Bunge Limited	20220926	82.37	84.39	81.29	81.92	1372400	81.92	down	up	incorrect
BGH.US	Barings Global Short Duration High Yield Fund	20220926	12.44	12.65	11.91	12.33	126100	12.33	down	down	correct
BGR.US	BlackRock Energy and Resources Trust	20220926	10.4	10.54	10.2	10.23	206700	10.23	down	up	incorrect
BGS.US	B&G Foods Inc	20220926	17.91	18.22	17.51	17.63	936500	17.1716	down	down	correct
BGSF.US	BGSF Inc	20220926	11.72	11.8	11.55	11.55	8300	11.55	down	down	correct
BGT.US	BlackRock Floating Rate Income Trust	20220926	10.82	10.9	10.8	10.81	92500	10.81	down	down	correct
BGY.US	BlackRock Enhanced International Dividend Trust	20220926	4.51	4.54	4.44	4.48	397600	4.48	down	down	correct
BH.US	Biglari Holdings Inc	20220926	120.56	123.95	118.53	118.53	1800	118.53	down	up	incorrect
BHC.US	Bausch Health Companies Inc	20220926	7	7.63	6.97	7.31	9013400	7.31	up	up	correct
BHE.US	Benchmark Electronics Inc	20220926	24.73	25.16	24.51	24.62	142500	24.4603	down	up	incorrect
BHG.US	Bright Health Group Inc.	20220926	1.06	1.18	1.06	1.12	1559800	1.12	up	up	correct
BHK.US	BlackRock Core Bond Trust	20220926	10.3	10.36	10.13	10.15	169200	10.15	down	down	correct
BHLB.US	Berkshire Hills Bancorp Inc	20220926	28.27	28.64	28.1	28.33	224000	28.33	up	up	correct
BHP.US	BHP Group	20220926	47.5	48.6	47.39	47.47	5592800	47.47	down	down	correct
BHR.US	PD	20220926	25.05	25.0501	24.34	24.525	1845	24.0061	down	up	incorrect
BHV.US	BlackRock Virginia Municipal Bond Trust	20220926	11.92	11.92	11.57	11.6	12600	11.6	down	up	incorrect
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20220926	151.63	152.16	151.52	151.97	2194800	151.97	up	up	correct
BIG.US	Big Lots Inc	20220926	18.62	19.55	18.43	18.45	1543100	18.45	down	down	correct
BIGZ.US	Blackrock Innovation & Growth Trust	20220926	7.14	7.35	7.06	7.08	1176900	7.08	down	down	correct
BILL.US	Bill.com Holdings Inc	20220926	125.38	130.23	124.29	124.31	1542100	124.31	down	down	correct
BIO.US	Bio	20220926	419.14	427.43	412.31	414.52	124100	414.52	down	up	incorrect
BIP.US	PB	20220926	16	16.2803	15.86	15.88	67250	15.88	down	down	correct
BIPC.US	Brookfield Infrastructure Corporation	20220926	46.88	47	44.89	45.24	265900	45.24	down	down	correct
BIPH.US	Safeplus International Holdings Limited	20220926	17.48	17.48	16.9	16.99	20800	16.99	down	up	incorrect
BIT.US	BlackRock Multi	20220926	14.8	14.87	14.29	14.32	167100	14.32	down	down	correct
BJ.US	BJ's Wholesale Club Holdings Inc	20220926	73.07	76.31	72.95	75.45	2112585	75.45	up	up	correct
BK.US	The Bank of New York Mellon Corporation	20220926	39.82	40.28	39.24	39.47	6757400	39.47	down	down	correct
BKD.US	Brookdale Senior Living Inc	20220926	4.43	4.54	4.4	4.49	1761700	4.49	up	down	incorrect
BKE.US	The Buckle Inc	20220926	31.95	33.08	31.47	31.57	376900	31.57	down	down	correct
BKH.US	Black Hills Corporation	20220926	72.97	73.03	71.02	71.68	268700	71.68	down	up	incorrect
BKI.US	Black Knight Inc	20220926	66.16	66.23	64.88	65.52	1133700	65.52	down	down	correct
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20220926	12.86	12.96	12.57	12.69	54000	12.69	down	down	correct
BKT.US	BlackRock Income Trust Inc	20220926	4.13	4.13	4.08	4.09	226400	4.09	down	up	incorrect
BKU.US	BankUnited Inc	20220926	35.16	35.78	34.92	34.96	532900	34.96	down	down	correct
BLD.US	TopBuild Corp	20220926	159.85	161.36	153.825	155.12	392600	155.12	down	down	correct
BLDR.US	Builders FirstSource Inc	20220926	53.65	54.59	52.7	52.89	2427500	52.89	down	up	incorrect
BLE.US	BlackRock Municipal Income Trust II	20220926	10.1	10.16	10.01	10.01	94555	10.01	down	up	incorrect
BLK.US	BlackRock Inc	20220926	590	593.79	582.92	584.65	692600	584.65	down	down	correct
BLND.US	Blend Labs Inc.	20220926	2.18	2.315	2.12	2.14	1648600	2.14	down	down	correct
BLW.US	BlackRock Limited Duration Income Trust	20220926	12.54	12.57	12.3	12.32	84200	12.32	down	down	correct
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20220926	14.4	14.5	14.02	14.16	79400	14.16	down	up	incorrect
BMA.US	Banco Macro S.A	20220926	15.51	15.68	14.65	14.89	356800	14.89	down	down	correct
BME.US	BlackRock Health Sciences Trust	20220926	39.71	39.73	39	39.27	28400	39.27	down	down	correct
BMEZ.US	BlackRock Health Sciences Trust II	20220926	14.53	14.83	14.44	14.56	758800	14.56	up	up	correct
BMI.US	Badger Meter Inc	20220926	92.17	94.3	91.68	92.22	136200	92.22	up	up	correct
BML.US	PL	20220926	19.67	19.6899	19.38	19.38	10387	19.38	down	down	correct
BMO.US	Bank of Montreal	20220926	88.55	89.78	87.95	89	683300	89	up	down	incorrect
BMY.US	Bristol	20220926	70.14	70.85	69.69	70.15	10244000	70.15	up	up	correct
BNED.US	Barnes & Noble Education Inc	20220926	2.28	2.355	2.18	2.19	240900	2.19	down	down	correct
BNL.US	Broadstone Net Lease Inc	20220926	17.16	17.16	16.18	16.41	1314600	16.1353	down	down	correct
BNS.US	The Bank of Nova Scotia	20220926	50.36	50.39	48.57	49.02	3078456	48.2425	down	down	correct
BNY.US	BlackRock New York Municipal Income Trust	20220926	9.89	9.95	9.76	9.77	72200	9.77	down	down	correct
BOAC.US	Bluescape Opportunities Acquisition Corp	20220926	9.9	9.94	9.9	9.94	700	9.94	up	up	correct
BOAS.US	BOA Acquisition Corp	20220926	9.85	9.85	9.85	9.85	122	9.85
BOE.US	BlackRock Enhanced Global Dividend Trust	20220926	8.91	8.94	8.73	8.79	358200	8.79	down	down	correct
BOH.US	PA	20220926	18.22	18.22	17.85	17.87	9980	17.87	down	up	incorrect
BOOT.US	Boot Barn Holdings Inc	20220926	56.6	57.285	54.73	55.36	541700	55.36	down	down	correct
BORR.US	Borr Drilling Limited	20220926	3.22	3.43	3.22	3.31	1471300	3.31	up	down	incorrect
BOX.US	Box Inc	20220926	24.29	24.63	24	24.25	749300	24.25	down	down	correct
BP.US	BP p.l.c	20220926	27.82	28.18	27.21	27.26	17517500	27.26	down	down	correct
BPT.US	BP Prudhoe Bay Royalty Trust	20220926	11.35	11.73	10.8	10.87	589500	10.87	down	down	correct
BQ.US	Boqii Holding Limited	20220926	1.07	1.257	1.07	1.2	26400	1.2	up	up	correct
BR.US	Broadridge Financial Solutions Inc	20220926	154	154.99	152.45	153.21	561600	153.21	down	down	correct
BRBR.US	BellRing Brands Inc	20220926	21.81	22.31	21.72	21.85	669000	21.85	up	up	correct
BRC.US	Brady Corporation	20220926	41.97	42.42	41.5	41.57	339000	41.57	down	down	correct
BRDG.US	Bridge Investment Group Holdings Inc	20220926	14.92	15.138	14.8	15.04	90100	15.04	up	up	correct
BRFS.US	BRF S.A	20220926	2.54	2.56	2.38	2.44	5666300	2.44	down	up	incorrect
BRK.US	B	20220926	265.82	267.84	263.37	264.32	4929300	264.32	down	down	correct
BRMK.US	Broadmark Realty Capital Inc	20220926	5.82	5.875	5.4	5.43	1971100	5.3618	down	down	correct
BRO.US	Brown & Brown Inc	20220926	58.69	59.24	58.085	58.62	1548951	58.62	down	down	correct
BROS.US	Dutch Bros Inc.	20220926	31.82	33.16	31.28	31.8	679300	31.8	down	down	correct
BRSP.US	Brightspire Capital Inc	20220926	7.36	7.445	6.77	6.83	965300	6.632	down	up	incorrect
BRT.US	BRT Apartments Corp	20220926	21.09	21.36	20.32	20.63	87300	20.63	down	up	incorrect
BRW.US	Voya Prime Rate Trust	20220926	7.76	7.82	7.71	7.73	85400	7.73	down	down	correct
BRX.US	Brixmor Property Group Inc	20220926	18.95	18.95	18.06	18.29	3492000	18.29	down	down	correct
BSAC.US	Banco Santander	20220926	14.25	14.29	13.55	13.56	538400	13.56	down	down	correct
BSBR.US	Banco Santander (Brasil) S.A	20220926	5.73	5.77	5.56	5.64	1753000	5.64	down	down	correct
BSIG.US	BrightSphere Investment Group Inc	20220926	15.53	15.95	15.4	15.53	209600	15.53
BSM.US	Black Stone Minerals L.P	20220926	14.84	15.43	14.76	14.94	1036300	14.94	up	up	correct
BSMX.US	Banco Santander México S.A. Institución de Banca Múltiple Grupo Financiero Santander México	20220926	4.95	5.05	4.82	4.93	27300	4.93	down	down	correct
BST.US	BlackRock Science and Technology Trust	20220926	30.1	30.64	29.56	29.79	182600	29.79	down	down	correct
BSTZ.US	BlackRock Science and Technology Trust II	20220926	18.08	18.31	17.76	17.8	341600	17.8	down	down	correct
BSX.US	PA	20220926	102.42	102.43	101.29	101.47	19844	101.47	down	down	correct
BTA.US	BlackRock Long	20220926	10.25	10.25	10.09	10.09	18000	10.09	down	down	correct
BTCM.US	BIT Mining Limited	20220926	0.28	0.3	0.26	0.26	571200	0.26	down	down	correct
BTI.US	British American Tobacco p.l.c	20220926	36.5	36.93	36.13	36.27	5963800	35.5381	down	down	correct
BTO.US	John Hancock Financial Opportunities Fund	20220926	32.12	32.77	31.57	31.79	45600	31.79	down	up	incorrect
BTT.US	Blackrock Municipal 2030 Target Term Trust	20220926	20.9	20.95	20.74	20.76	166400	20.76	down	down	correct
BTU.US	Peabody Energy Corporation	20220926	19.51	21.06	19.4	20.36	5469100	20.36	up	up	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20220926	10	10.11	9.87	9.87	224200	9.87	down	down	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20220926	21.02	21.09	20.51	20.55	58300	20.55	down	down	correct
BUR.US	Burford Capital Limited	20220926	7.25	7.48	7.2004	7.24	212096	7.24	down	up	incorrect
BURL.US	Burlington Stores Inc	20220926	120.67	123.7	114.22	114.75	1252700	114.75	down	down	correct
BV.US	BrightView Holdings Inc	20220926	8.04	8.25	7.79	7.8	338900	7.8	down	down	correct
BVH.US	Bluegreen Vacations Holding Corporation	20220926	17.38	17.86	17.06	17.2	59300	17.2	down	down	correct
BVN.US	Compañía de Minas Buenaventura S.A.A	20220926	5.85	5.91	5.76	5.87	2334900	5.87	up	down	incorrect
BW.US	PA	20220926	20.31	20.31	19.5594	19.5594	9364	19.5594	down	down	correct
BWA.US	BorgWarner Inc	20220926	32.92	33.88	32.81	33.35	1866500	33.35	up	up	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20220926	8.04	8.15	7.82	7.84	55700	7.84	down	down	correct
BWSN.US	BWSN	20220926	24.56	24.56	23.5	24.16	23600	24.16	down	down	correct
BWXT.US	BWX Technologies Inc	20220926	50.39	51.38	50.19	50.52	729632	50.52	up	up	correct
BX.US	The Blackstone Group Inc	20220926	83.07	84.97	82.73	83.16	4251900	83.16	up	up	correct
BXC.US	BlueLinx Holdings Inc	20220926	61.05	62.57	57.83	57.88	108800	57.88	down	down	correct
BXMT.US	Blackstone Mortgage Trust Inc	20220926	27	27.05	25.31	25.9	4259800	25.2766	down	down	correct
BXMX.US	Nuveen S&P 500 Buy	20220926	12.05	12.2	11.82	11.87	239900	11.87	down	down	correct
BXP.US	Boston Properties Inc	20220926	76.51	76.53	74.07	74.51	1690800	73.5555	down	down	correct
BXSL.US	Blackstone Secured Lending Fund	20220926	24	24.3	23.8	23.98	508100	23.3862	down	down	correct
BY.US	Byline Bancorp Inc	20220926	21.2	21.59	21.17	21.22	82000	21.22	up	up	correct
BYD.US	Boyd Gaming Corporation	20220926	47.14	48.05	46.1	46.22	1607800	46.0763	down	down	correct
BYM.US	BlackRock Municipal Income Quality Trust	20220926	11.17	11.17	10.91	10.95	134000	10.95	down	down	correct
BZH.US	Beazer Homes USA Inc	20220926	10.79	11.09	10.28	10.29	387200	10.29	down	up	incorrect
C.US	PN	20220926	27.66	27.71	27.62	27.695	90948	27.695	up	up	correct
CAAP.US	Corporación América Airports S.A	20220926	6.4	6.55	6.241	6.37	46600	6.37	down	down	correct
CABO.US	Cable One Inc	20220926	937.25	937.25	911.8	918.77	49600	918.77	down	down	correct
CACI.US	CACI International Inc	20220926	269.54	274.85	268.81	268.95	116400	268.95	down	down	correct
CADE.US	P	20220926	21.36	21.66	21.1601	21.48	4928	21.48	up	up	correct
CAE.US	CAE Inc	20220926	15.5	15.78	15.23	15.5	397800	15.5
CAF.US	Morgan Stanley China A Share Fund Inc	20220926	13.65	13.7	13.61	13.7	32200	13.7	up	up	correct
CAG.US	Conagra Brands Inc	20220926	34.26	34.64	33.98	34	3930700	34	down	up	incorrect
CAH.US	Cardinal Health Inc	20220926	65.73	66.49	65.43	65.77	2682500	65.2888	up	up	correct
CAJ.US	Canon Inc	20220926	22.08	22.24	21.9	22.05	684300	22.05	down	down	correct
CAL.US	Caleres Inc	20220926	24.86	25.35	23.36	23.38	506800	23.38	down	down	correct
CALX.US	Calix Inc	20220926	57.28	60.75	56.93	56.98	494000	56.98	down	down	correct
CANG.US	Cango Inc	20220926	2.17	2.29	2.12	2.15	68537	2.15	down	up	incorrect
CAPL.US	CrossAmerica Partners LP	20220926	19.41	19.64	18.37	18.43	98700	18.43	down	down	correct
CARR.US	Carrier Global Corporation	20220926	35.87	36.18	34.95	35.28	3284500	35.28	down	down	correct
CARS.US	Cars.com Inc	20220926	11.32	11.64	11.21	11.3	400800	11.3	down	down	correct
CAT.US	Caterpillar Inc	20220926	164	165.85	162.22	162.62	3213400	162.62	down	down	correct
CATO.US	The Cato Corporation	20220926	9.52	9.75	9.37	9.46	220500	9.46	down	up	incorrect
CB.US	Chubb Limited	20220926	179.21	179.6	173.78	174.74	1880796	174.74	down	up	incorrect
CBD.US	Companhia Brasileira de Distribuição	20220926	3.84	3.9	3.65	3.71	1213400	3.71	down	down	correct
CBH.US	AllianzGI Convertible & Income 2024 Target Term Fund	20220926	8.68	8.86	8.667	8.75	31900	8.75	up	up	correct
CBO.US	NYSE LISTED TEST STOCK FOR CTS AND CQS	20220926	24.9	24.9	24.9	24.9	0	24.9
CBRE.US	CBRE Group Inc	20220926	70.18	70.69	68.94	69.03	1764900	69.03	down	down	correct
CBT.US	Cabot Corporation	20220926	65.19	67.24	64.98	65.3	297100	65.3	up	down	incorrect
CBU.US	Community Bank System Inc	20220926	63.57	64.67	63.37	64.2	247400	64.2	up	up	correct
CBX.US	NYSE LISTED TEST	20220926	25	25	25	25	0	25
CBZ.US	CBIZ Inc	20220926	43.48	43.88	42.96	43.23	296600	43.23	down	down	correct
CC.US	The Chemours Company	20220926	24.97	25.38	23.92	23.94	3635600	23.94	down	down	correct
CCI.US	Crown Castle International Corp. (REIT)	20220926	152.45	153.45	148.31	150.76	2134900	150.76	down	down	correct
CCJ.US	Cameco Corporation	20220926	25.06	25.95	24.97	25.12	5854500	25.12	up	down	incorrect
CCK.US	Crown Holdings Inc	20220926	82.3	83.44	80.99	81.49	1455300	81.49	down	down	correct
CCL.US	Carnival Corporation & plc	20220926	8.99	9.36	8.88	8.9	56042300	8.9	down	down	correct
CCM.US	Concord Medical Services Holdings Limited	20220926	1.88	1.92	1.88	1.91	3400	1.91	up	up	correct
CCO.US	Clear Channel Outdoor Holdings Inc	20220926	1.35	1.43	1.3	1.3	1521400	1.3	down	down	correct
CCS.US	Century Communities Inc	20220926	43.97	44.72	42.68	42.69	246200	42.69	down	up	incorrect
CCU.US	Compañía Cervecerías Unidas S.A	20220926	9.47	9.52	9.31	9.47	507652	9.47
CCV.US	UN	20220926	9.95	9.95	9.95	9.95	0	9.95
CCZ.US	Comcast Holdings Corp	20220926	62.67	62.67	62.67	62.67	0	62.2847
CDAY.US	Ceridian HCM Holding Inc	20220926	54.88	56.64	54.24	54.26	1391600	54.26	down	down	correct
CDE.US	Coeur Mining Inc	20220926	2.75	2.84	2.65	2.7	3846300	2.7	down	down	correct
CDR.US	PC	20220926	8.7	8.9789	8.29	8.33	134310	8.33	down	up	incorrect
CDRE.US	Cadre Holdings Inc.	20220926	24.08	24.72	23.65	23.98	97400	23.98	down	down	correct
CE.US	Celanese Corporation	20220926	89.63	91.1	86.71	87.85	2005700	87.85	down	down	correct
CEA.US	China Eastern Airlines Corporation Limited	20220926	16.73	16.81	16.72	16.8	1400	16.8	up	up	correct
CEE.US	The Central and Eastern Europe Fund Inc	20220926	7.5	7.55	7.38	7.44	14300	7.44	down	down	correct
CEIX.US	CONSOL Energy Inc	20220926	58.21	61.316	58.07	58.91	511600	58.91	up	up	correct
CEM.US	ClearBridge MLP and Midstream Fund Inc	20220926	28.52	28.83	27.61	27.79	62400	27.79	down	up	incorrect
CEN.US	Center Coast Brookfield MLP & Energy Infrastructure Fund	20220926	16.21	16.31	15.94	16.05	6600	16.05	down	down	correct
CEPU.US	Central Puerto S.A	20220926	4.06	4.225	3.984	4.05	299200	4.05	down	up	incorrect
CEQP.US	P	20220926	8.72	9.11	8.6316	8.94	420580	8.94	up	up	correct
CF.US	CF Industries Holdings Inc	20220926	92.6	95.87	90.25	90.36	2755600	90.36	down	down	correct
CFG.US	PE	20220926	19.26	19.26	18.79	18.87	38877	18.87	down	down	correct
CGA.US	China Green Agriculture Inc	20220926	6.98	6.98	6.4	6.4	19000	6.4	down	down	correct
CGAU.US	Centerra Gold Inc	20220926	4.08	4.08	3.77	3.81	330300	3.81	down	down	correct
CHCT.US	Community Healthcare Trust Incorporated	20220926	32.99	33.01	31.335	31.85	188000	31.85	down	down	correct
CHD.US	Church & Dwight Co. Inc	20220926	75.45	75.91	74.83	75.26	1595500	75.26	down	down	correct
CHE.US	Chemed Corporation	20220926	452.08	452.08	440.98	449.41	96400	449.41	down	down	correct
CHGG.US	Chegg Inc	20220926	19.95	21.12	19.92	20.67	2615800	20.67	up	down	incorrect
CHH.US	Choice Hotels International Inc	20220926	106.48	107.7	104.15	104.22	464500	103.9947	down	up	incorrect
CHMI.US	PB	20220926	21.34	21.34	20.87	20.92	3230	20.4014	down	down	correct
CHN.US	The China Fund Inc	20220926	11.81	11.92	11.81	11.91	17200	11.91	up	up	correct
CHRA.US	Charah Solutions Inc	20220926	2.1	2.2	1.94	1.96	47423	1.96	down	down	correct
CHRB.US	CHRB	20220926	21	21	20.5	20.7	18600	20.7	down	down	correct
CHS.US	Chico's FAS Inc	20220926	4.76	4.91	4.56	4.56	2130900	4.56	down	down	correct
CHT.US	Chunghwa Telecom Co. Ltd	20220926	36.54	36.54	36.19	36.39	365300	36.39	down	down	correct
CHWY.US	Chewy Inc	20220926	31.68	34.08	31.66	32.05	4457000	32.05	up	up	correct
CI.US	Cigna Corporation	20220926	277	278.6	273.14	276.8	1994100	276.8	down	down	correct
CIA.US	Citizens Inc	20220926	3.29	3.38	3.29	3.34	66100	3.34	up	up	correct
CIAN.US	Cian PLC	20220926	3.4	3.4	3.4	3.4	0	3.4
CIB.US	Bancolombia S.A	20220926	26.5	26.79	24.58	24.63	366800	23.8989	down	down	correct
CIEN.US	Ciena Corporation	20220926	40.6	41.1	39.6	39.71	1809700	39.71	down	up	incorrect
CIF.US	MFS Intermediate High Income Fund	20220926	1.69	1.72	1.68	1.69	151900	1.69
CIG.US	Companhia Energética de Minas Gerais	20220926	2.19	2.22	2.11	2.14	8857000	2.0963	down	down	correct
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20220926	16.87	17.06	16.68	16.72	91800	16.72	down	up	incorrect
CIM.US	PD	20220926	18.94	19.025	17.55	18.04	62645	18.04	down	down	correct
CINT.US	CI&T Inc	20220926	9.02	9.416	8.81	9.04	24200	9.04	up	down	incorrect
CIO.US	PA	20220926	20.645	21.3962	19.8	19.81	1087	19.81	down	down	correct
CION.US	Cion Investment Corp	20220926	8.87	9.077	8.4	8.49	389900	8.49	down	down	correct
CIR.US	CIRCOR International Inc	20220926	14.36	14.44	13.32	13.48	128600	13.48	down	down	correct
CIXX.US	CI Financial Corp	20220926	9.76	10.17	9.76	9.83	82500	9.7017	up	up	correct
CL.US	Colgate	20220926	75.53	75.78	74.78	75	3797200	75	down	down	correct
CLB.US	Core Laboratories N.V	20220926	13.66	13.93	13.19	13.33	618200	13.33	down	down	correct
CLDT.US	PA	20220926	20.15	20.16	20.13	20.16	1032	19.7625	up	up	correct
CLF.US	Cleveland	20220926	13.08	13.65	13.02	13.08	14920100	13.08
CLH.US	Clean Harbors Inc	20220926	109.08	109.81	106.92	107.65	404900	107.65	down	down	correct
CLPR.US	Clipper Realty Inc	20220926	7.43	7.48	7.02	7.14	59500	7.14	down	down	correct
CLR.US	Continental Resources Inc	20220926	64.005	65.16	61.75	62.65	2287018	62.65	down	down	correct
CLS.US	Celestica Inc	20220926	8.48	8.66	8.21	8.28	391200	8.28	down	up	incorrect
CLVT.US	PA	20220926	43.99	45.13	43.94	43.98	31232	43.98	down	down	correct
CLW.US	Clearwater Paper Corporation	20220926	38.1	38.61	37.15	37.4	109300	37.4	down	up	incorrect
CLX.US	The Clorox Company	20220926	141.34	141.41	139	140.03	758400	140.03	down	down	correct
CM.US	Canadian Imperial Bank of Commerce	20220926	44.34	45.06	44.14	44.59	3985000	43.986	up	up	correct
CMA.US	Comerica Incorporated	20220926	73.69	74.74	72.27	73.04	892800	73.04	down	down	correct
CMC.US	Commercial Metals Company	20220926	35.52	36.31	35.25	35.49	753800	35.49	down	up	incorrect
CMCM.US	Cheetah Mobile Inc	20220926	2.51	2.6	2.21	2.28	59300	2.28	down	down	correct
CMG.US	Chipotle Mexican Grill Inc	20220926	1559.21	1571.01	1531.13	1531.99	249300	1531.99	down	down	correct
CMI.US	Cummins Inc	20220926	203.22	206.62	202.45	202.68	648000	202.68	down	down	correct
CMP.US	Compass Minerals International Inc	20220926	36.41	38.29	36.15	36.56	309000	36.56	up	up	correct
CMRE.US	PE	20220926	25.45	25.4903	24.12	24.75	62502	24.75	down	down	correct
CMS.US	PC	20220926	17.2	17.2699	17.0678	17.18	33981	16.9207	down	down	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20220926	23.465	23.5	23.25	23.4	7800	23.4	down	down	correct
CMSC.US	CMS Energy Corp	20220926	23.55	23.86	23.38	23.5	23100	23.1336	down	down	correct
CMSD.US	CMS Energy Corp	20220926	23.23	23.33	22.95	22.96	44100	22.96	down	up	incorrect
CMTG.US	Claros Mortgage Trust Inc.	20220926	13.86	13.96	13.06	13.32	620400	12.9478	down	up	incorrect
CMU.US	MFS High Yield Municipal Trust	20220926	3.06	3.07	3.03	3.03	68200	3.03	down	down	correct
CNA.US	CNA Financial Corporation	20220926	36.92	37.15	35.9	36.23	309100	36.23	down	up	incorrect
CNC.US	Centene Corporation	20220926	78.05	79.27	77.26	77.71	3440800	77.71	down	up	incorrect
CND.US	WT	20220926	0.4899	0.49	0.2546	0.3446	46848	0.3446	down	down	correct
CNF.US	CNFinance Holdings Limited	20220926	2.67	2.67	2.5	2.61	124100	2.61	down	down	correct
CNHI.US	CNH Industrial N.V	20220926	11.12	11.29	10.97	11.01	3029800	11.01	down	up	incorrect
CNI.US	Canadian National Railway Company	20220926	110.06	111.81	109.07	109.35	1313000	109.35	down	down	correct
CNK.US	Cinemark Holdings Inc	20220926	12.01	12.53	11.77	11.86	2266100	11.86	down	up	incorrect
CNM.US	Core & Main Inc	20220926	22.22	22.71	21.92	22.16	582000	22.16	down	down	correct
CNMD.US	CONMED Corporation	20220926	81.84	83.06	79.83	79.91	290500	79.91	down	up	incorrect
CNNE.US	Cannae Holdings Inc	20220926	19.68	20.45	19.34	19.34	635400	19.34	down	down	correct
CNO.US	PA	20220926	18.21	18.71	18.21	18.7	1963	18.7	up	up	correct
CNP.US	CenterPoint Energy Inc	20220926	31.27	31.57	30.28	30.51	5421900	30.51	down	down	correct
CNQ.US	Canadian Natural Resources Limited	20220926	46.53	47.26	44.45	44.78	3675800	44.78	down	down	correct
CNS.US	Cohen & Steers Inc	20220926	68.59	69.1	67.11	67.45	139900	67.45	down	down	correct
CNVY.US	Convey Holding Parent Inc.	20220926	10.52	10.59	10.475	10.5	375600	10.5	down	down	correct
CNX.US	CNX Resources Corporation	20220926	14.64	15.24	14.64	14.8	3793534	14.8	up	up	correct
CO.US	Global Cord Blood Corporation	20220926	2.99	2.99	2.99	2.99	7	2.99
CODI.US	PC	20220926	25	25.04	24.25	24.39	57254	24.39	down	down	correct
COE.US	China Online Education Group	20220926	1.82	1.92	1.72	1.82	41800	1.82
COF.US	PL	20220926	16.75	16.88	16.61	16.63	34220	16.63	down	up	incorrect
COLD.US	Americold Realty Trust	20220926	26.67	26.67	25.29	25.47	1564100	25.251	down	down	correct
COMP.US	Compass Inc	20220926	2.34	2.495	2.28	2.29	3337797	2.29	down	down	correct
COO.US	The Cooper Companies Inc	20220926	274.03	275.82	265.35	269	394100	269	down	up	incorrect
COOK.US	Traeger Inc	20220926	2.81	3.08	2.81	2.88	534200	2.88	up	up	correct
COP.US	ConocoPhillips	20220926	100.09	102.72	99.12	99.2	8719000	97.8517	down	down	correct
CORR.US	PA	20220926	12.4623	13.4684	12.01	12.3493	32676	12.3493	down	up	incorrect
COTY.US	Coty Inc	20220926	7.32	7.45	7.08	7.1	8638900	7.1	down	down	correct
COUR.US	Coursera Inc	20220926	10.26	10.7	10.24	10.33	478000	10.33	up	up	correct
CP.US	Canadian Pacific Railway Limited	20220926	69.62	70.3	68.27	68.62	1700600	68.4812	down	down	correct
CPA.US	Copa Holdings S.A	20220926	66.15	67.43	65.01	65.06	203800	65.06	down	down	correct
CPAC.US	Cementos Pacasmayo S.A.A	20220926	4.55	4.55	4.42	4.55	15032	4.55
CPB.US	Campbell Soup Company	20220926	48.49	48.64	47.78	47.98	1874000	47.98	down	up	incorrect
CPE.US	Callon Petroleum Company	20220926	32.55	33.14	31.23	31.36	1819500	31.36	down	down	correct
CPF.US	Central Pacific Financial Corp	20220926	21.48	21.83	21.4	21.49	126400	21.49	up	up	correct
CPG.US	Crescent Point Energy Corp	20220926	5.81	5.96	5.51	5.54	12456100	5.54	down	down	correct
CPK.US	Chesapeake Utilities Corporation	20220926	125.46	126.98	123.13	124.81	84400	124.81	down	down	correct
CPNG.US	Coupang Inc	20220926	16.1	16.58	16	16.49	5956500	16.49	up	up	correct
CPRI.US	Capri Holdings Limited	20220926	39.99	40.42	38.49	38.66	2527700	38.66	down	down	correct
CPS.US	Cooper	20220926	6.58	7.14	6.49	6.57	121600	6.57	down	down	correct
CPT.US	Camden Property Trust	20220926	121.27	121.45	118.06	118.72	1498700	117.7928	down	down	correct
CPUH.US	WT	20220926	0.15	0.18	0.0931	0.1179	38479	0.1179	down	down	correct
CR.US	Crane Co	20220926	86	87.35	85.59	86	225700	86
CRC.US	California Resources Corp	20220926	37.18	37.9	36.1	36.14	779211	36.14	down	down	correct
CRD.US	B	20220926	5.3	5.3	5.25	5.25	25100	5.25	down	down	correct
CRH.US	CRH plc	20220926	32.15	32.58	31.68	31.88	658200	31.88	down	down	correct
CRI.US	Carter's Inc	20220926	68.32	69.35	67.26	67.61	449900	67.61	down	down	correct
CRK.US	Comstock Resources Inc	20220926	16.16	16.77	15.6	15.7	5560300	15.7	down	down	correct
CRL.US	Charles River Laboratories International Inc	20220926	187.11	190	181.43	185.16	559400	185.16	down	up	incorrect
CRM.US	salesforce.com inc	20220926	147	151.19	145.35	146.32	7862400	146.32	down	down	correct
CRS.US	Carpenter Technology Corporation	20220926	32.98	33.99	32.86	32.92	197887	32.92	down	down	correct
CRT.US	Cross Timbers Royalty Trust	20220926	17.05	17.57	16.56	17.42	89000	17.2447	up	down	incorrect
CS.US	Credit Suisse Group AG	20220926	4.18	4.24	3.99	4.05	17734800	4.05	down	down	correct
CSL.US	Carlisle Companies Incorporated	20220926	272.54	276.69	272.05	273.69	433800	273.69	up	down	incorrect
CSR.US	PC	20220926	25.7	25.7	24.14	24.2	6420	24.2	down	up	incorrect
CSTM.US	Constellium SE	20220926	10.27	10.39	9.82	9.84	1146100	9.84	down	up	incorrect
CSV.US	Carriage Services Inc	20220926	30.77	31.76	30.77	31.21	133800	31.21	up	down	incorrect
CTA.US	PB	20220926	107.91	107.91	107.91	107.91	1627	107.91
CTBB.US	Qwest Corp. NT	20220926	20.84	20.958	20.55	20.69	48700	20.69	down	up	incorrect
CTDD.US	Qwest Corp. 6.75% NT 57	20220926	21.35	21.48	20.9	20.99	29200	20.99	down	down	correct
CTLT.US	Catalent Inc	20220926	75.17	78.56	73.89	74.73	2083000	74.73	down	down	correct
CTO.US	PA	20220926	22.5	22.5	22.01	22.01	661	22.01	down	down	correct
CTOS.US	Custom Truck One Source Inc	20220926	6.09	6.3	6.09	6.14	194300	6.14	up	up	correct
CTR.US	ClearBridge MLP and Midstream Total Return Fund Inc	20220926	25.13	25.45	24.38	24.42	25600	24.42	down	up	incorrect
CTRA.US	Coterra Energy Inc	20220926	25.98	26.39	25.31	25.32	8998800	25.32	down	down	correct
CTS.US	CTS Corporation	20220926	40.83	41.73	40.83	41.15	193100	41.1112	up	up	correct
CTVA.US	Corteva Inc	20220926	57.88	58.968	57.515	57.61	3941600	57.61	down	up	incorrect
CUBB.US	Customers Bancorp Inc	20220926	21.49	21.49	20.44	20.959	2100	20.959	down	up	incorrect
CUBE.US	CubeSmart	20220926	40.06	40.16	39.01	39.71	1755300	39.2774	down	up	incorrect
CUBI.US	PF	20220926	25.0604	25.0833	24.92	24.94	14794	24.94	down	down	correct
CUK.US	Carnival Corporation & plc	20220926	7.8	8.2	7.76	7.77	3028100	7.77	down	up	incorrect
CULP.US	Culp Inc	20220926	4.42	4.53	4.35	4.35	22300	4.35	down	up	incorrect
CURO.US	CURO Group Holdings Corp	20220926	5.05	5.24	4.58	4.63	177500	4.63	down	up	incorrect
CURV.US	Torrid Holdings Inc.	20220926	4.43	4.6	4.27	4.29	146300	4.29	down	up	incorrect
CUZ.US	Cousins Properties Incorporated	20220926	24.09	24.16	23.2	23.37	1153200	23.37	down	down	correct
CVEO.US	Civeo Corporation	20220926	24.67	25.1	24.17	24.23	19700	24.23	down	up	incorrect
CVI.US	CVR Energy Inc	20220926	26.31	27.3	25.48	25.56	1107200	25.56	down	down	correct
CVNA.US	Carvana Co	20220926	26.58	27.68	24.42	24.44	6432800	24.44	down	up	incorrect
CVS.US	CVS Health Corporation	20220926	97.59	98.35	96.86	97.74	5106764	97.74	up	up	correct
CVX.US	Chevron Corporation	20220926	143.57	145.05	140.89	140.96	9444000	140.96	down	down	correct
CW.US	Curtiss	20220926	138.07	140.65	137.48	137.8	188100	137.6144	down	up	incorrect
CWAN.US	Clearwater Analytics Holdings Inc.	20220926	15.8	16.38	15.8	16.34	374122	16.34	up	up	correct
CWEN.US	Clearway Energy Inc	20220926	34.46	34.63	33.4	33.67	578800	33.67	down	up	incorrect
CWENA.US	Clearway Energy Inc Class A	20220926	31.53	31.68	30.49	30.83	295518	30.83	down	up	incorrect
CWH.US	Camping World Holdings Inc	20220926	23.18	24.02	22.93	22.97	1114700	22.97	down	down	correct
CWK.US	Cushman & Wakefield plc	20220926	12.11	12.27	11.63	11.79	1774200	11.79	down	down	correct
CWT.US	California Water Service Group	20220926	56.02	56.81	55.5	55.6	219600	55.6	down	down	correct
CX.US	CEMEX S.A.B. de C.V	20220926	3.4	3.46	3.28	3.3	4544800	3.3	down	down	correct
CXE.US	MFS High Income Municipal Trust	20220926	3.47	3.5	3.4	3.41	90500	3.41	down	up	incorrect
CXH.US	MFS Investment Grade Municipal Trust	20220926	6.87	6.87	6.81	6.83	29500	6.83	down	down	correct
CXM.US	Sprinklr Inc.	20220926	9.3	9.685	8.94	8.98	1365200	8.98	down	up	incorrect
CXW.US	CoreCivic Inc	20220926	9.11	9.22	8.89	8.93	988700	8.93	down	down	correct
CYD.US	China Yuchai International Limited	20220926	7.14	7.25	7	7.22	25100	7.22	up	down	incorrect
CYH.US	Community Health Systems Inc	20220926	2.41	2.51	2.32	2.32	2033500	2.32	down	down	correct
D.US	Dominion Energy Inc	20220926	77.27	77.52	75.17	75.84	3212500	75.84	down	down	correct
DAC.US	Danaos Corporation	20220926	56.42	57.85	55.5	56	272100	56	down	down	correct
DAL.US	Delta Air Lines Inc	20220926	28.94	29.13	28.02	28.02	12130600	28.02	down	up	incorrect
DAN.US	Dana Incorporated	20220926	12.06	12.41	11.98	12.2	2486500	12.2	up	up	correct
DAO.US	Youdao Inc	20220926	4.42	4.67	4.38	4.55	119600	4.55	up	up	correct
DAR.US	Darling Ingredients Inc	20220926	66.73	68.06	66.0404	66.55	1346213	66.55	down	down	correct
DASH.US	DoorDash Inc	20220926	51.52	53.43	50.44	50.73	4106600	50.73	down	down	correct
DAVA.US	Endava plc	20220926	76.11	81.2	76.11	79.58	832200	79.58	up	down	incorrect
DB.US	Deutsche Bank Aktiengesellschaft	20220926	8.28	8.34	8.07	8.12	6712600	8.12	down	down	correct
DBD.US	Diebold Nixdorf Incorporated	20220926	2.72	2.91	2.71	2.75	860300	2.75	up	up	correct
DBI.US	Designer Brands Inc	20220926	15.41	15.75	14.77	14.78	1390600	14.78	down	up	incorrect
DBL.US	DoubleLine Opportunistic Credit Fund	20220926	14.65	14.71	14.06	14.27	87300	14.27	down	down	correct
DBRG.US	PJ	20220926	21.76	22.08	21.33	22.06	24946	22.06	up	down	incorrect
DCF.US	BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc	20220926	6.96	7.09	6.76	6.81	60300	6.81	down	down	correct
DCI.US	Donaldson Company Inc	20220926	49.41	50.19	49.27	49.29	395500	49.29	down	down	correct
DCO.US	Ducommun Incorporated	20220926	39.98	40.57	39.75	40.21	39100	40.21	up	up	correct
DCP.US	PC	20220926	24.84	24.93	24.3	24.4599	13466	23.9418	down	down	correct
DD.US	DuPont de Nemours Inc	20220926	50.3	51.45	49.8	50.05	3038000	50.05	down	down	correct
DDD.US	3D Systems Corporation	20220926	8	8.38	7.9	7.9	1163800	7.9	down	down	correct
DDF.US	Delaware Investments Dividend and Income Fund Inc	20220926	7.6	7.6	7.43	7.46	10000	7.46	down	down	correct
DDL.US	Dingdong (Cayman) Limited	20220926	3.9	3.98	3.795	3.85	523100	3.85	down	down	correct
DDS.US	Dillard's Inc	20220926	278.25	284.99	267.72	268.02	142900	267.8204	down	up	incorrect
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20220926	26.06	26.13	25.88	25.97	11100	25.97	down	down	correct
DE.US	Deere & Company	20220926	331.05	338.825	330.76	332.24	1331833	331.1546	up	down	incorrect
DEA.US	Easterly Government Properties Inc	20220926	16.6	16.6	15.61	15.81	968400	15.81	down	up	incorrect
DECK.US	Deckers Outdoor Corporation	20220926	320.76	326.07	312.35	314.08	394500	314.08	down	down	correct
DEI.US	Douglas Emmett Inc	20220926	19.06	19.08	18.3	18.39	2251600	18.1129	down	down	correct
DELL.US	Dell Technologies Inc	20220926	35.07	35.66	34.6347	34.7	3611495	34.7	down	down	correct
DEN.US	Denbury Inc	20220926	74.82	77.3	74	76.79	1259900	76.79	up	down	incorrect
DEO.US	Diageo plc	20220926	166.45	168.89	165.79	166.96	438700	166.96	up	down	incorrect
DESP.US	Despegar.com Corp	20220926	6.08	6.19	5.78	5.85	266200	5.85	down	down	correct
DEX.US	Delaware Enhanced Global Dividend and Income Fund	20220926	7.19	7.24	7	7.03	30400	7.03	down	up	incorrect
DFIN.US	Donnelley Financial Solutions Inc	20220926	35.76	36.83	35.24	35.4	181500	35.4	down	down	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20220926	19.37	19.48	19.15	19.24	106100	19.24	down	down	correct
DFS.US	Discover Financial Services	20220926	92.72	94.48	90.62	91.05	1456500	91.05	down	down	correct
DG.US	Dollar General Corporation	20220926	241.62	241.95	236.61	238.46	2134657	237.9132	down	down	correct
DGX.US	Quest Diagnostics Incorporated	20220926	121.94	123.805	121.8571	123.2	1014520	122.5373	up	down	incorrect
DHF.US	BNY Mellon High Yield Strategies Fund	20220926	2.13	2.16	2.08	2.09	818200	2.09	down	up	incorrect
DHI.US	D.R. Horton Inc	20220926	70.75	71.3	68.13	68.24	3362400	68.24	down	down	correct
DHR.US	PB	20220926	1379.25	1379.25	1379.25	1379.25	632	1366.8232
DHT.US	DHT Holdings Inc	20220926	8.3	8.55	8.22	8.29	3104100	8.29	down	down	correct
DHX.US	DHI Group Inc	20220926	5.35	5.54	5.31	5.36	128900	5.36	up	up	correct
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20220926	13.89	14.1	13.67	13.71	90800	13.71	down	down	correct
DIN.US	Dine Brands Global Inc	20220926	62.38	64.09	61.025	61.87	169169	61.87	down	up	incorrect
DIS.US	The Walt Disney Company	20220926	98.95	100.66	98.06	98.12	9760467	98.12	down	up	incorrect
DK.US	Delek US Holdings Inc	20220926	24.29	25.37	23.99	24.15	1023600	24.15	down	up	incorrect
DKL.US	Delek Logistics Partners LP	20220926	50.58	51.12	48.82	48.98	62100	48.98	down	down	correct
DKS.US	DICK'S Sporting Goods Inc	20220926	104.03	105.81	102.1	102.24	1185800	102.24	down	down	correct
DLB.US	Dolby Laboratories Inc	20220926	67.85	68.44	67.23	67.46	388300	67.46	down	down	correct
DLNG.US	PB	20220926	22.8	23.35	22.6	22.8	16746	22.8
DLR.US	PL	20220926	21.47	21.56	21.2	21.47	20435	21.47
DLX.US	Deluxe Corporation	20220926	16.97	17.92	16.97	17.75	439900	17.75	up	up	correct
DLY.US	DoubleLine Yield Opportunities Fund Common Shares of Beneficial Interest	20220926	13.96	14.06	13.62	13.65	231700	13.65	down	down	correct
DM.US	Desktop Metal Inc	20220926	2.46	2.62	2.393	2.43	3647407	2.43	down	down	correct
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20220926	12.15	12.21	11.62	11.78	93500	11.78	down	down	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20220926	11.19	11.26	10.9	10.95	82200	10.95	down	up	incorrect
DMS.US	Digital Media Solutions Inc	20220926	1.86	1.95	1.85	1.89	193600	1.89	up	up	correct
DNA.US	Ginkgo Bioworks Holdings	20220926	2.745	2.9	2.735	2.8	19118800	2.8	up	up	correct
DNB.US	Dun & Bradstreet Holdings Inc	20220926	12.95	13.15	12.665	12.69	1678124	12.69	down	down	correct
DNOW.US	NOW Inc	20220926	9.32	9.68	9.19	9.4	873900	9.4	up	up	correct
DNP.US	DNP Select Income Fund Inc	20220926	10.82	10.92	10.65	10.71	866000	10.6446	down	up	incorrect
DNZ.US	D and Z Media Acquisition Corp	20220926	9.89	9.89	9.86	9.88	133500	9.88	down	down	correct
DOC.US	Physicians Realty Trust	20220926	15.38	15.415	14.8625	15.24	2360594	15.0069	down	down	correct
DOCN.US	DigitalOcean Holdings Inc	20220926	36.84	38.65	36.08	36.32	1242500	36.32	down	up	incorrect
DOCS.US	Doximity Inc.	20220926	30.35	31.96	29.98	30.73	1979400	30.73	up	up	correct
DOLE.US	Dole plc	20220926	7.92	8.03	7.54	7.56	554600	7.56	down	down	correct
DOMA.US	Doma Holdings Inc	20220926	0.455	0.478	0.425	0.455	483900	0.455
DOOR.US	Masonite International Corporation	20220926	69.08	69.41	66.34	66.34	128400	66.34	down	up	incorrect
DOV.US	Dover Corporation	20220926	119.32	121.14	117.64	117.95	1368600	117.95	down	down	correct
DOW.US	Dow Inc	20220926	43.52	44.26	43.16	43.39	5497600	43.39	down	down	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20220926	13.02	13.5	12.72	12.77	165700	12.77	down	down	correct
DPZ.US	Domino's Pizza Inc	20220926	329.54	329.54	321.46	324.74	764300	324.74	down	down	correct
DQ.US	Daqo New Energy Corp	20220926	51.56	53.64	51.56	51.88	2594100	51.88	up	up	correct
DRD.US	DRDGOLD Limited	20220926	4.8	5	4.66	4.78	160400	4.78	down	down	correct
DRE.US	Duke Realty Corporation	20220926	51.04	51.04	48.76	49.3	3426207	49.3	down	down	correct
DRH.US	PA	20220926	24.7	24.7	24.33	24.54	84171	24.54	down	down	correct
DRI.US	Darden Restaurants Inc	20220926	122.39	124.295	120.945	121.16	1384971	121.16	down	down	correct
DRQ.US	Dril	20220926	19.59	20	19.1	19.19	210500	19.19	down	down	correct
DS.US	PD	20220926	19.99	20	19.99	20	1627	19.4893	up	up	correct
DSL.US	DoubleLine Income Solutions Fund	20220926	11.45	11.52	11.05	11.09	545300	11.09	down	down	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20220926	5.75	5.77	5.72	5.74	170000	5.74	down	down	correct
DSU.US	BlackRock Debt Strategies Fund Inc	20220926	8.93	9.01	8.86	8.88	119100	8.88	down	up	incorrect
DSX.US	PB	20220926	25.5	25.5	23.5001	24.09	25904	24.09	down	up	incorrect
DT.US	Dynatrace Inc	20220926	33.48	34.17	32.95	33.2	3214100	33.2	down	up	incorrect
DTB.US	DTB	20220926	18.36	18.474	18.16	18.24	17400	17.9671	down	down	correct
DTC.US	Solo Brands Inc.	20220926	4.12	4.279	3.95	3.96	151300	3.96	down	down	correct
DTE.US	DTE Energy Company	20220926	125.13	125.34	121.81	123.01	1326800	123.01	down	down	correct
DTF.US	DTF Tax	20220926	11.32	11.49	11.15	11.2	9200	11.2	down	down	correct
DTLA.US	P	20220926	7.64	7.95	7.32	7.32	5799	7.32	down	up	incorrect
DTM.US	DT Midstream Inc	20220926	50.83	51.84	50.22	50.31	1049900	50.31	down	down	correct
DTP.US	DTE Energy Co	20220926	50.4	50.4	50.135	50.2	629800	50.2	down	down	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20220926	22.349	22.5	22.1	22.165	14956	22.165	down	down	correct
DUK.US	PA	20220926	23.92	24.03	23.8	23.84	119947	23.84	down	up	incorrect
DUKB.US	Duke Energy Corp	20220926	24	24.1	23.9	23.9	15400	23.9	down	down	correct
DV.US	DoubleVerify Holdings Inc	20220926	26.21	27.04	25.89	26.15	578100	26.15	down	down	correct
DVA.US	DaVita Inc	20220926	86.11	86.55	83.91	84.4	509600	84.4	down	down	correct
DVN.US	Devon Energy Corporation	20220926	57.345	58.16	55.16	55.18	13363810	55.18	down	down	correct
DX.US	PC	20220926	21.705	21.946	20.6281	20.9118	20221	20.4904	down	down	correct
DXC.US	DXC Technology Company	20220926	23.69	24.47	23.56	23.57	2285400	23.57	down	down	correct
DY.US	Dycom Industries Inc	20220926	98.06	99.93	97.06	97.37	187700	97.37	down	up	incorrect
E.US	Eni S.p.A	20220926	20.56	20.86	20.38	20.44	712900	20.44	down	up	incorrect
EAF.US	GrafTech International Ltd	20220926	4.36	4.54	4.35	4.38	1651100	4.38	up	up	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20220926	22.08	22.22	22.07	22.12	12129	22.12	up	up	correct
EARN.US	Ellington Residential Mortgage REIT	20220926	7.1	7.13	6.4	6.5	198615	6.422	down	down	correct
EAT.US	Brinker International Inc	20220926	25.57	26.63	25.01	25.03	970600	25.03	down	down	correct
EB.US	Eventbrite Inc	20220926	6.26	6.45	6.2	6.23	720600	6.23	down	up	incorrect
EBF.US	Ennis Inc	20220926	20.46	20.98	20.45	20.88	164500	20.88	up	up	correct
EBR.US	Centrais Elétricas Brasileiras S.A.	20220926	8.56	8.62	8.26	8.36	4471300	8.36	down	down	correct
EBS.US	Emergent BioSolutions Inc	20220926	20.8	21.42	20.06	20.09	479300	20.09	down	up	incorrect
EC.US	Ecopetrol S.A	20220926	9.1	9.26	8.59	8.64	1711800	8.64	down	down	correct
ECAT.US	BlackRock ESG Capital Allocation Trust	20220926	13	13.13	12.87	12.93	366900	12.93	down	down	correct
ECC.US	Eagle Point Credit Company Inc	20220926	10.83	10.99	10.8	10.89	421300	10.89	up	up	correct
ECCC.US	Eagle Point Credit Company Inc	20220926	22.18	22.3	21.71	22.227	5000	22.227	up	up	correct
ECCW.US	ECCW	20220926	23.32	23.45	23.31	23.45	1500	23.45	up	up	correct
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20220926	24.97	24.97	24.61	24.66	3500	24.66	down	down	correct
ECL.US	Ecolab Inc	20220926	148.75	149.32	145.44	146.34	1140700	146.34	down	down	correct
ECOM.US	ChannelAdvisor Corporation	20220926	22.73	22.75	22.64	22.66	691900	22.66	down	down	correct
ECVT.US	Ecovyst Inc	20220926	8.77	9.095	8.5	8.62	1105300	8.62	down	down	correct
ED.US	Consolidated Edison Inc	20220926	95.11	95.28	92.28	93.17	1652500	93.17	down	down	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20220926	4.26	4.26	4.07	4.09	109400	4.021	down	down	correct
EDF.US	Stone Harbor Emerging Markets Income Fund	20220926	4	4.11	3.83	3.87	41400	3.87	down	down	correct
EDI.US	Stone Harbor Emerging Markets Total Income Fund	20220926	4.3	4.37	4.25	4.25	55900	4.25	down	down	correct
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20220926	5.51	6.11	5.51	5.98	42900	5.98	up	up	correct
EDR.US	Endeavor Group Holdings Inc	20220926	19.54	19.73	18.85	18.9	2223100	18.9	down	down	correct
EDU.US	New Oriental Education & Technology Group Inc	20220926	22.5	25.48	22.5	24.17	4381600	24.17	up	up	correct
EEA.US	The European Equity Fund Inc	20220926	6.52	6.55	6.37	6.4	17200	6.4	down	down	correct
EEX.US	Emerald Holding Inc	20220926	3.31	3.36	3.25	3.27	36553	3.27	down	down	correct
EFC.US	PA	20220926	20.05	20.0876	18.41	20.0876	16169	19.6647	up	up	correct
EFL.US	Eaton Vance Floating	20220926	8.57	8.59	8.57	8.57	118300	8.57
EFR.US	Eaton Vance Senior Floating	20220926	11.05	11.13	10.96	10.97	146300	10.97	down	down	correct
EFT.US	Eaton Vance Floating	20220926	11.14	11.28	11.14	11.15	65500	11.15	up	down	incorrect
EFX.US	Equifax Inc	20220926	174.91	177.71	173.24	173.35	1029500	173.35	down	down	correct
EGF.US	BlackRock Enhanced Government Fund Inc	20220926	9.65	9.65	9.57	9.57	1200	9.57	down	down	correct
EGGF.US	UN	20220926	9.9	9.9	9.9	9.9	0	9.9
EGHT.US	8x8 Inc	20220926	3.67	3.9	3.65	3.67	1541100	3.67
EGO.US	Eldorado Gold Corporation	20220926	5.3	5.41	5.06	5.16	2033200	5.16	down	down	correct
EGP.US	EastGroup Properties Inc	20220926	151.18	151.18	145.34	146.94	360100	145.6755	down	up	incorrect
EGY.US	VAALCO Energy Inc	20220926	4.06	4.15	3.93	3.93	1660600	3.93	down	down	correct
EHC.US	Encompass Health Corporation	20220926	47.36	47.85	46.37	46.96	972300	46.8073	down	down	correct
EHI.US	Western Asset Global High Income Fund Inc	20220926	6.7	6.76	6.58	6.6	58700	6.6	down	down	correct
EIC.US	Eagle Point Income Company Inc	20220926	13.92	15.23	13.43	13.6	28300	13.6	down	down	correct
EICA.US	Eagle Point Income Company Inc.	20220926	22	22	20.99	21.5	2600	21.5	down	down	correct
EIG.US	Employers Holdings Inc	20220926	35.48	35.63	34.66	34.76	103000	34.76	down	down	correct
EIX.US	Edison International	20220926	64.76	64.92	62.52	63.17	1742100	62.4488	down	down	correct
EL.US	The Estée Lauder Companies Inc	20220926	227.87	234.34	225.53	232.46	1630800	232.46	up	up	correct
ELAN.US	Elanco Animal Health Incorporated	20220926	13.18	13.47	12.62	12.66	6262000	12.66	down	up	incorrect
ELAT.US	Elanco Animal Health Incorporat	20220926	21.93	22.075	20.91	20.98	6800	20.98	down	down	correct
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20220926	22.15	22.1982	22.02	22.16	24351	22.16	up	up	correct
ELF.US	e.l.f. Beauty Inc	20220926	38.51	39.76	38.3	38.75	535100	38.75	up	up	correct
ELP.US	Companhia Paranaense de Energia	20220926	6.16	6.18	5.93	5.95	626215	5.95	down	up	incorrect
ELS.US	Equity LifeStyle Properties Inc	20220926	67.76	67.76	65.25	65.74	1320300	65.3217	down	down	correct
ELVT.US	Elevate Credit Inc	20220926	1.15	1.17	1.05	1.13	90878	1.13	down	up	incorrect
ELY.US	Callaway Golf Company	20220926	19.54	20.01	19.15	19.28	1330128	19.28	down	down	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20220926	8.25	8.28	7.98	8.01	241900	8.01	down	up	incorrect
EME.US	EMCOR Group Inc	20220926	115.01	117.02	114.39	114.9	335800	114.9	down	down	correct
EMF.US	Templeton Emerging Markets Fund	20220926	11.02	11.22	11	11.03	25100	11.03	up	up	correct
EMN.US	Eastman Chemical Company	20220926	72.44	73.41	71.31	71.4	1106400	71.4	down	down	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20220926	24.36	24.43	23.31	23.34	37800	23.34	down	down	correct
EMP.US	Entergy Mississippi Inc. 1M BD 66	20220926	22.69	22.69	22.55	22.66	13641	22.3631	down	down	correct
EMR.US	Emerson Electric Co	20220926	73.53	74.56	72.92	73.14	2668300	73.14	down	up	incorrect
ENB.US	Enbridge Inc	20220926	37.78	38.06	36.93	37.21	6395800	37.21	down	down	correct
ENBA.US	Enbridge Inc. 6.375 SNT18 B 78	20220926	23.92	24.05	23.65	23.7	57334	23.3024	down	down	correct
ENFN.US	Enfusion Inc.	20220926	11.74	12.06	11.18	11.66	222531	11.66	down	down	correct
ENIC.US	Enel Chile S.A	20220926	1.47	1.49	1.43	1.44	290000	1.44	down	up	incorrect
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20220926	23.66	23.66	23.66	23.66	0	23.66
ENLC.US	EnLink Midstream LLC	20220926	8.38	8.4989	8.04	8.1	2148392	8.1	down	down	correct
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20220926	23.68	23.68	23.62	23.62	1900	23.62	down	down	correct
ENPC.US	Executive Network Partnering Corporation	20220926	9.93	9.97	9.93	9.95	6800	9.95	up	down	incorrect
ENS.US	EnerSys	20220926	58.73	60.12	58.42	58.94	240200	58.94	up	up	correct
ENV.US	Envestnet Inc	20220926	46.5	47.01	45.88	46.49	273300	46.49	down	down	correct
ENVA.US	Enova International Inc	20220926	30.01	30.82	29.28	29.53	196500	29.53	down	down	correct
ENZ.US	Enzo Biochem Inc	20220926	2.11	2.27	2.08	2.13	71200	2.13	up	down	incorrect
EOD.US	Wells Fargo Advantage Funds	20220926	4.32	4.35	4.23	4.3	145100	4.3	down	down	correct
EOG.US	EOG Resources Inc	20220926	108.16	109.88	105.09	105.18	4465390	105.18	down	down	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20220926	14.4	14.54	14.12	14.22	99800	14.22	down	down	correct
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20220926	15.63	15.87	15.4	15.51	315800	15.51	down	down	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20220926	16.21	16.39	16.18	16.19	34400	16.19	down	down	correct
EP.US	PC	20220926	44.97	45.01	44.56	44.56	1693	44.56	down	down	correct
EPAC.US	Enerpac Tool Group Corp	20220926	16.3	16.57	16.25	16.37	351800	16.37	up	up	correct
EPAM.US	EPAM Systems Inc	20220926	363.81	369.99	354.02	355.33	341400	355.33	down	down	correct
EPC.US	Edgewell Personal Care Company	20220926	38.21	38.68	37.32	37.98	482700	37.98	down	down	correct
EPD.US	Enterprise Products Partners L.P	20220926	23.5	23.63	22.9	22.91	8441500	22.91	down	up	incorrect
EPR.US	PG	20220926	19.051	19.1	18.11	18.35	32477	18.0007	down	down	correct
EPRT.US	Essential Properties Realty Trust Inc	20220926	20.6	20.74	20	20.22	1138000	19.952	down	down	correct
EQC.US	PD	20220926	25.49	26.2497	25.31	25.5	17836	25.5	up	up	correct
EQH.US	PC	20220926	16.91	17.0151	16.56	16.6	30502	16.6	down	up	incorrect
EQNR.US	Equinor ASA	20220926	31.97	32.34	31.57	31.67	3623200	31.67	down	down	correct
EQR.US	Equity Residential	20220926	68.11	68.11	65.59	66.28	2452900	66.28	down	down	correct
EQS.US	Equus Total Return Inc	20220926	1.72	1.78	1.7	1.78	7700	1.78	up	up	correct
EQT.US	EQT Corporation	20220926	40.82	41.38	39.15	39.38	8878300	39.38	down	up	incorrect
ERF.US	Enerplus Corporation	20220926	13.16	13.33	12.39	12.51	2854600	12.51	down	down	correct
ERJ.US	Embraer S.A	20220926	9.48	9.72	9.2	9.22	1400400	9.22	down	down	correct
ES.US	Eversource Energy	20220926	86.81	86.91	83.79	84.63	1482800	84.63	down	down	correct
ESE.US	ESCO Technologies Inc	20220926	74.78	76.16	74.38	74.66	68359	74.5787	down	down	correct
ESI.US	Element Solutions Inc	20220926	16.65	17.05	16.65	16.76	1758900	16.76	up	up	correct
ESM.US	ESM Acquisition Corporation	20220926	9.905	9.905	9.905	9.905	500	9.905
ESMT.US	EngageSmart LLC	20220926	18.51	19.15	18.51	18.73	356200	18.73	up	down	incorrect
ESNT.US	Essent Group Ltd	20220926	35.66	36.21	34.99	35.06	745000	35.06	down	up	incorrect
ESRT.US	Empire State Realty Trust Inc	20220926	6.74	6.83	6.54	6.54	1180200	6.54	down	down	correct
ESS.US	Essex Property Trust Inc	20220926	247.13	247.13	237.89	240.98	395700	238.8134	down	down	correct
ESTC.US	Elastic N.V	20220926	68	70	66.96	67.62	928800	67.62	down	down	correct
ESTE.US	Earthstone Energy Inc	20220926	11.2	11.332	10.76	10.77	2015000	10.77	down	down	correct
ET.US	P	20220926	23.75	23.85	23.46	23.64	74394	23.64	down	down	correct
ETB.US	Eaton Vance Tax	20220926	14.27	14.47	13.81	13.93	116600	13.93	down	down	correct
ETD.US	Ethan Allen Interiors Inc	20220926	21.38	21.86	21.15	21.27	270200	21.27	down	down	correct
ETG.US	Eaton Vance Tax	20220926	14.83	15	14.52	14.68	279900	14.68	down	down	correct
ETI.US	P	20220926	24.188	24.188	24.188	24.188	0	24.188
ETJ.US	Eaton Vance Risk	20220926	8.51	8.63	8.39	8.43	180000	8.43	down	down	correct
ETN.US	Eaton Corporation plc	20220926	133.89	135.46	132.39	133.53	1674200	133.53	down	down	correct
ETO.US	Eaton Vance Tax	20220926	20.58	20.84	20.14	20.23	104900	20.23	down	down	correct
ETR.US	Entergy Corporation	20220926	111.48	111.57	107.41	108.81	1033300	108.81	down	down	correct
ETRN.US	Equitrans Midstream Corporation	20220926	8.02	8.12	7.78	7.89	5513300	7.89	down	up	incorrect
ETV.US	Eaton Vance Tax	20220926	13.65	13.94	13.53	13.56	408000	13.56	down	down	correct
ETW.US	Eaton Vance Tax	20220926	8.02	8.04	7.72	7.8	252545	7.8	down	down	correct
ETWO.US	E2open Parent Holdings Inc	20220926	6.14	6.33	6.1	6.23	3747000	6.23	up	down	incorrect
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20220926	18.6	18.69	18.16	18.34	27700	18.34	down	down	correct
ETY.US	Eaton Vance Tax	20220926	11.02	11.18	10.81	10.9	399300	10.9	down	up	incorrect
EURN.US	Euronav NV	20220926	16.46	17.13	16.33	16.58	1050700	16.58	up	up	correct
EVA.US	Enviva Partners LP	20220926	63	64.835	62.2	62.31	384943	62.31	down	down	correct
EVC.US	Entravision Communications Corporation	20220926	4.18	4.28	4.11	4.13	166200	4.13	down	down	correct
EVF.US	Eaton Vance Senior Income Trust	20220926	5.24	5.32	5.23	5.27	101800	5.27	up	up	correct
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20220926	10.29	10.45	9.85	10.01	149200	10.01	down	down	correct
EVH.US	Evolent Health Inc	20220926	34.86	35.15	33.88	34.53	904900	34.53	down	down	correct
EVN.US	Eaton Vance Municipal Income Trust	20220926	9.92	10.02	9.86	9.92	195200	9.92
EVR.US	Evercore Inc	20220926	81.15	83.09	80.46	80.49	655300	80.49	down	down	correct
EVRG.US	Evergy Inc	20220926	64.99	65	62.64	63.5	1159100	63.5	down	down	correct
EVRI.US	Everi Holdings Inc	20220926	16.05	16.38	15.46	15.49	557800	15.49	down	down	correct
EVT.US	Eaton Vance Tax	20220926	21.83	22.1	21.38	21.58	252300	21.58	down	down	correct
EVTC.US	EVERTEC Inc	20220926	31.77	32.17	30.91	31.07	559800	31.07	down	down	correct
EW.US	Edwards Lifesciences Corporation	20220926	84.09	85.12	83.31	83.59	2030200	83.59	down	down	correct
EXD.US	Eaton Vance Tax	20220926	9.33	9.45	9.05	9.14	41800	9.14	down	down	correct
EXG.US	Eaton Vance Tax	20220926	7.4	7.49	7.22	7.33	794500	7.33	down	down	correct
EXK.US	Endeavour Silver Corp	20220926	2.63	2.66	2.47	2.5	2567300	2.5	down	down	correct
EXP.US	Eagle Materials Inc	20220926	105.12	106.61	103.58	104.36	267600	104.36	down	down	correct
EXPR.US	Express Inc	20220926	1.09	1.17	1.08	1.09	1118900	1.09
EXR.US	Extra Space Storage Inc	20220926	172.09	172.23	167.54	169.78	969800	169.78	down	down	correct
EXTN.US	Exterran Corporation	20220926	3.95	4.18	3.78	3.86	298500	3.86	down	down	correct
F.US	PC	20220926	22.29	22.48	21.84	21.86	38695	21.86	down	up	incorrect
FACT.US	Freedom Acquisition I Corp	20220926	9.895	9.9	9.89	9.9	149004	9.9	up	up	correct
FAF.US	First American Financial Corporation	20220926	46.54	46.78	44.34	45.1	757600	45.1	down	down	correct
FBC.US	Flagstar Bancorp Inc	20220926	34.77	35.22	33.86	34.03	573800	34.03	down	up	incorrect
FBHS.US	Fortune Brands Home & Security Inc	20220926	55.52	56.01	53.65	53.91	1256300	53.91	down	down	correct
FBK.US	FB Financial Corporation	20220926	39.51	39.8	38.94	39.05	162300	39.05	down	down	correct
FBP.US	First BanCorp	20220926	13.76	13.97	13.59	13.67	1105100	13.67	down	down	correct
FBRT.US	P	20220926	18.4983	18.4983	17.3239	17.978	31080	17.978	down	down	correct
FC.US	Franklin Covey Co	20220926	44.48	45.57	43.48	43.73	93000	43.73	down	down	correct
FCF.US	First Commonwealth Financial Corporation	20220926	13.19	13.32	13.11	13.14	379600	13.14	down	down	correct
FCN.US	FTI Consulting Inc	20220926	158.14	160.77	155.99	159.94	348500	159.94	up	up	correct
FCPT.US	Four Corners Property Trust Inc	20220926	25.77	25.77	24.6	25.07	428100	24.7363	down	down	correct
FCRX.US	FCRX	20220926	23.11	23.11	22.8	22.8	2268	22.8	down	down	correct
FCT.US	First Trust Senior Floating Rate Income Fund II	20220926	9.49	10.4	9.46	9.7	698700	9.7	up	up	correct
FCX.US	Freeport	20220926	26.18	27.26	26.12	26.5	17105500	26.5	up	up	correct
FDEU.US	First Trust Dynamic Europe Equity Income Fund	20220926	9.72	9.8	9.5	9.58	54200	9.58	down	down	correct
FDP.US	Fresh Del Monte Produce Inc	20220926	24.55	24.78	24.23	24.45	227800	24.45	down	down	correct
FDS.US	FactSet Research Systems Inc	20220926	391.94	394.9	385.2	388.42	403096	388.42	down	down	correct
FDX.US	FedEx Corporation	20220926	148.47	150.84	142.4	142.9	5698200	142.9	down	down	correct
FE.US	FirstEnergy Corp	20220926	39.98	40.1	38.225	38.77	3349352	38.77	down	down	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20220926	13.46	14.25	13.1	13.2	5206	13.2	down	down	correct
FEI.US	First Trust MLP and Energy Income Fund	20220926	7.33	7.33	7.05	7.09	201600	7.09	down	down	correct
FENG.US	Phoenix New Media Limited	20220926	4.74	4.78	4.69	4.77	4600	4.77	up	up	correct
FERG.US	Ferguson plc	20220926	107.04	109.12	106.9	108.38	1220500	108.38	up	down	incorrect
FET.US	Forum Energy Technologies Inc	20220926	21	21.24	19.1	20.49	51000	20.49	down	up	incorrect
FF.US	FutureFuel Corp	20220926	5.88	5.97	5.77	5.84	115200	5.84	down	down	correct
FFA.US	First Trust Enhanced Equity Income Fund	20220926	14.95	15.16	14.71	14.73	64900	14.73	down	down	correct
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20220926	15.03	15.22	14.93	15	198600	15	down	down	correct
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20220926	2.94	2.94	2.8	2.8	223200	2.8	down	up	incorrect
FHI.US	Federated Hermes Inc	20220926	33.79	34.1	33.16	33.2	542600	33.2	down	up	incorrect
FHN.US	PE	20220926	25.25	25.25	24.95	24.95	4996	24.95	down	down	correct
FHS.US	First High	20220926	0.68	0.73	0.68	0.7179	15566	0.7179	up	up	correct
FICO.US	Fair Isaac Corporation	20220926	430.47	436.51	425.45	428.18	161100	428.18	down	down	correct
FIF.US	First Trust Energy Infrastructure Fund	20220926	13.81	13.81	13.2207	13.4	78148	13.3367	down	up	incorrect
FIGS.US	FIGS Inc.	20220926	9.02	9.37	8.795	8.95	2986600	8.95	down	down	correct
FINS.US	Angel Oak Financial Strategies Income Term Trust	20220926	13.34	13.4959	13.09	13.09	42717	13.09	down	down	correct
FINV.US	FinVolution Group	20220926	4.17	4.42	4.12	4.28	360500	4.28	up	up	correct
FIS.US	Fidelity National Information Services Inc	20220926	79.99	80.44	77.53	77.59	7202400	77.59	down	down	correct
FIX.US	Comfort Systems USA Inc	20220926	97.29	99.55	96.53	96.6	138400	96.6	down	up	incorrect
FL.US	Foot Locker Inc	20220926	34.36	35	33.93	33.94	2422600	33.94	down	down	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20220926	15.61	15.84	15.51	15.51	18400	15.51	down	down	correct
FLNG.US	FLEX LNG Ltd	20220926	28.35	29.52	28.3	28.68	708300	28.68	up	down	incorrect
FLO.US	Flowers Foods Inc	20220926	25.34	25.69	25.27	25.42	1581800	25.42	up	up	correct
FLR.US	Fluor Corporation	20220926	24.4	25.24	23.93	24.05	2362200	24.05	down	down	correct
FLS.US	Flowserve Corporation	20220926	24.69	25.3	24.49	24.69	1985100	24.4906
FLT.US	FLEETCOR Technologies Inc	20220926	183.22	184.98	179.99	180.49	458700	180.49	down	down	correct
FMC.US	FMC Corporation	20220926	104.3	106.98	103.05	103.29	982300	102.7849	down	down	correct
FMN.US	Federated Premier Municipal Income Fund	20220926	10.45	10.47	10.35	10.39	31000	10.39	down	down	correct
FMS.US	Fresenius Medical Care AG & Co. KGaA	20220926	14.33	14.4	14.08	14.16	691800	14.16	down	down	correct
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20220926	61.47	61.76	59.55	59.98	621900	59.98	down	down	correct
FMY.US	First Trust Mortgage Income Fund	20220926	11.48	11.51	11.08	11.16	24700	11.16	down	down	correct
FN.US	Fabrinet	20220926	92.25	93.62	90.62	91.08	211200	91.08	down	down	correct
FNA.US	Paragon 28 Inc.	20220926	17.49	18.05	17.19	17.96	163400	17.96	up	up	correct
FNB.US	PE	20220926	25.4885	25.5288	25.42	25.5	3071	25.5	up	up	correct
FND.US	Floor & Decor Holdings Inc	20220926	70.1	72.48	68.245	69.25	1237300	69.25	down	down	correct
FNF.US	Fidelity National Financial Inc	20220926	35.97	36.22	34.871	34.95	2317851	34.95	down	down	correct
FNV.US	Franco	20220926	113.07	114.42	109.7	111.58	802000	111.58	down	up	incorrect
FOA.US	Finance Of America Companies Inc	20220926	1.35	1.43	1.33	1.35	85641	1.35
FOF.US	Cohen & Steers Closed	20220926	9.92	10.01	9.75	9.78	78900	9.78	down	down	correct
FOR.US	Forestar Group Inc	20220926	11.7	12.02	11.485	11.5	133339	11.5	down	down	correct
FORG.US	ForgeRock Inc.	20220926	14.89	15.31	14.29	14.34	302300	14.34	down	down	correct
FOUR.US	Shift4 Payments Inc	20220926	43.74	44.99	41.97	42.09	639600	42.09	down	down	correct
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20220926	16.73	17.04	16.73	16.83	291900	16.83	up	up	correct
FPH.US	Five Point Holdings LLC	20220926	2.81	2.81	2.5	2.53	129300	2.53	down	up	incorrect
FPI.US	Farmland Partners Inc	20220926	13.78	13.86	12.88	12.92	784800	12.8604	down	up	incorrect
FPL.US	First Trust New Opportunities MLP & Energy Fund	20220926	5.5	5.57	5.35	5.38	197300	5.38	down	up	incorrect
FR.US	First Industrial Realty Trust Inc	20220926	47.56	47.56	45.52	46.3	2788000	46.0022	down	down	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20220926	11.13	11.21	11.1	11.14	109800	11.14	up	up	correct
FRC.US	PM	20220926	16.3	16.34	16.13	16.16	20206	16.16	down	down	correct
FRO.US	Frontline Ltd	20220926	11.91	12.4	11.815	11.92	3345502	11.92	up	down	incorrect
FRT.US	PC	20220926	21.71	21.71	21.38	21.41	17041	21.0938	down	down	correct
FSK.US	FS KKR Capital Corp	20220926	18.32	18.465	17.41	17.42	2268846	17.42	down	up	incorrect
FSLY.US	Fastly Inc	20220926	8.4	8.8	8.18	8.19	2469700	8.19	down	up	incorrect
FSM.US	Fortuna Silver Mines Inc	20220926	2.13	2.18	2.05	2.09	5307700	2.09	down	down	correct
FSR.US	Fisker Inc	20220926	7.78	8.48	7.78	7.93	6187500	7.93	up	up	correct
FSS.US	Federal Signal Corporation	20220926	38.2	39.08	37.98	38.06	234600	38.06	down	down	correct
FT.US	Franklin Universal Trust	20220926	7.04	7.07	6.79	6.82	67200	6.82	down	down	correct
FTCH.US	Farfetch Limited	20220926	8.05	8.67	8.05	8.1	11256900	8.1	up	up	correct
FTHY.US	First Trust High Yield Opportunities 2027 Term Fund	20220926	14.03	14.05	13.64	13.68	78800	13.5511	down	down	correct
FTI.US	TechnipFMC plc	20220926	8.32	8.5	8.025	8.06	9074072	8.06	down	down	correct
FTK.US	Flotek Industries Inc	20220926	0.97	1.04	0.97	0.9997	173238	0.9997	up	up	correct
FTS.US	Fortis Inc	20220926	41.15	41.15	40.04	40.41	1071800	40.41	down	down	correct
FTV.US	Fortive Corporation	20220926	59.68	60.45	59.02	59.21	1118439	59.21	down	up	incorrect
FUBO.US	fuboTV Inc	20220926	4.15	4.35	3.78	3.78	13888600	3.78	down	down	correct
FUL.US	H.B. Fuller Company	20220926	60.32	61.59	60.21	60.32	424216	60.32
FUN.US	Cedar Fair L.P	20220926	40.46	41	39.98	40.08	136700	40.08	down	down	correct
FVRR.US	Fiverr International Ltd	20220926	30.66	32.81	30.66	31.02	817900	31.02	up	up	correct
FVT.US	UN	20220926	9.9	9.9	9.9	9.9	0	9.9
FXLV.US	F45 Training Holdings Inc.	20220926	2.11	2.255	2.055	2.07	492400	2.07	down	down	correct
G.US	Genpact Limited	20220926	43.47	44.17	43.45	43.5	795900	43.5	up	up	correct
GAB.US	The Gabelli Equity Trust Inc	20220926	5.76	5.94	5.73	5.76	849400	5.76
GAM.US	PB	20220926	25.65	25.65	25.15	25.3	4403	25.3	down	down	correct
GATO.US	Gatos Silver Inc	20220926	2.26	2.43	2.2	2.23	452600	2.23	down	down	correct
GATX.US	GATX Corporation	20220926	90.56	91.18	88.28	88.83	238200	88.83	down	down	correct
GB.US	Global Blue Group Holding AG	20220926	4.5	4.56	4.5	4.56	7251	4.56	up	up	correct
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20220926	15.46	15.53	15.2	15.26	125100	15.26	down	down	correct
GBL.US	GAMCO Investors Inc	20220926	15.59	16.7	15.54	16.3	32300	16.3	up	up	correct
GBX.US	The Greenbrier Companies Inc	20220926	25.86	26.84	25.7	25.99	1381200	25.99	up	up	correct
GCI.US	Gannett Co Inc	20220926	1.92	1.94	1.78	1.79	1033591	1.79	down	down	correct
GCO.US	Genesco Inc	20220926	41.45	42.32	40.52	40.6	152600	40.6	down	down	correct
GCP.US	GCP Applied Technologies Inc	20220926	31.99	32.01	31.99	32.01	1617200	32.01	up	down	incorrect
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20220926	4.85	4.95	4.73	4.95	101100	4.95	up	up	correct
GD.US	General Dynamics Corporation	20220926	221.32	224.05	219.23	220.43	797400	220.43	down	down	correct
GDDY.US	GoDaddy Inc	20220926	69.95	71.425	69.61	69.63	665300	69.63	down	down	correct
GDL.US	The GDL Fund	20220926	7.85	7.89	7.8	7.8607	18129	7.8607	up	up	correct
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20220926	12.02	12.04	11.67	11.73	44400	11.73	down	down	correct
GDOT.US	Green Dot Corporation	20220926	18.66	19.06	18.18	18.21	658800	18.21	down	down	correct
GDV.US	The Gabelli Dividend & Income Trust	20220926	19.31	19.42	18.98	19.08	303300	19.08	down	up	incorrect
GE.US	General Electric Company	20220926	64.53	66.16	64.21	64.35	10454600	64.35	down	up	incorrect
GEF.US	Greif Inc	20220926	60.79	61.84	60.23	60.56	358900	60.56	down	down	correct
GEL.US	Genesis Energy L.P	20220926	10.02	10.06	9.15	9.19	749300	9.19	down	down	correct
GENI.US	Genius Sports Limited	20220926	3.72	3.87	3.6	3.62	936910	3.62	down	down	correct
GEO.US	The GEO Group Inc	20220926	7.51	7.6	7.3	7.4	2313500	7.4	down	down	correct
GER.US	Goldman Sachs MLP and Energy Renaissance Fund	20220926	11.6	11.74	11.2	11.4	62300	11.4	down	down	correct
GES.US	Guess' Inc	20220926	15.04	15.48	14.42	14.43	746600	14.43	down	down	correct
GF.US	The New Germany Fund Inc	20220926	7.08	7.23	7.05	7.07	21400	7.07	down	down	correct
GFF.US	Griffon Corporation	20220926	28.61	29.66	28.48	28.63	325700	28.63	up	up	correct
GFI.US	Gold Fields Limited	20220926	7.15	7.3	7.03	7.15	10202800	7.15
GFL.US	GFL Environmental Inc	20220926	26.04	26.44	25.58	25.75	1142800	25.75	down	down	correct
GFLU.US	GFL Environmental Inc	20220926	58.85	59.59	58.37	58.37	3900	58.37	down	down	correct
GGB.US	Gerdau S.A	20220926	4.52	4.57	4.29	4.3	16534900	4.3	down	down	correct
GGG.US	Graco Inc	20220926	60.88	62.03	60.82	60.95	750600	60.95	up	down	incorrect
GGT.US	The Gabelli Multimedia Trust Inc	20220926	6.05	6.78	5.93	6.07	169100	6.07	up	down	incorrect
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20220926	9.89	9.89	9.67	9.71	9300	9.71	down	down	correct
GHC.US	Graham Holdings Company	20220926	533.65	535.94	529.14	529.14	15100	529.14	down	up	incorrect
GHG.US	GreenTree Hospitality Group Ltd	20220926	3.68	3.75	3.53	3.58	10300	3.58	down	down	correct
GHL.US	Greenhill & Co. Inc	20220926	5.99	6.15	5.92	6.04	92300	6.04	up	up	correct
GHLD.US	Guild Holdings Company	20220926	9.37	9.631	9.37	9.526	11400	9.526	up	up	correct
GHM.US	Graham Corporation	20220926	8.94	9	8.75	8.94	26500	8.94
GHY.US	PGIM Global High Yield Fund Inc	20220926	10.72	10.84	10.56	10.58	86197	10.58	down	up	incorrect
GIB.US	CGI Inc	20220926	74.37	75.53	74.32	74.86	201000	74.86	up	down	incorrect
GIC.US	Global Industrial Company	20220926	26.58	27.12	26.19	26.69	30800	26.69	up	up	correct
GIL.US	Gildan Activewear Inc	20220926	28.39	29.04	27.94	28.11	671700	28.11	down	down	correct
GIM.US	Templeton Global Income Fund	20220926	4.34	4.34	4.24	4.25	193600	4.25	down	down	correct
GIS.US	General Mills Inc	20220926	78.99	79.5	78.11	78.66	3561300	78.66	down	up	incorrect
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20220926	9.69	9.69	9.22	9.22	4905	9.22	down	down	correct
GJO.US	Strats Trust Wal Mart Stores Inc. STRT CTF 05	20220926	23.41	23.67	23.41	23.67	600	23.67	up	down	incorrect
GJP.US	STRATS Trust For Dominion Resources Inc. Securities Series 2005	20220926	23.99	24.14	23.99	23.99	600	23.99
GJR.US	Strats Trust For Procter & Gambel Security CTF 2006	20220926	23.74	23.74	23.74	23.74	800	23.74
GJS.US	STRATS Trust for Goldman Sachs Group Securities Series 2006	20220926	21.35	21.41	21.35	21.35	3800	21.35
GJT.US	Strats(SM) Trust For Allstate Corp Securities Series 2006	20220926	21.01	21.01	21	21	600	20.9224	down	up	incorrect
GKOS.US	Glaukos Corporation	20220926	49.9	51.385	49.69	50.25	382200	50.25	up	up	correct
GL.US	PD	20220926	17.87	17.87	17.45	17.74	42061	17.74	down	down	correct
GLOB.US	Globant S.A	20220926	189.63	197	188.03	191.57	385300	191.57	up	up	correct
GLOG.US	PA	20220926	24.57	25.2837	24.4893	24.885	13201	24.3413	up	down	incorrect
GLOP.US	PC	20220926	24.9	25.03	24.875	24.88	14743	24.88	down	down	correct
GLP.US	PB	20220926	25.29	25.44	24.88	24.9575	35222	24.9575	down	down	correct
GLT.US	Glatfelter Corporation	20220926	4.02	4.04	3.62	3.73	809900	3.73	down	down	correct
GLW.US	Corning Incorporated	20220926	30.05	30.53	29.87	29.89	3586000	29.89	down	down	correct
GM.US	General Motors Company	20220926	35.1	36.05	34.67	35.04	16777700	35.04	down	up	incorrect
GME.US	GameStop Corp	20220926	24.66	25.87	24.12	24.48	3440300	24.48	down	down	correct
GMED.US	Globus Medical Inc	20220926	57.98	58.8	57.32	58.35	695700	58.35	up	up	correct
GMRE.US	PA	20220926	24.78	25.06	24.55	24.79	20057	24.79	up	down	incorrect
GMS.US	GMS Inc	20220926	39.28	39.89	38.31	38.52	282000	38.52	down	down	correct
GNE.US	PA	20220926	9.25	9.4	9.25	9.33	2949	9.33	up	up	correct
GNK.US	Genco Shipping & Trading Limited	20220926	12.31	12.63	11.98	12.06	1566100	12.06	down	down	correct
GNL.US	PB	20220926	19.55	19.55	19.2	19.4	1384	19.4	down	up	incorrect
GNRC.US	Generac Holdings Inc	20220926	177.11	186.91	177.11	181.58	3580400	181.58	up	up	correct
GNT.US	PA	20220926	23.54	23.54	22.97	23	2318	23	down	up	incorrect
GNW.US	Genworth Financial Inc	20220926	3.57	3.6	3.44	3.5	4818300	3.5	down	down	correct
GOF.US	Guggenheim Strategic Opportunities Fund	20220926	15.15	15.22	14.87	14.98	853300	14.98	down	down	correct
GOL.US	Gol Linhas Aéreas Inteligentes S.A	20220926	3.6	3.66	3.32	3.33	2416700	3.33	down	down	correct
GOLD.US	Barrick Gold Corporation	20220926	14.33	14.52	13.97	14.19	22121700	14.19	down	down	correct
GOLF.US	Acushnet Holdings Corp	20220926	44.41	45.42	44.36	44.95	300000	44.95	up	down	incorrect
GOOS.US	Canada Goose Holdings Inc	20220926	16.38	17.08	16.13	16.14	1119500	16.14	down	up	incorrect
GOTU.US	Gaotu Techedu Inc	20220926	1.22	1.282	1.2	1.22	1720900	1.22
GPC.US	Genuine Parts Company	20220926	151	151.86	148.77	149.13	972000	149.13	down	up	incorrect
GPI.US	Group 1 Automotive Inc	20220926	148.45	149.35	145.68	147	189600	147	down	down	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20220926	23.58	23.747	23.07	23.12	25800	22.8045	down	down	correct
GPK.US	Graphic Packaging Holding Company	20220926	20.18	20.26	19.46	19.7	3734200	19.7	down	down	correct
GPMT.US	Granite Point Mortgage Trust Inc	20220926	8.06	8.07	7.405	7.62	831500	7.3561	down	down	correct
GPN.US	Global Payments Inc	20220926	114.68	116.15	111.29	111.81	3007600	111.81	down	down	correct
GPOR.US	Gulfport Energy Corporation	20220926	82.6	85.186	82.16	82.27	138800	82.27	down	down	correct
GPRK.US	GeoPark Limited	20220926	11.85	11.96	11.17	11.27	285900	11.27	down	up	incorrect
GPS.US	The Gap Inc	20220926	8.46	8.68	8.38	8.39	6085200	8.39	down	down	correct
GRC.US	The Gorman	20220926	24.2	24.75	23.82	24.13	64300	24.13	down	down	correct
GRP.US	UN	20220926	50.59	50.59	48.6	48.92	12304	48.6595	down	up	incorrect
GRX.US	The Gabelli Healthcare & Wellness Trust	20220926	9.86	9.89	9.68	9.75	77600	9.75	down	up	incorrect
GS.US	The Goldman Sachs Group Inc	20220926	299	302.1	292.31	294.62	2308800	294.62	down	down	correct
GSBD.US	Goldman Sachs BDC Inc	20220926	16.23	16.37	15.24	15.28	1019600	14.8445	down	down	correct
GSK.US	GlaxoSmithKline plc	20220926	29.06	29.27	28.47	28.82	12328900	28.82	down	down	correct
GSL.US	PB	20220926	25	25.35	24.91	25.305	26209	25.305	up	down	incorrect
GSQB.US	G Squared Ascend II Inc	20220926	9.91	9.91	9.91	9.91	200	9.91
GTES.US	Gates Industrial Corporation plc	20220926	9.82	10.05	9.7	9.75	758900	9.75	down	down	correct
GTLS.US	Chart Industries Inc	20220926	174.37	180.14	172.52	176.9	341300	176.9	up	up	correct
GTN.US	Gray Television Inc	20220926	15.9	16.1	15.4	15.49	643200	15.49	down	down	correct
GTNA.US	Gray Television Inc	20220926	14.6	14.62	14.15	14.15	2464	14.15	down	down	correct
GTY.US	Getty Realty Corp	20220926	27.56	27.56	26.51	26.87	368900	26.87	down	down	correct
GUG.US	GUG	20220926	13.36	13.523	12.94	13.03	141200	13.03	down	down	correct
GUT.US	The Gabelli Utility Trust	20220926	6.72	6.88	6.56	6.57	323900	6.57	down	up	incorrect
GVA.US	Granite Construction Incorporated	20220926	26.77	27.25	26.46	26.47	314700	26.3402	down	up	incorrect
GWRE.US	Guidewire Software Inc	20220926	62.02	63.08	60.93	61.2	1377300	61.2	down	down	correct
GWW.US	W.W. Grainger Inc	20220926	494.59	498.49	487.41	489.34	402000	489.34	down	down	correct
H.US	Hyatt Hotels Corporation	20220926	79.13	80.97	78.12	78.13	859300	78.13	down	down	correct
HAE.US	Haemonetics Corporation	20220926	73.25	74.15	72.9	73.31	264600	73.31	up	up	correct
HAL.US	Halliburton Company	20220926	24.58	24.59	23.3	23.31	11477600	23.31	down	down	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20220926	31.66	32.14	30.43	30.66	647123	30.2759	down	up	incorrect
HAYW.US	Hayward Holdings Inc	20220926	9.22	9.49	8.91	9	1838900	9	down	down	correct
HBB.US	Hamilton Beach Brands Holding Company	20220926	11.89	11.89	11.36	11.57	13400	11.57	down	down	correct
HBI.US	Hanesbrands Inc	20220926	7.64	7.89	7.58	7.6	15329400	7.6	down	down	correct
HBM.US	Hudbay Minerals Inc	20220926	3.85	3.91	3.695	3.81	1442292	3.81	down	down	correct
HCA.US	HCA Healthcare Inc	20220926	190.9	192.82	185.15	187.24	1385300	187.24	down	up	incorrect
HCC.US	Warrior Met Coal Inc	20220926	26.85	28.67	26.82	27.53	2021700	27.53	up	up	correct
HCI.US	HCI Group Inc	20220926	43.96	44.44	42.957	43.59	127811	43.59	down	down	correct
HCXY.US	Hercules Capital Inc	20220926	24.66	24.66	24	24	2737	24	down	down	correct
HD.US	The Home Depot Inc	20220926	271.43	273.56	265.61	266.58	4181800	266.58	down	down	correct
HDB.US	HDFC Bank Limited	20220926	58.39	58.9	57.89	58.44	2408900	58.44	up	up	correct
HE.US	Hawaiian Electric Industries Inc	20220926	37.45	37.45	36.59	36.87	424700	36.87	down	down	correct
HEI.US	HEICO Corporation	20220926	144.86	147.86	144.49	144.72	252700	144.72	down	down	correct
HEP.US	Holly Energy Partners L.P	20220926	16.45	16.54	15.91	15.92	263800	15.92	down	down	correct
HEQ.US	John Hancock Hedged Equity & Income Fund	20220926	11.18	11.33	11.01	11.03	12800	11.03	down	down	correct
HES.US	Hess Corporation	20220926	103.74	104.695	100.34	100.74	2317840	100.74	down	down	correct
HESM.US	Hess Midstream LP	20220926	24.99	25.21	24.33	24.37	449600	24.37	down	down	correct
HFRO.US	PA	20220926	21.9	22.24	21.84	21.84	5470	21.84	down	down	correct
HGLB.US	Highland Global Allocation Fund	20220926	8.91	9.105	8.75	8.79	140500	8.79	down	down	correct
HGV.US	Hilton Grand Vacations Inc	20220926	34.03	35.07	33.59	33.65	890100	33.65	down	down	correct
HHC.US	The Howard Hughes Corporation	20220926	57.85	58.12	55.13	55.62	336000	55.62	down	down	correct
HI.US	Hillenbrand Inc	20220926	37.66	38.46	36.66	36.7	462600	36.7	down	down	correct
HIG.US	The Hartford Financial Services Group Inc	20220926	61.51	62.16	60.17	60.63	2048000	60.63	down	down	correct
HII.US	Huntington Ingalls Industries Inc	20220926	229.4	231.79	226.74	226.86	285600	226.86	down	up	incorrect
HIL.US	Hill International Inc	20220926	3.36	3.36	3.34	3.35	314400	3.35	down	down	correct
HIO.US	Western Asset High Income Opportunity Fund Inc	20220926	3.76	3.77	3.71	3.72	337400	3.72	down	up	incorrect
HIPO.US	Hippo Holdings Inc	20220926	18.775	21.25	18.775	20.7	67344	20.7	up	up	correct
HIW.US	Highwoods Properties Inc	20220926	27.32	27.32	26.23	26.41	1116100	26.41	down	down	correct
HIX.US	Western Asset High Income Fund II Inc	20220926	4.71	4.78	4.59	4.6	336800	4.6	down	down	correct
HL.US	PB	20220926	59.16	59.16	59.14	59.14	200	59.14	down	down	correct
HLF.US	Herbalife Nutrition Ltd	20220926	21.72	22.25	21.72	22	884300	22	up	up	correct
HLI.US	Houlihan Lokey Inc	20220926	76.57	78.06	76.43	76.74	341300	76.74	up	up	correct
HLIO.US	Helios Technologies Inc.	20220926	49.11	50	49.11	49.47	273800	49.47	up	down	incorrect
HLT.US	Hilton Worldwide Holdings Inc	20220926	118.83	119.9	116.9	117.48	1984254	117.48	down	down	correct
HLX.US	Helix Energy Solutions Group Inc	20220926	3.67	3.81	3.57	3.72	2078200	3.72	up	up	correct
HMC.US	Honda Motor Co. Ltd	20220926	23.06	23.26	22.665	22.81	1618601	22.81	down	up	incorrect
HMLP.US	PA	20220926	19.83	20.615	19.7	19.8	34830	19.8	down	down	correct
HMN.US	Horace Mann Educators Corporation	20220926	35.93	36.68	35.62	35.7	208600	35.7	down	down	correct
HMY.US	Harmony Gold Mining Company Limited	20220926	1.98	2.1	1.97	2.01	10862800	2.01	up	up	correct
HNGR.US	Hanger Inc	20220926	18.7	18.73	18.7	18.72	555889	18.72	up	up	correct
HNI.US	HNI Corporation	20220926	27.24	27.89	27.22	27.25	216300	27.25	up	up	correct
HNP.US	Huaneng Power International Inc	20220926	19.1	19.2275	19.1	19.16	4046	19.16	up	down	incorrect
HOG.US	Harley	20220926	37.25	38.22	36.84	37.12	1546500	37.12	down	down	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20220926	22.96	23.33	22.77	22.84	1070584	22.84	down	down	correct
HOV.US	Hovnanian Enterprises Inc	20220926	37.49	38.74	35.75	35.92	81500	35.92	down	down	correct
HP.US	Helmerich & Payne Inc	20220926	35.88	37.53	35.09	35.83	1251200	35.83	down	down	correct
HPE.US	Hewlett Packard Enterprise Company	20220926	12.08	12.24	11.925	12.01	14779600	12.01	down	up	incorrect
HPF.US	John Hancock Preferred Income Fund II	20220926	16.64	17.3	16.35	16.39	42000	16.39	down	down	correct
HPI.US	John Hancock Preferred Income Fund	20220926	16.42	16.5	15.97	16.35	63500	16.35	down	down	correct
HPP.US	P	20220926	16.09	16.38	16.07	16.35	69831	16.35	up	down	incorrect
HPQ.US	HP Inc	20220926	25.07	25.5	24.81	24.96	8872700	24.96	down	down	correct
HPS.US	John Hancock Preferred Income Fund III	20220926	14.69	14.84	14.25	14.41	77200	14.41	down	down	correct
HPX.US	HPX Corp	20220926	9.91	9.91	9.91	9.91	100	9.91
HQH.US	Tekla Healthcare Investors	20220926	17.27	17.47	17.08	17.08	98100	17.08	down	up	incorrect
HQL.US	Tekla Life Sciences Investors	20220926	13.56	13.67	13.33	13.39	57300	13.39	down	down	correct
HR.US	Healthcare Realty Trust Incorporated	20220926	21.88	21.88	20.98	21.29	3255000	21.29	down	up	incorrect
HRB.US	H&R Block Inc	20220926	43.27	43.65	42.0401	42.32	1568026	42.32	down	down	correct
HRI.US	Herc Holdings Inc	20220926	101.56	105.5	100.99	101.8	182700	101.8	up	down	incorrect
HRL.US	Hormel Foods Corporation	20220926	46.82	47.18	46.55	46.86	1808100	46.86	up	up	correct
HRT.US	HireRight Holdings Corporation	20220926	15.12	15.68	15.12	15.42	120100	15.42	up	up	correct
HRTG.US	Heritage Insurance Holdings Inc	20220926	2.28	2.43	2.25	2.27	198100	2.27	down	down	correct
HSBC.US	HSBC Holdings plc	20220926	27.16	27.48	26.81	27.04	5073500	27.04	down	down	correct
HSC.US	Harsco Corporation	20220926	4.21	4.31	4.1	4.15	575000	4.15	down	down	correct
HSY.US	The Hershey Company	20220926	223.2	226.81	222.14	223.78	955700	223.78	up	up	correct
HT.US	PE	20220926	19.59	19.65	19.16	19.65	1212	19.2406	up	up	correct
HTD.US	John Hancock Tax	20220926	21.89	22.02	21.06	21.27	98174	21.27	down	down	correct
HTFB.US	Horizon Technology Finance Corporation	20220926	24.6	24.6	24.6	24.6	74	24.6
HTGC.US	Hercules Capital Inc	20220926	12.71	12.76	11.77	11.9	3029200	11.9	down	up	incorrect
HTH.US	Hilltop Holdings Inc	20220926	24.97	25.44	24.75	24.77	429900	24.77	down	down	correct
HTY.US	John Hancock Investments	20220926	4.62	4.67	4.53	4.54	58013	4.54	down	down	correct
HTZ.US	Hertz Global Holdings Inc Common Stock	20220926	16.46	16.92	15.82	15.82	3547900	15.82	down	down	correct
HUBB.US	Hubbell Incorporated	20220926	219.84	222.79	218.73	219.89	416034	219.89	up	up	correct
HUBS.US	HubSpot Inc	20220926	271.38	280.97	270.595	272.62	682538	272.62	up	down	incorrect
HUM.US	Humana Inc	20220926	482.28	485.71	476.69	482.63	863600	481.8599	up	up	correct
HUN.US	Huntsman Corporation	20220926	23.83	24.51	23.75	24	3619009	24	up	up	correct
HUYA.US	HUYA Inc	20220926	2.59	2.725	2.43	2.45	1969500	2.45	down	down	correct
HVT.US	Haverty Furniture Companies Inc	20220926	25.77	26.13	25.22	25.22	112200	25.22	down	down	correct
HWM.US	Howmet Aerospace Inc	20220926	31.66	31.89	30.94	31.04	2466168	31.04	down	down	correct
HXL.US	Hexcel Corporation	20220926	53.26	53.94	52.33	52.36	441600	52.36	down	down	correct
HY.US	Hyster	20220926	26.09	26.43	25.11	25.29	63900	25.29	down	up	incorrect
HYB.US	The New America High Income Fund Inc	20220926	6.57	6.6	6.39	6.4	90200	6.4	down	up	incorrect
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20220926	12.13	12.24	11.95	11.99	94000	11.99	down	down	correct
HYT.US	BlackRock Corporate High Yield Fund Inc	20220926	8.69	8.75	8.56	8.56	725900	8.56	down	down	correct
HZN.US	Horizon Global Corporation	20220926	1.46	1.46	1.39	1.41	16100	1.41	down	down	correct
HZO.US	MarineMax Inc	20220926	30.01	30.93	29.12	29.14	227400	29.14	down	up	incorrect
IAA.US	IAA Inc	20220926	32.29	32.753	31.74	31.81	1154000	31.81	down	down	correct
IACC.US	ION Acquisition Corp 3 Ltd	20220926	9.85	9.87	9.85	9.87	730900	9.87	up	up	correct
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20220926	6.03	6.11	6	6.01	25800	6.01	down	down	correct
IAG.US	IAMGOLD Corporation	20220926	1.02	1.02	0.92	0.99	30394200	0.99	down	up	incorrect
IBA.US	Industrias Bachoco S.A.B. de C.V	20220926	46.83	46.96	45.96	46.39	6000	46.39	down	up	incorrect
IBM.US	International Business Machines Corporation	20220926	122.3	124.26	121.75	122.01	3987800	122.01	down	down	correct
IBN.US	ICICI Bank Limited	20220926	21.12	21.29	20.97	21.06	7366500	21.06	down	down	correct
IBP.US	Installed Building Products Inc	20220926	78.93	80.39	76.42	76.5	138300	76.5	down	up	incorrect
ICD.US	Independence Contract Drilling Inc	20220926	2.94	2.97	2.78	2.83	118900	2.83	down	down	correct
ICE.US	Intercontinental Exchange Inc	20220926	92.86	93.05	91.55	91.59	4205000	91.59	down	down	correct
ICL.US	ICL Group Ltd	20220926	8.1	8.35	8.07	8.12	949900	8.12	up	up	correct
ICR.US	P	20220926	19.52	19.53	18.76	19.09	12712	19.09	down	up	incorrect
IDA.US	IDACORP Inc	20220926	108.16	108.16	104.95	105.83	213384	105.83	down	down	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20220926	9.06	9.13	8.77	8.87	84700	8.87	down	up	incorrect
IDT.US	IDT Corporation	20220926	23.68	24.69	23.68	24.44	159357	24.44	up	up	correct
IEX.US	IDEX Corporation	20220926	198.81	202.15	197.89	199.62	654700	199.62	up	up	correct
IFF.US	International Flavors & Fragrances Inc.	20220926	96.75	98.09	95.48	96.28	1141500	96.28	down	up	incorrect
IFN.US	The India Fund Inc	20220926	16.13	16.21	16	16.13	82900	16.13
IFS.US	Intercorp Financial Services Inc	20220926	20.77	21.03	20.13	20.18	13489	20.18	down	down	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20220926	8.45	8.6	8.45	8.45	38700	8.45
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20220926	5.06	5.1	5	5.04	241400	5.04	down	down	correct
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20220926	16.58	16.82	16.35	16.36	20300	16.36	down	down	correct
IGR.US	CBRE Clarion Global Real Estate Income Fund	20220926	6	6.02	5.77	5.77	804700	5.77	down	down	correct
IGT.US	International Game Technology PLC	20220926	15.52	16.32	15.32	15.33	1178300	15.33	down	down	correct
IH.US	iHuman Inc	20220926	1.88	1.9	1.75	1.85	2659	1.85	down	down	correct
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20220926	5.11	5.18	5.06	5.07	51900	5.07	down	down	correct
IHG.US	InterContinental Hotels Group PLC	20220926	47.83	48.66	47.06	47.23	258400	47.23	down	down	correct
IHIT.US	Invesco High Income 2023 Target Term Fund	20220926	8.14	8.185	8.04	8.06	55038	8.06	down	up	incorrect
IHTA.US	Invesco High Income 2024 Target Term Fund	20220926	7.98	8.06	7.95	8.05	26987	8.05	up	down	incorrect
IIF.US	Morgan Stanley India Investment Fund Inc	20220926	23.65	23.75	23.53	23.54	90700	23.54	down	down	correct
IIIN.US	Insteel Industries Inc	20220926	26.63	26.78	26.12	26.32	47100	26.32	down	down	correct
IIM.US	Invesco Value Municipal Income Trust	20220926	11.73	11.75	11.49	11.56	163100	11.56	down	down	correct
IIPR.US	PA	20220926	27.05	27.05	26.95	26.95	3481	26.392	down	up	incorrect
IMAX.US	IMAX Corporation	20220926	13.83	14.54	13.82	14.03	785700	14.03	up	up	correct
INFA.US	Informatica Inc.	20220926	19.84	20.4	19.7	19.82	406700	19.82	down	down	correct
INFY.US	Infosys Limited	20220926	16.73	16.93	16.64	16.69	10331500	16.69	down	down	correct
ING.US	ING Groep N.V	20220926	8.83	8.94	8.67	8.69	7652200	8.69	down	down	correct
INGR.US	Ingredion Incorporated	20220926	79.68	80.89	78.81	78.99	322400	78.99	down	down	correct
INN.US	Summit Hotel Properties Inc	20220926	6.89	7.02	6.68	6.74	1001800	6.74	down	up	incorrect
INSI.US	Insight Select Income Fund	20220926	15.33	15.37	15.305	15.31	13161	15.1293	down	down	correct
INSP.US	Inspire Medical Systems Inc	20220926	171.25	176.25	170.81	172.85	245700	172.85	up	up	correct
INST.US	Instructure Holdings Inc	20220926	22.32	22.74	22.04	22.47	182300	22.47	up	up	correct
INT.US	World Fuel Services Corporation	20220926	23.6	24.19	23.05	23.12	541500	23.12	down	up	incorrect
INVH.US	Invitation Homes Inc	20220926	34.86	34.86	34.09	34.33	5768300	34.33	down	down	correct
IP.US	International Paper Company	20220926	32.75	32.85	31.13	31.77	8462600	31.77	down	down	correct
IPG.US	The Interpublic Group of Companies Inc	20220926	25.68	25.85	25.19	25.32	3396300	25.32	down	down	correct
IPI.US	Intrepid Potash Inc	20220926	37.38	39.154	36.72	37.09	234742	37.09	down	up	incorrect
IQI.US	Invesco Quality Municipal Income Trust	20220926	9.33	9.35	9.21	9.23	153100	9.23	down	down	correct
IQV.US	IQVIA Holdings Inc	20220926	188.31	190.59	185.93	186.08	1262600	186.08	down	down	correct
IR.US	Ingersoll Rand Inc	20220926	43.75	44.55	43.29	43.32	2831300	43.32	down	down	correct
IRL.US	The New Ireland Fund Inc	20220926	6.8	6.8	6.69	6.69	4442	6.69	down	up	incorrect
IRM.US	Iron Mountain Incorporated	20220926	46.24	46.3	44.47	44.73	2487600	44.73	down	down	correct
IRRX.US	UN	20220926	10.03	10.08	10.03	10.08	9841	10.08	up	up	correct
IRS.US	WT	20220926	0.1888	0.1888	0.1888	0.1888	21	0.1888
IRT.US	Independence Realty Trust Inc	20220926	17.34	17.4	16.7	16.74	2210600	16.6019	down	down	correct
IS.US	ironSource	20220926	3.56	3.705	3.5	3.52	4662400	3.52	down	down	correct
ISD.US	PGIM High Yield Bond Fund Inc	20220926	11.77	11.8	11.49	11.5	122274	11.5	down	down	correct
IT.US	Gartner Inc	20220926	276.6	279.47	273.81	274.75	410100	274.75	down	down	correct
ITCB.US	Itaú Corpbanca	20220926	2.96	2.96	2.6	2.79	41900	2.79	down	down	correct
ITGR.US	Integer Holdings Corporation	20220926	61.72	63.01	60.71	61.16	414800	61.16	down	down	correct
ITT.US	ITT Inc	20220926	66.45	67.69	66.07	66.52	303100	66.52	up	up	correct
ITUB.US	Itaú Unibanco Holding S.A	20220926	5.2	5.25	5.06	5.14	54991200	5.14	down	down	correct
ITW.US	Illinois Tool Works Inc	20220926	187.18	189.91	186.29	187.24	1499600	185.9386	up	up	correct
IVC.US	Invacare Corporation	20220926	0.82	0.92	0.82	0.87	178500	0.87	up	up	correct
IVH.US	Ivy Funds	20220926	10.55	10.66	10.39	10.4	46600	10.4	down	down	correct
IVR.US	PC	20220926	18.1	18.46	17.021	17.92	19065	17.92	down	down	correct
IVT.US	Inventrust Properties Corp	20220926	23.12	23.38	22.28	22.35	484500	22.1485	down	down	correct
IVZ.US	Invesco Ltd	20220926	15.09	15.35	14.69	14.82	6417500	14.82	down	down	correct
IX.US	ORIX Corporation	20220926	74.17	74.97	73.11	73.74	51800	73.74	down	down	correct
J.US	Jacobs Engineering Group Inc	20220926	113.61	114.21	110.58	111.8	691400	111.5672	down	up	incorrect
JBGS.US	JBG SMITH Properties	20220926	19.39	19.41	18.49	18.83	2226200	18.83	down	down	correct
JBK.US	Corporate Backed Trust Certificates Goldman Sachs Capital I Securities	20220926	25.18	25.32	25.02	25.32	2800	25.32	up	down	incorrect
JBL.US	Jabil Inc	20220926	55.96	57.38	55.58	56.16	1402300	56.16	up	up	correct
JBT.US	John Bean Technologies Corporation	20220926	82.96	84.95	81.59	82.39	172100	82.39	down	down	correct
JCE.US	Nuveen Core Equity Alpha Fund	20220926	12.16	12.35	11.78	12.03	139500	12.03	down	down	correct
JCI.US	Johnson Controls International plc	20220926	50.5	50.87	49.51	49.68	2816500	49.68	down	up	incorrect
JEF.US	Jefferies Financial Group Inc	20220926	29.49	30.03	29.21	29.22	1665700	29.22	down	down	correct
JELD.US	JELD	20220926	9.17	9.37	8.63	8.7	1054900	8.7	down	down	correct
JEMD.US	Nuveen Emerging Markets Debt 2022 Target Term Fund	20220926	6.5524	6.5524	6.43	6.46	38553	6.46	down	up	incorrect
JEQ.US	Aberdeen Japan Equity Fund Inc	20220926	5.09	5.09	5.02	5.03	32267	5.03	down	down	correct
JFR.US	Nuveen Floating Rate Income Fund	20220926	8.02	8.15	8.02	8.05	245200	8.05	up	up	correct
JGH.US	Nuveen Global High Income Fund	20220926	10.85	10.909	10.62	10.62	43500	10.62	down	down	correct
JHAA.US	Nuveen High Income 2023 Target Term Fund	20220926	8.86	8.9557	8.86	8.87	21865	8.87	up	up	correct
JHG.US	Janus Henderson Group plc	20220926	21.62	21.99	21.51	21.6	1478080	21.6	down	down	correct
JHI.US	John Hancock Investors Trust	20220926	12.35	12.44	12.19	12.21	17200	12.21	down	down	correct
JHS.US	John Hancock Income Securities Trust	20220926	10.8	10.84	10.52	10.7	13400	10.7	down	down	correct
JHX.US	James Hardie Industries plc	20220926	19.87	20.26	19.73	19.94	158500	19.94	up	down	incorrect
JILL.US	J.Jill Inc	20220926	16.31	16.62	16.2	16.62	21953	16.62	up	up	correct
JKS.US	JinkoSolar Holding Co. Ltd	20220926	53.97	55.48	52.86	52.91	750600	52.91	down	down	correct
JLL.US	Jones Lang LaSalle Incorporated	20220926	151.72	154.52	150.56	151.59	509100	151.59	down	down	correct
JLS.US	Nuveen Mortgage and Income Fund	20220926	16.07	16.08	15.96	15.96	4700	15.96	down	up	incorrect
JMIA.US	Jumia Technologies AG	20220926	5.98	6.278	5.82	5.83	1332800	5.83	down	down	correct
JMM.US	Nuveen Multi	20220926	5.76	5.76	5.71	5.72	2400	5.72	down	down	correct
JNJ.US	Johnson & Johnson	20220926	165.8	166.84	164.38	165.7	8735500	165.7	down	down	correct
JNPR.US	Juniper Networks Inc	20220926	26.35	26.72	25.96	25.97	3910800	25.97	down	down	correct
JOBY.US	WT	20220926	0.9397	0.9502	0.9	0.9	11337	0.9	down	down	correct
JOE.US	The St. Joe Company	20220926	32.01	32.43	31.31	31.32	524700	31.32	down	down	correct
JOF.US	Japan Smaller Capitalization Fund Inc	20220926	5.86	5.96	5.83	5.87	36700	5.87	up	down	incorrect
JPC.US	Nuveen Preferred & Income Opportunities Fund	20220926	7.2	7.26	7.07	7.08	297600	7.08	down	up	incorrect
JPI.US	Nuveen Preferred and Income Term Fund	20220926	18.72	18.91	18.53	18.53	32100	18.53	down	up	incorrect
JPM.US	PL	20220926	19.38	19.49	19.2587	19.35	211890	19.35	down	down	correct
JPS.US	Nuveen Preferred Securities Income Fund	20220926	6.65	6.73	6.57	6.57	1414600	6.57	down	down	correct
JPT.US	Nuveen Preferred and Income 2022 Term Fund	20220926	18.6	18.78	18.3	18.3	9817	18.3	down	down	correct
JQC.US	Nuveen Credit Strategies Income Fund	20220926	5.05	5.11	5.02	5.02	414800	5.02	down	down	correct
JRI.US	Nuveen Real Asset Income and Growth Fund	20220926	11.51	11.55	11.17	11.22	115200	11.22	down	down	correct
JRO.US	Nuveen Floating Rate Income Opportunity Fund	20220926	8.01	8.11	7.98	7.98	181900	7.98	down	down	correct
JRS.US	Nuveen Real Estate Income Fund	20220926	7.8	7.8	7.52	7.62	116400	7.62	down	up	incorrect
JSD.US	Nuveen Short Duration Credit Opportunities Fund	20220926	11.72	11.79	11.65	11.68	35700	11.68	down	down	correct
JT.US	Jianpu Technology Inc	20220926	1.65	1.72	1.6	1.67	52046	1.67	up	up	correct
JUN.US	UN	20220926	10.04	10.04	10.04	10.04	1351	10.04
JWN.US	Nordstrom Inc	20220926	17.82	18.52	17.58	17.6	4503200	17.6	down	down	correct
K.US	Kellogg Company	20220926	72.85	73.52	72.29	72.93	2155300	72.93	up	up	correct
KAI.US	Kadant Inc	20220926	167.35	172.03	166.38	169.18	69600	169.18	up	down	incorrect
KAMN.US	Kaman Corporation	20220926	28.82	29.28	28.49	28.64	135800	28.64	down	down	correct
KAR.US	KAR Auction Services Inc	20220926	12.11	12.31	11.86	11.88	697500	11.88	down	down	correct
KB.US	KB Financial Group Inc	20220926	32.18	32.69	32.06	32.38	409600	32.38	up	up	correct
KBH.US	KB Home	20220926	27.01	27.3	25.99	26.01	1814200	26.01	down	down	correct
KBR.US	KBR Inc	20220926	44.46	44.7	43.28	43.98	1584400	43.98	down	up	incorrect
KEN.US	Kenon Holdings Ltd	20220926	35.04	35.26	34.16	34.37	36500	34.37	down	up	incorrect
KEP.US	Korea Electric Power Corporation	20220926	7	7.06	6.95	6.95	406000	6.95	down	down	correct
KEX.US	Kirby Corporation	20220926	59.02	60	58.46	58.74	448700	58.74	down	down	correct
KEY.US	PK	20220926	22.55	22.55	22.08	22.2	36377	22.2	down	down	correct
KEYS.US	Keysight Technologies Inc	20220926	156.27	158.07	155.45	155.56	1016000	155.56	down	down	correct
KF.US	The Korea Fund Inc	20220926	20.49	20.93	20.16	20.25	29100	20.25	down	up	incorrect
KFS.US	Kingsway Financial Services Inc	20220926	7.15	7.6	6.54	7.29	38900	7.29	up	down	incorrect
KFY.US	Korn Ferry	20220926	47.29	48.37	47.29	47.33	340200	47.33	up	down	incorrect
KGC.US	Kinross Gold Corporation	20220926	3.27	3.37	3.18	3.25	20632800	3.25	down	down	correct
KIM.US	PM	20220926	22.17	22.29	21.82	21.84	11663	21.5177	down	down	correct
KIND.US	Nextdoor Holdings Inc.	20220926	2.83	2.89	2.72	2.75	1947000	2.75	down	down	correct
KIO.US	KKR Income Opportunities Fund	20220926	11.36	11.4	11.16	11.19	106500	11.19	down	down	correct
KKR.US	PC	20220926	55.37	55.71	54.5	54.962	190344	54.962	down	down	correct
KKRS.US	KKRS	20220926	18.3	18.45	18.18	18.25	39900	18.25	down	down	correct
KLR.US	Kaleyra Inc	20220926	1.37	1.415	1.34	1.36	167100	1.36	down	down	correct
KMB.US	Kimberly	20220926	120.48	120.77	118.03	118.78	1854600	118.78	down	down	correct
KMI.US	Kinder Morgan Inc	20220926	16.43	16.49	16.05	16.09	28333900	16.09	down	down	correct
KMPR.US	Kemper Corporation	20220926	44.2	44.38	42.06	42.2	261400	42.2	down	down	correct
KMT.US	Kennametal Inc	20220926	20.61	20.98	20.36	20.55	1122200	20.55	down	up	incorrect
KMX.US	CarMax Inc	20220926	79.49	81.38	79.08	79.97	1756000	79.97	up	down	incorrect
KN.US	Knowles Corporation	20220926	12.6	12.83	12.31	12.33	1060300	12.33	down	down	correct
KNOP.US	KNOT Offshore Partners LP	20220926	14.48	14.48	13.49	13.76	397500	13.76	down	down	correct
KNX.US	Knight	20220926	47.72	49.56	47.67	48.74	3564800	48.74	up	up	correct
KO.US	The Coca	20220926	58.49	58.57	57.69	57.87	18670100	57.87	down	up	incorrect
KODK.US	Eastman Kodak Company	20220926	4.8	4.98	4.67	4.71	552200	4.71	down	down	correct
KOF.US	Coca	20220926	57.23	57.69	56.15	56.49	98500	56.49	down	down	correct
KOP.US	Koppers Holdings Inc	20220926	20.91	21.53	20.33	20.45	117000	20.45	down	down	correct
KORE.US	KORE Group Holdings Inc	20220926	2.09	2.16	2.03	2.1	38600	2.1	up	down	incorrect
KOS.US	Kosmos Energy Ltd	20220926	4.87	4.91	4.64	4.68	7617600	4.68	down	up	incorrect
KR.US	The Kroger Co	20220926	44.8	45.28	44.38	45	5785200	45	up	up	correct
KRC.US	Kilroy Realty Corporation	20220926	42.58	42.9	41.56	41.63	2415300	41.1126	down	down	correct
KREF.US	PA	20220926	18.25	19.37	18.25	19.35	14181	19.35	up	up	correct
KRG.US	Kite Realty Group Trust	20220926	17.6	17.6	16.635	16.94	1945206	16.94	down	down	correct
KRO.US	Kronos Worldwide Inc	20220926	10.88	10.99	10.67	10.68	277400	10.68	down	down	correct
KRP.US	Kimbell Royalty Partners LP	20220926	16.26	16.71	16.08	16.15	249100	16.15	down	up	incorrect
KSM.US	DWS Strategic Municipal Income Trust	20220926	8.13	8.16	8.08	8.08	46100	8.08	down	down	correct
KSS.US	Kohl's Corporation	20220926	26.07	26.66	25.19	25.54	4454200	25.54	down	down	correct
KT.US	KT Corporation	20220926	12.76	12.84	12.6	12.62	1364500	12.62	down	up	incorrect
KTB.US	Kontoor Brands Inc	20220926	35.04	36.15	34.6	34.62	326000	34.62	down	down	correct
KTF.US	DWS Municipal Income Trust	20220926	8.48	8.55	8.3	8.31	55500	8.31	down	down	correct
KTH.US	Corts Trust For Peco Energy Capital Trust III	20220926	30.22	30.63	30.22	30.63	500	30.63	up	up	correct
KTN.US	Credit	20220926	27.5	27.53	27.21	27.21	3000	27.21	down	up	incorrect
KUKE.US	Kuke Music Holding Limited	20220926	0.64	0.6899	0.56	0.6223	128276	0.6223	down	up	incorrect
KW.US	Kennedy	20220926	16.23	16.23	15.52	15.54	1001400	15.307	down	up	incorrect
KWR.US	Quaker Chemical Corporation	20220926	147.87	153.06	147.45	148.8	67500	148.8	up	up	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20220926	8.21	8.34	7.92	7.97	1176000	7.7809	down	down	correct
L.US	Loews Corporation	20220926	50.67	51.05	49.36	49.67	998100	49.67	down	down	correct
LAC.US	Lithium Americas Corp	20220926	25.5	26.9	25.44	25.99	2017700	25.99	up	up	correct
LAD.US	Lithia Motors Inc	20220926	228.58	230.84	222.48	223.11	264100	223.11	down	down	correct
LADR.US	Ladder Capital Corp	20220926	10.34	10.42	9.75	9.76	878700	9.5298	down	down	correct
LAW.US	CS Disco Inc.	20220926	10.95	11.015	9.48	9.5	967300	9.5	down	down	correct
LAZ.US	Lazard Ltd	20220926	33.19	33.8	32.88	32.95	643500	32.95	down	down	correct
LBRT.US	Liberty Oilfield Services Inc	20220926	11.63	11.88	11.35	11.57	2991500	11.57	down	down	correct
LC.US	LendingClub Corporation	20220926	11.32	11.75	11.11	11.12	1607300	11.12	down	down	correct
LCI.US	Lannett Company Inc	20220926	0.46	0.494	0.46	0.48	43500	0.48	up	up	correct
LCII.US	LCI Industries	20220926	102.2	104.6	100.43	100.54	139700	100.54	down	up	incorrect
LCW.US	UN	20220926	9.97	9.97	9.97	9.97	0	9.97
LDI.US	loanDepot Inc	20220926	1.32	1.35	1.25	1.3	679626	1.3	down	up	incorrect
LDOS.US	Leidos Holdings Inc	20220926	88.39	89.51	88.02	88.39	515200	88.39
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20220926	18.62	18.81	18.395	18.49	67704	18.49	down	down	correct
LEA.US	Lear Corporation	20220926	123.41	128.19	123.21	124.35	727400	124.35	up	up	correct
LEG.US	Leggett & Platt Incorporated	20220926	34	34.44	33.32	33.35	1108600	33.35	down	up	incorrect
LEJU.US	Leju Holdings Limited	20220926	1.79	1.8	1.79	1.8	800	1.8	up	down	incorrect
LEN.US	Lennar Corporation	20220926	76.27	77.18	73.59	73.7	2963600	73.7	down	up	incorrect
LEO.US	BNY Mellon Strategic Municipals Inc	20220926	6.26	6.34	6.06	6.08	280700	6.08	down	up	incorrect
LEVI.US	Levi Strauss & Co	20220926	16.42	16.845	16.02	16.03	2065300	16.03	down	down	correct
LFC.US	China Life Insurance Company Limited	20220926	6.55	6.565	6.46	6.47	162178	6.47	down	down	correct
LFG.US	Archaea Energy Inc	20220926	17.38	18.3	17.24	17.36	943416	17.36	down	down	correct
LFT.US	PA	20220926	21.1	21.1	20.5001	20.8	3039	20.3236	down	down	correct
LGF.US	B	20220926	8.31	8.51	7.84	7.86	769022	7.86	down	down	correct
LGFA.US	Lions Gate Entertainment Corp	20220926	8.81	8.95	8.27	8.3	661912	8.3	down	down	correct
LGI.US	Lazard Global Total Return and Income Fund Inc	20220926	13.44	13.62	13.25	13.27	43500	13.27	down	down	correct
LH.US	Laboratory Corporation of America Holdings	20220926	210.9	212.13	208.61	210.43	482700	210.43	down	down	correct
LHX.US	L3Harris Technologies Inc	20220926	219.45	220.77	215.26	215.67	799600	215.67	down	up	incorrect
LII.US	Lennox International Inc	20220926	223.9	225.37	219.53	220.31	511100	220.31	down	up	incorrect
LIN.US	Linde plc	20220926	266.24	269.565	262.97	264.25	2173985	264.25	down	down	correct
LITB.US	LightInTheBox Holding Co. Ltd	20220926	1	1.05	1	1.02	139400	1.02	up	up	correct
LL.US	Lumber Liquidators Holdings Inc	20220926	7	7.3	6.84	6.86	355000	6.86	down	down	correct
LLY.US	Eli Lilly and Company	20220926	308.8	311.73	304.88	307.5	3760000	307.5	down	up	incorrect
LMND.US	Lemonade Inc	20220926	21.28	22.39	20.985	21.02	870100	21.02	down	down	correct
LMT.US	Lockheed Martin Corporation	20220926	411.69	412.21	406.51	407.65	1208300	407.65	down	down	correct
LNC.US	Lincoln National Corporation	20220926	44.25	45.12	43.86	44.01	2148800	44.01	down	down	correct
LND.US	BrasilAgro	20220926	5.68	5.68	5.3	5.35	123900	5.35	down	down	correct
LNN.US	Lindsay Corporation	20220926	143.65	145.74	141.68	142.08	56800	142.08	down	up	incorrect
LOCL.US	Local Bounti Corporation	20220926	2.27	2.39	2.27	2.35	158500	2.35	up	up	correct
LOKM.US	Live Oak Mobility Acquisition Corp	20220926	9.83	9.85	9.83	9.85	400	9.85	up	up	correct
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20220926	5.99	6.15	5.82	5.91	190600	5.91	down	down	correct
LOW.US	Lowe's Companies Inc	20220926	188.06	190	185.69	186.02	2938700	186.02	down	up	incorrect
LPG.US	Dorian LPG Ltd	20220926	13	13.61	12.91	13.02	625000	13.02	up	down	incorrect
LPI.US	Laredo Petroleum Inc	20220926	55.5	56.4	52.5	53.08	976800	53.08	down	down	correct
LPL.US	LG Display Co. Ltd	20220926	4.29	4.43	4.29	4.33	649600	4.33	up	up	correct
LPX.US	Louisiana	20220926	49.2	50.04	48.2	48.4	1148000	48.4	down	down	correct
LRN.US	Stride Inc	20220926	41.19	42.19	40.7	40.77	581900	40.77	down	down	correct
LSI.US	Life Storage Inc	20220926	111.26	111.26	107.99	108.57	653947	108.57	down	down	correct
LSPD.US	Lightspeed POS Inc	20220926	16.65	17.53	16.16	16.28	1145800	16.28	down	down	correct
LTC.US	LTC Properties Inc	20220926	38.38	38.38	36.16	36.77	356519	36.77	down	up	incorrect
LTH.US	Life Time Group Holdings Inc.	20220926	10.74	11.17	10.53	10.54	421500	10.54	down	down	correct
LTHM.US	Livent Corporation	20220926	30.53	31.81	30.15	30.17	2987800	30.17	down	down	correct
LU.US	Lufax Holding Ltd	20220926	3.18	3.21	2.98	3.01	8333900	3.01	down	down	correct
LUMN.US	Lumen Technologies Inc	20220926	8.09	8.17	7.62	7.71	25260850	7.71	down	up	incorrect
LUV.US	Southwest Airlines Co	20220926	31.78	32.33	31.3	31.37	6957700	31.37	down	up	incorrect
LVS.US	Las Vegas Sands Corp	20220926	38.87	40.5	38.37	39.66	25186600	39.66	up	up	correct
LW.US	Lamb Weston Holdings Inc	20220926	77.36	79.04	77.19	77.67	1782300	77.67	up	up	correct
LXFR.US	Luxfer Holdings PLC	20220926	14.49	14.78	14.33	14.36	78600	14.36	down	down	correct
LXP.US	PC	20220926	53.53	53.53	49.01	49.14	1404	49.14	down	down	correct
LXU.US	LSB Industries Inc	20220926	12.66	13.37	12.66	12.9	1194400	12.9	up	up	correct
LYB.US	LyondellBasell Industries N.V	20220926	72.46	73.81	71.61	72.2	2961000	72.2	down	down	correct
LYG.US	Lloyds Banking Group plc	20220926	1.89	1.92	1.86	1.89	18352300	1.89
LYV.US	Live Nation Entertainment Inc	20220926	74.79	76.38	73.69	73.78	1607400	73.78	down	up	incorrect
LZB.US	La	20220926	22.97	23.38	22.66	22.68	389300	22.68	down	up	incorrect
M.US	Macy's Inc	20220926	15.55	15.865	15.1	15.21	10198120	15.21	down	down	correct
MA.US	Mastercard Incorporated	20220926	290.05	295.34	289.12	290.11	3635597	290.11	up	down	incorrect
MAA.US	PI	20220926	56.4275	56.75	56.4275	56.55	784	56.55	up	up	correct
MAC.US	The Macerich Company	20220926	7.77	7.85	7.4	7.73	5878200	7.73	down	down	correct
MAIN.US	Main Street Capital Corporation	20220926	36.03	36.35	34.54	34.56	614322	34.56	down	down	correct
MAN.US	ManpowerGroup Inc	20220926	65.33	66.64	65.02	65.72	346500	65.72	up	up	correct
MANU.US	Manchester United plc	20220926	12.87	13.33	12.79	12.92	837434	12.92	up	up	correct
MAS.US	Masco Corporation	20220926	46.63	47.02	45.59	45.6	2068100	45.6	down	up	incorrect
MATX.US	Matson Inc	20220926	63.38	63.99	62.18	62.33	318000	62.33	down	down	correct
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20220926	7.9	7.95	7.75	7.75	60100	7.75	down	down	correct
MAX.US	MediaAlpha Inc	20220926	8.32	8.58	8.244	8.4	173100	8.4	up	up	correct
MAXR.US	Maxar Technologies Inc	20220926	19.17	19.56	18.45	18.49	865800	18.49	down	down	correct
MBI.US	MBIA Inc	20220926	9.35	9.5	8.91	9.27	1122300	9.27	down	down	correct
MBSC.US	UN	20220926	10.07	10.07	10.07	10.07	223	10.07
MC.US	Moelis & Company	20220926	34.69	34.98	33.665	33.8	648800	33.8	down	down	correct
MCB.US	Metropolitan Bank Holding Corp	20220926	66	66.98	65.77	65.91	42800	65.91	down	down	correct
MCD.US	McDonald's Corporation	20220926	245.94	246.25	242.44	243.76	3179100	243.76	down	down	correct
MCG.US	Membership Collective Group Inc	20220926	4.95	5.2	4.8	4.81	298666	4.81	down	down	correct
MCI.US	Barings Corporate Investors	20220926	13.16	13.35	13.02	13.02	32600	13.02	down	up	incorrect
MCK.US	McKesson Corporation	20220926	340.75	345.41	340.3	342.88	710200	342.88	up	up	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20220926	6.67	6.71	6.48	6.52	79300	6.52	down	down	correct
MCO.US	Moody's Corporation	20220926	254.57	254.86	248.51	250.32	886300	250.32	down	down	correct
MCR.US	MFS Charter Income Trust	20220926	6.12	6.18	6.08	6.09	62000	6.09	down	down	correct
MCS.US	The Marcus Corporation	20220926	14.26	14.5	13.73	13.83	305900	13.83	down	down	correct
MCW.US	Mister Car Wash Inc.	20220926	9.48	9.8	9.21	9.29	6462600	9.29	down	down	correct
MCY.US	Mercury General Corporation	20220926	29.96	30.2	29.07	29.41	534500	29.41	down	down	correct
MD.US	MEDNAX Inc	20220926	16.75	17.04	16.63	16.78	562800	16.78	up	up	correct
MDC.US	M.D.C. Holdings Inc	20220926	28.28	28.66	27.66	27.69	678500	27.69	down	down	correct
MDT.US	Medtronic plc	20220926	82.22	82.59	80.69	81.33	7099800	81.33	down	down	correct
MDU.US	MDU Resources Group Inc	20220926	28.2	28.26	27.76	27.9	1100300	27.9	down	up	incorrect
MEC.US	Mayville Engineering Company Inc	20220926	6.7	6.81	6.363	6.58	39000	6.58	down	down	correct
MED.US	Medifast Inc	20220926	112.1	113.98	109.65	109.65	123000	109.65	down	down	correct
MEG.US	Montrose Environmental Group Inc	20220926	34.53	37.05	34.53	36.15	198954	36.15	up	up	correct
MEGI.US	MainStay CBRE Global Infrastructure Megatrends Fund	20220926	13.7	13.73	13.42	13.43	187800	13.43	down	down	correct
MEI.US	Methode Electronics Inc	20220926	36.87	37.7	36.75	37.05	238700	37.05	up	up	correct
MER.US	PK	20220926	25.2	25.25	25.05	25.13	50027	25.13	down	down	correct
MET.US	PF	20220926	20.45	20.53	20.25	20.45	70124	20.45
MFA.US	PC	20220926	17.44	17.76	16.5	17.112	36010	17.112	down	down	correct
MFC.US	Manulife Financial Corporation	20220926	15.71	15.93	15.58	15.71	3606200	15.71
MFG.US	Mizuho Financial Group Inc	20220926	2.25	2.28	2.23	2.24	1511671	2.24	down	up	incorrect
MFGP.US	Micro Focus International plc	20220926	5.56	5.61	5.525	5.56	459700	5.56
MFM.US	MFS Municipal Income Trust	20220926	5.03	5.04	4.95	4.95	88900	4.95	down	up	incorrect
MFV.US	MFS Special Value Trust	20220926	4.23	4.23	4.04	4.07	21900	4.07	down	down	correct
MG.US	Mistras Group Inc	20220926	4.79	4.85	4.74	4.77	48600	4.77	down	down	correct
MGA.US	Magna International Inc	20220926	49.55	51.33	49.54	50.96	1250100	50.96	up	down	incorrect
MGF.US	MFS Government Markets Income Trust	20220926	3.3	3.32	3.3	3.3	82200	3.3
MGM.US	MGM Resorts International	20220926	30.56	31.56	29.95	29.99	8423100	29.99	down	down	correct
MGR.US	Affiliated Managers Group Inc	20220926	22.47	22.68	22.4	22.49	27700	22.127	up	up	correct
MGRB.US	MGRB	20220926	18.57	18.59	18.24	18.39	24800	18.0967	down	down	correct
MGRD.US	MGRD	20220926	16.79	16.94	16.456	16.59	8500	16.3308	down	down	correct
MGU.US	Macquarie Global Infrastructure Total Return Fund Inc	20220926	20.75	20.75	20.12	20.24	23613	20.24	down	up	incorrect
MGY.US	Magnolia Oil & Gas Corporation	20220926	18.87	19.12	18.17	18.31	2031800	18.31	down	down	correct
MH.US	PD	20220926	3.7101	3.77	3.64	3.77	1321	3.77	up	up	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20220926	11.49	11.53	11.32	11.34	177700	11.34	down	down	correct
MHF.US	Western Asset Municipal High Income Fund Inc	20220926	6.38	6.38	6.27	6.27	41700	6.27	down	down	correct
MHI.US	Pioneer Municipal High Income Fund Inc	20220926	8.51	8.59	8.35	8.36	111600	8.36	down	down	correct
MHK.US	Mohawk Industries Inc	20220926	91.85	92.825	88.845	89.41	791823	89.41	down	down	correct
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20220926	15	15.12	14.26	15.12	1500	15.12	up	up	correct
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20220926	9.96	9.96	9.72	9.76	113700	9.76	down	down	correct
MHNC.US	Maiden Holdings North America Ltd	20220926	16.4	16.8	16.4	16.65	2700	16.65	up	up	correct
MIN.US	MFS Intermediate Income Trust	20220926	2.76	2.79	2.75	2.78	1362300	2.78	up	up	correct
MIO.US	MIO	20220926	10.53	10.64	10.36	10.38	62000	10.38	down	down	correct
MIR.US	Mirion Technologies Inc	20220926	6.95	7.23	6.95	7.11	907700	7.11	up	up	correct
MIT.US	Mason Industrial Technology Inc	20220926	9.8	9.8	9.77	9.775	220800	9.775	down	down	correct
MITT.US	PC	20220926	16.057	16.253	14.96	15.03	11690	15.03	down	down	correct
MIXT.US	MiX Telematics Limited	20220926	7.7	7.8	7.4327	7.67	9382	7.67	down	down	correct
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20220926	12.51	12.63	12.46	12.55	31000	12.55	up	down	incorrect
MKC.US	V	20220926	75.98	76	75.47	75.52	2500	75.52	down	down	correct
MKL.US	Markel Corporation	20220926	1092.11	1100.86	1064.09	1069.89	36100	1069.89	down	down	correct
ML.US	MoneyLion Inc	20220926	1.13	1.185	1.085	1.11	667400	1.11	down	up	incorrect
MLI.US	Mueller Industries Inc	20220926	57.6	59.06	57.6	57.8	245700	57.8	up	up	correct
MLM.US	Martin Marietta Materials Inc	20220926	318.87	322.65	313.96	315.95	414300	315.95	down	down	correct
MLNK.US	MeridianLink Inc.	20220926	15.78	16.215	15.78	16.13	90500	16.13	up	up	correct
MLP.US	Maui Land & Pineapple Company Inc	20220926	9.01	9.24	9.01	9.21	8600	9.21	up	up	correct
MLR.US	Miller Industries Inc	20220926	21.8	22.12	21.66	21.82	43400	21.82	up	up	correct
MMC.US	Marsh & McLennan Companies Inc	20220926	151.02	151.81	148.55	149.19	1907000	149.19	down	down	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20220926	16.2	16.36	15.99	15.99	76000	15.99	down	down	correct
MMI.US	Marcus & Millichap Inc	20220926	33.38	33.39	32.08	32.47	218000	32.47	down	down	correct
MMM.US	3M Company	20220926	112.76	113.81	112.23	113	3597900	113	up	up	correct
MMP.US	Magellan Midstream Partners L.P	20220926	46.1	46.73	45.52	45.69	883400	45.69	down	up	incorrect
MMS.US	Maximus Inc	20220926	58.66	59.07	57.19	57.43	402200	57.43	down	down	correct
MMT.US	MFS Multimarket Income Trust	20220926	4.3	4.35	4.24	4.24	121500	4.24	down	down	correct
MMU.US	Western Asset Managed Municipals Fund Inc	20220926	9.86	9.86	9.82	9.84	90900	9.84	down	up	incorrect
MN.US	Manning & Napier Inc	20220926	11.86	11.86	11.65	11.76	521200	11.76	down	down	correct
MNP.US	Western Asset Municipal Partners Fund Inc	20220926	11.32	11.36	11.22	11.25	19200	11.25	down	up	incorrect
MNRL.US	Brigham Minerals Inc	20220926	23.92	24.75	23.76	24.02	427000	24.02	up	up	correct
MNSO.US	MINISO Group Holding Limited	20220926	4.58	4.76	4.55	4.66	672500	4.66	up	up	correct
MO.US	Altria Group Inc	20220926	41.59	41.98	41.13	41.47	10887330	41.47	down	up	incorrect
MOD.US	Modine Manufacturing Company	20220926	13.72	14.31	13.72	14.01	461700	14.01	up	up	correct
MODN.US	Model N Inc	20220926	31.63	33.03	31.63	32.14	218100	32.14	up	down	incorrect
MOG.US	A	20220926	72.28	73.13	71.59	71.6	132816	71.6	down	down	correct
MOGU.US	MOGU Inc	20220926	2.34	2.38	2.24	2.38	13722	2.38	up	up	correct
MOH.US	Molina Healthcare Inc	20220926	325.02	329.81	324.07	326.82	365300	326.82	up	up	correct
MOS.US	The Mosaic Company	20220926	48.05	49.32	46.49	46.51	6770808	46.51	down	down	correct
MOV.US	Movado Group Inc	20220926	28.85	29.25	28.24	28.28	171400	28.28	down	up	incorrect
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20220926	12.01	12.01	11.82	11.89	25600	11.89	down	down	correct
MPC.US	Marathon Petroleum Corporation	20220926	90.8	93.06	89.4	89.54	5627300	89.54	down	down	correct
MPLX.US	MPLX LP	20220926	29.1	29.66	28.56	28.56	3057000	28.56	down	up	incorrect
MPV.US	Barings Participation Investors	20220926	11.68	12.06	11.67	11.75	800	11.75	up	down	incorrect
MPW.US	Medical Properties Trust Inc	20220926	12.36	12.4	11.91	12.02	17678100	12.02	down	down	correct
MPX.US	Marine Products Corporation	20220926	8.68	8.68	8.27	8.34	22800	8.34	down	up	incorrect
MQT.US	BlackRock MuniYield Quality Fund II Inc	20220926	10.31	10.51	10.25	10.32	51500	10.32	up	up	correct
MQY.US	BlackRock MuniYield Quality Fund Inc	20220926	11.23	11.28	11.04	11.14	312400	11.14	down	down	correct
MRC.US	MRC Global Inc	20220926	7.15	7.51	7.03	7.25	999600	7.25	up	up	correct
MRK.US	Merck & Co. Inc	20220926	86.12	86.71	85.29	86.18	8841000	86.18	up	down	incorrect
MRO.US	Marathon Oil Corporation	20220926	21.65	21.98	21.07	21.09	14401000	21.09	down	down	correct
MS.US	PL	20220926	20.535	20.68	20.41	20.49	33251	20.1911	down	down	correct
MSA.US	MSA Safety Incorporated	20220926	111.76	113.47	111.15	112.72	139697	112.72	up	up	correct
MSB.US	Mesabi Trust	20220926	20.62	21.67	20.27	20.56	67154	20.56	down	down	correct
MSC.US	Studio City International Holdings Limited	20220926	1.95	2.8	1.95	2.45	259500	2.45	up	down	incorrect
MSCI.US	MSCI Inc	20220926	423.29	430.08	418.09	420.76	540600	420.76	down	down	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20220926	6.35	6.58	6.1654	6.25	122931	6.1323	down	up	incorrect
MSI.US	Motorola Solutions Inc	20220926	229.23	230.04	224.47	225.81	665200	225.81	down	up	incorrect
MSM.US	MSC Industrial Direct Co. Inc	20220926	71.83	72.54	71.33	71.98	411000	71.98	up	up	correct
MT.US	ArcelorMittal	20220926	20.34	20.6	19.86	19.95	3470400	19.95	down	down	correct
MTB.US	M&T Bank Corporation	20220926	177.86	180.1	175.34	177.12	791700	177.12	down	down	correct
MTCN.US	Arcelormittal	20220926	48.99	49.22	47.62	48.01	5300	48.01	down	up	incorrect
MTD.US	Mettler	20220926	1124.66	1139.12	1112.1899	1117.85	95600	1117.85	down	down	correct
MTDR.US	Matador Resources Company	20220926	48.73	48.85	45.4	45.41	1766700	45.41	down	down	correct
MTG.US	MGIC Investment Corporation	20220926	13.08	13.25	12.85	12.88	1993100	12.88	down	down	correct
MTH.US	Meritage Homes Corporation	20220926	73.3	73.77	70.67	70.81	449900	70.81	down	down	correct
MTL.US	P	20220926	1.2046	1.2046	1.2046	1.2046	0	1.2046
MTN.US	Vail Resorts Inc	20220926	205.79	210.2	202.34	203.91	646400	203.91	down	down	correct
MTR.US	Mesa Royalty Trust	20220926	12.63	13.16	12.41	12.8412	17272	12.7271	up	up	correct
MTRN.US	Materion Corporation	20220926	76.45	77.58	75.18	75.24	81400	75.24	down	down	correct
MTW.US	The Manitowoc Company Inc	20220926	8.25	8.4	8.05	8.12	257000	8.12	down	down	correct
MTX.US	Minerals Technologies Inc	20220926	51.36	52.28	50.16	50.74	251000	50.74	down	down	correct
MTZ.US	MasTec Inc	20220926	72.21	73.43	71.05	71.76	624000	71.76	down	down	correct
MUA.US	BlackRock MuniAssets Fund Inc	20220926	10.31	10.34	10.14	10.15	129700	10.15	down	down	correct
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20220926	11.1	11.1	10.84	10.88	277200	10.88	down	down	correct
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20220926	10.1	10.1	9.87	9.92	61404	9.92	down	down	correct
MUFG.US	Mitsubishi UFJ Financial Group Inc	20220926	4.75	4.79	4.67	4.7	3632700	4.7	down	down	correct
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20220926	10.93	10.98	10.86	10.86	208200	10.86	down	up	incorrect
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20220926	11.99	12.09	11.9	11.91	177400	11.91	down	down	correct
MUR.US	Murphy Oil Corporation	20220926	32.67	33.59	31.9	32.16	1430500	32.16	down	down	correct
MUSA.US	Murphy USA Inc	20220926	265.19	269.65	265.07	266.64	400300	266.64	up	up	correct
MUX.US	McEwen Mining Inc	20220926	3.23	3.28	2.93	2.98	325000	2.98	down	down	correct
MVF.US	BlackRock MuniVest Fund Inc	20220926	6.68	6.681	6.62	6.62	758200	6.62	down	down	correct
MVO.US	MV Oil Trust	20220926	11.06	11.85	11.03	11.25	87600	11.25	up	up	correct
MVT.US	BlackRock MuniVest Fund II Inc	20220926	10.33	10.39	10.26	10.34	27300	10.34	up	up	correct
MWA.US	Mueller Water Products Inc	20220926	10	10.18	9.97	10.02	1263700	10.02	up	down	incorrect
MX.US	Magnachip Semiconductor Corporation	20220926	10.4	10.76	10.32	10.4	440100	10.4
MXE.US	Mexico Equity & Income Fund Inc	20220926	7.51	7.52	7.41	7.48	4400	7.48	down	down	correct
MXF.US	The Mexico Fund Inc	20220926	13.33	13.35	13.02	13.02	16600	13.02	down	down	correct
MXL.US	MaxLinear Inc	20220926	32.59	33.52	32.17	32.3	466000	32.3	down	down	correct
MYD.US	BlackRock MuniYield Fund Inc	20220926	10.08	10.12	10	10.01	144700	10.01	down	down	correct
MYE.US	Myers Industries Inc	20220926	16.77	16.98	16.53	16.78	78900	16.78	up	up	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20220926	10.56	10.6	10.43	10.44	190000	10.44	down	down	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20220926	9.43	9.54	9.42	9.44	158500	9.44	up	up	correct
MYOV.US	Myovant Sciences Ltd	20220926	16.64	17.45	16.49	16.52	457800	16.52	down	down	correct
MYTE.US	MYT Netherlands Parent B.V	20220926	12.45	12.925	11.97	11.98	46600	11.98	down	down	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20220926	11.13	11.21	10.86	10.92	311300	10.92	down	up	incorrect
NAD.US	Nuveen Quality Municipal Income Fund	20220926	11.23	11.26	11.06	11.11	808700	11.11	down	down	correct
NAN.US	Nuveen New York Quality Municipal Income Fund	20220926	10.49	10.59	10.27	10.38	128000	10.38	down	down	correct
NAPA.US	The Duckhorn Portfolio Inc	20220926	14.65	14.76	14.3443	14.37	722237	14.37	down	down	correct
NAT.US	Nordic American Tankers Limited	20220926	2.99	3.17	2.94	3.08	6821706	3.08	up	up	correct
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20220926	12.59	12.81	12.46	12.57	48500	12.57	down	down	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20220926	15.97	15.97	15.5	15.52	120200	15.52	down	up	incorrect
NBHC.US	National Bank Holdings Corporation	20220926	38.13	38.51	37.85	37.89	81600	37.89	down	down	correct
NBR.US	Nabors Industries Ltd	20220926	95.77	99.57	93.78	97.78	242100	97.78	up	down	incorrect
NBXG.US	Neuberger Berman Next Generation Connectivity Fund Inc	20220926	9.18	9.53	9.18	9.26	273500	9.26	up	up	correct
NC.US	NACCO Industries Inc	20220926	46.42	48.75	46.15	46.76	15100	46.76	up	up	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20220926	8.39	8.46	8.22	8.3	106300	8.3	down	down	correct
NCLH.US	Norwegian Cruise Line Holdings Ltd	20220926	13.67	14.2	13.36	13.39	19606500	13.39	down	down	correct
NCR.US	NCR Corporation	20220926	20.86	21.35	20.52	20.67	1675600	20.67	down	down	correct
NCV.US	PA	20220926	22.51	22.7197	22.3	22.7197	9305	22.7197	up	up	correct
NCZ.US	PA	20220926	22.735	22.735	22.13	22.404	8574	22.404	down	down	correct
NDMO.US	Nuveen Dynamic Municipal Opportunities Fund	20220926	10.28	10.46	10.075	10.31	290400	10.31	up	down	incorrect
NDP.US	Tortoise Energy Independence Fund Inc	20220926	27.45	27.45	26.675	26.74	10201	26.74	down	down	correct
NE.US	Noble Corporation	20220926	27.7	28.06	27.04	27.08	835500	27.08	down	down	correct
NEA.US	Nuveen AMT	20220926	10.95	10.97	10.71	10.75	1183300	10.75	down	down	correct
NEE.US	PP	20220926	50.67	51.09	50.26	50.71	599956	50.71	up	down	incorrect
NEM.US	Newmont Corporation	20220926	41.05	41.43	40	40.59	8349819	40.59	down	down	correct
NEP.US	NextEra Energy Partners LP	20220926	76.8	77.42	74.95	75.7	560200	75.7	down	down	correct
NET.US	Cloudflare Inc	20220926	54.26	57.36	53.75	53.78	3401000	53.78	down	down	correct
NETI.US	Eneti Inc	20220926	7.24	7.31	6.99	7.01	161258	7.01	down	up	incorrect
NEU.US	NewMarket Corporation	20220926	290.76	294.89	290.76	292.86	39100	292.86	up	up	correct
NEWR.US	New Relic Inc	20220926	54.39	56.18	54.01	54.22	414200	54.22	down	down	correct
NEX.US	NexTier Oilfield Solutions Inc	20220926	6.78	7.03	6.66	6.75	5054700	6.75	down	down	correct
NEXA.US	Nexa Resources S.A	20220926	5.05	5.207	4.9	4.93	99300	4.93	down	up	incorrect
NFG.US	National Fuel Gas Company	20220926	64.06	64.49	62.59	62.99	664400	62.5202	down	down	correct
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20220926	10.9	11.05	10.77	10.87	368000	10.87	down	up	incorrect
NGG.US	National Grid plc	20220926	53.59	54.26	52.97	53.54	1044100	53.54	down	down	correct
NGL.US	PC	20220926	12.58	12.7219	12	12	4197	12	down	down	correct
NGS.US	Natural Gas Services Group Inc	20220926	9.88	10.31	9.88	10.07	78200	10.07	up	up	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20220926	11.44	11.69	11.12	11.23	49600	11.23	down	down	correct
NGVT.US	Ingevity Corporation	20220926	61	62.3	60.52	60.56	177800	60.56	down	down	correct
NHI.US	National Health Investors Inc	20220926	58.96	58.97	55.07	56.4	690465	55.5161	down	down	correct
NI.US	PB	20220926	24.52	24.74	24.52	24.6956	28709	24.6956	up	up	correct
NID.US	Nuveen Intermediate Duration Municipal Term Fund	20220926	12.59	12.59	12.52	12.55	138400	12.55	down	down	correct
NIE.US	AllianzGI Equity & Convertible Income Fund	20220926	20.56	21.23	20.47	20.52	228500	20.52	down	down	correct
NIM.US	Nuveen Select Maturities Municipal Fund	20220926	8.92	8.92	8.85	8.9	19000	8.9	down	down	correct
NIMC.US	NiSource Inc	20220926	105.93	106.2	105.93	106.2	3000	106.2	up	up	correct
NINE.US	Nine Energy Service Inc	20220926	2.31	2.5	2.31	2.36	206000	2.36	up	up	correct
NIO.US	NIO Inc	20220926	17.77	18.4	17.53	17.62	42024500	17.62	down	down	correct
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20220926	12.32	12.32	12.19	12.22	43300	12.22	down	down	correct
NJR.US	New Jersey Resources Corporation	20220926	42.67	43.09	42.09	42.35	535700	42.35	down	down	correct
NKE.US	NIKE Inc	20220926	96.09	97.73	95.71	96.06	8521600	96.06	down	down	correct
NKG.US	Nuveen Georgia Quality Municipal Income Fund	20220926	9.81	9.82	9.71	9.75	8700	9.75	down	up	incorrect
NKX.US	Nuveen California AMT	20220926	12.13	12.16	11.94	11.97	132400	11.97	down	down	correct
NL.US	NL Industries Inc	20220926	7.4	7.6	7.35	7.49	28400	7.49	up	up	correct
NLS.US	Nautilus Inc	20220926	1.69	1.79	1.65	1.67	670700	1.67	down	down	correct
NLSN.US	Nielsen Holdings plc	20220926	27.81	27.84	27.79	27.79	2004800	27.79	down	down	correct
NM.US	PH	20220926	15.2201	15.3457	15.22	15.3457	6485	15.3457	up	up	correct
NMAI.US	Nuveen Multi	20220926	11.67	11.75	11.55	11.56	131100	11.56	down	down	correct
NMCO.US	Nuveen Municipal Credit Opportunities Fund	20220926	11.46	11.5	11.04	11.21	249700	11.21	down	down	correct
NMG.US	Nouveau Monde Graphite Inc	20220926	5.24	5.3488	5.0279	5.12	28584	5.12	down	up	incorrect
NMI.US	Nuveen Municipal Income Fund Inc	20220926	8.67	8.72	8.67	8.72	14500	8.72	up	up	correct
NMK.US	PC	20220926	87.17	88	83.04	87.22	153	87.22	up	down	incorrect
NMM.US	Navios Maritime Partners L.P	20220926	24.1	25.04	23.44	23.63	444200	23.63	down	down	correct
NMPRG.US	Navios Maritime Holdings Inc	20220926	15.7	15.7	15.65	15.65	5500	15.65	down	down	correct
NMPRH.US	Navios Maritime Holdings Inc	20220926	15.2201	15.3457	15.22	15.3457	6485	15.3457	up	up	correct
NMR.US	Nomura Holdings Inc	20220926	3.35	3.39	3.32	3.34	2446600	3.34	down	down	correct
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20220926	14.2	14.2	14	14.066	2900	14.066	down	down	correct
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20220926	10.93	10.93	10.72	10.75	12500	10.75	down	down	correct
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20220926	10.62	10.65	10.35	10.38	1113400	10.38	down	down	correct
NNI.US	Nelnet Inc	20220926	79.35	79.96	78.8	79.09	64700	79.09	down	down	correct
NNN.US	National Retail Properties Inc	20220926	41.3	41.4	40.44	40.78	1649300	40.78	down	down	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20220926	8.27	8.38	8.26	8.26	33100	8.26	down	down	correct
NOA.US	North American Construction Group Ltd	20220926	9.46	9.57	9.27	9.34	41900	9.34	down	down	correct
NOAH.US	Noah Holdings Limited	20220926	13.95	14.42	13.81	14.16	102800	14.16	up	up	correct
NOC.US	Northrop Grumman Corporation	20220926	477.38	482.02	472.36	474.37	657200	474.37	down	down	correct
NOK.US	Nokia Corporation	20220926	4.24	4.3	4.2	4.24	23056400	4.24
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20220926	11.28	11.2801	10.85	10.85	7298	10.85	down	down	correct
NOMD.US	Nomad Foods Limited	20220926	16.31	16.48	15.51	15.51	933600	15.51	down	down	correct
NOV.US	NOV Inc	20220926	15.06	15.335	14.64	14.68	3455305	14.68	down	down	correct
NOVA.US	Sunnova Energy International Inc	20220926	24.57	25.48	22.84	23.37	2876400	23.37	down	down	correct
NOW.US	ServiceNow Inc	20220926	376.48	382.61	367.71	370.1	2377200	370.1	down	up	incorrect
NPCT.US	Nuveen Core Plus Impact Fund	20220926	10.54	10.72	10.52	10.56	88100	10.56	up	down	incorrect
NPK.US	National Presto Industries Inc	20220926	65.52	66.65	65.5	65.72	23000	65.72	up	down	incorrect
NPO.US	EnPro Industries Inc	20220926	86.05	87.47	85.67	86.01	73838	86.01	down	up	incorrect
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20220926	12.5	12.56	12.15	12.28	32700	12.28	down	up	incorrect
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20220926	11.21	11.25	11.03	11.03	44000	11.03	down	down	correct
NR.US	Newpark Resources Inc	20220926	2.53	2.53	2.38	2.4	676400	2.4	down	down	correct
NREF.US	PA	20220926	23.51	23.54	23.05	23.06	8132	23.06	down	down	correct
NRG.US	NRG Energy Inc	20220926	40.5	40.88	39.3	39.39	2077400	39.39	down	down	correct
NRGX.US	PIMCO Energy and Tactical Credit Opportunities Fund	20220926	13.5	13.5	13.04	13.04	103300	13.04	down	up	incorrect
NRK.US	Nuveen New York AMT	20220926	9.94	9.99	9.78	9.79	345000	9.79	down	up	incorrect
NRP.US	Natural Resource Partners L.P	20220926	41.03	42.99	40.29	40.59	24000	40.59	down	down	correct
NRT.US	North European Oil Royalty Trust	20220926	13.91	14.1	13.16	13.22	35800	13.22	down	down	correct
NRUC.US	National Rural Utilities Cooperative Finance Corp	20220926	23.11	23.474	22.36	22.49	32200	22.49	down	down	correct
NRZ.US	PC	20220926	17.22	17.58	16.57	17.255	57640	17.255	up	up	correct
NS.US	PC	20220926	24	24.33	23.406	23.406	16529	23.406	down	down	correct
NSA.US	PA	20220926	23.33	23.5117	23.2	23.2	55133	23.2	down	up	incorrect
NSC.US	Norfolk Southern Corporation	20220926	216.37	217.5	212.69	214.76	1521000	214.76	down	down	correct
NSL.US	Nuveen Senior Income Fund	20220926	4.64	4.72	4.61	4.65	146300	4.65	up	up	correct
NSP.US	Insperity Inc	20220926	102.98	104.72	102.25	103.42	216700	103.42	up	down	incorrect
NTB.US	The Bank of N.T. Butterfield & Son Limited	20220926	32.65	33.62	32.65	33.39	120600	33.39	up	down	incorrect
NTCO.US	Natura &Co Holding S.A	20220926	5.77	5.84	5.4	5.42	487200	5.42	down	up	incorrect
NTEST.US	Z	20220926	25	25	25	25	0	25
NTG.US	Tortoise Midstream Energy Fund Inc	20220926	32.02	32.16	30.7	30.7	19700	30.7	down	down	correct
NTP.US	Nam Tai Property Inc	20220926	4.22	4.22	4.22	4.22	0	4.22
NTR.US	Nutrien Ltd	20220926	81.82	84.68	81.65	81.75	1992567	81.2992	down	down	correct
NTST.US	NETSTREIT Corp	20220926	18.33	18.61	17.85	18.08	1017922	18.08	down	down	correct
NTZ.US	Natuzzi S.p.A	20220926	6.6	6.79	6.45	6.45	5800	6.45	down	down	correct
NUE.US	Nucor Corporation	20220926	104.55	106.25	102.86	103.39	2078900	102.9065	down	up	incorrect
NUO.US	Nuveen Ohio Quality Municipal Income Fund	20220926	11.81	11.85	11.73	11.78	41400	11.78	down	down	correct
NUS.US	Nu Skin Enterprises Inc	20220926	36.22	36.67	35.92	35.96	355300	35.96	down	down	correct
NUV.US	Nuveen Municipal Value Fund Inc	20220926	8.51	8.54	8.41	8.45	600700	8.45	down	down	correct
NUW.US	Nuveen AMT	20220926	13.28	13.38	13.26	13.28	60900	13.28
NVG.US	Nuveen AMT	20220926	12.48	12.5	12.34	12.35	747600	12.35	down	down	correct
NVGS.US	Navigator Holdings Ltd	20220926	10.73	11.1	10.395	10.47	323488	10.47	down	down	correct
NVR.US	NVR Inc	20220926	4038.0601	4056.98	3940	3951.54	25500	3951.54	down	down	correct
NVRO.US	Nevro Corp	20220926	43.23	45.23	43.23	44.83	431100	44.83	up	up	correct
NVS.US	Novartis AG	20220926	74.46	75.07	74.09	74.61	2351500	74.61	up	up	correct
NVST.US	Envista Holdings Corporation	20220926	34.61	34.97	33.73	34.06	1583300	34.06	down	down	correct
NVT.US	nVent Electric plc	20220926	31.25	31.76	30.94	31.09	617800	31.09	down	up	incorrect
NVTA.US	Invitae Corporation	20220926	2.42	2.579	2.37	2.41	8760600	2.41	down	down	correct
NWG.US	NatWest Group plc	20220926	5.14	5.19	5.01	5.05	2660800	5.05	down	down	correct
NWN.US	Northwest Natural Holding Company	20220926	46.5	46.95	45.84	46.32	271200	46.32	down	up	incorrect
NX.US	Quanex Building Products Corporation	20220926	18.66	19	18.25	18.35	179200	18.35	down	up	incorrect
NXC.US	Nuveen California Select Tax	20220926	12.94	13.08	12.76	12.79	20900	12.79	down	down	correct
NXDT.US	P	20220926	17.5	18	17.45	17.5	2734	17.5
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20220926	11.17	11.27	11.07	11.07	100394	11.07	down	up	incorrect
NXN.US	Nuveen New York Select Tax	20220926	11.33	11.33	11.22	11.22	12600	11.22	down	down	correct
NXP.US	Nuveen Select Tax	20220926	13.35	13.49	12.95	13.13	229900	13.13	down	down	correct
NXRT.US	NexPoint Residential Trust Inc	20220926	48.43	48.43	46.485	47.21	160900	47.21	down	down	correct
NYC.US	New York City REIT Inc	20220926	3.65	3.69	3.3501	3.39	19269	3.39	down	down	correct
NYCB.US	PU	20220926	43	43.04	42.86	42.86	3556	42.86	down	down	correct
NYT.US	The New York Times Company	20220926	27.9	28.17	27.59	27.93	1206300	27.93	up	up	correct
NZF.US	Nuveen Municipal Credit Income Fund	20220926	11.69	11.72	11.54	11.61	720095	11.61	down	up	incorrect
O.US	Realty Income Corporation	20220926	61.5	61.7	60.35	60.9	5015900	60.6394	down	up	incorrect
OAK.US	PB	20220926	23.31	23.31	22.915	23.03	11265	23.03	down	up	incorrect
OC.US	Owens Corning	20220926	76.29	77.49	74.91	75.06	1157500	75.06	down	down	correct
OCFT.US	OneConnect Financial Technology Co. Ltd	20220926	0.85	0.88	0.798	0.81	689100	0.81	down	down	correct
OCN.US	Ocwen Financial Corporation	20220926	26.71	27.19	25.08	25.24	84100	25.24	down	down	correct
ODC.US	Oil	20220926	24.41	24.67	23.88	24.49	9300	24.49	up	up	correct
OEC.US	Orion Engineered Carbons S.A	20220926	14.46	14.965	14.12	14.17	524000	14.17	down	down	correct
OFC.US	Corporate Office Properties Trust	20220926	24.1	24.1	23.01	23.48	755600	23.2063	down	down	correct
OFG.US	OFG Bancorp	20220926	25.93	26.45	25.93	25.94	237200	25.7375	up	down	incorrect
OG.US	Onion Global Limited	20220926	0.38	0.38	0.35	0.375	16000	0.375	down	down	correct
OGE.US	OGE Energy Corp	20220926	39.76	39.86	38.58	38.96	1015000	38.96	down	down	correct
OGN.US	Organon & Co	20220926	25.52	25.83	25.06	25.15	1489300	25.15	down	down	correct
OGS.US	ONE Gas Inc	20220926	78.02	78.59	76.66	76.91	323300	76.91	down	down	correct
OHI.US	Omega Healthcare Investors Inc	20220926	29.86	29.86	28.52	28.89	4519300	28.89	down	down	correct
OI.US	O	20220926	12.34	12.81	12.2	12.25	1484400	12.25	down	down	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20220926	6.11	6.11	5.94	5.97	119500	5.97	down	up	incorrect
OII.US	Oceaneering International Inc	20220926	7.59	7.66	7.25	7.3	1010000	7.3	down	down	correct
OIS.US	Oil States International Inc	20220926	3.61	3.75	3.51	3.66	1184700	3.66	up	up	correct
OKE.US	ONEOK Inc	20220926	52.44	52.76	50.5	50.58	3765800	50.58	down	down	correct
OLN.US	Olin Corporation	20220926	43.51	44.77	42.51	42.6	1492400	42.6	down	down	correct
OLO.US	Olo Inc	20220926	7.95	8.24	7.665	7.72	1595400	7.72	down	up	incorrect
OLP.US	One Liberty Properties Inc	20220926	22.96	23.02	21.18	21.37	152200	21.37	down	up	incorrect
OMC.US	Omnicom Group Inc	20220926	62.88	63.44	61.85	61.92	1260900	61.92	down	down	correct
OMF.US	OneMain Holdings Inc	20220926	30.6	31.19	29.19	29.21	2558600	29.21	down	down	correct
OMI.US	Owens & Minor Inc	20220926	25.41	26	25.03	25.13	654700	25.13	down	up	incorrect
ONON.US	On Holding AG	20220926	17.1	17.645	16.55	16.56	1714500	16.56	down	down	correct
ONTF.US	ON24 Inc	20220926	8.76	8.93	8.4	8.52	174696	8.52	down	down	correct
ONTO.US	Onto Innovation Inc	20220926	65.71	67.42	65.63	65.85	298300	65.85	up	up	correct
OOMA.US	Ooma Inc	20220926	12.24	12.75	12.18	12.48	118100	12.48	up	up	correct
OPY.US	Oppenheimer Holdings Inc	20220926	31.62	32.45	31.47	32.14	65600	32.14	up	up	correct
OR.US	Osisko Gold Royalties Ltd	20220926	9.4	9.56	9.2021	9.33	1530256	9.2922	down	down	correct
ORA.US	Ormat Technologies Inc	20220926	90.88	92.43	89.83	90.29	326812	90.29	down	down	correct
ORAN.US	Orange S.A	20220926	9.17	9.23	9.11	9.11	1509500	9.11	down	down	correct
ORC.US	Orchid Island Capital Inc	20220926	10.07	10.24	9.11	9.3	1896500	9.1425	down	up	incorrect
ORCC.US	Owl Rock Capital Corporation	20220926	11.4	11.485	11.12	11.14	4008177	10.8352	down	up	incorrect
ORCL.US	Oracle Corporation	20220926	64.33	64.92	63.39	63.45	6897757	63.45	down	down	correct
ORI.US	Old Republic International Corporation	20220926	20.8	20.94	20.27	20.42	2130800	20.42	down	down	correct
ORN.US	Orion Group Holdings Inc	20220926	2.4	2.46	2.35	2.36	18516	2.36	down	down	correct
OSCR.US	Oscar Health Inc	20220926	4.91	5.031	4.76	4.78	1456500	4.78	down	down	correct
OSG.US	Overseas Shipholding Group Inc	20220926	2.68	2.86	2.66	2.78	420750	2.78	up	up	correct
OSH.US	Oak Street Health Inc	20220926	24.89	26.24	24.8	25.21	1247500	25.21	up	up	correct
OSI.US	UN	20220926	9.79	9.79	9.79	9.79	0	9.79
OSK.US	Oshkosh Corporation	20220926	71.12	72.44	70.28	70.68	703800	70.68	down	up	incorrect
OUT.US	Outfront Media Inc. (REIT)	20220926	15.8	16.03	15.13	15.35	2388900	15.35	down	down	correct
OVV.US	Ovintiv Inc	20220926	42.25	42.49	40.02	40.16	3865300	40.16	down	up	incorrect
OXM.US	Oxford Industries Inc	20220926	87.75	91.14	87.65	89.05	416400	89.05	up	up	correct
OXY.US	Occidental Petroleum Corporation	20220926	58.31	59.23	57.43	57.88	25390700	57.88	down	down	correct
OZ.US	Belpointe PREP LLC Unit	20220926	98.3	99	94.63	95	46700	95	down	up	incorrect
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20220926	132	132.485	127.33	127.37	53237	127.37	down	down	correct
PACK.US	Ranpak Holdings Corp	20220926	3.84	3.97	3.51	3.57	696400	3.57	down	down	correct
PAG.US	Penske Automotive Group Inc	20220926	99.58	100.87	96.33	96.54	944800	96.54	down	down	correct
PAGS.US	PagSeguro Digital Ltd	20220926	13.54	13.54	11.895	12.61	10616890	12.61	down	up	incorrect
PAI.US	Western Asset Investment Grade Income Fund Inc	20220926	11.31	11.38	11.27	11.3	15100	11.3	down	down	correct
PAM.US	Pampa Energía S.A	20220926	23.3	23.49	22.35	22.41	120500	22.41	down	up	incorrect
PAR.US	PAR Technology Corporation	20220926	30.07	30.91	29.05	29.16	344500	29.16	down	down	correct
PARR.US	Par Pacific Holdings Inc	20220926	14.65	15.18	14.42	14.52	827500	14.52	down	down	correct
PATH.US	UiPath Inc	20220926	12.94	13.43	12.73	12.75	5031793	12.75	down	down	correct
PAY.US	Paymentus Holdings Inc	20220926	9.29	9.86	9.21	9.38	250000	9.38	up	up	correct
PAYC.US	Paycom Software Inc	20220926	324.59	331.83	320.26	320.93	319700	320.93	down	down	correct
PB.US	Prosperity Bancshares Inc	20220926	67.74	68.67	67.61	67.95	346200	67.95	up	down	incorrect
PBA.US	Pembina Pipeline Corporation	20220926	31.21	31.5	30.23	30.33	1688823	30.33	down	down	correct
PBF.US	PBF Energy Inc	20220926	29.57	31.16	29.39	29.85	3624100	29.85	up	down	incorrect
PBFX.US	PBF Logistics LP	20220926	17.36	17.72	17.3	17.36	104700	17.36
PBH.US	Prestige Consumer Healthcare Inc	20220926	50.06	50.56	49.12	49.13	251600	49.13	down	down	correct
PBI.US	Pitney Bowes Inc	20220926	2.62	2.67	2.42	2.43	1803500	2.43	down	down	correct
PBR.US	Petróleo Brasileiro S.A.	20220926	12.33	12.48	12.01	12.16	39167600	12.16	down	down	correct
PBRA.US	Petróleo Brasileiro S.A.	20220926	11.15	11.285	10.815	10.94	13751550	10.94	down	down	correct
PBT.US	Permian Basin Royalty Trust	20220926	15.45	15.98	14.82	14.82	181600	14.6157	down	down	correct
PCF.US	High Income Securities Fund	20220926	6.67	6.73	6.52	6.52	101700	6.52	down	up	incorrect
PCG.US	PG&E Corporation	20220926	13.16	13.25	12.69	12.75	63874900	12.75	down	down	correct
PCGU.US	PG&E Corporation	20220926	119.41	120.67	116.77	116.82	24600	116.82	down	down	correct
PCK.US	PIMCO California Municipal Income Fund II	20220926	6.5	6.53	6.35	6.35	170700	6.35	down	down	correct
PCM.US	PCM Fund Inc	20220926	8.82	8.82	8	8.01	126900	8.01	down	down	correct
PCN.US	PIMCO Corporate & Income Strategy Fund	20220926	12.2	12.27	11.78	11.86	214500	11.86	down	down	correct
PCOR.US	Procore Technologies Inc	20220926	50.77	51.97	48.89	49.02	771000	49.02	down	down	correct
PCQ.US	PIMCO California Municipal Income Fund	20220926	13.78	13.91	13.48	13.5	88800	13.5	down	down	correct
PD.US	PagerDuty Inc	20220926	22.43	23.59	22.25	22.47	708700	22.47	up	up	correct
PDI.US	PIMCO Dynamic Income Fund	20220926	19.18	19.35	18.64	18.85	1820200	18.85	down	down	correct
PDM.US	Piedmont Office Realty Trust Inc	20220926	11.14	11.14	10.54	10.58	1460800	10.58	down	up	incorrect
PDO.US	Pimco Dynamic Income Opportunities Fund	20220926	13.78	13.97	13.38	13.41	595200	13.41	down	down	correct
PDS.US	Precision Drilling Corporation	20220926	50.04	51.7	47.86	47.88	116900	47.88	down	down	correct
PDT.US	John Hancock Premium Dividend Fund	20220926	13.47	13.56	13.12	13.22	91100	13.22	down	down	correct
PEAK.US	Healthpeak Properties Inc	20220926	24.14	24.14	23.11	23.44	4165200	23.44	down	down	correct
PEB.US	PG	20220926	18.75	18.93	18.48	18.48	11141	18.0947	down	up	incorrect
PEG.US	Public Service Enterprise Group Incorporated	20220926	62.64	62.86	60.18	60.8	2926900	60.8	down	down	correct
PEI.US	Pennsylvania Real Estate Investment Trust	20220926	4.02	4.02	3.6	3.6	31500	3.6	down	down	correct
PEN.US	Penumbra Inc	20220926	183.44	186.33	181.09	182.52	260000	182.52	down	down	correct
PEO.US	Adams Natural Resources Fund Inc	20220926	19.02	19.22	18.58	18.58	51300	18.58	down	up	incorrect
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20220926	10.6	10.78	10.4	10.51	29000	10.51	down	down	correct
PFE.US	Pfizer Inc	20220926	43.81	44.33	43.67	43.83	18680200	43.83	up	down	incorrect
PFGC.US	Performance Food Group Company	20220926	44.33	45.232	43.64	43.64	969500	43.64	down	up	incorrect
PFH.US	CABCO Trust for JC Penney Debentures	20220926	19.66	19.675	19.41	19.45	29200	19.45	down	down	correct
PFL.US	PIMCO Income Strategy Fund	20220926	8.02	8.14	8	8.01	294300	8.01	down	down	correct
PFN.US	PIMCO Income Strategy Fund II	20220926	7.05	7.13	6.84	6.92	451600	6.92	down	down	correct
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20220926	8.56	8.75	8.49	8.56	27900	8.56
PFS.US	Provident Financial Services Inc	20220926	23.19	23.41	23.08	23.16	211800	23.16	down	down	correct
PFSI.US	PennyMac Financial Services Inc	20220926	47.92	48.99	45.38	45.38	721900	45.38	down	up	incorrect
PG.US	The Procter & Gamble Company	20220926	135.58	136.82	134.99	135.71	7396400	135.71	up	up	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20220926	6.82	7.05	6.57	6.59	27200	6.59	down	down	correct
PGR.US	The Progressive Corporation	20220926	120.69	121.18	118.47	118.88	2435300	118.88	down	down	correct
PGRE.US	Paramount Group Inc	20220926	6.38	6.43	6.15	6.23	1748100	6.1545	down	down	correct
PGTI.US	PGT Innovations Inc	20220926	19.39	19.67	18.92	18.99	323200	18.99	down	up	incorrect
PGZ.US	Principal Real Estate Income Fund	20220926	11.42	11.55	11.04	11.18	17200	11.18	down	down	correct
PH.US	Parker	20220926	242.27	245.19	237.54	239.98	1351000	239.98	down	down	correct
PHD.US	Pioneer Floating Rate Fund Inc	20220926	8.61	8.68	8.6	8.65	27800	8.65	up	up	correct
PHG.US	Koninklijke Philips N.V	20220926	15.61	15.77	15.44	15.52	2820800	15.52	down	down	correct
PHI.US	PLDT Inc	20220926	26.37	26.45	25.8	26.14	104500	26.14	down	down	correct
PHK.US	PIMCO High Income Fund	20220926	4.83	4.88	4.7	4.73	640000	4.73	down	down	correct
PHM.US	PulteGroup Inc	20220926	38.9	39.22	37.87	37.91	1949800	37.91	down	up	incorrect
PHR.US	Phreesia Inc	20220926	24.62	25.215	24.18	24.38	443800	24.38	down	down	correct
PHT.US	Pioneer High Income Fund Inc	20220926	6.5	6.56	6.42	6.44	122700	6.44	down	down	correct
PHX.US	PHX Minerals Inc	20220926	2.95	3.07	2.86	2.91	235600	2.91	down	down	correct
PII.US	Polaris Inc	20220926	98.3	100.41	97.72	98.49	523700	98.49	up	up	correct
PIM.US	Putnam Master Intermediate Income Trust	20220926	3.28	3.29	3.26	3.29	233228	3.29	up	down	incorrect
PINE.US	Alpine Income Property Trust Inc	20220926	17.34	17.34	16.75	16.85	53995	16.85	down	down	correct
PING.US	Ping Identity Holding Corp	20220926	28.15	28.2	28.11	28.12	2173000	28.12	down	down	correct
PINS.US	Pinterest Inc	20220926	22.64	23.62	22.62	22.81	9341300	22.81	up	up	correct
PIPR.US	Piper Sandler Companies	20220926	108.14	110.18	108.01	108.19	103900	108.19	up	down	incorrect
PJT.US	PJT Partners Inc	20220926	65.88	67.08	65.34	66.09	296200	66.09	up	up	correct
PK.US	Park Hotels & Resorts Inc	20220926	11.8	12.015	11.2	11.21	5662900	11.2005	down	down	correct
PKE.US	Park Aerospace Corp	20220926	11.37	11.5	11.14	11.17	56300	11.0722	down	up	incorrect
PKG.US	Packaging Corporation of America	20220926	113.66	114.78	110.73	112.92	964200	111.6842	down	down	correct
PKI.US	PerkinElmer Inc	20220926	121.74	124.35	120.48	120.58	624600	120.58	down	up	incorrect
PKX.US	POSCO	20220926	39.47	39.74	38.85	39.02	310487	39.02	down	down	correct
PLD.US	Prologis Inc	20220926	107.13	107.34	102.8	104.16	7135400	104.16	down	down	correct
PLNT.US	Planet Fitness Inc	20220926	58.52	58.95	56.55	56.57	1932200	56.57	down	down	correct
PLOW.US	Douglas Dynamics Inc	20220926	28.19	28.7	28.19	28.42	50000	28.42	up	up	correct
PLTR.US	Palantir Technologies Inc	20220926	7.35	7.83	7.35	7.53	45429793	7.53	up	up	correct
PLYM.US	Plymouth Industrial REIT Inc	20220926	18.51	18.82	17.24	17.65	309900	17.4254	down	down	correct
PM.US	Philip Morris International Inc	20220926	91.41	92.36	90.05	90.17	4482200	88.9	down	down	correct
PMF.US	PIMCO Municipal Income Fund	20220926	10.05	10.28	9.96	9.97	55000	9.97	down	down	correct
PML.US	PIMCO Municipal Income Fund II	20220926	10	10.02	9.71	9.73	332400	9.73	down	down	correct
PMM.US	Putnam Managed Municipal Income Trust	20220926	5.83	5.95	5.76	5.79	237000	5.79	down	down	correct
PMO.US	Putnam Municipal Opportunities Trust	20220926	10.29	10.37	10.04	10.06	128900	10.06	down	down	correct
PMT.US	PennyMac Mortgage Investment Trust	20220926	13.72	13.94	12.94	12.96	1499700	12.96	down	up	incorrect
PMX.US	PIMCO Municipal Income Fund III	20220926	8.02	8.12	7.9	7.92	96800	7.92	down	down	correct
PNC.US	The PNC Financial Services Group Inc	20220926	150.81	152.295	148.34	148.74	1837216	148.74	down	up	incorrect
PNF.US	PIMCO New York Municipal Income Fund	20220926	8.65	8.78	8.45	8.57	39800	8.57	down	up	incorrect
PNI.US	PIMCO New York Municipal Income Fund II	20220926	7.76	7.78	7.65	7.7	55400	7.7	down	down	correct
PNM.US	PNM Resources Inc	20220926	46.54	46.87	46.17	46.57	941500	46.57	up	up	correct
PNR.US	Pentair plc	20220926	41.18	42.01	40.54	40.63	1568900	40.63	down	down	correct
PNW.US	Pinnacle West Capital Corporation	20220926	71.09	71.27	68.98	69.67	740800	69.67	down	up	incorrect
POND.US	Angel Pond Holdings Corp	20220926	9.87	9.87	9.85	9.85	500300	9.85	down	down	correct
POR.US	Portland General Electric Company	20220926	48.9	49.03	47.67	48.13	809600	48.13	down	down	correct
POST.US	Post Holdings Inc	20220926	83.65	84.48	82.65	82.67	363100	82.67	down	down	correct
PPG.US	PPG Industries Inc	20220926	112.5	113.09	110.53	111.17	925300	111.17	down	down	correct
PPL.US	PPL Corporation	20220926	28.07	28.22	27.23	27.5	5229300	27.5	down	down	correct
PPT.US	Putnam Premier Income Trust	20220926	3.53	3.61	3.53	3.54	115000	3.54	up	up	correct
PRA.US	ProAssurance Corporation	20220926	20.07	20.22	19.54	19.62	181800	19.5687	down	down	correct
PRE.US	PJ	20220926	19.12	19.2487	19.0275	19.1	5139	19.1	down	up	incorrect
PRG.US	PROG Holdings Inc	20220926	17.29	17.67	16.82	16.83	708400	16.83	down	down	correct
PRGO.US	Perrigo Company plc	20220926	37.74	38.3	37.51	37.66	1257700	37.66	down	down	correct
PRI.US	Primerica Inc	20220926	123.23	124.7	122.15	122.35	153400	122.35	down	down	correct
PRIF.US	PI	20220926	23.11	23.16	23.11	23.16	216	23.16	up	up	correct
PRLB.US	Proto Labs Inc	20220926	36.04	36.79	35.39	35.42	192900	35.42	down	down	correct
PRMW.US	Primo Water Corporation	20220926	12.6	12.74	12.52	12.66	652500	12.66	up	up	correct
PRO.US	PROS Holdings Inc	20220926	22.78	23.7	22.59	22.62	180300	22.62	down	down	correct
PRS.US	Prudential Financial Inc	20220926	24.01	24.06	23.83	23.85	15300	23.85	down	up	incorrect
PRT.US	PermRock Royalty Trust	20220926	7.27	7.5	7.12	7.2	70177	7.114	down	down	correct
PRTY.US	Party City Holdco Inc	20220926	1.75	1.91	1.67	1.69	6060600	1.69	down	down	correct
PRU.US	Prudential Financial Inc	20220926	88.11	89.29	87.05	87.34	2211500	87.34	down	down	correct
PSA.US	Public Storage	20220926	293.23	293.98	286.35	290.82	859800	290.82	down	up	incorrect
PSB.US	PZ	20220926	15.28	15.28	14.71	14.9	71594	14.9	down	down	correct
PSEC.US	PA	20220926	16.8747	17.15	16.7949	16.84	15099	16.84	down	up	incorrect
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20220926	18.93	19.01	18.58	18.62	45500	18.62	down	down	correct
PSFE.US	WT	20220926	0.1499	0.1596	0.1485	0.15	38748	0.15	up	up	correct
PSN.US	Parsons Corporation	20220926	39.09	39.93	38.96	39.23	278700	39.23	up	down	incorrect
PSO.US	Pearson plc	20220926	9.28	9.38	9.19	9.22	450000	9.22	down	up	incorrect
PSPC.US	UN	20220926	9.69	9.83	9.69	9.83	1548	9.83	up	up	correct
PSTG.US	Pure Storage Inc	20220926	26.07	26.51	25.79	26.09	2938100	26.09	up	up	correct
PSTL.US	Postal Realty Trust Inc	20220926	14.72	14.91	14.34	14.42	201000	14.42	down	down	correct
PSX.US	Phillips 66	20220926	75	76.64	74.02	74.16	4717500	74.16	down	up	incorrect
PTA.US	Cohen & Steers Tax	20220926	17.87	18.155	17.71	17.94	207600	17.94	up	down	incorrect
PTR.US	PetroChina Company Limited	20220926	40.19	42.0485	40.19	41	20908	41	up	up	correct
PTY.US	PIMCO Corporate & Income Opportunity Fund	20220926	12.3	12.39	11.95	12.02	667300	12.02	down	down	correct
PUK.US	Prudential plc	20220926	20.43	20.69	20.16	20.32	1082300	20.32	down	up	incorrect
PUMP.US	ProPetro Holding Corp	20220926	7.4	7.65	7.25	7.35	1384900	7.35	down	down	correct
PV.US	Primavera Capital Acquisition Corp	20220926	9.88	9.92	9.88	9.915	216500	9.915	up	up	correct
PVH.US	PVH Corp	20220926	47.94	48.82	46.05	46.08	1753000	46.08	down	down	correct
PVL.US	Permianville Royalty Trust	20220926	3.27	3.44	3.17	3.3	179400	3.2529	up	down	incorrect
PWR.US	Quanta Services Inc	20220926	128.08	131.04	125.43	125.74	1282500	125.6712	down	down	correct
PWSC.US	PowerSchool Holdings Inc	20220926	16.67	17.24	16.57	16.88	301000	16.88	up	up	correct
PXD.US	Pioneer Natural Resources Company	20220926	207.55	210.45	205.01	205.41	3611100	205.41	down	down	correct
PYN.US	PIMCO New York Municipal Income Fund III	20220926	7.2	7.2	6.83	7	14600	7	down	down	correct
PYS.US	PPlus Trust Series RRD	20220926	20.94	20.94	20.94	20.94	0	20.94
PYT.US	PPLUS Trust Series GSC	20220926	21.05	21.5	21.02	21.37	2700	21.37	up	down	incorrect
PZC.US	PIMCO California Municipal Income Fund III	20220926	7.52	7.54	7.21	7.24	148400	7.24	down	down	correct
PZN.US	Pzena Investment Management Inc	20220926	9.52	9.6	9.52	9.57	95500	9.57	up	up	correct
QD.US	Qudian Inc	20220926	0.95	0.961	0.905	0.934	686200	0.934	down	down	correct
QGEN.US	QIAGEN N.V	20220926	41.15	41.36	40.49	40.96	987020	40.96	down	down	correct
QSR.US	Restaurant Brands International Inc	20220926	55.27	56.01	54.68	54.97	1288400	54.97	down	down	correct
QTWO.US	Q2 Holdings Inc	20220926	32.95	33.63	31.87	32.02	644900	32.02	down	down	correct
QUOT.US	Quotient Technology Inc	20220926	2.1	2.15	2.05	2.12	740700	2.12	up	up	correct
QVCC.US	QVCC	20220926	17.93	18.4	17.84	18	30058	18	up	up	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20220926	18.94	19.59	18.81	19.07	13500	19.07	up	up	correct
R.US	Ryder System Inc	20220926	66.65	67.65	66.44	66.51	487500	66.51	down	up	incorrect
RA.US	Brookfield Real Assets Income Fund Inc	20220926	17.13	17.39	16.24	16.64	466600	16.64	down	down	correct
RAAS.US	Cloopen Group Holding Limited	20220926	0.8029	0.8655	0.8	0.8	126211	0.8	down	up	incorrect
RACE.US	Ferrari N.V	20220926	187.28	190.31	185.74	186.43	275200	186.43	down	down	correct
RAD.US	Rite Aid Corporation	20220926	7.01	7.26	6.37	6.5	2405500	6.5	down	down	correct
RAMP.US	LiveRamp Holdings Inc	20220926	18.28	18.82	18.21	18.35	634200	18.35	up	down	incorrect
RBA.US	Ritchie Bros. Auctioneers Incorporated	20220926	62.43	63.85	62.08	62.68	308500	62.68	up	up	correct
RBC.US	Regal Beloit Corporation	20220926	209.25	217.76	208.2	208.32	210400	207.9802	down	down	correct
RBLX.US	Roblox Corporation	20220926	36.28	37.95	35.48	35.55	25436700	35.55	down	down	correct
RBOT.US	WT	20220926	0.494	0.494	0.4501	0.4501	4181	0.4501	down	up	incorrect
RC.US	Ready Capital Corporation	20220926	11.5	11.57	10.74	10.77	1754300	10.3569	down	up	incorrect
RCA.US	Ready Capital Corporation 7.00% Convertible Senior Notes due 2023	20220926	25.03	25.06	24.88	24.94	189348	24.94	down	down	correct
RCB.US	Ready Capital Corporation	20220926	23.65	23.89	23.6	23.89	10000	23.89	up	up	correct
RCFA.US	UN	20220926	10	10	10	10	1	10
RCI.US	Rogers Communications Inc	20220926	40.5	40.52	39.52	39.7	349400	39.7	down	up	incorrect
RCL.US	Royal Caribbean Group	20220926	44.9	46.28	43.99	44.04	6800700	44.04	down	down	correct
RCS.US	PIMCO Strategic Income Fund Inc	20220926	4.75	4.8	4.66	4.69	211900	4.69	down	down	correct
RCUS.US	Arcus Biosciences Inc	20220926	25.29	25.83	24.51	24.52	492900	24.52	down	down	correct
RDN.US	Radian Group Inc	20220926	19.48	19.73	19.08	19.13	1376800	19.13	down	up	incorrect
RDW.US	Redwire Corp	20220926	2.35	2.58	2.35	2.52	138200	2.52	up	up	correct
RDY.US	Dr. Reddy's Laboratories Limited	20220926	50.37	50.57	49.8	49.9	281800	49.9	down	down	correct
RE.US	Everest Re Group Ltd	20220926	252.73	254.57	245.43	245.79	571600	245.79	down	down	correct
RELX.US	RELX PLC	20220926	23.53	23.88	23.48	23.58	1436100	23.58	up	up	correct
RENN.US	Renren Inc	20220926	29.7	30.1	29.6	30.05	22000	30.05	up	down	incorrect
RERE.US	AiHuiShou International Co. Ltd.	20220926	2.61	2.73	2.583	2.6	209800	2.6	down	up	incorrect
RES.US	RPC Inc	20220926	6.37	6.64	6.24	6.42	1280200	6.42	up	up	correct
REV.US	Revlon Inc	20220926	5.82	5.9	5.22	5.28	556000	5.28	down	down	correct
REVG.US	REV Group Inc	20220926	11.3	11.52	11.3	11.33	165000	11.2817	up	up	correct
REX.US	REX American Resources Corporation	20220926	26.83	27.67	26.79	27.11	114400	27.11	up	up	correct
REXR.US	Rexford Industrial Realty Inc	20220926	56.05	56.19	53.87	54.78	1536700	54.4545	down	down	correct
REZI.US	Resideo Technologies Inc	20220926	19.25	19.52	18.86	18.94	518700	18.94	down	down	correct
RF.US	Regions Financial Corporation	20220926	20.71	21.05	20.48	20.69	8071300	20.69	down	down	correct
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20220926	12.16	12.2	11.8	11.88	78300	11.88	down	down	correct
RFL.US	Rafael Holdings Inc	20220926	1.93	1.96	1.78	1.83	43500	1.83	down	down	correct
RFM.US	RiverNorth Flexible Municipal Income Fund Inc	20220926	15.5	15.82	15.5	15.698	59200	15.698	up	up	correct
RFMZ.US	RiverNorth Flexible Municipal Income Fund II Inc	20220926	13.4	13.48	13.03	13.17	189100	13.17	down	up	incorrect
RFP.US	Resolute Forest Products Inc	20220926	20.2	20.28	20.11	20.17	587800	20.17	down	down	correct
RGA.US	Reinsurance Group of America Incorporated	20220926	122.32	124.13	121.34	122.22	492500	122.22	down	up	incorrect
RGR.US	Sturm Ruger & Company Inc	20220926	50.8	51.82	50.66	50.71	157000	50.71	down	down	correct
RGS.US	Regis Corporation	20220926	0.97	0.98	0.91	0.91	192000	0.91	down	down	correct
RGT.US	Royce Global Value Trust Inc	20220926	8.05	8.13	7.89	7.97	17700	7.97	down	up	incorrect
RH.US	RH	20220926	246.15	250.34	239.23	240.62	595500	240.62	down	up	incorrect
RHI.US	Robert Half International Inc	20220926	73.71	74.7	73.5	73.59	1413000	73.59	down	down	correct
RHP.US	Ryman Hospitality Properties Inc	20220926	74.92	76.175	72.74	73.62	474222	73.5229	down	up	incorrect
RIG.US	Transocean Ltd	20220926	2.36	2.44	2.34	2.39	32295600	2.39	up	up	correct
RIO.US	Rio Tinto Group	20220926	51.14	52.43	50.92	51.22	5248800	51.22	up	up	correct
RIV.US	RiverNorth Opportunities Fund Inc	20220926	12.11	12.45	11.61	11.85	289200	11.85	down	down	correct
RJF.US	Raymond James Financial Inc	20220926	101.39	102.86	100.67	100.74	771800	100.3915	down	down	correct
RKT.US	Rocket Companies Inc	20220926	6.99	7.32	6.7	6.72	3351700	6.72	down	up	incorrect
RL.US	Ralph Lauren Corporation	20220926	85.3	86.23	83.92	83.96	747300	83.2524	down	down	correct
RLI.US	RLI Corp	20220926	102.77	103.6	101.56	102.83	183100	102.83	up	up	correct
RLJ.US	RLJ Lodging Trust	20220926	10.5	10.67	10.11	10.24	1696000	10.1921	down	down	correct
RLX.US	RLX Technology Inc	20220926	1.09	1.11	1.05	1.05	4965200	1.05	down	up	incorrect
RM.US	Regional Management Corp	20220926	29	29.35	28.225	28.42	20881	28.42	down	up	incorrect
RMD.US	ResMed Inc	20220926	213.66	216.87	213.38	215.1	300100	215.1	up	up	correct
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20220926	15.684	15.74	15.535	15.61	16611	15.61	down	down	correct
RMM.US	Rivernorth Managed Duration Municipal Income Fund Inc	20220926	14.39	14.682	14.22	14.3	96700	14.3	down	up	incorrect
RMO.US	Romeo Power Inc	20220926	0.436	0.482	0.436	0.44	2058400	0.44	up	up	correct
RMPL.US	P	20220926	25.05	25.05	24.9	24.9	1737	24.9	down	down	correct
RMT.US	Royce Micro	20220926	7.85	7.99	7.79	7.86	124400	7.86	up	down	incorrect
RNG.US	RingCentral Inc	20220926	40.69	42.62	39.9	40.54	1933000	40.54	down	down	correct
RNGR.US	Ranger Energy Services Inc	20220926	9.04	9.04	8.7	8.7	3400	8.7	down	up	incorrect
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20220926	19.2	19.47	18.8	19.07	219200	19.07	down	down	correct
RNR.US	RenaissanceRe Holdings Ltd	20220926	136.01	136.4	129.72	132.04	508500	132.04	down	down	correct
ROG.US	Rogers Corporation	20220926	245	245.87	241.5	241.62	130100	241.62	down	down	correct
ROK.US	Rockwell Automation Inc	20220926	219.47	221.14	215.13	215.42	673300	215.42	down	up	incorrect
ROL.US	Rollins Inc	20220926	34.77	35.04	34.42	34.63	832500	34.63	down	down	correct
RONI.US	Rice Acquisition Corp II	20220926	9.86	9.86	9.84	9.85	71600	9.85	down	down	correct
ROP.US	Roper Technologies Inc	20220926	378.87	381.58	374.6	377.07	791900	377.07	down	down	correct
RPM.US	RPM International Inc	20220926	85.08	86.07	84.37	84.83	542800	84.83	down	down	correct
RPT.US	RPT Realty	20220926	8.04	8.04	7.51	7.67	546500	7.67	down	down	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20220926	11.77	11.82	11	11.23	1044600	11.23	down	down	correct
RRC.US	Range Resources Corporation	20220926	25.02	25.11	23.52	23.74	9360100	23.74	down	down	correct
RRX.US	Regal Beloit Corporation	20220926	137.61	138.86	134.62	135.06	518800	134.7291	down	down	correct
RS.US	Reliance Steel & Aluminum Co	20220926	169.68	171.84	168.245	169.02	376163	169.02	down	down	correct
RSF.US	RiverNorth Specialty Finance Corp	20220926	17.28	17.28	17	17.17	18700	17.17	down	down	correct
RSG.US	Republic Services Inc	20220926	140.34	141.26	139.61	140.07	1208900	139.5656	down	down	correct
RSI.US	Rush Street Interactive Inc	20220926	4.03	4.34	3.97	3.99	729800	3.99	down	down	correct
RSKD.US	Riskified Ltd.	20220926	3.95	4.13	3.91	4.01	282100	4.01	up	up	correct
RTX.US	Raytheon Technologies Corporation	20220926	81.59	82.39	80.73	81.09	4843500	81.09	down	down	correct
RVLV.US	Revolve Group Inc	20220926	23.51	25.1	23.51	23.99	1459500	23.99	up	up	correct
RVT.US	Royce Value Trust Inc	20220926	12.66	12.94	12.48	12.56	327100	12.56	down	down	correct
RWT.US	Redwood Trust Inc	20220926	6.43	6.49	5.86	5.9	3623100	5.9	down	down	correct
RY.US	Royal Bank of Canada	20220926	89.76	91.12	89.29	90.2	666100	90.2	up	up	correct
RYAM.US	Rayonier Advanced Materials Inc	20220926	3.65	3.75	3.52	3.56	161600	3.56	down	down	correct
RYAN.US	RYAN SPECIALTY GROUP HOLDINGS INC.	20220926	38.99	39.36	38.49	38.62	477400	38.62	down	up	incorrect
RYB.US	RYB Education Inc	20220926	0.592	0.6	0.58	0.58	3629	0.58	down	down	correct
RYI.US	Ryerson Holding Corporation	20220926	23.85	24.8	23.63	24.13	208253	24.13	up	up	correct
RYN.US	Rayonier Inc	20220926	31.11	31.11	30	30.49	751600	30.49	down	down	correct
RZA.US	Reinsurance Group of America Incorporated	20220926	25.19	25.19	25.06	25.07	315951	25.07	down	down	correct
S.US	SentinelOne Inc.	20220926	24.7	25.87	24.7	25.27	1900500	25.27	up	up	correct
SA.US	Seabridge Gold Inc	20220926	11.01	11.03	10.35	10.47	428800	10.47	down	down	correct
SACH.US	PA	20220926	21.38	21.8	21.09	21.3661	12505	21.3661	down	down	correct
SAFE.US	Safehold Inc	20220926	30.02	30.09	27.26	27.27	460800	27.0935	down	up	incorrect
SAH.US	Sonic Automotive Inc	20220926	43.65	44.6	43.51	43.66	325300	43.66	up	up	correct
SAIC.US	Science Applications International Corporation	20220926	88.73	90.15	88.49	88.78	271900	88.78	up	up	correct
SAM.US	The Boston Beer Company Inc	20220926	318.76	326.29	318.37	320.21	107458	320.21	up	up	correct
SAN.US	Banco Santander S.A	20220926	2.38	2.41	2.33	2.34	7469700	2.34	down	down	correct
SAND.US	Sandstorm Gold Ltd	20220926	5.54	5.62	5.26	5.36	2313100	5.36	down	down	correct
SAP.US	SAP SE	20220926	80.08	81.09	79.15	79.63	2899800	79.63	down	down	correct
SAR.US	Saratoga Investment Corp	20220926	22.44	22.61	21.01	21.17	89800	21.17	down	down	correct
SAVE.US	Spirit Airlines Inc	20220926	21.38	21.55	20.76	20.77	1137800	20.77	down	down	correct
SB.US	Safe Bulkers Inc	20220926	2.71	2.75	2.57	2.59	1564500	2.59	down	down	correct
SBBA.US	SBBA	20220926	24.986	25.005	24.76	24.86	12900	24.86	down	down	correct
SBH.US	Sally Beauty Holdings Inc	20220926	13.35	13.7	13.01	13.02	1017900	13.02	down	down	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20220926	7.42	7.44	7.3	7.41	58700	7.41	down	down	correct
SBOW.US	SilverBow Resources Inc	20220926	24.67	25.58	23.59	23.7	635300	23.7	down	down	correct
SBR.US	Sabine Royalty Trust	20220926	65	67	63.41	63.75	94500	63.75	down	down	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20220926	8.56	8.62	8.05	8.06	7695800	8.06	down	down	correct
SBSW.US	Sibanye Stillwater Limited	20220926	8.17	8.41	8.11	8.16	3192900	8.16	down	down	correct
SCCO.US	Southern Copper Corporation	20220926	42.66	43.77	42.42	42.81	988300	42.81	up	down	incorrect
SCD.US	LMP Capital and Income Fund Inc	20220926	11.26	11.4	11.01	11.01	32400	11.01	down	down	correct
SCE.US	PL	20220926	18.33	18.4	18.22	18.29	23980	18.29	down	down	correct
SCHW.US	The Charles Schwab Corporation	20220926	70.46	71.98	70.27	70.89	10467400	70.89	up	up	correct
SCI.US	Service Corporation International	20220926	57.88	58.61	57.52	57.87	1229300	57.87	down	down	correct
SCL.US	Stepan Company	20220926	96	97.28	95.01	95.07	71900	95.07	down	down	correct
SCM.US	Stellus Capital Investment Corporation	20220926	12.16	12.5	12	12.25	108900	12.1385	up	up	correct
SCS.US	Steelcase Inc	20220926	7.3	7.57	7.27	7.33	1568700	7.33	up	up	correct
SCU.US	Sculptor Capital Management Inc	20220926	8.93	9.13	8.93	8.96	157231	8.96	up	up	correct
SCX.US	The L.S. Starrett Company	20220926	8.85	8.9	8.7	8.83	19000	8.83	down	down	correct
SD.US	SandRidge Energy Inc	20220926	14.85	15.55	14.38	14.5	1158700	14.5	down	down	correct
SDHY.US	PGIM Short Duration High Yield Opportunities Fund	20220926	14.4	14.47	14.14	14.16	51900	14.16	down	down	correct
SE.US	Sea Limited	20220926	53.29	55.2	53.29	53.97	5040000	53.97	up	up	correct
SEAS.US	SeaWorld Entertainment Inc	20220926	48.03	49.04	46.48	46.51	796700	46.51	down	down	correct
SEE.US	Sealed Air Corporation	20220926	45.21	45.47	44.02	44.31	1078800	44.31	down	down	correct
SEM.US	Select Medical Holdings Corporation	20220926	22.98	23.26	22.29	22.79	839100	22.79	down	down	correct
SEMR.US	SEMrush Holdings Inc	20220926	10.88	11.25	10.75	10.76	158600	10.76	down	down	correct
SF.US	Stifel Financial Corp	20220926	53.77	54.56	53.1	53.39	620000	53.39	down	down	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20220926	23.53	24.55	23.35	23.88	9081	23.88	up	up	correct
SFE.US	Safeguard Scientifics Inc	20220926	3.8	3.81	3.79	3.795	5609	3.795	down	down	correct
SFL.US	SFL Corporation Ltd	20220926	9.4	9.53	9.18	9.19	1488700	9.19	down	down	correct
SG.US	Sweetgreen Inc.	20220926	16.71	18.13	16.59	16.85	2334400	16.85	up	up	correct
SGFY.US	Signify Health Inc	20220926	29.21	29.32	28.97	28.97	5503600	28.97	down	down	correct
SGU.US	Star Group L.P	20220926	8.46	8.6	8.23	8.23	77631	8.23	down	up	incorrect
SHAK.US	Shake Shack Inc	20220926	45.05	46.65	44.64	45.08	638100	45.08	up	down	incorrect
SHG.US	Shinhan Financial Group Co. Ltd	20220926	24.61	24.78	24.23	24.47	264800	24.47	down	down	correct
SHI.US	Sinopec Shanghai Petrochemical Company Limited	20220926	14.16	14.16	14.0901	14.16	1827	14.16
SHLX.US	Shell Midstream Partners L.P	20220926	15.79	15.82	15.79	15.8	1818100	15.8	up	up	correct
SHO.US	Sunstone Hotel Investors Inc	20220926	9.67	9.93	9.52	9.63	4513100	9.5817	down	up	incorrect
SHOP.US	Shopify Inc	20220926	28.67	29.94	28.24	28.25	25033051	28.25	down	up	incorrect
SHPW.US	Shapeways Holdings Inc.	20220926	0.65	0.71	0.62	0.657	224000	0.657	up	up	correct
SHW.US	The Sherwin	20220926	211.05	212.32	206.84	209	1783300	209	down	down	correct
SI.US	Silvergate Capital Corporation	20220926	73.66	76.67	72.6	73.55	399000	73.55	down	up	incorrect
SID.US	Companhia Siderúrgica Nacional	20220926	2.41	2.46	2.28	2.3	7016200	2.3	down	down	correct
SIG.US	Signet Jewelers Limited	20220926	53.43	54.86	52.72	53.09	670400	53.09	down	up	incorrect
SII.US	Sprott Inc	20220926	31.74	32.1	30.6	30.83	76000	30.83	down	down	correct
SITC.US	SITE Centers Corp	20220926	11.24	11.295	10.75	10.86	2215656	10.86	down	down	correct
SITE.US	SiteOne Landscape Supply Inc	20220926	105.83	108.39	103.18	103.35	302700	103.35	down	down	correct
SIX.US	Six Flags Entertainment Corporation	20220926	18.71	19.56	18.02	18.2	3497600	18.2	down	down	correct
SJI.US	South Jersey Industries Inc	20220926	33.52	33.56	33.11	33.12	996000	33.12	down	down	correct
SJIJ.US	South Jersey Industries Inc	20220926	18.35	18.6125	18.3039	18.48	17935	18.48	up	up	correct
SJIV.US	South Jersey Industries Inc Unit	20220926	66.75	66.75	66.33	66.405	2288	66.405	down	down	correct
SJM.US	The J. M. Smucker Company	20220926	140.3	141.98	139.48	139.52	700900	139.52	down	down	correct
SJR.US	Shaw Communications Inc	20220926	24.48	24.56	24.17	24.36	356300	24.36	down	up	incorrect
SJT.US	San Juan Basin Royalty Trust	20220926	9.61	10.07	9.54	9.56	726000	9.4397	down	down	correct
SJW.US	SJW Group	20220926	61.04	61.04	59.1	59.57	98800	59.57	down	up	incorrect
SKIL.US	Skillsoft Corp	20220926	1.85	1.91	1.79	1.83	666100	1.83	down	down	correct
SKM.US	SK Telecom Co.Ltd	20220926	20.71	20.83	20.35	20.5	968900	20.5	down	up	incorrect
SKT.US	Tanger Factory Outlet Centers Inc	20220926	14	14.1	13.26	13.62	1029600	13.62	down	down	correct
SKX.US	Skechers U.S.A. Inc	20220926	33.68	33.99	32.66	32.95	1741200	32.95	down	down	correct
SKY.US	Skyline Champion Corporation	20220926	51.95	53.33	50.87	50.91	354400	50.91	down	down	correct
SLB.US	Schlumberger Limited	20220926	34.95	35.35	33.8	33.86	12006400	33.86	down	up	incorrect
SLCA.US	U.S. Silica Holdings Inc	20220926	10.5	11.09	10.42	10.69	756000	10.69	up	up	correct
SLF.US	Sun Life Financial Inc	20220926	40.43	40.69	39.82	40.15	860600	40.15	down	up	incorrect
SLG.US	SL Green Realty Corp	20220926	40.99	41.5	38.95	39.27	1459600	38.9774	down	down	correct
SLQT.US	SelectQuote Inc	20220926	0.98	0.99	0.892	0.9	6170800	0.9	down	down	correct
SM.US	SM Energy Company	20220926	35.41	35.82	33.75	33.86	2327500	33.86	down	down	correct
SMAR.US	Smartsheet Inc	20220926	32.47	33.555	31.48	31.5	1229200	31.5	down	down	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20220926	5.73	5.85	5.72	5.79	5609500	5.79	up	up	correct
SMG.US	The Scotts Miracle	20220926	49.73	51.27	49.2	49.4	707000	49.4	down	down	correct
SMHI.US	SEACOR Marine Holdings Inc	20220926	5.41	5.41	5.11	5.11	13412	5.11	down	down	correct
SMLP.US	Summit Midstream Partners LP	20220926	13.5	14.26	13.01	13.99	51500	13.99	up	up	correct
SMP.US	Standard Motor Products Inc	20220926	31.98	32.56	31.61	32.18	202500	32.18	up	down	incorrect
SMRT.US	SmartRent Inc	20220926	2.31	2.45	2.195	2.24	1366100	2.24	down	down	correct
SMWB.US	Similarweb Ltd	20220926	6.4	6.515	6.01	6.17	86100	6.17	down	down	correct
SNA.US	Snap	20220926	205.92	209.39	205.45	206.64	314400	206.64	up	up	correct
SNAP.US	Snap Inc	20220926	10.3	10.6	10.1	10.18	23510800	10.18	down	down	correct
SNDR.US	Schneider National Inc	20220926	20.71	21.26	20.71	21	471800	21	up	up	correct
SNN.US	Smith & Nephew plc	20220926	22.21	22.45	21.8	22.08	1451900	21.799	down	down	correct
SNOW.US	Snowflake Inc.	20220926	171.25	176.91	164.25	165.11	6180500	165.11	down	down	correct
SNP.US	China Petroleum & Chemical Corporation	20220926	43.6	45	42.4	44	38300	44	up	up	correct
SNV.US	Synovus Financial Corp	20220926	37.41	38.17	37.2	37.35	862600	37.35	down	down	correct
SNX.US	TD SYNNEX	20220926	85.22	87.16	84.06	84.2	665000	84.2	down	down	correct
SO.US	The Southern Company	20220926	74.94	74.95	72.21	73.15	4095300	73.15	down	down	correct
SOI.US	Solaris Oilfield Infrastructure Inc	20220926	8.84	9.29	8.71	8.78	136100	8.78	down	down	correct
SOJC.US	The Southern Company JR 2017B NT 77	20220926	22.72	22.76	22.28	22.35	33600	22.35	down	down	correct
SOJD.US	SOJD	20220926	20.95	21.15	20.65	20.74	74600	20.74	down	down	correct
SOJE.US	SOJE	20220926	18.53	18.614	18.37	18.44	57500	18.44	down	down	correct
SOL.US	ReneSola Ltd	20220926	5.09	5.35	5.04	5.05	469721	5.05	down	up	incorrect
SON.US	Sonoco Products Company	20220926	56.8	56.95	55.78	56.18	471000	56.18	down	down	correct
SONX.US	Sonendo Inc.	20220926	0.941	1.17	0.92	1.17	1067100	1.17	up	down	incorrect
SONY.US	Sony Group Corporation	20220926	67.39	68.0099	66.55	66.7	911469	66.7	down	down	correct
SOR.US	Source Capital Inc	20220926	35.22	35.61	34.8	34.81	9500	34.81	down	down	correct
SOS.US	SOS Limited	20220926	4.8	5.115	4.63	4.69	70300	4.69	down	down	correct
SPB.US	Spectrum Brands Holdings Inc	20220926	42.72	44.13	41.82	41.87	606200	41.87	down	down	correct
SPCE.US	Virgin Galactic Holdings Inc	20220926	4.83	5.175	4.82	4.88	5361800	4.88	up	up	correct
SPE.US	Special Opportunities Fund Inc	20220926	11.3	11.35	11.03	11.04	44800	11.04	down	down	correct
SPG.US	Simon Property Group Inc	20220926	89.39	89.48	86.02	87.36	3618496	87.36	down	down	correct
SPGI.US	S&P Global Inc	20220926	317.24	319.1	312.11	315.43	2722400	315.43	down	down	correct
SPH.US	Suburban Propane Partners L.P	20220926	15.78	15.92	15.31	15.42	284900	15.42	down	down	correct
SPIR.US	Spire Corporation	20220926	1.08	1.19	1.08	1.15	471800	1.15	up	up	correct
SPLP.US	Steel Partners Holdings L.P	20220926	41.4	41.44	41.4	41.44	10600	41.44	up	up	correct
SPNT.US	SiriusPoint Ltd	20220926	4.57	4.59	4.52	4.56	569700	4.56	down	down	correct
SPOT.US	Spotify Technology S.A	20220926	89	91.69	88.895	89.14	1578400	89.14	up	up	correct
SPR.US	Spirit AeroSystems Holdings Inc	20220926	23.86	24.29	22.88	22.91	2017100	22.91	down	down	correct
SPXC.US	SPX Corporation	20220926	53.7	54.93	53.56	53.79	142700	53.79	up	up	correct
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20220926	15.11	15.32	14.98	15.04	63000	15.04	down	down	correct
SQ.US	Square Inc	20220926	56.22	57.74	54.13	54.14	12473000	54.14	down	up	incorrect
SQM.US	Sociedad Química y Minera de Chile S.A	20220926	92.91	95.52	91.74	91.81	1163337	90.0291	down	down	correct
SQNS.US	Sequans Communications S.A	20220926	3.67	3.79	3.6	3.71	30900	3.71	up	down	incorrect
SQSP.US	Squarespace Inc	20220926	21	21.75	20.85	20.98	261600	20.98	down	down	correct
SQZ.US	SQZ Biotechnologies Company	20220926	2.18	2.28	2.002	2.21	104600	2.21	up	up	correct
SR.US	Spire Inc	20220926	67.88	67.93	65.78	66.67	249600	66.67	down	down	correct
SRC.US	Spirit Realty Capital Inc	20220926	38.22	38.54	37.06	37.43	829300	36.7778	down	up	incorrect
SRE.US	Sempra	20220926	161.13	161.33	155.68	157.23	1730200	157.23	down	down	correct
SREA.US	Sempra Energy	20220926	23.2	23.27	22.94	23.13	48900	23.13	down	down	correct
SRG.US	Seritage Growth Properties	20220926	9.02	9.17	8.7	8.73	964400	8.73	down	down	correct
SRI.US	Stoneridge Inc	20220926	17.47	18.32	17.42	18.2	67000	18.2	up	up	correct
SRL.US	Scully Royalty Ltd	20220926	7.26	7.44	7.26	7.28	800	7.28	up	up	correct
SRLP.US	Sprague Resources LP	20220926	19.6	19.85	19.6	19.82	96900	19.82	up	up	correct
SRT.US	StarTek Inc	20220926	3.08	3.3	3.02	3.02	55100	3.02	down	up	incorrect
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20220926	32.26	32.26	30.51	30.8	10100	30.8	down	down	correct
SSD.US	Simpson Manufacturing Co. Inc	20220926	78.96	79.37	76.96	77.01	210100	77.01	down	up	incorrect
SSL.US	Sasol Limited	20220926	16.31	16.54	15.89	15.91	463300	15.91	down	down	correct
SSTK.US	Shutterstock Inc	20220926	49.47	50.76	49.19	49.24	414800	49.24	down	up	incorrect
ST.US	Sensata Technologies Holding plc	20220926	37.71	39.02	37.48	37.52	2441200	37.52	down	down	correct
STAG.US	STAG Industrial Inc	20220926	29.36	29.38	28.54	28.97	1706300	28.8481	down	down	correct
STAR.US	PI	20220926	24.61	24.61	23.33	23.5501	43826	23.5501	down	down	correct
STC.US	Stewart Information Services Corporation	20220926	44	44.2	42.03	43.04	269800	43.04	down	down	correct
STE.US	STERIS plc	20220926	167.13	167.77	161.26	164.1	1031300	164.1	down	down	correct
STEM.US	Stem Inc	20220926	13.97	14.51	12.8	12.83	6773600	12.83	down	down	correct
STG.US	Sunlands Technology Group	20220926	4.06	4.06	4.06	4.06	1100	4.06
STK.US	Columbia Seligman Premium Technology Growth Fund	20220926	24.2	24.69	24.1	24.16	37900	24.16	down	down	correct
STLA.US	Stellantis N.V	20220926	12.29	12.53	12.17	12.24	9796700	12.24	down	down	correct
STM.US	STMicroelectronics N.V	20220926	33.01	33.63	32.58	32.7	3757400	32.7	down	down	correct
STN.US	Stantec Inc	20220926	43.28	44.16	43.28	43.84	67100	43.7072	up	down	incorrect
STNG.US	Scorpio Tankers Inc	20220926	39.68	42.32	39.3	40.94	1594600	40.94	up	up	correct
STON.US	StoneMor Inc	20220926	3.44	3.45	3.43	3.44	169000	3.44
STOR.US	STORE Capital Corporation	20220926	31.51	31.78	31.265	31.5	9428200	31.0951	down	down	correct
STT.US	State Street Corporation	20220926	63.21	64	62.19	62.61	3234900	61.9709	down	down	correct
STVN.US	Stevanato Group S.p.A.	20220926	16.59	17.64	16.53	17.35	510400	17.35	up	up	correct
STWD.US	Starwood Property Trust Inc	20220926	21.33	21.43	20.17	20.29	5093100	19.8109	down	up	incorrect
STZ.US	Constellation Brands Inc	20220926	229.96	233.97	229.43	232.66	962300	232.66	up	up	correct
SU.US	Suncor Energy Inc	20220926	26.96	27.72	26.43	26.65	7663100	26.65	down	down	correct
SUI.US	Sun Communities Inc	20220926	145.78	145.78	139.16	139.93	990600	139.0482	down	down	correct
SUM.US	Summit Materials Inc	20220926	24.65	25.21	23.97	24.12	1019100	24.12	down	up	incorrect
SUN.US	Sunoco LP	20220926	38.22	38.97	37.2553	37.28	320329	37.28	down	up	incorrect
SUP.US	Superior Industries International Inc	20220926	3.37	3.46	3.33	3.37	145000	3.37
SUPV.US	Grupo Supervielle S.A	20220926	1.75	1.775	1.66	1.71	389400	1.71	down	up	incorrect
SUZ.US	Suzano S.A	20220926	7.98	8.02	7.705	7.86	2617700	7.86	down	down	correct
SWCH.US	Switch Inc	20220926	33.92	33.97	33.825	33.86	2796500	33.86	down	down	correct
SWI.US	SolarWinds Corporation	20220926	7.66	7.82	7.51	7.57	299100	7.57	down	down	correct
SWK.US	Stanley Black & Decker Inc	20220926	78.35	80.67	78.17	78.84	1600800	78.84	up	down	incorrect
SWN.US	Southwestern Energy Company	20220926	6.27	6.29	5.97	6.01	30689600	6.01	down	down	correct
SWT.US	Stanley Black Decker Inc	20220926	50.43	51.51	50.43	51.03	72400	51.03	up	up	correct
SWX.US	Southwest Gas Holdings Inc	20220926	76.34	76.82	74.22	74.9	338100	74.9	down	down	correct
SWZ.US	The Swiss Helvetia Fund Inc	20220926	6.73	6.73	6.6593	6.68	13978	6.68	down	up	incorrect
SXC.US	SunCoke Energy Inc	20220926	5.77	5.93	5.72	5.77	742300	5.77
SXI.US	Standex International Corporation	20220926	82.07	83.77	82.03	82.25	60125	82.25	up	down	incorrect
SXT.US	Sensient Technologies Corporation	20220926	71.21	72.22	70.29	70.51	207800	70.51	down	down	correct
SYF.US	Synchrony Financial	20220926	28.92	29.48	28.155	28.21	4289600	28.21	down	down	correct
SYK.US	Stryker Corporation	20220926	206.17	206.93	200.94	203.26	1103200	202.5736	down	down	correct
SYY.US	Sysco Corporation	20220926	74.62	75.23	73.23	73.62	2087900	73.62	down	down	correct
SZC.US	The Cushing Renaissance Fund	20220926	37.94	37.94	35.96	36.41	17300	36.41	down	down	correct
T.US	PC	20220926	18.34	18.385	18.14	18.16	151303	18.16	down	down	correct
TAC.US	TransAlta Corporation	20220926	9.41	9.41	9.14	9.21	505000	9.21	down	up	incorrect
TAK.US	Takeda Pharmaceutical Company Limited	20220926	12.87	12.95	12.77	12.81	3449200	12.81	down	down	correct
TAL.US	TAL Education Group	20220926	4.86	5.17	4.84	5.04	6571800	5.04	up	up	correct
TALO.US	Talos Energy Inc	20220926	15.41	15.97	15.05	15.09	1789524	15.09	down	down	correct
TAP.US	Molson Coors Beverage Company	20220926	47.31	47.76	46.99	47.49	1459300	47.49	up	up	correct
TARO.US	Taro Pharmaceutical Industries Ltd	20220926	30.33	31.35	29.57	30.73	15500	30.73	up	up	correct
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20220926	23.98	24.07	23.77	23.83	83400	23.83	down	down	correct
TBC.US	AT&T Inc. 5.625% Global Notes d	20220926	24.15	24.168	23.88	23.89	57300	23.89	down	down	correct
TBI.US	TrueBlue Inc	20220926	19.43	19.7	19.25	19.27	112800	19.27	down	down	correct
TCI.US	Transcontinental Realty Investors Inc	20220926	39.37	40.15	38.42	38.96	8900	38.96	down	down	correct
TCN.US	Tricon Capital Group Inc	20220926	9.08	9.22	8.84	8.85	902868	8.7926	down	down	correct
TCS.US	The Container Store Group Inc	20220926	5.22	5.4	5.1	5.15	297300	5.15	down	down	correct
TD.US	The Toronto	20220926	61.37	62.35	61.1	61.84	1635800	61.84	up	up	correct
TDC.US	Teradata Corporation	20220926	30.55	30.96	30.22	30.26	741800	30.26	down	down	correct
TDCX.US	TDCX Inc.	20220926	9.62	9.77	9.19	9.27	127800	9.27	down	down	correct
TDF.US	Templeton Dragon Fund Inc	20220926	9.47	9.57	9.43	9.44	173600	9.44	down	down	correct
TDG.US	TransDigm Group Incorporated	20220926	537.09	548.98	530.54	531.44	268300	531.44	down	down	correct
TDOC.US	Teladoc Health Inc	20220926	27.07	27.96	26.32	26.42	4712500	26.42	down	down	correct
TDS.US	Telephone and Data Systems Inc	20220926	14.54	14.74	14.45	14.55	929600	14.55	up	up	correct
TDW.US	Tidewater Inc	20220926	21.29	21.87	20.02	20.05	441200	20.05	down	down	correct
TDY.US	Teledyne Technologies Incorporated	20220926	350.02	354.49	347.52	348.54	170500	348.54	down	down	correct
TEAF.US	Tortoise Essential Assets Income Term Fund	20220926	13.37	13.378	12.83	12.95	65600	12.95	down	down	correct
TECK.US	Teck Resources Limited	20220926	28.58	29.97	28.41	28.58	4481400	28.58
TEF.US	Telefónica S.A	20220926	3.39	3.42	3.34	3.35	2420700	3.35	down	down	correct
TEI.US	Templeton Emerging Markets Income Fund	20220926	4.67	4.67	4.45	4.49	214300	4.49	down	down	correct
TEL.US	TE Connectivity Ltd	20220926	114.36	115.47	112.59	113.39	1413800	113.39	down	down	correct
TEN.US	Tenneco Inc	20220926	18.82	18.82	18.1	18.23	2994500	18.23	down	down	correct
TEO.US	Telecom Argentina S.A	20220926	4.07	4.1	3.83	3.9	156900	3.9	down	down	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20220926	7.82	7.97	7.69	7.69	6894270	7.69	down	down	correct
TEX.US	Terex Corporation	20220926	29.6	30.12	29.06	29.39	662900	29.39	down	up	incorrect
TFC.US	Truist Financial Corporation	20220926	43.88	44.44	43.27	43.42	6548200	43.42	down	down	correct
TFII.US	TFI International Inc	20220926	90.07	93.94	89.98	91.76	213283	91.5007	up	down	incorrect
TFSA.US	TFSA	20220926	23.1547	23.1547	22.6	22.6	1203	22.6	down	down	correct
TFX.US	Teleflex Incorporated	20220926	206.67	208.36	202.54	204.34	227200	204.34	down	down	correct
TG.US	Tredegar Corporation	20220926	9.52	9.69	9.44	9.49	103600	9.49	down	down	correct
TGH.US	Textainer Group Holdings Limited	20220926	27.17	27.92	26.54	26.75	348500	26.75	down	up	incorrect
TGI.US	Triumph Group Inc	20220926	8.77	9.22	8.77	8.95	792000	8.95	up	up	correct
TGNA.US	TEGNA Inc	20220926	21.41	21.63	21.21	21.24	998900	21.24	down	down	correct
TGS.US	Transportadora de Gas del Sur S.A	20220926	6.99	7.1	6.77	6.82	173100	6.82	down	down	correct
TGT.US	Target Corporation	20220926	151.56	152.51	147.37	148.71	3967836	148.71	down	down	correct
THC.US	Tenet Healthcare Corporation	20220926	52.51	53.28	50.27	50.67	986300	50.67	down	up	incorrect
THG.US	The Hanover Insurance Group Inc	20220926	131.17	131.7	127.16	127.69	301700	127.69	down	up	incorrect
THO.US	Thor Industries Inc	20220926	68.82	70.19	68.29	68.88	978400	68.88	up	up	correct
THQ.US	Tekla Healthcare Opportunities Fund	20220926	18.3	18.35	17.98	18.04	150600	18.04	down	down	correct
THR.US	Thermon Group Holdings Inc	20220926	15.58	16.11	15.58	15.63	139600	15.63	up	up	correct
THS.US	TreeHouse Foods Inc	20220926	43.11	43.46	42.17	42.63	306900	42.63	down	down	correct
THW.US	Tekla World Healthcare Fund	20220926	12.89	13.13	12.88	12.89	215500	12.89
TINV.US	Tiga Acquisition Corp	20220926	10.36	10.37	10.36	10.36	6400	10.36
TISI.US	Team Inc	20220926	1.1	1.14	1.07	1.09	97200	1.09	down	up	incorrect
TJX.US	The TJX Companies Inc	20220926	61.39	62.01	60.16	60.31	5108300	60.31	down	up	incorrect
TK.US	Teekay Corporation	20220926	3.51	3.53	3.43	3.46	498200	3.46	down	down	correct
TKC.US	Turkcell Iletisim Hizmetleri A.S	20220926	2.91	2.95	2.9	2.95	258700	2.95	up	up	correct
TKR.US	The Timken Company	20220926	59.41	61.21	58.99	59.3	671600	59.3	down	down	correct
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20220926	29.24	29.24	28.71	28.91	379300	28.91	down	up	incorrect
TLYS.US	Tilly's Inc	20220926	7	7.2	6.94	7	204900	7
TM.US	Toyota Motor Corporation	20220926	136.13	137.41	135.1	135.62	265804	135.62	down	down	correct
TME.US	Tencent Music Entertainment Group	20220926	4.13	4.25	4.123	4.15	6369700	4.15	up	up	correct
TMHC.US	Taylor Morrison Home Corporation	20220926	23.22	23.63	22.78	22.81	1559600	22.81	down	down	correct
TMO.US	Thermo Fisher Scientific Inc	20220926	516.14	520.97	511.39	514.31	991900	514.31	down	down	correct
TMST.US	TimkenSteel Corporation	20220926	14.29	14.84	14.16	14.3	521500	14.3	up	up	correct
TMX.US	Terminix Global Holdings Inc	20220926	38.98	39.06	38.54	38.75	1892700	38.75	down	up	incorrect
TNC.US	Tennant Company	20220926	58.27	59.16	57.84	58.15	48800	58.15	down	up	incorrect
TNET.US	TriNet Group Inc	20220926	72.66	72.91	71.26	71.82	164200	71.82	down	down	correct
TNK.US	Teekay Tankers Ltd	20220926	27.94	28.8	27.62	27.97	650700	27.97	up	up	correct
TNL.US	Travel + Leisure Co	20220926	35.97	36.62	35.45	35.55	1274639	35.55	down	down	correct
TNP.US	Tsakos Energy Navigation Limited	20220926	16.3	17	15.95	16.56	304500	16.56	up	up	correct
TOL.US	Toll Brothers Inc	20220926	42.02	42.45	41.1	41.12	1767900	41.12	down	down	correct
TOST.US	Toast Inc.	20220926	17.64	18.131	17.22	17.37	3296400	17.37	down	down	correct
TPB.US	Turning Point Brands Inc	20220926	20.51	20.9	20.24	20.43	121200	20.43	down	down	correct
TPC.US	Tutor Perini Corporation	20220926	6.18	6.3	5.93	5.95	381300	5.95	down	down	correct
TPH.US	Tri Pointe Homes Inc	20220926	15.45	15.8	15.34	15.37	2241800	15.37	down	down	correct
TPL.US	Texas Pacific Land Corporation	20220926	1643.25	1675	1612.9301	1626.85	34900	1626.85	down	down	correct
TPR.US	Tapestry Inc	20220926	29.45	29.89	28.61	28.63	3143800	28.63	down	down	correct
TPTA.US	TPTA	20220926	21.57	21.57	21.57	21.57	57	21.57
TPVG.US	TriplePoint Venture Growth BDC Corp	20220926	10.95	11.15	10.41	10.46	323200	10.46	down	down	correct
TPX.US	Tempur Sealy International Inc	20220926	24.65	25.25	24.52	24.54	1277500	24.54	down	down	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20220926	12.17	12.26	11.91	12	16000	12	down	up	incorrect
TR.US	Tootsie Roll Industries Inc	20220926	34.52	35.07	34.28	34.46	94600	34.46	down	down	correct
TRC.US	Tejon Ranch Co	20220926	15.09	15.25	14.85	14.98	52700	14.98	down	down	correct
TREX.US	Trex Company Inc	20220926	45.35	46.2	42.92	42.97	1043119	42.97	down	down	correct
TRGP.US	Targa Resources Corp	20220926	59.25	60.01	57.23	57.28	2475300	57.28	down	down	correct
TRI.US	Thomson Reuters Corporation	20220926	104.22	104.53	103.15	103.56	355300	103.56	down	down	correct
TRN.US	Trinity Industries Inc	20220926	22.1	22.79	22.1	22.23	628600	22.23	up	up	correct
TRNO.US	Terreno Realty Corporation	20220926	56.99	56.99	54.68	54.94	646400	54.5328	down	down	correct
TROX.US	Tronox Holdings plc	20220926	11.24	11.6	11.14	11.28	2012400	11.28	up	up	correct
TRP.US	TC Energy Corporation	20220926	43.25	43.62	41.96	42.27	2529200	41.6098	down	up	incorrect
TRQ.US	Turquoise Hill Resources Ltd	20220926	29.85	30.08	29.47	29.67	1085199	29.67	down	down	correct
TRTN.US	Triton International Limited	20220926	55.29	56.51	53.94	54.04	775600	54.04	down	down	correct
TRTX.US	TPG RE Finance Trust Inc	20220926	8.28	8.28	7.675	7.73	617337	7.49	down	down	correct
TRU.US	TransUnion	20220926	63.19	63.87	61.95	62.07	1197300	62.07	down	down	correct
TRV.US	The Travelers Companies Inc	20220926	155.56	155.82	149.6467	150.6	1435260	150.6	down	up	incorrect
TS.US	Tenaris S.A	20220926	24.42	24.9	23.98	24.1	2321200	24.1	down	down	correct
TSE.US	Trinseo S.A	20220926	20.3	20.85	19.47	19.56	514400	19.56	down	down	correct
TSI.US	TCW Strategic Income Fund Inc	20220926	4.7	4.75	4.67	4.7	208200	4.641
TSLX.US	Sixth Street Specialty Lending Inc	20220926	16.93	17.03	16.27	16.32	881000	16.32	down	down	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20220926	73.47	74.19	72.92	73.01	13441500	73.01	down	up	incorrect
TSN.US	Tyson Foods Inc	20220926	69.81	69.87	68.59	68.95	1554500	68.95	down	down	correct
TSQ.US	Townsquare Media Inc	20220926	7.57	7.7	7.34	7.39	18900	7.39	down	up	incorrect
TT.US	Trane Technologies plc	20220926	147.19	148.14	144.74	146.08	1518200	146.08	down	down	correct
TTC.US	The Toro Company	20220926	85.64	86.99	85.57	86.46	471795	86.46	up	up	correct
TTE.US	TotalEnergies SE	20220926	45.35	45.82	44.68	44.86	2660200	44.86	down	down	correct
TTI.US	TETRA Technologies Inc	20220926	3.39	3.48	3.28	3.32	915400	3.32	down	down	correct
TTM.US	Tata Motors Limited	20220926	24.19	24.6	24.07	24.28	825800	24.28	up	up	correct
TTP.US	Tortoise Pipeline & Energy Fund Inc	20220926	24.95	24.95	24.1475	24.41	6081	24.266	down	down	correct
TU.US	TELUS Corporation	20220926	20.7	20.72	20.2	20.37	2002400	20.37	down	down	correct
TUP.US	Tupperware Brands Corporation	20220926	7.55	7.8	7.25	7.26	575900	7.26	down	down	correct
TUYA.US	Tuya Inc	20220926	1.02	1.04	0.981	1	208800	1	down	down	correct
TV.US	Grupo Televisa S.A.B	20220926	5.61	5.68	5.36	5.38	1437400	5.38	down	down	correct
TVC.US	Tennessee Valley Authority PARRS D 2028	20220926	21.66	22	21.65	21.86	23700	21.86	up	up	correct
TVE.US	Tennessee Valley Authority PARRS A 2029	20220926	20.43	20.74	20.42	20.57	20300	20.57	up	up	correct
TWI.US	Titan International Inc	20220926	11.82	12.12	11.57	11.64	542400	11.64	down	down	correct
TWLO.US	Twilio Inc	20220926	68.51	71.8	68.47	69	2994600	69	up	up	correct
TWN.US	The Taiwan Fund Inc	20220926	21.95	22.06	21.1	21.42	18465	21.42	down	down	correct
TWNI.US	Tailwind International Acquisition Corp	20220926	9.91	9.91	9.9	9.91	310900	9.91
TWO.US	Two Harbors Investment Corp	20220926	4.19	4.24	3.78	3.86	7297100	3.6709	down	up	incorrect
TWOA.US	two	20220926	9.89	9.8901	9.89	9.8901	18324	9.8901	up	up	correct
TWTR.US	Twitter Inc	20220926	41.5	43.52	40.66	41.52	23917000	41.52	up	down	incorrect
TX.US	Ternium S.A	20220926	27.44	27.66	26.5	26.75	366100	26.75	down	down	correct
TXT.US	Textron Inc	20220926	59.15	59.85	58.34	58.36	1317500	58.36	down	down	correct
TY.US	Tri	20220926	25.91	26.21	25.71	25.83	168100	25.83	down	down	correct
TYG.US	Tortoise Energy Infrastructure Corporation	20220926	30.56	30.61	29.6	29.78	128704	29.78	down	down	correct
TYL.US	Tyler Technologies Inc	20220926	342.05	347.53	340.13	342.75	196000	342.75	up	down	incorrect
U.US	Unity Software Inc	20220926	33	34.49	32.58	32.61	5631400	32.61	down	down	correct
UA.US	Under Armour Inc	20220926	6.67	6.79	6.6	6.78	6541980	6.78	up	up	correct
UAA.US	Under Armour Inc	20220926	7.61	7.75	7.52	7.58	5316800	7.58	down	up	incorrect
UAN.US	CVR Partners LP	20220926	106.99	111.0216	102.39	102.96	90843	102.96	down	down	correct
UBA.US	Urstadt Biddle Properties Inc	20220926	15.75	16.04	15.46	15.8	376800	15.5648	up	down	incorrect
UBER.US	Uber Technologies Inc	20220926	27.71	28.16	26.82	26.89	24953800	26.89	down	down	correct
UBP.US	Urstadt Biddle Properties Inc	20220926	16.14	16.58	15.57	16.58	8144	16.3655	up	up	correct
UBS.US	UBS Group AG	20220926	14.73	14.935	14.56	14.62	3564900	14.62	down	down	correct
UDR.US	UDR Inc	20220926	42.32	42.32	40.45	40.9	2423000	40.9	down	down	correct
UE.US	Urban Edge Properties	20220926	13.81	13.86	13.19	13.33	951400	13.33	down	down	correct
UFI.US	Unifi Inc	20220926	9.97	10.01	9.25	9.29	177300	9.29	down	down	correct
UGI.US	UGI Corporation	20220926	34.01	34.39	33.43	33.64	1369200	33.64	down	down	correct
UGIC.US	UGI Corporation	20220926	82.724	82.724	80.79	81.71	2700	81.71	down	down	correct
UGLD.US	VelocityShares 3x Long Gold ETN Linked to the S&P GSCI Gold Index ER	20220926	201.36	201.36	201.36	201.36	0	201.36
UGP.US	Ultrapar Participações S.A	20220926	2.37	2.38	2.25	2.29	2826300	2.29	down	down	correct
UHS.US	Universal Health Services Inc	20220926	91.33	92.6	89.42	89.89	732800	89.89	down	up	incorrect
UHT.US	Universal Health Realty Income Trust	20220926	43.51	43.72	42.13	42.51	54100	42.51	down	down	correct
UI.US	Ubiquiti Inc	20220926	285.96	291.49	285.39	285.8	47000	285.8	down	down	correct
UIS.US	Unisys Corporation	20220926	8.02	8.18	7.59	7.65	515700	7.65	down	down	correct
UL.US	Unilever PLC	20220926	44.19	44.38	43.49	43.82	4909500	43.82	down	down	correct
UMC.US	United Microelectronics Corporation	20220926	5.79	5.88	5.71	5.77	9329600	5.77	down	down	correct
UMH.US	UMH Properties Inc	20220926	17.26	17.26	15.95	16.07	365300	16.07	down	down	correct
UNF.US	UniFirst Corporation	20220926	169.44	173.23	166.91	167.31	68100	167.31	down	down	correct
UNFI.US	United Natural Foods Inc	20220926	38.75	39.78	38.04	38.44	602600	38.44	down	down	correct
UNH.US	UnitedHealth Group Incorporated	20220926	507.39	512.57	499	508.36	2867422	508.36	up	up	correct
UNM.US	Unum Group	20220926	38.63	39.22	38.33	38.44	1514800	38.44	down	down	correct
UNMA.US	Unum Group 6.250% JR NT58	20220926	24.74	24.755	24.319	24.37	10800	24.37	down	down	correct
UNP.US	Union Pacific Corporation	20220926	202.94	203.85	199.09	200.86	3708100	200.86	down	down	correct
UNVR.US	Univar Solutions Inc	20220926	22.27	22.7	22	22.13	2324400	22.13	down	down	correct
UP.US	Wheels Up Experience Inc	20220926	1.32	1.42	1.29	1.3	935182	1.3	down	down	correct
UPH.US	UpHealth Inc	20220926	0.522	0.53	0.51	0.51	322000	0.51	down	up	incorrect
UPS.US	United Parcel Service Inc	20220926	163.34	163.95	160.11	161.75	4163627	161.75	down	down	correct
URI.US	United Rentals Inc	20220926	261.95	269.81	257.6	260.01	728500	260.01	down	down	correct
USA.US	Liberty All	20220926	5.65	5.74	5.55	5.57	1263700	5.57	down	down	correct
USAC.US	USA Compression Partners LP	20220926	16.6	16.69	15.87	16.24	243100	16.24	down	down	correct
USB.US	U.S. Bancorp	20220926	41.72	42.16	40.75	41.06	16533051	40.5842	down	up	incorrect
USDP.US	USD Partners LP	20220926	4.04	4.2099	4.04	4.09	42495	4.09	up	down	incorrect
USER.US	UserTesting Inc.	20220926	3.85	3.98	3.58	3.65	273300	3.65	down	down	correct
USFD.US	US Foods Holding Corp	20220926	26.72	27.2	26.085	26.48	1582900	26.48	down	down	correct
USM.US	United States Cellular Corporation	20220926	26.06	26.56	26.02	26.39	134500	26.39	up	up	correct
USNA.US	USANA Health Sciences Inc	20220926	58.06	59.11	58.04	58.27	46700	58.27	up	up	correct
USPH.US	U.S. Physical Therapy Inc	20220926	74.86	75.87	73.3	74.54	81800	74.54	down	down	correct
USX.US	U.S. Xpress Enterprises Inc	20220926	2.59	2.63	2.45	2.51	66200	2.51	down	up	incorrect
UTF.US	Cohen & Steers Infrastructure Fund Inc	20220926	23.3	23.45	22.69	23.29	553900	23.29	down	down	correct
UTI.US	Universal Technical Institute Inc	20220926	5.59	5.84	5.27	5.35	312900	5.35	down	down	correct
UTL.US	Unitil Corporation	20220926	48.9	49.51	48.3	48.85	83900	48.85	down	down	correct
UVE.US	Universal Insurance Holdings Inc	20220926	10.18	10.58	10.09	10.26	238500	10.26	up	up	correct
UVV.US	Universal Corporation	20220926	46.55	47.165	46.15	46.61	155594	46.61	up	up	correct
UZD.US	UZD	20220926	20.1	20.19	19.82	19.84	24100	19.84	down	down	correct
UZE.US	United States Cellular Preferred 5.500% due 2070	20220926	18.26	18.5	18.01	18.17	25100	18.17	down	down	correct
UZF.US	UZF	20220926	18.51	18.54	18.13	18.39	28100	18.39	down	up	incorrect
V.US	Visa Inc	20220926	183.04	184.5	179.9	180.59	9914638	180.59	down	down	correct
VAC.US	Marriott Vacations Worldwide Corporation	20220926	122.84	125.94	121.62	121.81	471800	121.81	down	down	correct
VAL.US	WT	20220926	7.09	7.6	7.02	7.1501	64789	7.1501	up	up	correct
VALE.US	Vale S.A.	20220926	12.76	13	12.59	12.59	49602500	12.59	down	down	correct
VAPO.US	Vapotherm Inc	20220926	1.49	1.71	1.39	1.64	205600	1.64	up	up	correct
VATE.US	Innovate Corp	20220926	0.87	0.87	0.8	0.82	134900	0.82	down	down	correct
VBF.US	Invesco Bond Fund	20220926	14.82	14.82	14.54	14.6	25100	14.6	down	up	incorrect
VCIF.US	Vertical Capital Income Fund	20220926	9.27	9.27	9.11	9.11	2900	9.11	down	up	incorrect
VCV.US	Invesco California Value Municipal Income Trust	20220926	9.13	9.15	8.95	8.95	323100	8.95	down	down	correct
VEEV.US	Veeva Systems Inc	20220926	162.58	163.79	157.64	157.99	1561146	157.99	down	down	correct
VEL.US	Velocity Financial Inc	20220926	11.62	11.88	11.11	11.25	19800	11.25	down	down	correct
VET.US	Vermilion Energy Inc	20220926	19.42	19.72	18.3	18.41	3420587	18.3602	down	down	correct
VFC.US	V.F. Corporation	20220926	35.97	36.5	34.97	35.02	4513200	35.02	down	up	incorrect
VGI.US	Virtus Global Multi	20220926	7.74	7.77	7.65	7.65	28900	7.65	down	down	correct
VGM.US	Invesco Trust for Investment Grade Municipals	20220926	9.54	9.56	9.41	9.42	197500	9.42	down	down	correct
VGR.US	Vector Group Ltd	20220926	8.89	8.99	8.64	8.74	796700	8.74	down	down	correct
VHC.US	VirnetX Holding Corp	20220926	1.14	1.2	1.12	1.16	90200	1.16	up	up	correct
VHI.US	Valhi Inc	20220926	24.56	25.8	24.36	24.72	46200	24.72	up	up	correct
VIAO.US	VIA optronics AG	20220926	1.655	1.655	1.511	1.53	4800	1.53	down	down	correct
VICI.US	VICI Properties Inc	20220926	30.82	31.2	30.29	30.49	5693100	30.49	down	down	correct
VIIX.US	VelocityShares VIX Short	20220926	10.9756	10.9756	10.9756	10.9756	0	10.9756
VIPS.US	Vipshop Holdings Limited	20220926	9.3	9.54	9.21	9.31	2626300	9.31	up	down	incorrect
VIST.US	Vista Oil & Gas S.A.B. de C.V	20220926	8.55	8.72	8.37	8.4	558600	8.4	down	down	correct
VIV.US	Telefônica Brasil S.A	20220926	7.83	7.86	7.575	7.6	1644028	7.6	down	down	correct
VKQ.US	Invesco Municipal Trust	20220926	9.19	9.24	9.16	9.18	225100	9.18	down	down	correct
VLD.US	WT	20220926	0.8	0.8056	0.76	0.8056	11104	0.8056	up	up	correct
VLN.US	Valens	20220926	3.82	4.1	3.82	3.83	83400	3.83	up	up	correct
VLO.US	Valero Energy Corporation	20220926	99.43	101.63	97.73	97.89	4691700	97.89	down	up	incorrect
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20220926	7.67	7.8	7.02	7.02	772900	7.02	down	down	correct
VLT.US	Invesco High Income Trust II	20220926	9.91	9.98	9.78	9.8	14100	9.8	down	up	incorrect
VLTA.US	WT	20220926	0.53	0.5699	0.5	0.5	3770	0.5	down	up	incorrect
VMC.US	Vulcan Materials Company	20220926	155.91	157.33	152.55	153.95	779400	153.95	down	up	incorrect
VMI.US	Valmont Industries Inc	20220926	255.38	260.64	254.92	258.08	166100	258.08	up	down	incorrect
VMO.US	Invesco Municipal Opportunity Trust	20220926	9.26	9.29	9.17	9.17	190100	9.17	down	up	incorrect
VNCE.US	Vince Holding Corp	20220926	6.25	6.3	5.96	6.3	12335	6.3	up	down	incorrect
VNO.US	Vornado Realty Trust	20220926	24.24	24.4	23.08	23.33	3104600	23.33	down	down	correct
VNT.US	Vontier Corporation	20220926	17.96	18.17	17.09	17.1	2334300	17.1	down	down	correct
VNTR.US	Venator Materials PLC	20220926	1.18	1.2	1	1.05	820900	1.05	down	down	correct
VOC.US	VOC Energy Trust	20220926	6.45	6.55	6.01	6.07	160700	6.07	down	up	incorrect
VOYA.US	Voya Financial Inc	20220926	59.91	60.52	59.18	59.26	1117800	59.26	down	down	correct
VPG.US	Vishay Precision Group Inc	20220926	30.83	31.31	30.64	30.71	22900	30.71	down	up	incorrect
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20220926	9.75	9.77	9.58	9.65	84700	9.65	down	up	incorrect
VRT.US	Vertiv Holdings Co	20220926	9.82	10.25	9.64	9.79	5170900	9.79	down	down	correct
VRTV.US	Veritiv Corporation	20220926	97.05	99.35	95.36	96.09	136200	96.09	down	down	correct
VSH.US	Vishay Intertechnology Inc	20220926	18.14	18.51	18.06	18.08	765767	18.08	down	down	correct
VST.US	Vistra Corp	20220926	23.11	23.34	22.325	22.47	3717000	22.47	down	down	correct
VSTO.US	Vista Outdoor Inc	20220926	24.64	25.01	24.19	24.21	432400	24.21	down	down	correct
VTEX.US	VTEX	20220926	3.87	4.04	3.56	3.57	236300	3.57	down	down	correct
VTN.US	Invesco Trust for Investment Grade New York Municipals	20220926	9.68	9.82	9.51	9.52	75500	9.52	down	down	correct
VTOL.US	Bristow Group Inc	20220926	23.35	23.96	22.88	23.35	80200	23.35
VTR.US	Ventas Inc	20220926	43.22	43.22	41.03	41.51	2399600	41.0389	down	down	correct
VVI.US	Viad Corp	20220926	33.07	34.04	32.35	32.49	61200	32.49	down	down	correct
VVR.US	Invesco Senior Income Trust	20220926	3.63	3.7	3.63	3.66	492500	3.66	up	down	incorrect
VVV.US	Valvoline Inc	20220926	26.13	26.48	25.9	25.91	592600	25.91	down	down	correct
VZ.US	Verizon Communications Inc	20220926	39.23	39.38	38.63	38.93	21345700	38.93	down	up	incorrect
VZIO.US	VIZIO Holding Corp	20220926	9.8	10.14	9.73	9.82	347600	9.82	up	down	incorrect
W.US	Wayfair Inc	20220926	37.87	39.445	35.71	35.73	3018900	35.73	down	down	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20220926	82.54	83.07	81.13	81.21	1231200	81.21	down	up	incorrect
WAL.US	Western Alliance Bancorporation	20220926	67.86	70.07	67.76	68.82	1561500	68.82	up	up	correct
WAT.US	Waters Corporation	20220926	274.77	278.01	271.52	273.65	315800	273.65	down	down	correct
WBS.US	Webster Financial Corporation	20220926	44.72	45.7	44.72	45.22	1290600	45.22	up	up	correct
WCC.US	WESCO International Inc	20220926	114.28	116.38	112.08	112.19	588500	112.19	down	up	incorrect
WCN.US	Waste Connections Inc	20220926	139.57	140.52	138.47	139.43	783200	139.43	down	down	correct
WD.US	Walker & Dunlop Inc	20220926	89	90.46	86.55	86.73	90500	86.73	down	up	incorrect
WDH.US	Waterdrop Inc	20220926	1.19	1.2	1.15	1.17	23600	1.17	down	up	incorrect
WDI.US	Western Asset Diversified Income Fund	20220926	13	13.24	12.8	12.83	140500	12.83	down	down	correct
WE.US	WeWork Inc	20220926	3.05	3.215	2.96	3.09	7500700	3.09	up	up	correct
WEA.US	Western Asset Premier Bond Fund	20220926	10	10.1	9.92	9.93	27100	9.93	down	down	correct
WEAV.US	Weave Communications Inc.	20220926	4.91	5.137	4.63	4.75	166300	4.75	down	down	correct
WEBR.US	Weber Inc.	20220926	6.31	6.73	6.28	6.36	629200	6.36	up	up	correct
WEC.US	WEC Energy Group Inc	20220926	99.18	99.28	96.41	97.21	1192000	97.21	down	down	correct
WELL.US	Welltower Inc	20220926	66.41	66.47	64.6	65.77	3006000	65.77	down	down	correct
WES.US	Western Midstream Partners LP	20220926	23.99	24.05	23.24	23.35	1733300	23.35	down	down	correct
WEX.US	WEX Inc	20220926	131.37	132.83	127.07	127.62	491700	127.62	down	down	correct
WF.US	Woori Financial Group Inc	20220926	24.02	24.11	23.48	23.69	70000	23.69	down	down	correct
WFC.US	Wells Fargo & Company	20220926	40.14	40.54	39.34	40.01	21420000	40.01	down	up	incorrect
WFG.US	West Fraser Timber Co. Ltd	20220926	70.5	72.12	69.97	70.34	228200	70.34	down	down	correct
WGO.US	Winnebago Industries Inc	20220926	50.82	52.73	50.82	52.42	620300	52.42	up	up	correct
WH.US	Wyndham Hotels & Resorts Inc	20220926	60.02	60.74	58.815	59.22	1283400	59.22	down	up	incorrect
WHD.US	Cactus Inc	20220926	36.15	36.65	34.7	34.89	664100	34.89	down	down	correct
WHG.US	Westwood Holdings Group Inc	20220926	10.19	10.47	10.01	10.04	23300	10.04	down	down	correct
WHR.US	Whirlpool Corporation	20220926	139.7	141.5	137.31	137.43	644200	137.43	down	down	correct
WIA.US	Western Asset Inflation	20220926	9.04	9.06	8.88	8.89	48500	8.89	down	down	correct
WIT.US	Wipro Limited	20220926	4.76	4.84	4.76	4.79	2647500	4.79	up	up	correct
WIW.US	Western Asset Inflation	20220926	9.33	9.36	9.25	9.26	119000	9.26	down	down	correct
WK.US	Workiva Inc	20220926	62.93	65.5	61.95	62.61	369600	62.61	down	up	incorrect
WLK.US	Westlake Chemical Corporation	20220926	82.3	85.56	81.36	81.75	1011900	81.75	down	down	correct
WLKP.US	Westlake Chemical Partners LP	20220926	20.15	20.693	19.71	19.93	100600	19.93	down	down	correct
WM.US	Waste Management Inc	20220926	165.5	166.61	164.42	165.22	1880700	165.22	down	down	correct
WMB.US	The Williams Companies Inc	20220926	28.95	29.14	28.36	28.42	9044900	28.42	down	up	incorrect
WMC.US	Western Asset Mortgage Capital Corporation	20220926	12.54	12.54	12	12.07	18500	11.6615	down	up	incorrect
WMK.US	Weis Markets Inc	20220926	72.31	73.66	71.85	73.32	52100	73.32	up	up	correct
WMS.US	Advanced Drainage Systems Inc	20220926	121.74	124.86	119.47	119.63	758400	119.63	down	down	correct
WMT.US	Walmart Inc	20220926	128.75	132.14	128.27	131.31	7670400	131.31	up	up	correct
WNC.US	Wabash National Corporation	20220926	15.22	15.71	15.04	15.1	734800	15.1	down	down	correct
WNS.US	WNS (Holdings) Limited	20220926	79.78	80.06	78.47	79.74	388600	79.74	down	up	incorrect
WOLF.US	Wolfspeed Inc	20220926	109.6	113.69	108.75	109.82	2152300	109.82	up	up	correct
WOR.US	Worthington Industries Inc	20220926	47.7	48.76	47.17	47.47	155100	47.47	down	up	incorrect
WOW.US	WideOpenWest Inc	20220926	13.49	13.775	12.075	12.12	1024200	12.12	down	down	correct
WPC.US	W. P. Carey Inc	20220926	78	78	73.6	74.76	1689100	73.6733	down	down	correct
WPM.US	Wheaton Precious Metals Corp	20220926	29.87	30.25	28.62	29.08	3851200	29.08	down	down	correct
WPP.US	WPP plc	20220926	41.12	41.44	40.42	40.7	189700	40.7	down	down	correct
WRB.US	W. R. Berkley Corporation	20220926	63.24	63.45	61.08	61.56	1180500	61.56	down	down	correct
WRBY.US	Warby Parker Inc.	20220926	13.58	14.9	13.58	13.66	1370400	13.66	up	up	correct
WRE.US	Washington Real Estate Investment Trust	20220926	18.76	18.76	17.79	17.79	712900	17.79	down	down	correct
WRK.US	WestRock Company	20220926	32.09	32.265	31.085	31.57	2553000	31.57	down	up	incorrect
WSM.US	Williams	20220926	125.49	127.09	121.12	121.19	1199000	121.19	down	down	correct
WSO.US	Watsco Inc	20220926	252.28	256.48	251.21	253.77	271200	253.77	up	up	correct
WSR.US	Whitestone REIT	20220926	9.02	9.06	8.51	8.58	300456	8.5394	down	down	correct
WST.US	West Pharmaceutical Services Inc	20220926	253.22	258.04	251.18	252.83	730500	252.83	down	down	correct
WTI.US	W&T Offshore Inc	20220926	5.14	5.33	5.02	5.08	3288700	5.08	down	down	correct
WTM.US	White Mountains Insurance Group Ltd	20220926	1212.95	1212.95	1172	1176.95	18200	1176.95	down	down	correct
WTRG.US	Essential Utilities Inc	20220926	44.14	44.22	43.22	43.46	1094800	43.46	down	down	correct
WTS.US	Watts Water Technologies Inc	20220926	121.77	124.7	121.77	123.36	140200	123.36	up	up	correct
WTTR.US	Select Energy Services Inc	20220926	6.24	6.61	6.08	6.41	566500	6.41	up	up	correct
WU.US	The Western Union Company	20220926	13.92	14.02	13.48	13.48	4830900	13.48	down	down	correct
WWE.US	World Wrestling Entertainment Inc	20220926	67.32	68.44	66.66	67.69	1084100	67.69	up	up	correct
WWW.US	Wolverine World Wide Inc	20220926	17.27	17.5	16.68	16.79	513500	16.689	down	up	incorrect
WY.US	Weyerhaeuser Company	20220926	28.63	28.72	27.75	28.2	4459600	28.2	down	down	correct
X.US	United States Steel Corporation	20220926	18.3	19.05	18.12	18.2	12488800	18.2	down	down	correct
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20220926	6.14	6.42	6.08	6.09	251180	6.09	down	down	correct
XHR.US	Xenia Hotels & Resorts Inc	20220926	14.02	14.35	13.621	13.74	460400	13.644	down	up	incorrect
XIN.US	Xinyuan Real Estate Co. Ltd	20220926	0.56	0.56	0.52	0.56	28100	0.56
XL.US	XL Fleet Corp	20220926	0.91	0.949	0.9	0.93	755900	0.93	up	up	correct
XOM.US	Exxon Mobil Corporation	20220926	84.9	86.22	83.89	83.98	22043400	83.98	down	down	correct
XPEV.US	XPeng Inc	20220926	14.28	14.83	14.07	14.37	27891300	14.37	up	up	correct
XPO.US	XPO Logistics Inc	20220926	42.78	43.58	41.81	42.33	1236600	42.33	down	down	correct
XPOF.US	Xponential Fitness Inc.	20220926	17.21	18.3	17.21	17.59	96200	17.59	up	up	correct
XPRO.US	Frank’s International NV	20220926	11.63	12.02	11.4	11.56	389200	11.56	down	down	correct
XYF.US	X Financial	20220926	2.19	2.33	2.18	2.33	4700	2.33	up	up	correct
XYL.US	Xylem Inc	20220926	89.59	90.86	88.56	88.89	916300	88.89	down	up	incorrect
Y.US	Alleghany Corporation	20220926	841.26	841.93	840.8	840.8	119200	840.8	down	down	correct
YALA.US	Yalla Group Limited	20220926	3.34	3.59	3.34	3.41	100500	3.41	up	down	incorrect
YCBD.US	PA	20220926	3.52	3.55	3.19	3.31	15738	3.2473	down	down	correct
YELP.US	Yelp Inc	20220926	32.58	33.46	32.46	32.48	663600	32.48	down	down	correct
YETI.US	YETI Holdings Inc	20220926	30.9	31.7	29.27	29.3	2142000	29.3	down	down	correct
YEXT.US	Yext Inc	20220926	4.43	4.61	4.4	4.47	903000	4.47	up	up	correct
YMM.US	Full Truck Alliance Co. Ltd.	20220926	6.64	6.98	6.58	6.69	5898000	6.69	up	up	correct
YOU.US	Clear Secure Inc.	20220926	22.9	24.155	22.43	22.47	589600	22.47	down	down	correct
YPF.US	YPF Sociedad Anónima	20220926	6.08	6.48	5.99	6.25	2911800	6.25	up	up	correct
YRD.US	Yiren Digital Ltd	20220926	1.15	1.18	1.1	1.11	60400	1.11	down	down	correct
YSG.US	Yatsen Holding Limited	20220926	1.07	1.07	1	1.02	652700	1.02	down	down	correct
YTPG.US	TPG Pace Beneficial II Corp	20220926	9.77	9.77	9.75	9.76	114977	9.76	down	down	correct
YUM.US	Yum! Brands Inc	20220926	110.75	110.99	108.77	109.16	1447700	109.16	down	down	correct
YUMC.US	Yum China Holdings Inc	20220926	46.44	47.18	46.2	46.27	1168600	46.27	down	up	incorrect
ZBH.US	Zimmer Biomet Holdings Inc	20220926	105.86	106.83	103.74	105.15	1216900	104.9153	down	up	incorrect
ZEN.US	Zendesk Inc	20220926	75.9	76.14	75.65	75.7	3105000	75.7	down	down	correct
ZEPP.US	Zepp Health Corporation	20220926	1.46	1.51	1.305	1.32	300185	1.32	down	down	correct
ZETA.US	Zeta Global Holdings Corp.	20220926	6.07	6.56	6.07	6.16	1276600	6.16	up	up	correct
ZEV.US	WT	20220926	0.21	0.22	0.21	0.22	6811	0.22	up	up	correct
ZH.US	Zhihu Inc	20220926	1.16	1.22	1.14	1.17	1856400	1.17	up	up	correct
ZIM.US	ZIM Integrated Shipping Services Ltd	20220926	24.95	25.35	23.95	24.13	4909000	24.13	down	down	correct
ZIP.US	ZipRecruiter Inc	20220926	15.77	16.24	15.54	15.55	676400	15.55	down	down	correct
ZNH.US	China Southern Airlines Company Limited	20220926	25.91	26.58	25.91	26.49	18100	26.49	up	up	correct
ZTO.US	ZTO Express (Cayman) Inc	20220926	24.3	24.95	24.3	24.5	1944000	24.5	up	down	incorrect
ZTR.US	Virtus Total Return Fund Inc	20220926	6.59	6.63	6.37	6.42	348600	6.42	down	down	correct
ZTS.US	Zoetis Inc	20220926	149.75	151.39	148.29	148.6	1631100	148.6	down	down	correct
ZUO.US	Zuora Inc	20220926	7.28	7.51	7.1	7.12	1031600	7.12	down	down	correct
ZVIA.US	Zevia PBC	20220926	4.35	4.4	4.18	4.21	101700	4.21	down	up	incorrect
ZWS.US	Zurn Water Solutions Corp	20220926	24.58	25.44	24.49	24.52	833400	24.52	down	down	correct
ZYME.US	Zymeworks Inc	20220926	5.26	5.6	5.23	5.27	494100	5.27	up	up	correct