CollectAI

close-nyse_stocks

2022/12/29

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20221229	149.61	151.9	149.02	151.09	854400	150.865	up	up	correct
AA.US	Alcoa Corporation	20221229	44.03	46.7	43.73	46.56	4744700	46.56	up	down	incorrect
AAC.US	Ares Acquisition Corporation	20221229	10.09	10.09	10.08	10.09	113900	10.09
AAIC.US	PC	20221229	21	21	21	21	0	21
AAIN.US	AAIN	20221229	23.47	23.47	23.47	23.47	300	23.47
AAN.US	Aaron’s Company Inc	20221229	11.44	11.83	11.44	11.8	170600	11.8	up	up	correct
AAP.US	Advance Auto Parts Inc	20221229	146.11	146.9	145.67	146.31	719100	146.31	up	up	correct
AAT.US	American Assets Trust Inc	20221229	26.27	26.69	26.21	26.65	183600	26.65	up	up	correct
AB.US	AllianceBernstein Holding L.P	20221229	33.1	34.7	33.1	34.36	448100	34.36	up	up	correct
ABB.US	ABB Ltd	20221229	30.72	30.96	30.69	30.88	1037900	30.88	up	up	correct
ABBV.US	AbbVie Inc	20221229	162.96	163.88	162.19	162.56	3112500	162.56	down	down	correct
ABC.US	AmerisourceBergen Corporation	20221229	168	168.54	165.85	166.05	1480000	166.05	down	down	correct
ABEV.US	Ambev S.A	20221229	2.78	2.79	2.73	2.75	11113700	2.75	down	down	correct
ABG.US	Asbury Automotive Group Inc	20221229	172.24	176.54	170.05	175	168600	175	up	up	correct
ABM.US	ABM Industries Incorporated	20221229	44.35	45	43.99	44.77	203000	44.77	up	up	correct
ABR.US	PD	20221229	16.9175	17.3399	16.9101	17.12	15967	17.12	up	up	correct
ABT.US	Abbott Laboratories	20221229	108.75	110.76	108.46	110.31	3047800	110.31	up	down	incorrect
AC.US	Associated Capital Group Inc	20221229	41.05	41.98	41.05	41.98	1400	41.98	up	up	correct
ACA.US	Arcosa Inc	20221229	54.64	55.32	54.18	54.99	165100	54.99	up	down	incorrect
ACCO.US	ACCO Brands Corporation	20221229	5.59	5.72	5.53	5.67	453300	5.67	up	up	correct
ACI.US	Albertsons Companies Inc	20221229	21.01	21.15	20.96	20.98	1436800	20.98	down	down	correct
ACM.US	AECOM	20221229	84.53	85.54	84.36	85	345600	85	up	down	incorrect
ACN.US	Accenture plc	20221229	265.59	270.8724	265.59	268.38	1516780	268.38	up	up	correct
ACP.US	PA	20221229	20.5	20.9	20.5	20.62	8998	20.62	up	up	correct
ACR.US	PD	20221229	18.38	18.65	18.12	18.55	3485	18.55	up	up	correct
ACRE.US	Ares Commercial Real Estate Corporation	20221229	10	10.11	9.9	10.1	926300	10.1	up	up	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20221229	18.92	19.2	18.92	19.09	36300	19.09	up	up	correct
ADCT.US	ADC Therapeutics SA	20221229	3.43	3.8291	3.345	3.79	749819	3.79	up	up	correct
ADM.US	Archer	20221229	93.88	94.21	93.03	93.12	1497200	93.12	down	down	correct
ADNT.US	Adient plc	20221229	34.42	35.21	33.98	35.21	516900	35.21	up	up	correct
ADT.US	ADT Inc	20221229	9.04	9.23	9.03	9.21	1512900	9.21	up	up	correct
ADX.US	Adams Diversified Equity Fund Inc	20221229	14.41	14.59	14.41	14.54	385100	14.54	up	up	correct
AEE.US	Ameren Corporation	20221229	89.96	90.43	89.74	90.01	805300	90.01	up	down	incorrect
AEFC.US	AEFC	20221229	19.23	19.36	19.13	19.17	90100	19.17	down	down	correct
AEG.US	Aegon N.V	20221229	5.06	5.12	5.06	5.09	1041800	5.09	up	down	incorrect
AEL.US	PA	20221229	20.4	20.8941	20.23	20.45	52496	20.45	up	down	incorrect
AEM.US	Agnico Eagle Mines Limited	20221229	52.36	52.76	52.08	52.15	1808100	52.15	down	down	correct
AENZ.US	Aenza S.A.A	20221229	3.09	3.11	2.92	3.1	12500	3.1	up	up	correct
AEO.US	American Eagle Outfitters Inc	20221229	14.06	14.12	13.85	13.99	2981600	13.99	down	down	correct
AER.US	AerCap Holdings N.V	20221229	57.02	58.14	56.54	57.87	365400	57.87	up	up	correct
AES.US	The AES Corporation	20221229	28.52	29.07	28.51	28.81	1421200	28.81	up	up	correct
AESC.US	The AES Corporation	20221229	101.89	102.915	101.74	102.4	4300	102.4	up	up	correct
AEVA.US	WT	20221229	0.17	0.186	0.162	0.162	20903	0.162	down	up	incorrect
AFB.US	AllianceBernstein National Municipal Income Fund	20221229	10.43	10.5	10.38	10.43	455100	10.43
AFG.US	American Financial Group Inc	20221229	136.91	138.66	136.6	137.62	189700	137.62	up	up	correct
AFGB.US	American Financial Group Inc	20221229	22.85	23.054	22.7	22.8	8400	22.8	down	down	correct
AFGC.US	American Financial Group Inc	20221229	21.03	21.318	20.941	20.955	3800	20.955	down	down	correct
AFGD.US	American Financial Group Inc	20221229	21.42	21.7	21.301	21.49	15400	21.49	up	up	correct
AFGE.US	American Financial Group Inc	20221229	18.53	18.98	18.3	18.31	5300	18.31	down	down	correct
AFL.US	Aflac Incorporated	20221229	71.77	72.38	71.61	72.08	1588400	72.08	up	up	correct
AFT.US	Apollo Senior Floating Rate Fund Inc	20221229	12.18	12.3	12.18	12.28	78000	12.28	up	up	correct
AG.US	First Majestic Silver Corp	20221229	8.68	8.71	8.42	8.44	5319300	8.44	down	down	correct
AGCO.US	AGCO Corporation	20221229	136.81	139.97	136.06	138.65	751700	138.65	up	up	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20221229	9.3	9.42	9.25	9.41	26100	9.41	up	up	correct
AGI.US	Alamos Gold Inc	20221229	10.14	10.25	10.08	10.11	2331300	10.11	down	up	incorrect
AGL.US	agilon health inc	20221229	16.16	16.595	15.975	16.2	1233900	16.2	up	down	incorrect
AGM.US	PG	20221229	18.07	18.5199	18.07	18.22	5940	17.9153	up	up	correct
DTB.US	DTB	20221229	18.51	18.61	18.03	18.46	24700	18.46	down	down	correct
AGO.US	Assured Guaranty Ltd	20221229	62.48	62.72	62.02	62.26	187700	62.26	down	up	incorrect
AGR.US	Avangrid Inc	20221229	43.12	43.85	43.04	43.54	468700	43.54	up	up	correct
AGRO.US	Adecoagro S.A	20221229	8.35	8.35	8.19	8.25	333800	8.25	down	down	correct
AGS.US	PlayAGS Inc	20221229	4.74	4.92	4.712	4.87	111300	4.87	up	up	correct
AGTI.US	Agiliti Inc	20221229	15.47	16.32	15.47	16.32	233300	16.32	up	up	correct
AGX.US	Argan Inc	20221229	36.12	36.97	36.12	36.85	51200	36.85	up	down	incorrect
AHH.US	PA	20221229	20.98	21.9	20.97	21.5	30433	21.0781	up	up	correct
AHL.US	PE	20221229	17.86	18.0619	17.6774	18	32652	18	up	down	incorrect
AHT.US	PI	20221229	16.22	16.95	16.22	16.95	3629	16.95	up	down	incorrect
AI.US	C3.ai Inc	20221229	10.28	11.03	10.2	10.9	2348799	10.9	up	up	correct
AIC.US	Arlington Asset Investment Corp. 6.75% SR NT 25	20221229	23.95	23.95	23.883	23.95	1500	23.95
AIF.US	Apollo Tactical Income Fund Inc	20221229	12.1	12.11	12.02	12.1	58400	12.1
AIG.US	PA	20221229	21.81	21.9267	21.59	21.68	130895	21.68	down	down	correct
AIN.US	Albany International Corp	20221229	97.68	99.84	96.19	99.57	153100	99.57	up	down	incorrect
AIO.US	Virtus AllianzGI Artificial Intell & Tech Opps	20221229	15.96	16.34	15.96	16.23	257300	16.23	up	up	correct
AIR.US	AAR Corp	20221229	43.95	44.7	43.95	44.7	201800	44.7	up	up	correct
AIRC.US	Apartment Income REIT Corp	20221229	33.85	34.46	33.69	34.38	1148393	34.38	up	up	correct
AIT.US	Applied Industrial Technologies Inc	20221229	125.91	127.51	125.46	126.92	83300	126.92	up	up	correct
AIV.US	Apartment Investment and Management Company	20221229	7.1	7.19	7.015	7.19	1051468	7.19	up	up	correct
AIZ.US	Assurant Inc	20221229	124.66	126.64	124.3	126.63	289600	126.63	up	up	correct
AIZN.US	Assurant Inc	20221229	20.68	20.68	20.4	20.528	12500	20.528	down	down	correct
AJG.US	Arthur J. Gallagher & Co	20221229	189.4	191.2	188.87	190.17	435500	190.17	up	up	correct
AJRD.US	Aerojet Rocketdyne Holdings Inc	20221229	55.9	56.01	55.86	56	1088500	56	up	down	incorrect
AJX.US	Great Ajax Corp	20221229	7.2	7.33	7.11	7.23	91700	7.23	up	up	correct
AJXA.US	Great Ajax Corp. 7.25 CV SR NT 24	20221229	24.08	24.08	23.84	23.95	6400	23.95	down	down	correct
AKA.US	A.K.A. BRANDS HOLDING CORP.	20221229	1.25	1.34	1.12	1.21	92000	1.21	down	down	correct
AKO.US	B	20221229	14.48	14.82	14.07	14.47	145700	14.47	down	down	correct
AKR.US	Acadia Realty Trust	20221229	14.01	14.36	13.96	14.35	427100	14.35	up	up	correct
AL.US	PA	20221229	22.85	23.3999	22.85	22.91	16569	22.91	up	down	incorrect
ALB.US	Albemarle Corporation	20221229	217.87	221.85	216.87	217.47	1285600	217.47	down	down	correct
ALC.US	Alcon AG	20221229	68.45	69.58	68.24	69.09	415903	69.09	up	up	correct
ALCC.US	AltC Acquisition Corp.	20221229	9.93	9.93	9.92	9.92	12900	9.92	down	up	incorrect
ALE.US	ALLETE Inc	20221229	65.02	65.9	64.73	65.37	197600	65.37	up	up	correct
ALEX.US	Alexander & Baldwin Inc	20221229	18.51	18.86	18.43	18.73	194300	18.73	up	up	correct
ALG.US	Alamo Group Inc	20221229	142.83	143.63	140.67	143.28	35400	143.28	up	up	correct
ALIT.US	Alight Inc	20221229	8.2	8.35	8.07	8.31	1354000	8.31	up	up	correct
ALK.US	Alaska Air Group Inc	20221229	41.49	42.82	41.41	42.81	1374500	42.81	up	down	incorrect
ALL.US	PI	20221229	19.5	19.81	19.3	19.81	94640	19.81	up	up	correct
ALLE.US	Allegion plc	20221229	105.09	106.83	104.42	106.74	302700	106.74	up	up	correct
ALLY.US	PA	20221229	25.24	25.24	25.24	25.24	0	25.24
ALSN.US	Allison Transmission Holdings Inc	20221229	41.59	41.87	41.39	41.53	433000	41.53	down	down	correct
ALTG.US	PA	20221229	25.25	25.25	25.25	25.25	140	25.25
ALV.US	Autoliv Inc	20221229	76.65	77.74	76.65	77.56	352500	77.56	up	up	correct
ALX.US	Alexander's Inc	20221229	219.47	222	219	219.54	8400	219.54	up	up	correct
AM.US	Antero Midstream Corporation	20221229	10.73	10.93	10.71	10.88	1594900	10.88	up	up	correct
AMAM.US	Ambrx Biopharma Inc.	20221229	1.56	1.73	1.53	1.63	344700	1.63	up	up	correct
AMBC.US	Ambac Financial Group Inc	20221229	16.86	17.19	16.75	17.14	743900	17.14	up	down	incorrect
AMBP.US	Ardagh Metal Packaging S.A	20221229	4.72	4.86	4.72	4.8	1472000	4.8	up	up	correct
AMC.US	AMC Entertainment Holdings Inc	20221229	3.9	4.19	3.86	4.14	21225300	4.14	up	up	correct
AMCR.US	Amcor plc	20221229	11.98	12.08	11.96	12.02	4817700	12.02	up	up	correct
AME.US	AMETEK Inc	20221229	139.16	140.95	139.02	140.37	452700	140.37	up	up	correct
GUG.US	GUG	20221229	13.4	13.5	13.39	13.46	670700	13.46	up	up	correct
AMG.US	Affiliated Managers Group Inc	20221229	157.76	161.21	157.76	160.53	179800	160.53	up	up	correct
AMH.US	PH	20221229	22.71	23	22.64	23	5553	23	up	down	incorrect
AMK.US	AssetMark Financial Holdings Inc	20221229	22.88	23.2	22.88	23.07	57100	23.07	up	down	incorrect
AMN.US	AMN Healthcare Services Inc	20221229	103.72	104.15	102.88	103	455100	103	down	down	correct
AMOV.US	América Móvil S.A.B. de C.V	20221229	18.22	18.48	18.14	18.14	2200	18.14	down	down	correct
AMP.US	Ameriprise Financial Inc	20221229	306.77	312.77	306.74	312.31	324500	312.31	up	up	correct
AMPY.US	Amplify Energy Corp	20221229	8.37	8.62	8.31	8.55	358500	8.55	up	up	correct
AMR.US	Alpha Metallurgical Resources Inc	20221229	142.62	144.97	141.37	144.44	226100	144.44	up	up	correct
AMRC.US	Ameresco Inc	20221229	56.19	57.87	55.82	57.66	121000	57.66	up	up	correct
AMRX.US	Amneal Pharmaceuticals Inc	20221229	1.98	2.025	1.97	1.99	1317200	1.99	up	down	incorrect
AMT.US	American Tower Corporation (REIT)	20221229	211.85	216.7	210.13	215.74	1323900	215.74	up	up	correct
AMWL.US	American Well Corporation	20221229	2.85	3	2.79	2.9	2520800	2.9	up	up	correct
AMX.US	América Móvil S.A.B. de C.V	20221229	18.44	18.58	18.36	18.43	943700	18.43	down	down	correct
AN.US	AutoNation Inc	20221229	106.63	108.35	106.27	107.5	534000	107.5	up	up	correct
ANET.US	Arista Networks Inc	20221229	120.95	122.37	120.81	121.88	1223800	121.88	up	up	correct
ANF.US	Abercrombie & Fitch Co	20221229	22.53	23.24	22.46	22.88	1096800	22.88	up	up	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20221229	7.76	7.87	7.75	7.84	392800	7.84	up	down	incorrect
AOMR.US	Angel Oak Mortgage Inc.	20221229	5.07	5.275	4.97	5.02	127800	5.02	down	up	incorrect
AON.US	Aon plc	20221229	301.97	304.54	298.57	303.38	404600	303.38	up	up	correct
AOS.US	A. O. Smith Corporation	20221229	57.18	58.03	56.98	57.66	664300	57.66	up	up	correct
AP.US	Ampco	20221229	2.46	2.51	2.26	2.43	129800	2.43	down	down	correct
APAM.US	Artisan Partners Asset Management Inc	20221229	29.67	30.2	29.67	30	473000	30	up	up	correct
APD.US	Air Products and Chemicals Inc	20221229	311	312.64	310.2	311.41	564400	309.79	up	up	correct
APG.US	APi Group Corporation	20221229	18.46	18.965	18.385	18.89	460400	18.89	up	up	correct
APH.US	Amphenol Corporation	20221229	75.57	77.08	75.57	76.62	1127300	76.62	up	up	correct
APLE.US	Apple Hospitality REIT Inc	20221229	15.55	15.7	15.48	15.7	864400	15.7	up	up	correct
APN.US	UN	20221229	10.24	10.24	10.24	10.24	0	10.24
APRN.US	Blue Apron Holdings Inc	20221229	0.765	0.83	0.69	0.816	2485600	0.816	up	up	correct
APTV.US	PA	20221229	107.66	108.14	107.6	108.14	62154	108.14	up	up	correct
AQN.US	Algonquin Power & Utilities Corp	20221229	6.5	6.6	6.41	6.57	4777800	6.57	up	down	incorrect
AQNA.US	AQNA	20221229	23.15	23.8	23.15	23.31	26100	22.88	up	up	correct
AQNB.US	AQNB	20221229	22.05	22.245	21.71	21.71	27000	21.71	down	down	correct
AQNU.US	Algonquin Power & Utilities Corp Unit	20221229	23.74	24.09	23.31	24.09	69500	24.09	up	up	correct
AQUA.US	Evoqua Water Technologies Corp	20221229	39.63	40.89	39.495	40.41	462100	40.41	up	up	correct
AR.US	Antero Resources Corporation	20221229	30.5	31.28	30.34	30.9	5784200	30.9	up	up	correct
ARC.US	ARC Document Solutions Inc	20221229	2.76	2.88	2.74	2.85	74600	2.85	up	up	correct
ARCH.US	Arch Resources Inc	20221229	141.23	143.5	140.67	142.12	265300	142.12	up	up	correct
ARCO.US	Arcos Dorados Holdings Inc	20221229	8.27	8.4	8.24	8.35	449600	8.35	up	up	correct
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20221229	11.55	11.6	11.5	11.56	175000	11.56	up	up	correct
ARE.US	Alexandria Real Estate Equities Inc	20221229	143.51	147.07	143.25	145.2	1560400	145.2	up	down	incorrect
ARES.US	Ares Management Corporation	20221229	66.93	68.7	66.515	68.67	692000	68.67	up	up	correct
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20221229	20.17	20.35	20.05	20.08	6900	20.08	down	down	correct
ARGO.US	Argo Group International Holdings Ltd	20221229	25.92	26.21	25.65	25.71	98300	25.71	down	down	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20221229	10.63	10.88	10.55	10.85	1004600	10.85	up	up	correct
ARL.US	American Realty Investors Inc	20221229	26.79	26.94	26.39	26.46	2500	26.46	down	up	incorrect
ARLO.US	Arlo Technologies Inc	20221229	3.55	3.65	3.36	3.46	1028000	3.46	down	up	incorrect
ARMK.US	Aramark	20221229	41.13	41.76	41.05	41.53	1480400	41.53	up	up	correct
ARNC.US	Arconic Corporation	20221229	20.8	21.22	20.78	21.21	418167	21.21	up	up	correct
AROC.US	Archrock Inc	20221229	8.63	9.03	8.62	8.96	970700	8.96	up	up	correct
ARR.US	PC	20221229	18.7	19.2907	18.7	19.07	36571	19.07	up	up	correct
ARW.US	Arrow Electronics Inc	20221229	102.17	105.57	101.8	105.47	262200	105.47	up	up	correct
ASA.US	ASA Gold and Precious Metals Limited	20221229	14.36	14.62	14.32	14.4	35300	14.4	up	up	correct
ASAI.US	Sendas Distribuidora S.A.	20221229	18.53	18.87	18.31	18.35	353400	18.314	down	down	correct
ASAN.US	Asana Inc	20221229	12.83	13.82	12.55	13.74	2671500	13.74	up	down	incorrect
ASB.US	PF	20221229	20.75	21.097	20.49	20.63	13323	20.63	down	down	correct
ASC.US	Ardmore Shipping Corporation	20221229	13.75	14.32	13.56	14.05	383400	14.05	up	up	correct
ASG.US	Liberty All	20221229	4.87	4.99	4.85	4.94	204400	4.94	up	up	correct
ASGI.US	Aberdeen Standard Global Infrastructure Income Fund	20221229	17.06	17.155	17.01	17.06	24500	17.06
ASGN.US	ASGN Incorporated	20221229	80.13	83.29	79.71	82.75	152500	82.75	up	up	correct
ASH.US	Ashland Global Holdings Inc	20221229	108.17	108.99	107.49	108.4	126900	108.4	up	up	correct
ASIX.US	AdvanSix Inc	20221229	37.78	38.69	37.68	38.37	89300	38.37	up	up	correct
ASPN.US	Aspen Aerogels Inc	20221229	10.97	11.61	10.88	11.57	531000	11.57	up	up	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20221229	244.66	245.49	241.57	242.33	48700	242.33	down	down	correct
ASX.US	ASE Technology Holding Co. Ltd	20221229	6.26	6.4	6.25	6.36	4571700	6.36	up	up	correct
ATCO.US	PI	20221229	21.7	21.9763	21.6	21.82	6645	21.82	up	up	correct
ATEN.US	A10 Networks Inc	20221229	16.49	16.89	16.31	16.76	384500	16.76	up	up	correct
ATGE.US	Adtalem Global Education Inc	20221229	35.97	36.36	35.52	35.58	181900	35.58	down	down	correct
ATH.US	PD	20221229	17	17.46	16.98	17.29	168623	17.29	up	down	incorrect
ATHM.US	Autohome Inc	20221229	29.8	31.33	29.61	31.03	639400	31.03	up	up	correct
ATI.US	Allegheny Technologies Incorporated	20221229	30.67	30.83	29.9	30.5	712600	30.5	down	down	correct
ATIP.US	WT	20221229	0.014	0.0143	0.014	0.0143	1800	0.0143	up	up	correct
ATKR.US	Atkore Inc	20221229	113.91	114.76	112.83	113.53	224300	113.53	down	down	correct
ATO.US	Atmos Energy Corporation	20221229	115.71	115.94	113.86	114.49	815200	114.49	down	down	correct
ATR.US	AptarGroup Inc	20221229	109.92	111.17	109.38	110.79	128700	110.79	up	up	correct
ATTO.US	Atento S.A	20221229	4.3	4.67	4.22	4.28	15400	4.28	down	up	incorrect
ATUS.US	Altice USA Inc	20221229	4.35	4.6	4.31	4.55	4085200	4.55	up	up	correct
AU.US	AngloGold Ashanti Limited	20221229	19.77	19.88	19.42	19.43	1849000	19.43	down	up	incorrect
AUD.US	Audacy Inc	20221229	0.21	0.23	0.2	0.21	1575200	0.21
AUST.US	Austin Gold Corp.	20221229	0.935	0.96	0.86	0.96	29500	0.96	up	down	incorrect
AUY.US	Yamana Gold Inc	20221229	5.63	5.7	5.59	5.6	9569700	5.6	down	down	correct
AVA.US	Avista Corporation	20221229	44.07	44.77	43.88	44.71	944300	44.71	up	up	correct
AVAL.US	Grupo Aval Acciones y Valores S.A	20221229	2.37	2.56	2.34	2.4	708300	2.4	up	up	correct
AVB.US	AvalonBay Communities Inc	20221229	160.99	163.12	159.75	162.65	839800	162.65	up	up	correct
AVD.US	American Vanguard Corporation	20221229	21.91	22.09	21.8	21.84	91900	21.84	down	down	correct
AVK.US	Advent Convertible and Income Fund	20221229	10.85	10.99	10.83	10.95	271000	10.95	up	up	correct
AVNS.US	Avanos Medical Inc	20221229	26.93	27.709	26.93	27.37	120300	27.37	up	down	incorrect
AVNT.US	Avient Corporation	20221229	33.27	34.39	33.03	34.07	436600	34.07	up	up	correct
AVY.US	Avery Dennison Corporation	20221229	180.6	182.48	180.28	181.42	660100	181.42	up	up	correct
AVYA.US	Avaya Holdings Corp	20221229	0.187	0.198	0.178	0.185	7988500	0.185	down	down	correct
AWF.US	AllianceBernstein Global High Income Fund	20221229	9.23	9.32	9.2	9.25	277600	9.25	up	down	incorrect
AWI.US	Armstrong World Industries Inc	20221229	68.67	69.94	68.17	69.35	270100	69.35	up	down	incorrect
AWK.US	American Water Works Company Inc	20221229	154.05	155.54	153.63	154.78	476700	154.78	up	up	correct
AWP.US	Aberdeen Global Premier Properties Fund	20221229	3.87	3.93	3.87	3.92	651000	3.92	up	up	correct
AWR.US	American States Water Company	20221229	94.87	94.99	93.81	94.64	149800	94.64	down	down	correct
AX.US	Axos Financial Inc	20221229	37.84	39.04	37.84	39.01	215200	39.01	up	up	correct
AXL.US	American Axle & Manufacturing Holdings Inc	20221229	7.57	7.83	7.51	7.78	653400	7.78	up	up	correct
AXP.US	American Express Company	20221229	145.08	147.62	144.4	147.32	1758500	147.32	up	down	incorrect
AXR.US	AMREP Corporation	20221229	11.66	11.66	11.47	11.56	3200	11.56	down	up	incorrect
AXS.US	PE	20221229	19.96	20.0787	19.69	19.74	88051	19.74	down	down	correct
AXTA.US	Axalta Coating Systems Ltd	20221229	25.44	25.83	25.36	25.59	927900	25.59	up	up	correct
AYI.US	Acuity Brands Inc	20221229	165.92	169.1	164.01	167.21	183700	167.21	up	up	correct
AYX.US	Alteryx Inc	20221229	48.66	50.69	48.11	50.53	514500	50.53	up	up	correct
AZEK.US	The AZEK Company Inc	20221229	20.09	20.87	19.87	20.87	1336500	20.87	up	up	correct
AZO.US	AutoZone Inc	20221229	2470.49	2489.6001	2452.79	2464.3799	74800	2464.3799	down	down	correct
AZRE.US	Azure Power Global Limited	20221229	4.08	4.44	4.08	4.37	464300	4.37	up	up	correct
AZUL.US	Azul S.A	20221229	6.47	6.49	6.185	6.22	1588800	6.22	down	down	correct
AZZ.US	AZZ Inc	20221229	39	40.17	38.65	40.06	94700	40.06	up	up	correct
B.US	Barnes Group Inc	20221229	40.2	41	39.93	40.88	131200	40.88	up	down	incorrect
BA.US	The Boeing Company	20221229	189	190.25	186.19	188.91	4518900	188.91	down	down	correct
BABA.US	Alibaba Group Holding Limited	20221229	87.625	89.52	87.06	89.13	12535400	89.13	up	up	correct
BAC.US	PP	20221229	16.82	17	16.68	16.75	173615	16.75	down	up	incorrect
BAH.US	Booz Allen Hamilton Holding Corporation	20221229	103.68	104.95	103.68	104.19	349800	104.19	up	up	correct
BAK.US	Braskem S.A	20221229	9.4	9.43	9.08	9.12	350700	9.12	down	down	correct
BALY.US	Bally's Corporation	20221229	18.23	19.11	18.23	18.76	261529	18.76	up	up	correct
BAM.US	Brookfield Asset Management Inc	20221229	28.18	29.8	27.88	29.28	1114700	29.28	up	up	correct
BAMH.US	BAMH	20221229	15.89	15.89	15.36	15.463	39100	15.463	down	down	correct
BAMI.US	Brookfield Finance I Preferred	20221229	14.9	15.14	14.9	15.025	39300	15.025	up	down	incorrect
MIO.US	MIO	20221229	10.57	10.75	10.52	10.65	220200	10.65	up	up	correct
BAMR.US	Brookfield Asset Management Reinsurance Partners Ltd	20221229	31.21	32.11	31.21	31.99	11169	31.99	up	up	correct
BAP.US	Credicorp Ltd	20221229	135.84	136.39	133.35	135.61	354700	135.61	down	down	correct
BARK.US	Original Bark Co	20221229	1.4	1.52	1.394	1.48	756600	1.48	up	up	correct
BAX.US	Baxter International Inc	20221229	50.72	51.44	50.63	51.12	2884900	51.12	up	up	correct
BB.US	BlackBerry Limited	20221229	3.2	3.29	3.19	3.26	7616400	3.26	up	up	correct
BBAR.US	Banco BBVA Argentina S.A	20221229	3.78	3.92	3.78	3.8	1079200	3.8	up	up	correct
BBD.US	Banco Bradesco S.A	20221229	2.96	2.96	2.86	2.91	24507700	2.91	down	down	correct
BBDC.US	Barings BDC Inc	20221229	8.11	8.26	8.08	8.23	573900	8.23	up	up	correct
BBDO.US	Banco Bradesco S.A	20221229	2.68	2.68	2.55	2.59	12000	2.59	down	down	correct
BBN.US	BlackRock Taxable Municipal Bond Trust	20221229	16.92	17.15	16.8	16.9	396600	16.9	down	down	correct
BBU.US	Brookfield Business Partners L.P	20221229	16.41	16.94	16.375	16.88	12700	16.88	up	down	incorrect
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20221229	6.05	6.07	6.03	6.05	1248000	6.05
BBW.US	Build	20221229	21.88	23.09	21.76	23.08	342300	23.08	up	up	correct
BBWI.US	Bath Body Works Inc	20221229	41.35	42	41.18	41.65	1610500	41.65	up	down	incorrect
BBY.US	Best Buy Co. Inc	20221229	80.85	81.64	80.05	81.24	1606700	81.24	up	up	correct
BC.US	PC	20221229	24.33	25.12	24.18	24.99	20709	24.99	up	down	incorrect
BCAT.US	BlackRock Capital Allocation Trust	20221229	13.74	13.939	13.74	13.89	857500	13.89	up	down	incorrect
BCC.US	Boise Cascade Company	20221229	69.16	70.71	69.045	70.32	156900	70.32	up	down	incorrect
BCE.US	BCE Inc	20221229	43.66	44.3	43.5	44.12	1231600	44.12	up	down	incorrect
BCH.US	Banco de Chile	20221229	20.39	20.63	20.29	20.62	309200	20.62	up	up	correct
BCO.US	The Brink's Company	20221229	53.44	54.4	53.34	54.21	136600	54.21	up	up	correct
BCS.US	Barclays PLC	20221229	7.75	7.82	7.74	7.8	3540000	7.8	up	up	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20221229	9.76	9.91	9.73	9.85	370500	9.85	up	up	correct
BDC.US	Belden Inc	20221229	72.69	74.03	72.51	73.7	146800	73.7	up	up	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20221229	8.59	8.83	8.58	8.83	778000	8.83	up	up	correct
BDN.US	Brandywine Realty Trust	20221229	6.1	6.23	6.06	6.21	1735200	6.21	up	up	correct
BDX.US	Becton Dickinson and Company	20221229	255.25	258.66	252.94	256.9	643900	256.9	up	up	correct
BDXB.US	Becton Dickinson and Company	20221229	50.04	50.78	50.03	50.37	32300	50.37	up	up	correct
BE.US	Bloom Energy Corporation	20221229	18.2	18.85	18.09	18.7	1680300	18.7	up	up	correct
BEDU.US	Bright Scholar Education Holdings Limited	20221229	2.37	2.43	2.3	2.37	11200	2.37
BEKE.US	KE Holdings Inc	20221229	14.13	14.37	13.945	14.25	6340100	14.25	up	up	correct
BEN.US	Franklin Resources Inc	20221229	26.09	27.06	26.05	26.83	2384300	26.83	up	up	correct
BEP.US	PA	20221229	19	19.2	19	19.1978	8312	19.1978	up	down	incorrect
BEPH.US	BEPH	20221229	14.23	14.27	13.9	13.97	76500	13.97	down	down	correct
BERY.US	Berry Global Group Inc	20221229	59.68	60.79	59.68	60.66	646900	60.66	up	up	correct
BEST.US	BEST Inc	20221229	0.54	0.575	0.54	0.57	185400	0.57	up	up	correct
BF.US	B	20221229	65.95	66.43	65.58	66.15	603000	66.15	up	up	correct
BFAM.US	Bright Horizons Family Solutions Inc	20221229	62.11	64.8	62.11	64.4	360500	64.4	up	up	correct
BFK.US	BlackRock Municipal Income Trust	20221229	9.95	10.13	9.95	10.11	441400	10.11	up	up	correct
BFS.US	PE	20221229	20.19	20.4893	19.75	20.1	11839	19.725	down	up	incorrect
BFZ.US	BlackRock California Municipal Income Trust	20221229	10.81	10.93	10.79	10.87	159200	10.87	up	up	correct
BG.US	Bunge Limited	20221229	99.63	101.22	99.63	99.79	691100	99.79	up	up	correct
BGH.US	Barings Global Short Duration High Yield Fund	20221229	12.71	12.8	12.62	12.73	51900	12.73	up	up	correct
BGR.US	BlackRock Energy and Resources Trust	20221229	12.2	12.37	12.2	12.35	125600	12.35	up	up	correct
BGS.US	B&G Foods Inc	20221229	11.23	11.35	11.03	11.23	1472900	11.23
BGSF.US	BGSF Inc	20221229	14.89	14.95	14.71	14.9	13100	14.9	up	up	correct
BGT.US	BlackRock Floating Rate Income Trust	20221229	10.9	10.97	10.87	10.94	109000	10.94	up	up	correct
BGY.US	BlackRock Enhanced International Dividend Trust	20221229	4.98	5.06	4.93	5	400500	5	up	up	correct
BH.US	A	20221229	697.11	697.11	687.5	687.5	55	687.5	down	down	correct
BHC.US	Bausch Health Companies Inc	20221229	6.13	6.45	6.09	6.31	3175600	6.31	up	up	correct
BHE.US	Benchmark Electronics Inc	20221229	26.29	26.77	26.24	26.62	111700	26.62	up	up	correct
BHG.US	Bright Health Group Inc.	20221229	0.51	0.59	0.505	0.586	2022500	0.586	up	up	correct
BHK.US	BlackRock Core Bond Trust	20221229	10.34	10.44	10.31	10.41	272700	10.41	up	up	correct
BHLB.US	Berkshire Hills Bancorp Inc	20221229	29.76	30.01	29.57	29.94	166400	29.94	up	down	incorrect
BHP.US	BHP Group	20221229	62	62.46	61.96	62.24	1495300	62.24	up	up	correct
BHR.US	PD	20221229	23.59	23.59	23.59	23.59	292	23.59
BHV.US	BlackRock Virginia Municipal Bond Trust	20221229	11.1	11.44	11.06	11.19	12700	11.19	up	down	incorrect
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20221229	13.22	14.65	13.01	14.37	1054900	14.37	up	up	correct
BIG.US	Big Lots Inc	20221229	14.41	14.73	14.16	14.67	1015600	14.67	up	up	correct
BIGZ.US	Blackrock Innovation & Growth Trust	20221229	6.53	6.72	6.53	6.72	2665500	6.72	up	up	correct
BILL.US	Bill.com Holdings Inc	20221229	104.49	110.205	103.299	108.84	1577400	108.84	up	up	correct
BIO.US	B	20221229	404.66	404.66	404.66	404.66	0	404.66
BKE.US	The Buckle Inc	20221229	44.95	45.69	44.76	45.28	399000	45.28	up	up	correct
BIP.US	PB	20221229	15.38	15.51	15.38	15.4	34777	15.4	up	up	correct
BIPC.US	Brookfield Infrastructure Corporation	20221229	39.26	40.04	39.26	39.84	423700	39.84	up	up	correct
BIPH.US	Safeplus International Holdings Limited	20221229	15.75	15.804	15.52	15.67	25000	15.67	down	down	correct
BIT.US	BlackRock Multi	20221229	14.22	14.34	14.12	14.22	122000	14.22
BJ.US	BJ's Wholesale Club Holdings Inc	20221229	66.65	66.805	65.57	65.96	894100	65.96	down	down	correct
BK.US	The Bank of New York Mellon Corporation	20221229	44.91	45.73	44.8	45.66	3088400	45.66	up	up	correct
BKD.US	Brookdale Senior Living Inc	20221229	2.71	2.8	2.69	2.75	1776600	2.75	up	up	correct
BKH.US	Black Hills Corporation	20221229	70.57	71.47	70.48	71.09	258600	71.09	up	up	correct
BKI.US	Black Knight Inc	20221229	60.17	61.41	59.74	61.09	540700	61.09	up	up	correct
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20221229	11.47	11.59	11.47	11.5	187000	11.5	up	up	correct
BKT.US	BlackRock Income Trust Inc	20221229	12.35	12.38	12.32	12.35	109600	12.35
BKU.US	BankUnited Inc	20221229	33.54	33.97	33.48	33.5	1120000	33.5	down	down	correct
BLD.US	TopBuild Corp	20221229	152.4	159.44	150.88	158.41	202100	158.41	up	up	correct
BLDR.US	Builders FirstSource Inc	20221229	63.92	65.72	63.78	65.2	1523000	65.2	up	up	correct
BLE.US	BlackRock Municipal Income Trust II	20221229	10.3	10.51	10.29	10.46	253200	10.46	up	down	incorrect
BLK.US	BlackRock Inc	20221229	706.64	720.94	704.51	716.15	395300	716.15	up	down	incorrect
BLND.US	Blend Labs Inc.	20221229	1.16	1.25	1.15	1.24	1069500	1.24	up	up	correct
BLW.US	BlackRock Limited Duration Income Trust	20221229	12.67	12.79	12.65	12.76	164000	12.76	up	down	incorrect
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20221229	16.02	16.24	16.02	16.09	61200	16.09	up	up	correct
BMA.US	Banco Macro S.A	20221229	16.6	17.13	15.89	16.3	274800	16.3	down	down	correct
BME.US	BlackRock Health Sciences Trust	20221229	42.93	43.3	42.73	43.21	23600	43.21	up	up	correct
BMEZ.US	BlackRock Health Sciences Trust II	20221229	15.22	15.49	15.22	15.38	1049400	15.38	up	up	correct
BMI.US	Badger Meter Inc	20221229	109.48	111.05	109.48	110.68	57300	110.68	up	up	correct
BML.US	PL	20221229	18.96	19.08	18.8805	19.04	30096	19.04	up	up	correct
BMO.US	Bank of Montreal	20221229	90.09	91.28	90.09	91.19	478900	91.19	up	up	correct
BMY.US	Bristol	20221229	72.3	72.64	71.86	72.1	4288300	72.1	down	down	correct
BNED.US	Barnes & Noble Education Inc	20221229	1.49	1.55	1.48	1.53	309700	1.53	up	down	incorrect
BNL.US	Broadstone Net Lease Inc	20221229	16.4	16.49	16.2	16.28	916000	16.28	down	up	incorrect
BNS.US	The Bank of Nova Scotia	20221229	48.31	49.23	48.26	49.21	1849800	49.21	up	up	correct
BNY.US	BlackRock New York Municipal Income Trust	20221229	10.03	10.1	9.98	10.09	181200	10.09	up	up	correct
BOAC.US	Bluescape Opportunities Acquisition Corp	20221229	9.8	9.875	9.8	9.84	1300	9.84	up	up	correct
BOE.US	BlackRock Enhanced Global Dividend Trust	20221229	9.37	9.56	9.33	9.5	357600	9.5	up	up	correct
BOH.US	PA	20221229	17.22	17.33	17.01	17.19	51683	17.19	down	down	correct
BOOT.US	Boot Barn Holdings Inc	20221229	61	62.705	60.45	62.03	446200	62.03	up	up	correct
BORR.US	Borr Drilling Limited	20221229	4.79	4.969	4.77	4.93	334200	4.93	up	up	correct
BOX.US	Box Inc	20221229	30.7	31.49	30.54	31.4	869100	31.4	up	up	correct
BP.US	BP p.l.c	20221229	34.54	34.85	34.49	34.7	4881500	34.7	up	up	correct
BPT.US	BP Prudhoe Bay Royalty Trust	20221229	12.21	12.54	12.12	12.17	347000	12.17	down	down	correct
BQ.US	Boqii Holding Limited	20221229	1.17	1.271	1.16	1.271	19300	1.271	up	up	correct
BR.US	Broadridge Financial Solutions Inc	20221229	134.37	137.35	134.36	136.66	362000	136.66	up	up	correct
BRBR.US	BellRing Brands Inc	20221229	25.96	26.05	25.55	25.97	485100	25.97	up	up	correct
BRC.US	Brady Corporation	20221229	47.29	47.96	47.29	47.77	183300	47.77	up	up	correct
BRDG.US	Bridge Investment Group Holdings Inc	20221229	12.05	12.29	12	12.29	169000	12.29	up	up	correct
BRFS.US	BRF S.A	20221229	1.52	1.61	1.49	1.6	5151000	1.6	up	up	correct
BRK.US	B	20221229	305.94	309.38	305.24	309.06	2846200	309.06	up	up	correct
BRMK.US	Broadmark Realty Capital Inc	20221229	3.53	3.65	3.515	3.63	2329400	3.63	up	up	correct
BRO.US	Brown & Brown Inc	20221229	56.97	58.04	56.66	57.65	728300	57.65	up	up	correct
BROS.US	Dutch Bros Inc.	20221229	28.04	28.64	28.013	28.09	737400	28.09	up	up	correct
BRSP.US	Brightspire Capital Inc	20221229	6.2	6.24	6.16	6.21	531900	6.21	up	down	incorrect
BRT.US	BRT Apartments Corp	20221229	19.46	19.67	19.38	19.67	92000	19.67	up	up	correct
BRW.US	Voya Prime Rate Trust	20221229	7.49	7.56	7.47	7.56	183400	7.56	up	down	incorrect
BRX.US	Brixmor Property Group Inc	20221229	22.37	22.65	22.29	22.57	1624000	22.57	up	up	correct
BSAC.US	Banco Santander	20221229	15.61	15.91	15.61	15.86	561800	15.86	up	up	correct
BSBR.US	Banco Santander (Brasil) S.A	20221229	5.42	5.46	5.32	5.39	640200	5.39	down	down	correct
BSIG.US	BrightSphere Investment Group Inc	20221229	19.31	20.24	19.31	20.17	198600	20.17	up	down	incorrect
BSM.US	Black Stone Minerals L.P	20221229	16.02	16.84	16.02	16.54	1520600	16.54	up	down	incorrect
BSMX.US	Banco Santander México S.A. Institución de Banca Múltiple Grupo Financiero Santander México	20221229	6.03	6.15	5.91	5.97	13900	5.97	down	down	correct
BST.US	BlackRock Science and Technology Trust	20221229	28.21	28.5	28.01	28.07	259800	28.07	down	down	correct
BSTZ.US	BlackRock Science and Technology Trust II	20221229	15.38	15.86	15.38	15.74	840000	15.74	up	up	correct
BSX.US	PA	20221229	114.7	115.25	114.07	114.9338	4406	114.9338	up	up	correct
BTCM.US	BIT Mining Limited	20221229	1.61	1.73	1.5	1.58	80000	1.58	down	up	incorrect
BTA.US	BlackRock Long	20221229	9.22	9.36	9.22	9.27	102100	9.27	up	up	correct
BTI.US	British American Tobacco p.l.c	20221229	40.19	40.27	39.98	39.98	1828900	39.98	down	down	correct
BTO.US	John Hancock Financial Opportunities Fund	20221229	32.55	33.07	32.1	32.96	74200	32.96	up	up	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20221229	21.38	21.46	21.25	21.45	378600	21.45	up	up	correct
BTU.US	Peabody Energy Corporation	20221229	26.71	27.21	26.48	26.82	2992700	26.82	up	down	incorrect
BTZ.US	BlackRock Credit Allocation Income Trust	20221229	10.07	10.18	10.07	10.14	503900	10.14	up	up	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20221229	20.77	21.02	20.77	20.85	84400	20.85	up	up	correct
BUR.US	Burford Capital Limited	20221229	8.08	8.13	7.98	8.06	186916	8.06	down	down	correct
BURL.US	Burlington Stores Inc	20221229	204.46	207.19	203.87	205.83	660700	205.83	up	up	correct
BV.US	BrightView Holdings Inc	20221229	6.47	6.9	6.47	6.86	550000	6.86	up	up	correct
BVH.US	Bluegreen Vacations Holding Corporation	20221229	24.25	24.84	24.11	24.7	55800	24.7	up	up	correct
BVN.US	Compañía de Minas Buenaventura S.A.A	20221229	7.59	7.66	7.44	7.54	631700	7.54	down	down	correct
BW.US	PA	20221229	13.88	14.63	13.7501	14.39	37607	14.39	up	up	correct
BWA.US	BorgWarner Inc	20221229	39.96	40.56	39.78	40.46	873900	40.46	up	down	incorrect
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20221229	8.03	8.09	7.99	8.05	88300	8.05	up	up	correct
BWSN.US	BWSN	20221229	23.68	24.2	23.178	23.58	11800	23.58	down	up	incorrect
BWXT.US	BWX Technologies Inc	20221229	57.6	58.23	57.58	57.91	289300	57.91	up	up	correct
BX.US	The Blackstone Group Inc	20221229	72.65	74.79	72.59	74.75	3148800	74.75	up	up	correct
BXC.US	BlueLinx Holdings Inc	20221229	70.68	72.9	70.68	72.29	64600	72.29	up	down	incorrect
BXMT.US	Blackstone Mortgage Trust Inc	20221229	21.06	21.52	20.91	21.44	2134400	21.44	up	up	correct
BXMX.US	Nuveen S&P 500 Buy	20221229	12.58	12.75	12.43	12.49	262300	12.49	down	down	correct
BXP.US	Boston Properties Inc	20221229	65.68	67.75	65.57	67.54	964900	67.54	up	up	correct
BXSL.US	Blackstone Secured Lending Fund	20221229	22.31	22.55	22.25	22.49	1040600	22.49	up	up	correct
BY.US	Byline Bancorp Inc	20221229	22.71	23.235	22.71	23.19	122800	23.19	up	up	correct
BYD.US	Boyd Gaming Corporation	20221229	53.12	54.69	52.8	54.25	680800	54.25	up	up	correct
BYM.US	BlackRock Municipal Income Quality Trust	20221229	11.04	11.13	11.01	11.1	193900	11.1	up	up	correct
BZH.US	Beazer Homes USA Inc	20221229	12.44	12.94	12.44	12.9	214900	12.9	up	up	correct
C.US	PN	20221229	28.68	28.78	28.65	28.65	30933	28.65	down	up	incorrect
CAAP.US	Corporación América Airports S.A	20221229	8.55	8.79	8.55	8.59	73300	8.59	up	up	correct
CABO.US	Cable One Inc	20221229	678.9	707.9	678.9	705.15	53000	705.15	up	up	correct
CACI.US	CACI International Inc	20221229	298.61	303.25	298.26	300.59	64300	300.59	up	up	correct
CAE.US	CAE Inc	20221229	18.93	19.45	18.81	19.37	165600	19.37	up	up	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20221229	13.92	14.1	13.9	14.09	26400	14.09	up	up	correct
CAG.US	Conagra Brands Inc	20221229	38.71	38.96	38.64	38.77	3890100	38.77	up	down	incorrect
CAH.US	Cardinal Health Inc	20221229	79.05	79.05	77.49	77.72	2003700	77.224	down	down	correct
CAJ.US	Canon Inc	20221229	21.58	21.69	21.5	21.58	499100	21.58
CAL.US	Caleres Inc	20221229	21.42	21.98	21.42	21.82	426800	21.82	up	up	correct
CALX.US	Calix Inc	20221229	67.26	69.18	67.08	68.66	252700	68.66	up	down	incorrect
CANG.US	Cango Inc	20221229	1.3	1.31	1.27	1.28	138600	1.28	down	down	correct
CAPL.US	CrossAmerica Partners LP	20221229	20.09	20.29	19.95	20.01	29000	20.01	down	down	correct
CARR.US	Carrier Global Corporation	20221229	41.4	41.99	41.09	41.85	1966300	41.85	up	up	correct
CARS.US	Cars.com Inc	20221229	12.94	13.84	12.94	13.8	331700	13.8	up	up	correct
CAT.US	Caterpillar Inc	20221229	241.21	241.61	238.27	240.2	1652500	240.2	down	down	correct
CATO.US	The Cato Corporation	20221229	9.09	9.73	9.08	9.43	207200	9.43	up	up	correct
CB.US	Chubb Limited	20221229	220.77	223.05	219.7	222.08	1268519	222.08	up	up	correct
CBD.US	Companhia Brasileira de Distribuição	20221229	3.14	3.2	3.1	3.15	678300	3.15	up	down	incorrect
CBH.US	AllianzGI Convertible & Income 2024 Target Term Fund	20221229	8.55	8.62	8.5	8.58	42400	8.58	up	up	correct
CBO.US	NYSE LISTED TEST STOCK FOR CTS AND CQS	20221229	24.96	24.96	24.96	24.96	0	24.96
CBRE.US	CBRE Group Inc	20221229	75.87	77.67	75.77	77.55	884900	77.55	up	up	correct
CBT.US	Cabot Corporation	20221229	66.6	67.96	66.6	67.21	182800	67.21	up	up	correct
CBU.US	Community Bank System Inc	20221229	62.24	63.4	62.01	63.17	178400	63.17	up	up	correct
CBX.US	NYSE LISTED TEST	20221229	25	25	25	25	0	25
CBZ.US	CBIZ Inc	20221229	46.83	47.49	46.71	47.29	109400	47.29	up	up	correct
CC.US	The Chemours Company	20221229	30.1	31.17	29.97	30.88	652300	30.88	up	up	correct
CCI.US	Crown Castle International Corp. (REIT)	20221229	135.98	138.68	134.72	138.41	1612400	138.41	up	up	correct
CCJ.US	Cameco Corporation	20221229	22.59	22.87	22.43	22.59	3100700	22.59
CCK.US	Crown Holdings Inc	20221229	81.97	83.18	81.37	82.88	776200	82.88	up	up	correct
CCL.US	Carnival Corporation & plc	20221229	7.73	8.1	7.7	8.08	38092700	8.08	up	down	incorrect
CCM.US	Concord Medical Services Holdings Limited	20221229	1.35	1.43	1.34	1.34	3800	1.34	down	down	correct
CCO.US	Clear Channel Outdoor Holdings Inc	20221229	1.01	1.06	1.01	1.06	1334400	1.06	up	up	correct
CCS.US	Century Communities Inc	20221229	48.88	50.57	47.94	50.28	149200	50.28	up	up	correct
CCU.US	Compañía Cervecerías Unidas S.A	20221229	13.22	13.51	13.16	13.25	159300	13.25	up	up	correct
CCV.US	UN	20221229	9.92	9.9594	9.92	9.9594	3888	9.9594	up	up	correct
CCZ.US	Comcast Holdings Corp	20221229	56.64	56.64	56.64	56.64	0	56.64
CDAY.US	Ceridian HCM Holding Inc	20221229	61.42	63.72	60.875	63.23	614200	63.23	up	up	correct
CDE.US	Coeur Mining Inc	20221229	3.55	3.6	3.46	3.5	4486200	3.5	down	down	correct
CDR.US	PC	20221229	12.3	12.92	10.9	11.6	48046	11.6	down	down	correct
CDRE.US	Cadre Holdings Inc.	20221229	19.69	19.94	19.476	19.87	106200	19.87	up	up	correct
CE.US	Celanese Corporation	20221229	101.26	103.93	100.69	103.49	532500	103.49	up	up	correct
CEA.US	China Eastern Airlines Corporation Limited	20221229	19.86	20.05	19.86	20.02	2800	20.02	up	up	correct
CEE.US	The Central and Eastern Europe Fund Inc	20221229	8.3	8.59	8.06	8.25	48300	8.25	down	up	incorrect
CEIX.US	CONSOL Energy Inc	20221229	63.82	65	63.21	64.46	799700	64.46	up	up	correct
CEM.US	ClearBridge MLP and Midstream Fund Inc	20221229	32.54	33.56	32.54	33.3	68400	33.3	up	up	correct
CEN.US	Center Coast Brookfield MLP & Energy Infrastructure Fund	20221229	16.69	17.14	16.69	17.11	16000	17.11	up	up	correct
CEPU.US	Central Puerto S.A	20221229	6.15	6.25	5.93	6	314300	5.835	down	down	correct
CEQP.US	P	20221229	8.6	8.75	8.6	8.66	223036	8.66	up	up	correct
CF.US	CF Industries Holdings Inc	20221229	86.28	87.31	85.15	85.51	2154200	85.51	down	up	incorrect
CFG.US	PE	20221229	19.2	19.26	19.05	19.16	74856	19.16	down	up	incorrect
CGA.US	China Green Agriculture Inc	20221229	4.02	4.06	3.98	3.98	2000	3.98	down	down	correct
CGAU.US	Centerra Gold Inc	20221229	5.22	5.26	5.18	5.26	83900	5.26	up	up	correct
CHCT.US	Community Healthcare Trust Incorporated	20221229	35.72	36.42	35.57	36.1	65600	36.1	up	up	correct
CHD.US	Church & Dwight Co. Inc	20221229	81.05	81.88	81.01	81.58	587000	81.58	up	up	correct
CHE.US	Chemed Corporation	20221229	513.86	518.05	513.6	517.15	45700	517.15	up	up	correct
CHGG.US	Chegg Inc	20221229	25.44	25.76	25.27	25.53	906300	25.53	up	up	correct
CHH.US	Choice Hotels International Inc	20221229	110.23	112.39	110.23	112.01	259800	111.772	up	up	correct
CHMI.US	PB	20221229	20.45	20.45	20.01	20.047	3714	20.047	down	down	correct
CHN.US	The China Fund Inc	20221229	13.31	13.49	13.18	13.24	24000	13.24	down	down	correct
CHRA.US	Charah Solutions Inc	20221229	4.2	4.51	3.95	4.05	29660	4.05	down	down	correct
CHRB.US	CHRB	20221229	10.25	10.3	9.75	10.1	13500	10.1	down	down	correct
CHS.US	Chico's FAS Inc	20221229	4.72	4.84	4.64	4.81	1648200	4.81	up	up	correct
CHT.US	Chunghwa Telecom Co. Ltd	20221229	36.59	36.86	36.54	36.74	102900	36.74	up	up	correct
CHWY.US	Chewy Inc	20221229	35.84	37.8	35.6	37.62	3849300	37.62	up	down	incorrect
CI.US	Cigna Corporation	20221229	333.74	334.05	330.39	330.72	583500	330.72	down	down	correct
CIA.US	Citizens Inc	20221229	2.2	2.31	2.18	2.23	31700	2.23	up	down	incorrect
CIAN.US	Cian PLC	20221229	3.4	3.4	3.4	3.4	0	3.4
CIB.US	Bancolombia S.A	20221229	27.34	28.27	26.86	28	265500	28	up	up	correct
CIEN.US	Ciena Corporation	20221229	49.62	50.86	49.62	50.73	1147800	50.73	up	up	correct
CIF.US	MFS Intermediate High Income Fund	20221229	1.69	1.71	1.66	1.71	69000	1.71	up	down	incorrect
CIG.US	C	20221229	3.05	3.12	2.99	3.12	67382	3.0746	up	up	correct
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20221229	16.6	17.02	16.6	16.96	170100	16.96	up	down	incorrect
CIM.US	PD	20221229	18.64	18.8827	18.5	18.7781	26656	18.7781	up	up	correct
CINT.US	CI&T Inc	20221229	6.41	6.699	6.19	6.55	83600	6.55	up	down	incorrect
CIO.US	PA	20221229	18.6965	18.75	18.65	18.75	5844	18.75	up	down	incorrect
CION.US	Cion Investment Corp	20221229	9.82	9.94	9.715	9.75	244700	9.75	down	down	correct
CIR.US	CIRCOR International Inc	20221229	23.88	24.79	23.53	24.74	103100	24.74	up	up	correct
CIXX.US	CI Financial Corp	20221229	9.62	10.2	9.62	10.17	106300	10.17	up	up	correct
CL.US	Colgate	20221229	79.29	79.66	78.96	79.37	1954200	79.37	up	up	correct
CLB.US	Core Laboratories N.V	20221229	18.8	19.96	18.74	19.91	248600	19.91	up	up	correct
CLDT.US	PA	20221229	19.49	19.55	19.164	19.55	3928	19.55	up	up	correct
CLF.US	Cleveland	20221229	16.42	16.65	16.13	16.49	10539600	16.49	up	up	correct
CLH.US	Clean Harbors Inc	20221229	113.83	115.76	113.47	115.09	193700	115.09	up	up	correct
CLPR.US	Clipper Realty Inc	20221229	6.32	6.37	6.22	6.31	53300	6.31	down	down	correct
CLS.US	Celestica Inc	20221229	10.84	11.19	10.8	11.13	332200	11.13	up	up	correct
CLVT.US	PA	20221229	37	38.61	37	38.5	6819	38.5	up	down	incorrect
CLW.US	Clearwater Paper Corporation	20221229	37.57	38.23	37.57	37.92	44000	37.92	up	up	correct
CLX.US	The Clorox Company	20221229	142.72	143.34	141.84	142.42	683300	142.42	down	down	correct
CM.US	Canadian Imperial Bank of Commerce	20221229	39.72	40.65	39.72	40.58	1494100	40.58	up	up	correct
CMA.US	Comerica Incorporated	20221229	65.72	67.15	65.44	66.66	696600	66.66	up	up	correct
CMC.US	Commercial Metals Company	20221229	48.51	48.91	48.3	48.76	603100	48.76	up	up	correct
CMCM.US	Cheetah Mobile Inc	20221229	1.83	1.885	1.83	1.87	11500	1.87	up	up	correct
CMG.US	Chipotle Mexican Grill Inc	20221229	1391.75	1418.41	1384.84	1404.95	256400	1404.95	up	up	correct
CMI.US	Cummins Inc	20221229	242.81	243.46	239.15	241.73	681100	241.73	down	down	correct
CMP.US	Compass Minerals International Inc	20221229	40.7	41.61	40.22	41.11	251800	41.11	up	down	incorrect
CMRE.US	PE	20221229	25.35	25.48	25.35	25.36	8056	25.36	up	up	correct
CMS.US	PC	20221229	17.74	17.87	17.5203	17.87	36048	17.87	up	up	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20221229	21.66	21.991	21.64	21.64	13800	21.64	down	down	correct
CMSC.US	CMS Energy Corp	20221229	22.32	22.65	22.32	22.37	18200	22.37	up	up	correct
CMSD.US	CMS Energy Corp	20221229	22.6	22.87	22.56	22.635	45700	22.635	up	up	correct
CMTG.US	Claros Mortgage Trust Inc.	20221229	14.81	14.81	14.42	14.75	227600	14.75	down	down	correct
CMU.US	MFS High Yield Municipal Trust	20221229	3.09	3.14	3.09	3.12	103700	3.12	up	up	correct
CNA.US	CNA Financial Corporation	20221229	41.83	42.62	41.83	42.42	133500	42.42	up	up	correct
CNC.US	Centene Corporation	20221229	81.99	82.35	81.35	81.72	1683200	81.72	down	down	correct
CNF.US	CNFinance Holdings Limited	20221229	1.74	1.77	1.68	1.69	56600	1.69	down	down	correct
CNHI.US	CNH Industrial N.V	20221229	16.15	16.25	16.11	16.21	2002000	16.21	up	up	correct
CNI.US	Canadian National Railway Company	20221229	120.12	120.64	119.51	120.43	822700	120.43	up	down	incorrect
CNK.US	Cinemark Holdings Inc	20221229	8.4	8.67	8.32	8.65	2551400	8.65	up	up	correct
CNM.US	Core & Main Inc	20221229	19.02	19.685	18.963	19.65	513100	19.65	up	up	correct
CNMD.US	CONMED Corporation	20221229	86.79	89.85	86.06	89.15	222200	89.15	up	up	correct
CNNE.US	Cannae Holdings Inc	20221229	19.79	20.53	19.67	20.51	642200	20.51	up	up	correct
CNO.US	PA	20221229	16.78	16.8645	16.77	16.86	6530	16.86	up	up	correct
CNP.US	CenterPoint Energy Inc	20221229	30.7	30.83	30.42	30.48	2984200	30.48	down	down	correct
CNQ.US	Canadian Natural Resources Limited	20221229	54.18	55.89	54.16	55.77	1914800	55.77	up	up	correct
CNS.US	Cohen & Steers Inc	20221229	63.54	64.96	63.54	64.94	101300	64.94	up	down	incorrect
CNX.US	CNX Resources Corporation	20221229	16.37	16.95	16.37	16.85	1303500	16.85	up	up	correct
CO.US	Global Cord Blood Corporation	20221229	2.99	2.99	2.99	2.99	0	2.99
CODI.US	PC	20221229	23.3999	23.3999	23	23.12	16772	23.12	down	down	correct
COE.US	China Online Education Group	20221229	5.98	6.01	5.55	5.89	35600	5.89	down	down	correct
COF.US	PL	20221229	16.03	16.3	15.81	15.9	327468	15.9	down	down	correct
COLD.US	Americold Realty Trust	20221229	28.21	28.65	28.04	28.54	891500	28.54	up	up	correct
COMP.US	Compass Inc	20221229	2.08	2.2	2.01	2.2	2054166	2.2	up	up	correct
COO.US	The Cooper Companies Inc	20221229	331.31	337.93	329.9	334.38	140100	334.38	up	up	correct
COOK.US	Traeger Inc	20221229	2.51	2.87	2.51	2.83	578800	2.83	up	up	correct
COP.US	ConocoPhillips	20221229	114.73	117	114.62	116.39	2921600	116.39	up	up	correct
CORR.US	PA	20221229	11.55	11.9994	11.41	11.68	7873	11.68	up	up	correct
COTY.US	Coty Inc	20221229	8.46	8.68	8.45	8.64	5577900	8.64	up	up	correct
COUR.US	Coursera Inc	20221229	11.38	11.8	11.29	11.76	526700	11.76	up	up	correct
CP.US	Canadian Pacific Railway Limited	20221229	74.75	75.82	74.62	75.41	1072500	75.41	up	up	correct
CPA.US	Copa Holdings S.A	20221229	81.57	83.59	81.34	83.32	187200	83.32	up	up	correct
CPAC.US	Cementos Pacasmayo S.A.A	20221229	5.16	5.16	5.02	5.1	7300	5.1	down	up	incorrect
CPB.US	Campbell Soup Company	20221229	57.26	57.26	56.5	56.71	2226900	56.71	down	down	correct
CPE.US	Callon Petroleum Company	20221229	34.3	35.89	34.24	35.87	1080900	35.87	up	up	correct
CPF.US	Central Pacific Financial Corp	20221229	19.83	20.38	19.71	20.33	79900	20.33	up	up	correct
CPG.US	Crescent Point Energy Corp	20221229	6.83	7.06	6.81	7.02	4932900	7.02	up	up	correct
CPK.US	Chesapeake Utilities Corporation	20221229	119.83	121.04	118.38	120.91	52700	120.91	up	up	correct
CPNG.US	Coupang Inc	20221229	14.73	14.83	14.46	14.66	6351600	14.66	down	up	incorrect
CPRI.US	Capri Holdings Limited	20221229	55.94	57.32	55.56	57.2	1211200	57.2	up	up	correct
CPS.US	Cooper	20221229	7.86	8.9	7.58	8.68	494600	8.68	up	up	correct
CPT.US	Camden Property Trust	20221229	110.57	113.53	109.95	112.94	946300	112.94	up	up	correct
CPUH.US	WT	20221229	0.1	0.1103	0.051	0.1051	29711	0.1051	up	up	correct
CR.US	Crane Co	20221229	98.87	101.15	98.4	100.56	110000	100.56	up	up	correct
CRC.US	California Resources Corp	20221229	41.92	43.48	41.63	43.35	331251	43.35	up	up	correct
CRD.US	B	20221229	5.33	5.33	5.14	5.26	4600	5.26	down	down	correct
CRH.US	CRH plc	20221229	39.91	40.2	39.89	39.92	277300	39.92	up	up	correct
CRI.US	Carter's Inc	20221229	74.59	75.68	74.39	75.37	515700	75.37	up	up	correct
CRK.US	Comstock Resources Inc	20221229	13.24	13.75	13.03	13.66	2597200	13.66	up	up	correct
CRL.US	Charles River Laboratories International Inc	20221229	217.37	224.63	217.37	223.55	447500	223.55	up	up	correct
CRM.US	salesforce.com inc	20221229	129.7	132.95	129.5	132.54	7628800	132.54	up	up	correct
CRS.US	Carpenter Technology Corporation	20221229	36.92	37.45	36.82	37.33	167500	37.33	up	down	incorrect
CRT.US	Cross Timbers Royalty Trust	20221229	26.26	26.26	24.05	24.74	66000	24.74	down	down	correct
CS.US	Credit Suisse Group AG	20221229	3.03	3.12	3.02	3.12	11586500	3.12	up	up	correct
DNOW.US	NOW Inc	20221229	12.52	12.78	12.49	12.73	368900	12.73	up	up	correct
CSL.US	Carlisle Companies Incorporated	20221229	237.49	239.44	236.11	237.53	181200	237.53	up	up	correct
CSR.US	PC	20221229	25.01	25.01	24.97	24.97	779	24.97	down	down	correct
CSTM.US	Constellium SE	20221229	11.75	11.89	11.61	11.87	392700	11.87	up	up	correct
CSV.US	Carriage Services Inc	20221229	27.18	27.7	27.01	27.63	75700	27.63	up	up	correct
CTA.US	PB	20221229	77.55	80	77.55	79.04	3798	79.04	up	up	correct
CTBB.US	Qwest Corp. NT	20221229	16.97	17.286	16.925	17.07	61000	17.07	up	down	incorrect
CTDD.US	Qwest Corp. 6.75% NT 57	20221229	17.51	17.8	17.5	17.64	41500	17.64	up	up	correct
CTLT.US	Catalent Inc	20221229	43.34	45.67	43.19	45.26	1628200	45.26	up	up	correct
CTO.US	PA	20221229	20.6	20.6	20.2	20.26	5043	20.26	down	down	correct
CTOS.US	Custom Truck One Source Inc	20221229	6.17	6.41	6.105	6.31	331500	6.31	up	down	incorrect
CTR.US	ClearBridge MLP and Midstream Total Return Fund Inc	20221229	27.5	28.5	27.5	28.24	26600	28.24	up	up	correct
CTRA.US	Coterra Energy Inc	20221229	24.1	24.59	24.05	24.52	5639200	24.52	up	down	incorrect
CTS.US	CTS Corporation	20221229	39.1	39.89	39.1	39.61	138400	39.61	up	up	correct
CTVA.US	Corteva Inc	20221229	58.74	59.625	58.74	58.98	1548200	58.98	up	up	correct
CUBB.US	Customers Bancorp Inc	20221229	20.52	20.6	20.52	20.59	1400	20.59	up	down	incorrect
CUBE.US	CubeSmart	20221229	40.51	41.28	40.44	41.15	1571500	40.66	up	up	correct
CUBI.US	PF	20221229	25.225	25.365	25.1501	25.365	5702	25.365	up	down	incorrect
CUK.US	Carnival Corporation & plc	20221229	6.89	7.21	6.87	7.21	1222200	7.21	up	up	correct
CULP.US	Culp Inc	20221229	4.53	4.65	4.51	4.54	54000	4.54	up	up	correct
CURO.US	CURO Group Holdings Corp	20221229	3.5	3.67	3.42	3.61	104100	3.61	up	up	correct
CURV.US	Torrid Holdings Inc.	20221229	2.82	3.082	2.82	3.03	148800	3.03	up	up	correct
CUZ.US	Cousins Properties Incorporated	20221229	24.78	25.5	24.69	25.47	923800	25.47	up	up	correct
CVEO.US	Civeo Corporation	20221229	31.351	31.6	30.42	31.03	19400	31.03	down	down	correct
CVI.US	CVR Energy Inc	20221229	30.18	31.55	30.01	31.25	631700	31.25	up	up	correct
CVNA.US	Carvana Co	20221229	3.84	4.52	3.82	4.45	17261500	4.45	up	up	correct
CVS.US	CVS Health Corporation	20221229	93.21	93.75	92.92	93.45	3297200	93.45	up	up	correct
CVX.US	Chevron Corporation	20221229	176.65	179.2	176.65	178.32	4142100	178.32	up	down	incorrect
CW.US	Curtiss	20221229	164.82	166.74	164.5	166.39	94800	166.39	up	up	correct
CWAN.US	Clearwater Analytics Holdings Inc.	20221229	18.56	18.93	18.47	18.76	537600	18.76	up	down	incorrect
CWEN.US	A	20221229	29.91	30.14	29.7904	30.13	146329	30.13	up	up	correct
CWH.US	Camping World Holdings Inc	20221229	22.02	22.32	21.8	22.17	1082600	22.17	up	up	correct
CWK.US	Cushman & Wakefield plc	20221229	12.05	12.58	11.97	12.55	1984900	12.55	up	up	correct
CWT.US	California Water Service Group	20221229	61.8	62.33	61.51	62.22	159900	62.22	up	up	correct
CX.US	CEMEX S.A.B. de C.V	20221229	4.12	4.21	4.11	4.15	2232200	4.15	up	up	correct
CXE.US	MFS High Income Municipal Trust	20221229	3.48	3.51	3.45	3.47	210900	3.47	down	up	incorrect
CXH.US	MFS Investment Grade Municipal Trust	20221229	7.04	7.12	7.04	7.08	42900	7.08	up	up	correct
CXM.US	Sprinklr Inc.	20221229	7.58	7.9	7.58	7.85	418400	7.85	up	up	correct
CXW.US	CoreCivic Inc	20221229	11.69	11.82	11.55	11.64	532600	11.64	down	down	correct
CYD.US	China Yuchai International Limited	20221229	7.01	7.03	6.8	6.95	52500	6.95	down	up	incorrect
CYH.US	Community Health Systems Inc	20221229	3.94	4.29	3.94	4.28	2268600	4.28	up	up	correct
D.US	Dominion Energy Inc	20221229	61.78	62.12	61.41	61.64	3121000	61.64	down	down	correct
DAC.US	Danaos Corporation	20221229	54.17	55.31	54.17	54.63	209800	54.63	up	up	correct
DAL.US	Delta Air Lines Inc	20221229	31.95	32.76	31.82	32.73	7388000	32.73	up	up	correct
DAN.US	Dana Incorporated	20221229	14.99	15.33	14.86	15.28	464200	15.28	up	up	correct
DAO.US	Youdao Inc	20221229	4.81	5.5	4.67	5.19	326900	5.19	up	up	correct
DAR.US	Darling Ingredients Inc	20221229	62.08	62.88	61.97	62.27	606900	62.27	up	up	correct
DASH.US	DoorDash Inc	20221229	47.25	49.75	46.32	49.58	4235700	49.58	up	down	incorrect
DAVA.US	Endava plc	20221229	74	77.66	74	77	130300	77	up	up	correct
DB.US	Deutsche Bank Aktiengesellschaft	20221229	11.36	11.44	11.33	11.43	2318600	11.43	up	up	correct
DBD.US	Diebold Nixdorf Incorporated	20221229	1.29	1.44	1.27	1.43	1327200	1.43	up	up	correct
DBI.US	Designer Brands Inc	20221229	9.34	9.93	9.33	9.85	2214900	9.85	up	up	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20221229	14.59	14.83	14.53	14.76	97400	14.76	up	up	correct
DBRG.US	PJ	20221229	18.3023	18.7399	18.28	18.54	9240	18.54	up	up	correct
DCF.US	BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc	20221229	7.08	7.37	7.03	7.08	37800	7.08
DCI.US	Donaldson Company Inc	20221229	59.01	59.97	58.95	59.57	229900	59.57	up	up	correct
DCO.US	Ducommun Incorporated	20221229	48.96	50.03	48.96	49.61	19200	49.61	up	up	correct
DCP.US	PC	20221229	23.86	24.4499	23.86	24.15	24313	23.6531	up	down	incorrect
DD.US	DuPont de Nemours Inc	20221229	68	69.08	68	68.58	1151600	68.58	up	up	correct
DDD.US	3D Systems Corporation	20221229	7.14	7.3	7.13	7.28	1227400	7.28	up	up	correct
DDF.US	Delaware Investments Dividend and Income Fund Inc	20221229	7.86	7.97	7.86	7.92	24000	7.92	up	up	correct
DDL.US	Dingdong (Cayman) Limited	20221229	4.16	4.2	4.05	4.15	384600	4.15	down	up	incorrect
DDS.US	Dillard's Inc	20221229	316.64	323.08	313.86	320.03	89800	320.03	up	up	correct
DE.US	Deere & Company	20221229	429.73	431.76	426.41	428.64	835300	428.64	down	down	correct
RH.US	RH	20221229	262.45	268.71	261.99	268.35	545100	268.35	up	up	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20221229	25.24	25.34	25.14	25.29	3700	25.29	up	up	correct
DEA.US	Easterly Government Properties Inc	20221229	13.98	14.335	13.92	14.3	797300	14.3	up	up	correct
DECK.US	Deckers Outdoor Corporation	20221229	395.55	400.22	393.1	400	222900	400	up	up	correct
DEI.US	Douglas Emmett Inc	20221229	15.33	15.85	15.26	15.82	1562000	15.82	up	up	correct
DELL.US	Dell Technologies Inc	20221229	39.11	39.925	39	39.82	1582784	39.82	up	up	correct
DEN.US	Denbury Inc	20221229	85.36	86.769	84.335	85.96	259900	85.96	up	up	correct
DEO.US	Diageo plc	20221229	179	180.07	178.68	179.43	226000	179.43	up	down	incorrect
DESP.US	Despegar.com Corp	20221229	4.85	5.03	4.8	4.98	593200	4.98	up	down	incorrect
DEX.US	Delaware Enhanced Global Dividend and Income Fund	20221229	7.77	7.91	7.77	7.78	86400	7.78	up	up	correct
DFIN.US	Donnelley Financial Solutions Inc	20221229	38.07	39.86	38.07	39.84	121000	39.84	up	up	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20221229	18.64	18.73	18.38	18.51	173000	18.51	down	up	incorrect
DFS.US	Discover Financial Services	20221229	95.62	97.53	95.36	97.45	1539200	97.45	up	up	correct
DG.US	Dollar General Corporation	20221229	245.64	249.26	244.99	248.01	960100	247.46	up	down	incorrect
DGX.US	Quest Diagnostics Incorporated	20221229	157.22	158.34	156.27	156.79	761100	156.79	down	down	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20221229	2.17	2.2	2.17	2.18	407200	2.18	up	up	correct
DHI.US	D.R. Horton Inc	20221229	88.01	89.78	87.27	89.4	1536400	89.4	up	up	correct
DHR.US	PB	20221229	1342.11	1357.05	1342.11	1357.05	13115	1357.05	up	down	incorrect
DHT.US	DHT Holdings Inc	20221229	8.8	8.88	8.71	8.84	1517700	8.84	up	down	incorrect
DHX.US	DHI Group Inc	20221229	4.99	5.32	4.99	5.27	231700	5.27	up	down	incorrect
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20221229	15.35	15.65	15.34	15.65	90000	15.65	up	up	correct
DIN.US	Dine Brands Global Inc	20221229	64.27	64.87	63.64	64.85	247000	64.85	up	up	correct
DIS.US	The Walt Disney Company	20221229	85.25	88.24	84.97	87.18	13045100	87.18	up	up	correct
DK.US	Delek US Holdings Inc	20221229	26.28	27.29	26.22	27.13	905600	27.13	up	up	correct
DKL.US	Delek Logistics Partners LP	20221229	47.06	47.69	46.55	46.97	49500	46.97	down	down	correct
DKS.US	DICK'S Sporting Goods Inc	20221229	115.84	119.04	115.35	118.45	990200	118.45	up	up	correct
DLB.US	Dolby Laboratories Inc	20221229	69.22	70.8	69.16	70.45	183100	70.45	up	up	correct
DLNG.US	PB	20221229	22.85	22.85	22.6	22.76	8449	22.76	down	down	correct
DLR.US	PL	20221229	20.4	20.462	20.17	20.23	31478	20.23	down	down	correct
DLX.US	Deluxe Corporation	20221229	16.57	17.26	16.57	17.11	172600	17.11	up	up	correct
DLY.US	DoubleLine Yield Opportunities Fund Common Shares of Beneficial Interest	20221229	13.28	13.44	13.14	13.29	347600	13.29	up	up	correct
DM.US	Desktop Metal Inc	20221229	1.2	1.37	1.1993	1.35	4376096	1.35	up	up	correct
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20221229	10.39	10.52	10.39	10.42	156800	10.42	up	up	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20221229	10.58	11.04	10.58	10.99	100800	10.99	up	down	incorrect
DMS.US	Digital Media Solutions Inc	20221229	1.3	1.4	1.26	1.35	122100	1.35	up	down	incorrect
DNA.US	Ginkgo Bioworks Holdings	20221229	1.67	1.75	1.61	1.67	25228500	1.67
DNB.US	Dun & Bradstreet Holdings Inc	20221229	11.96	12.4	11.915	12.4	1191097	12.4	up	up	correct
DNP.US	DNP Select Income Fund Inc	20221229	11.26	11.39	11.26	11.31	277300	11.31	up	up	correct
DNZ.US	D and Z Media Acquisition Corp	20221229	9.99	10.15	9.97	10	82800	10	up	up	correct
DOC.US	Physicians Realty Trust	20221229	14.41	14.59	14.36	14.45	2533100	14.45	up	up	correct
DOCN.US	DigitalOcean Holdings Inc	20221229	24	25.33	23.87	25.31	1089400	25.31	up	down	incorrect
DOCS.US	Doximity Inc.	20221229	33.15	34.39	33.11	33.86	727900	33.86	up	down	incorrect
DOLE.US	Dole plc	20221229	9.79	10.02	9.76	9.8	388600	9.8	up	up	correct
DOMA.US	Doma Holdings Inc	20221229	0.409	0.435	0.4	0.435	715400	0.435	up	up	correct
DOOR.US	Masonite International Corporation	20221229	80.24	83.61	80.24	82.8	127400	82.8	up	down	incorrect
DOV.US	Dover Corporation	20221229	134.52	136.78	134.52	136.34	637200	136.34	up	up	correct
DOW.US	Dow Inc	20221229	50.07	50.802	50	50.65	2743400	50.65	up	up	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20221229	13.41	13.7	13.41	13.58	73900	13.58	up	up	correct
DPZ.US	Domino's Pizza Inc	20221229	346.4	353.21	345.02	349.8	273800	349.8	up	up	correct
DQ.US	Daqo New Energy Corp	20221229	39.66	39.99	39.01	39.36	714000	39.36	down	down	correct
DRD.US	DRDGOLD Limited	20221229	7.3	7.4	7.22	7.27	115000	7.27	down	down	correct
DRH.US	PA	20221229	24.8435	24.88	24.64	24.665	918	24.665	down	down	correct
DRI.US	Darden Restaurants Inc	20221229	139.59	140.41	139.15	140.08	675600	140.08	up	up	correct
DRQ.US	Dril	20221229	25.54	27.14	25.54	27.13	233800	27.13	up	up	correct
DS.US	PD	20221229	4.64	5.41	4.51	5.27	29723	5.27	up	down	incorrect
DSL.US	DoubleLine Income Solutions Fund	20221229	11.17	11.28	11.13	11.19	653000	11.19	up	down	incorrect
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20221229	5.68	5.79	5.67	5.79	362600	5.79	up	up	correct
DSU.US	BlackRock Debt Strategies Fund Inc	20221229	9.22	9.3	9.15	9.28	388900	9.28	up	up	correct
DSX.US	PB	20221229	25.07	25.08	25.0527	25.0699	4415	25.0699	down	down	correct
DT.US	Dynatrace Inc	20221229	37.42	38.57	37.265	38.47	972300	38.47	up	up	correct
DTC.US	Solo Brands Inc.	20221229	3.43	3.61	3.39	3.59	221900	3.59	up	up	correct
DTE.US	DTE Energy Company	20221229	118.67	119.76	118.6	119.18	530500	119.18	up	up	correct
DTF.US	DTF Tax	20221229	10.83	10.95	10.83	10.91	12000	10.91	up	down	incorrect
DTLA.US	P	20221229	4.01	4.1085	3.8	3.89	46532	3.89	down	down	correct
DTM.US	DT Midstream Inc	20221229	54.95	55.69	54.89	55.2	304800	55.2	up	up	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20221229	21.8	21.9	21.51	21.58	35700	21.58	down	down	correct
DUK.US	PA	20221229	23.75	23.9799	23.69	23.75	106420	23.75
DUKB.US	Duke Energy Corp	20221229	23.15	23.43	23.06	23.1	48500	23.1	down	down	correct
DV.US	DoubleVerify Holdings Inc	20221229	21.71	22.19	21.5	21.92	523400	21.92	up	up	correct
DVA.US	DaVita Inc	20221229	73.19	75.29	73.19	75.21	482500	75.21	up	up	correct
DVN.US	Devon Energy Corporation	20221229	60.35	61.53	60.14	61.04	6355900	61.04	up	up	correct
DX.US	PC	20221229	21.51	22.04	21.51	21.71	2908	21.71	up	up	correct
DXC.US	DXC Technology Company	20221229	26.12	26.9	25.96	26.74	1361800	26.74	up	down	incorrect
DY.US	Dycom Industries Inc	20221229	93.65	95.14	92.86	93.76	227100	93.76	up	down	incorrect
E.US	Eni S.p.A	20221229	28.92	29.03	28.8	28.89	281000	28.89	down	down	correct
EAF.US	GrafTech International Ltd	20221229	4.76	4.84	4.64	4.68	1171200	4.68	down	down	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20221229	20.26	20.564	20.2	20.31	47065	20.31	up	up	correct
EARN.US	Ellington Residential Mortgage REIT	20221229	7.03	7.04	6.91	6.95	119800	6.95	down	down	correct
EAT.US	Brinker International Inc	20221229	32.27	33.72	32.11	33.52	858700	33.52	up	up	correct
EB.US	Eventbrite Inc	20221229	5.4	5.88	5.38	5.83	1179900	5.83	up	up	correct
EBF.US	Ennis Inc	20221229	22.14	22.43	22.14	22.17	80100	22.17	up	down	incorrect
EBR.US	B	20221229	8.51	8.54	8.2	8.34	100304	8.34	down	down	correct
EBS.US	Emergent BioSolutions Inc	20221229	11.27	12.15	11.2	11.85	1124100	11.85	up	up	correct
EC.US	Ecopetrol S.A	20221229	9.91	10.11	9.89	10.02	1360000	10.02	up	up	correct
ECAT.US	BlackRock ESG Capital Allocation Trust	20221229	13.38	13.51	13.38	13.47	1324200	13.47	up	down	incorrect
ECC.US	Eagle Point Credit Company Inc	20221229	10.13	10.25	10.095	10.23	387700	10.23	up	up	correct
ECCC.US	Eagle Point Credit Company Inc	20221229	20.4	20.65	20.21	20.45	4300	20.45	up	up	correct
ECCW.US	ECCW	20221229	21.84	21.86	21.57	21.75	2900	21.75	down	down	correct
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20221229	23.92	24.06	23.92	24.06	2000	24.06	up	up	correct
ECL.US	Ecolab Inc	20221229	145.01	148.11	144.03	147.71	896400	147.71	up	up	correct
ECVT.US	Ecovyst Inc	20221229	8.92	8.96	8.855	8.9	322300	8.9	down	down	correct
ED.US	Consolidated Edison Inc	20221229	96.48	97.26	96.12	96.49	1193800	96.49	up	up	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20221229	4.34	4.36	4.31	4.32	199500	4.32	down	down	correct
EDF.US	Stone Harbor Emerging Markets Income Fund	20221229	4.08	4.16	4.08	4.12	87000	4.12	up	up	correct
EDI.US	Stone Harbor Emerging Markets Total Income Fund	20221229	4.66	4.8	4.66	4.73	64500	4.73	up	up	correct
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20221229	7.76	8.04	7.66	7.83	117800	7.83	up	up	correct
EDR.US	Endeavor Group Holdings Inc	20221229	20.93	21.95	20.72	21.93	1449000	21.93	up	up	correct
EDU.US	New Oriental Education & Technology Group Inc	20221229	33.52	36.24	30.75	36.04	5149600	36.04	up	up	correct
EEA.US	The European Equity Fund Inc	20221229	7.57	7.69	7.54	7.56	16800	7.56	down	up	incorrect
EEX.US	Emerald Holding Inc	20221229	3.53	3.63	3.42	3.45	26700	3.45	down	down	correct
EFC.US	PA	20221229	18.52	18.89	18.2495	18.835	22690	18.835	up	up	correct
EFL.US	Eaton Vance Floating	20221229	1.02	1.02	1	1.01	13239	1.01	down	up	incorrect
EFR.US	Eaton Vance Senior Floating	20221229	10.83	10.92	10.78	10.82	166700	10.82	down	down	correct
EFT.US	Eaton Vance Floating	20221229	10.91	11.01	10.91	10.97	128800	10.97	up	up	correct
EFX.US	Equifax Inc	20221229	192.21	198.23	190.86	196.79	305900	196.79	up	up	correct
EGF.US	BlackRock Enhanced Government Fund Inc	20221229	9.55	9.55	9.55	9.55	18	9.55
EGGF.US	UN	20221229	9.94	9.94	9.94	9.94	0	9.94
EGHT.US	8x8 Inc	20221229	4.15	4.49	4.12	4.4	1647200	4.4	up	up	correct
EGO.US	Eldorado Gold Corporation	20221229	8.37	8.47	8.3	8.35	760000	8.35	down	down	correct
EGP.US	EastGroup Properties Inc	20221229	146.13	149.63	145.22	149.35	134300	149.35	up	up	correct
EGY.US	VAALCO Energy Inc	20221229	4.4	4.525	4.382	4.47	1039300	4.47	up	up	correct
EHC.US	Encompass Health Corporation	20221229	58.93	59.89	58.93	59.79	552100	59.64	up	up	correct
EHI.US	Western Asset Global High Income Fund Inc	20221229	6.72	6.85	6.72	6.79	134700	6.79	up	up	correct
EIC.US	Eagle Point Income Company Inc	20221229	13.75	13.917	13.7	13.83	27100	13.83	up	up	correct
EICA.US	Eagle Point Income Company Inc.	20221229	23.77	23.79	23.75	23.75	700	23.75	down	down	correct
EIG.US	Employers Holdings Inc	20221229	42.86	43.67	42.42	43.11	133400	43.11	up	down	incorrect
EIX.US	Edison International	20221229	64.43	64.91	64.24	64.4	1418200	64.4	down	down	correct
EL.US	The Estée Lauder Companies Inc	20221229	248.79	251.18	247.93	249.93	775800	249.93	up	up	correct
ELAN.US	Elanco Animal Health Incorporated	20221229	11.65	12.22	11.65	12.12	8269500	12.12	up	up	correct
ELAT.US	Elanco Animal Health Incorporat	20221229	18.9	19.53	18.89	19.39	13600	19.39	up	up	correct
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20221229	20.2	20.4	20.2	20.3	17639	20.3	up	up	correct
ELF.US	e.l.f. Beauty Inc	20221229	56	56.518	55.01	55.68	550200	55.68	down	up	incorrect
ELP.US	Companhia Paranaense de Energia	20221229	7.34	7.37	7.145	7.23	345141	7.23	down	down	correct
ELS.US	Equity LifeStyle Properties Inc	20221229	64.46	65.54	64.21	65.32	504200	65.32	up	down	incorrect
ELVT.US	Elevate Credit Inc	20221229	1.75	1.76	1.73	1.76	124000	1.76	up	up	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20221229	8.84	8.89	8.74	8.89	375100	8.89	up	up	correct
EME.US	EMCOR Group Inc	20221229	148.67	150	148.31	149.12	161500	149.12	up	down	incorrect
EMF.US	Templeton Emerging Markets Fund	20221229	11.43	11.44	11.28	11.34	47300	11.34	down	up	incorrect
EMN.US	Eastman Chemical Company	20221229	80.54	82.7	80.54	82.19	552200	82.19	up	up	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20221229	28.29	29.68	28.26	28.44	117800	28.44	up	up	correct
EMP.US	Entergy Mississippi Inc. 1M BD 66	20221229	20.27	20.4428	20.2	20.37	31370	20.37	up	up	correct
EMR.US	Emerson Electric Co	20221229	95.84	96.68	95.81	96.36	1830000	96.36	up	down	incorrect
ENB.US	Enbridge Inc	20221229	38.91	39.38	38.86	39.27	1686400	39.27	up	up	correct
ENBA.US	Enbridge Inc. 6.375 SNT18 B 78	20221229	24.15	24.44	24.15	24.39	42400	24.39	up	up	correct
ENFN.US	Enfusion Inc.	20221229	9.24	9.64	9.24	9.56	216300	9.56	up	up	correct
ENIC.US	Enel Chile S.A	20221229	2.19	2.24	2.17	2.22	378400	2.22	up	up	correct
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20221229	22	22.03	21.75	22.03	7700	22.03	up	down	incorrect
ENLC.US	EnLink Midstream LLC	20221229	12.05	12.27	12.03	12.22	988900	12.22	up	down	incorrect
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20221229	21.86	22.21	21.86	22.09	7900	22.09	up	up	correct
ENS.US	EnerSys	20221229	73.19	74.99	73.19	74.42	116400	74.42	up	up	correct
ENV.US	Envestnet Inc	20221229	60.05	62.27	59.44	61.77	604900	61.77	up	up	correct
ENVA.US	Enova International Inc	20221229	38.1	39.085	37.86	38.8	107100	38.8	up	down	incorrect
ENZ.US	Enzo Biochem Inc	20221229	1.26	1.39	1.26	1.38	336700	1.38	up	down	incorrect
EOD.US	Wells Fargo Advantage Funds	20221229	4.33	4.41	4.29	4.38	166800	4.38	up	up	correct
EOG.US	EOG Resources Inc	20221229	126.72	129.2	126.5025	128.63	1744672	128.63	up	up	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20221229	14.89	15.04	14.79	14.96	91900	14.96	up	up	correct
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20221229	16.63	16.83	16.62	16.69	95100	16.69	up	up	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20221229	16.65	16.73	16.39	16.49	89200	16.49	down	down	correct
EP.US	PC	20221229	45.08	45.24	44.875	44.9888	4148	44.9888	down	down	correct
EPAC.US	Enerpac Tool Group Corp	20221229	25.4	25.65	25.05	25.62	240200	25.62	up	up	correct
EPAM.US	EPAM Systems Inc	20221229	321.46	333.75	321.11	330.74	267700	330.74	up	up	correct
EPC.US	Edgewell Personal Care Company	20221229	38.83	39.45	38.8	39.22	235800	39.22	up	up	correct
EPD.US	Enterprise Products Partners L.P	20221229	23.69	24.24	23.69	24.22	3925100	24.22	up	up	correct
EPR.US	PG	20221229	17.53	17.8	17.01	17.15	42170	17.15	down	down	correct
EPRT.US	Essential Properties Realty Trust Inc	20221229	23.01	23.43	22.87	23.35	512100	23.35	up	up	correct
EQC.US	PD	20221229	25.06	25.07	25.02	25.05	7293	25.05	down	down	correct
EQH.US	PC	20221229	17.89	17.89	17.37	17.4	34266	17.4	down	down	correct
EQNR.US	Equinor ASA	20221229	36.24	36.49	36.07	36.18	2054000	36.18	down	up	incorrect
EQR.US	Equity Residential	20221229	59.25	59.94	58.86	59.84	4038800	59.215	up	up	correct
EQS.US	Equus Total Return Inc	20221229	1.48	1.49	1.45	1.47	3600	1.47	down	up	incorrect
EQT.US	EQT Corporation	20221229	33.2	34.09	33.03	33.87	4116900	33.87	up	up	correct
ERF.US	Enerplus Corporation	20221229	16.77	17.55	16.68	17.41	850400	17.41	up	up	correct
ERJ.US	Embraer S.A	20221229	10.96	10.98	10.8	10.93	1205400	10.93	down	down	correct
ES.US	Eversource Energy	20221229	84.71	85.47	84.39	85.08	605800	85.08	up	up	correct
ESE.US	ESCO Technologies Inc	20221229	86.5	88.49	86.49	88.43	157300	88.43	up	up	correct
ESI.US	Element Solutions Inc	20221229	17.95	18.4	17.95	18.23	595900	18.23	up	up	correct
ESM.US	ESM Acquisition Corporation	20221229	10.09	10.09	10.09	10.09	900	10.09
ESMT.US	EngageSmart LLC	20221229	16.51	17.36	16.31	17.32	241700	17.32	up	up	correct
ESNT.US	Essent Group Ltd	20221229	38.81	39.42	38.6	39.24	211200	39.24	up	down	incorrect
ESRT.US	Empire State Realty Trust Inc	20221229	6.55	6.8	6.55	6.79	745500	6.79	up	up	correct
ESS.US	Essex Property Trust Inc	20221229	210.8	214.94	210	214.27	407500	212.07	up	up	correct
ESTC.US	Elastic N.V	20221229	49.94	52	49.49	51.62	845100	51.62	up	up	correct
ESTE.US	Earthstone Energy Inc	20221229	13.48	14.09	13.47	14	1292800	14	up	up	correct
ETB.US	Eaton Vance Tax	20221229	12.96	13.12	12.92	13.06	85100	13.06	up	down	incorrect
ETD.US	Ethan Allen Interiors Inc	20221229	26.44	26.8	26.36	26.64	259000	26.64	up	up	correct
ETG.US	Eaton Vance Tax	20221229	14.91	15.19	14.91	15.1	311100	15.1	up	up	correct
ETI.US	P	20221229	23	23.34	22.9	23.34	1733	23.0041	up	up	correct
ETJ.US	Eaton Vance Risk	20221229	7.46	7.52	7.46	7.46	333200	7.46
ETN.US	Eaton Corporation plc	20221229	157.06	158.17	156.61	157.35	874800	157.35	up	up	correct
ETO.US	Eaton Vance Tax	20221229	20.61	21.1	20.61	20.97	80700	20.97	up	up	correct
ETR.US	Entergy Corporation	20221229	113.6	115.06	112.5	114.09	834100	114.09	up	down	incorrect
ETRN.US	Equitrans Midstream Corporation	20221229	6.67	6.84	6.63	6.82	2604700	6.82	up	up	correct
ETV.US	Eaton Vance Tax	20221229	11.97	12.09	11.95	12.03	619300	12.03	up	up	correct
ETW.US	Eaton Vance Tax	20221229	7.75	7.8	7.71	7.73	556500	7.73	down	down	correct
ETWO.US	E2open Parent Holdings Inc	20221229	5.63	5.905	5.58	5.88	889500	5.88	up	up	correct
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20221229	17.9	17.96	17.73	17.78	83000	17.78	down	up	incorrect
ETY.US	Eaton Vance Tax	20221229	10.91	11	10.79	10.84	645500	10.84	down	up	incorrect
EURN.US	Euronav NV	20221229	16.77	17	16.51	16.78	2368900	16.78	up	up	correct
EVA.US	Enviva Partners LP	20221229	50.27	52.39	50.105	52.39	316100	52.39	up	up	correct
EVC.US	Entravision Communications Corporation	20221229	4.7	4.83	4.7	4.77	93800	4.77	up	down	incorrect
EVF.US	Eaton Vance Senior Income Trust	20221229	5.23	5.27	5.23	5.24	54900	5.24	up	up	correct
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20221229	10.29	10.33	10.21	10.24	40000	10.24	down	down	correct
EVH.US	Evolent Health Inc	20221229	27.39	27.915	27.09	27.82	553700	27.82	up	up	correct
EVN.US	Eaton Vance Municipal Income Trust	20221229	9.84	10	9.84	9.96	220700	9.96	up	down	incorrect
EVR.US	Evercore Inc	20221229	109.64	111.18	109.64	110.66	263500	110.66	up	up	correct
EVRG.US	Evergy Inc	20221229	63.54	63.85	63.36	63.52	796300	63.52	down	down	correct
EVRI.US	Everi Holdings Inc	20221229	14.08	14.34	13.93	14.33	402600	14.33	up	up	correct
EVT.US	Eaton Vance Tax	20221229	22.68	22.79	22.5	22.76	117000	22.76	up	down	incorrect
EVTC.US	EVERTEC Inc	20221229	31.34	32.38	31.23	32.15	284900	32.15	up	up	correct
EW.US	Edwards Lifesciences Corporation	20221229	73.86	75.43	73.48	75.21	3683100	75.21	up	down	incorrect
EXD.US	Eaton Vance Tax	20221229	9.49	9.49	9.21	9.22	35700	9.22	down	down	correct
EXG.US	Eaton Vance Tax	20221229	7.45	7.53	7.44	7.46	1330700	7.46	up	up	correct
EXK.US	Endeavour Silver Corp	20221229	3.35	3.38	3.27	3.28	1500000	3.28	down	down	correct
EXP.US	Eagle Materials Inc	20221229	132.47	134.48	132.36	133.97	165500	133.97	up	up	correct
EXPR.US	Express Inc	20221229	0.85	0.94	0.8	0.94	3282700	0.94	up	up	correct
EXR.US	Extra Space Storage Inc	20221229	146.74	149.3	146.06	149.01	541700	149.01	up	down	incorrect
F.US	PC	20221229	21.95	22.4	21.81	21.86	49475	21.86	down	down	correct
FACT.US	Freedom Acquisition I Corp	20221229	10.09	10.09	10.09	10.09	100	10.09
FAF.US	First American Financial Corporation	20221229	51.53	52.99	51.53	52.84	336200	52.84	up	up	correct
FBHS.US	Fortune Brands Home & Security Inc	20221229	56.23	58.07	55.76	57.61	942730	57.61	up	up	correct
FBK.US	FB Financial Corporation	20221229	36.23	36.64	36.11	36.49	123800	36.49	up	up	correct
FBP.US	First BanCorp	20221229	12.77	12.84	12.63	12.82	1251300	12.82	up	up	correct
FC.US	Franklin Covey Co	20221229	47.37	48.12	47.03	47.47	22900	47.47	up	up	correct
FCF.US	First Commonwealth Financial Corporation	20221229	13.86	14.07	13.84	14.01	428300	14.01	up	up	correct
FCN.US	FTI Consulting Inc	20221229	159.23	161.66	158.27	159.33	191700	159.33	up	up	correct
FCPT.US	Four Corners Property Trust Inc	20221229	26.05	26.1	25.72	25.88	277900	25.88	down	down	correct
FCRX.US	FCRX	20221229	22.28	22.37	22.28	22.37	1600	22.37	up	up	correct
FCT.US	First Trust Senior Floating Rate Income Fund II	20221229	9.62	9.65	9.56	9.6	262900	9.6	down	down	correct
FCX.US	Freeport	20221229	38.13	38.57	38.06	38.31	6455800	38.31	up	down	incorrect
FDEU.US	First Trust Dynamic Europe Equity Income Fund	20221229	11.38	11.38	11.2	11.26	66300	11.26	down	down	correct
FDP.US	Fresh Del Monte Produce Inc	20221229	26.11	26.39	25.89	26.38	120000	26.38	up	up	correct
FDS.US	FactSet Research Systems Inc	20221229	397.39	406.67	395.09	406.5	213639	406.5	up	up	correct
FDX.US	FedEx Corporation	20221229	173.84	176.87	173.61	175.55	1362900	175.55	up	up	correct
FE.US	FirstEnergy Corp	20221229	42.28	42.41	42.1	42.25	1167700	42.25	down	down	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20221229	5.7	6.27	5.7	6.27	1700	6.27	up	up	correct
FEI.US	First Trust MLP and Energy Income Fund	20221229	7.74	7.9	7.74	7.8	173900	7.8	up	up	correct
FENG.US	Phoenix New Media Limited	20221229	2.72	2.77	2.64	2.69	8800	2.69	down	down	correct
FERG.US	Ferguson plc	20221229	125.9	127.82	125.58	127.51	879100	127.51	up	up	correct
FET.US	Forum Energy Technologies Inc	20221229	31.41	31.41	29.11	29.5	64900	29.5	down	down	correct
FF.US	FutureFuel Corp	20221229	8.25	8.32	8.19	8.21	278600	8.21	down	up	incorrect
FFA.US	First Trust Enhanced Equity Income Fund	20221229	15.39	15.61	15.39	15.6	50300	15.6	up	up	correct
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20221229	14.79	14.94	14.71	14.89	208300	14.89	up	up	correct
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20221229	3.1	3.14	3.04	3.11	73700	3.11	up	up	correct
FHI.US	Federated Hermes Inc	20221229	35.7	36.65	35.7	36.55	428400	36.55	up	up	correct
FHN.US	PE	20221229	24.26	24.86	24.0901	24.0901	4758	24.0901	down	down	correct
FICO.US	Fair Isaac Corporation	20221229	607.49	614.49	598.76	600.9	120600	600.9	down	down	correct
FIF.US	First Trust Energy Infrastructure Fund	20221229	14.33	14.56	14.33	14.42	43000	14.42	up	up	correct
FIGS.US	FIGS Inc.	20221229	6.86	6.9	6.64	6.81	3486800	6.81	down	down	correct
FINS.US	Angel Oak Financial Strategies Income Term Trust	20221229	12.88	12.88	12.79	12.85	242263	12.85	down	down	correct
FINV.US	FinVolution Group	20221229	5.04	5.095	5.01	5.03	586000	5.03	down	down	correct
FIS.US	Fidelity National Information Services Inc	20221229	66.93	68.33	66.6	67.9	3267900	67.9	up	up	correct
FIX.US	Comfort Systems USA Inc	20221229	116.81	118.18	116.14	117.77	118700	117.77	up	up	correct
FL.US	Foot Locker Inc	20221229	36.73	37.6	36.51	37.25	1889500	37.25	up	up	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20221229	15.46	15.6	15.46	15.49	26200	15.49	up	up	correct
FLNG.US	FLEX LNG Ltd	20221229	33.15	33.8	32.9	33.22	351100	33.22	up	up	correct
FLO.US	Flowers Foods Inc	20221229	29.1	29.22	28.93	28.95	1315000	28.95	down	down	correct
FLR.US	Fluor Corporation	20221229	34.78	35.16	34.49	34.95	687500	34.95	up	down	incorrect
FLS.US	Flowserve Corporation	20221229	29.96	30.87	29.73	30.72	560900	30.72	up	down	incorrect
FLT.US	FLEETCOR Technologies Inc	20221229	180.77	186.3	180.77	185.76	290100	185.76	up	up	correct
FMC.US	FMC Corporation	20221229	124.57	126.05	124.57	124.94	430600	124.94	up	up	correct
FMN.US	Federated Premier Municipal Income Fund	20221229	10.32	10.46	10.32	10.43	100000	10.43	up	down	incorrect
FMS.US	Fresenius Medical Care AG & Co. KGaA	20221229	15.82	16.33	15.79	16.32	812600	16.32	up	up	correct
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20221229	79.17	79.86	78.98	79.35	459500	79.35	up	up	correct
FMY.US	First Trust Mortgage Income Fund	20221229	11.16	11.26	11.16	11.16	2300	11.16
FN.US	Fabrinet	20221229	128.05	129.82	127.41	129.05	106500	129.05	up	up	correct
FNA.US	Paragon 28 Inc.	20221229	19.01	19.93	19.01	19.58	171000	19.58	up	down	incorrect
FNB.US	PE	20221229	25.3389	25.8	25.25	25.61	5358	25.61	up	up	correct
FND.US	Floor & Decor Holdings Inc	20221229	69	71.785	68.83	70.99	1273200	70.99	up	up	correct
FNF.US	Fidelity National Financial Inc	20221229	37	38.06	37	37.97	601000	37.97	up	up	correct
FNV.US	Franco	20221229	138.37	138.77	136.5	136.71	350200	136.71	down	down	correct
FOA.US	Finance Of America Companies Inc	20221229	1.29	1.3	1.27	1.28	99884	1.28	down	down	correct
FOF.US	Cohen & Steers Closed	20221229	10.43	10.54	10.38	10.45	75800	10.45	up	up	correct
FOR.US	Forestar Group Inc	20221229	14.87	15.15	14.8	15.12	62600	15.12	up	up	correct
FORG.US	ForgeRock Inc.	20221229	22.66	22.67	22.52	22.67	578600	22.67	up	up	correct
FOUR.US	Shift4 Payments Inc	20221229	54.1	56.94	53.68	56.46	1244100	56.46	up	down	incorrect
FPH.US	Five Point Holdings LLC	20221229	1.98	2.18	1.96	2.15	302600	2.15	up	up	correct
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20221229	16.83	16.97	16.82	16.87	389800	16.87	up	up	correct
FPI.US	Farmland Partners Inc	20221229	12.3	12.495	12.146	12.42	323400	12.42	up	up	correct
FPL.US	First Trust New Opportunities MLP & Energy Fund	20221229	6	6.09	5.91	6.02	115900	6.02	up	up	correct
FR.US	First Industrial Realty Trust Inc	20221229	47.89	48.86	47.66	48.69	471200	48.69	up	up	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20221229	11.26	11.34	11.22	11.26	156400	11.26
FRC.US	PM	20221229	15.93	16.09	15.76	15.85	66926	15.85	down	up	incorrect
FRO.US	Frontline Ltd	20221229	12	12.19	11.91	12.06	3568000	12.06	up	up	correct
FRT.US	PC	20221229	20.38	20.6229	20.38	20.59	7737	20.2775	up	down	incorrect
FSK.US	FS KKR Capital Corp	20221229	17.3	17.62	17.28	17.52	1413220	17.52	up	up	correct
FSLY.US	Fastly Inc	20221229	7.6	8.17	7.42	8.15	4287200	8.15	up	up	correct
FSM.US	Fortuna Silver Mines Inc	20221229	3.84	3.88	3.77	3.77	3722500	3.77	down	down	correct
FSR.US	Fisker Inc	20221229	6.79	7.15	6.69	7	5225600	7	up	down	incorrect
FSS.US	Federal Signal Corporation	20221229	46.13	46.99	46.03	46.73	175800	46.73	up	up	correct
FT.US	Franklin Universal Trust	20221229	6.72	6.8	6.71	6.76	56600	6.76	up	up	correct
FTCH.US	Farfetch Limited	20221229	4.17	4.69	4.14	4.65	15522400	4.65	up	up	correct
FTHY.US	First Trust High Yield Opportunities 2027 Term Fund	20221229	13.49	13.51	13.43	13.5	276400	13.5	up	up	correct
FTI.US	TechnipFMC plc	20221229	11.88	12.06	11.76	12.06	2494500	12.06	up	up	correct
FTK.US	Flotek Industries Inc	20221229	1.13	1.2	1.12	1.16	568300	1.16	up	up	correct
FTS.US	Fortis Inc	20221229	40.26	40.59	40.21	40.39	275700	40.39	up	up	correct
FTV.US	Fortive Corporation	20221229	64.03	65.15	63.5	64.75	923900	64.75	up	up	correct
FUBO.US	fuboTV Inc	20221229	1.69	1.85	1.67	1.7	10107600	1.7	up	up	correct
FUL.US	H.B. Fuller Company	20221229	72.65	72.88	72.15	72.39	556100	72.39	down	up	incorrect
FUN.US	Cedar Fair L.P	20221229	39.51	40.51	39.24	40.49	285300	40.49	up	up	correct
FVRR.US	Fiverr International Ltd	20221229	28.5	29.47	28.28	28.97	621800	28.97	up	up	correct
FXLV.US	F45 Training Holdings Inc.	20221229	2.79	2.84	2.74	2.8	264600	2.8	up	up	correct
G.US	Genpact Limited	20221229	45.91	46.94	45.91	46.72	408000	46.72	up	up	correct
GAB.US	PK	20221229	21.83	22	21.8	21.8585	15372	21.8585	up	up	correct
GAM.US	PB	20221229	25.4	25.73	25.4	25.58	4030	25.58	up	up	correct
GATO.US	Gatos Silver Inc	20221229	4.31	4.385	4.14	4.14	223800	4.14	down	down	correct
GATX.US	GATX Corporation	20221229	106.97	108.84	106.87	107.89	98600	107.89	up	up	correct
GB.US	Global Blue Group Holding AG	20221229	4.41	4.62	4.33	4.48	8459	4.48	up	down	incorrect
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20221229	15.6	15.96	15.6	15.95	104900	15.95	up	up	correct
GBX.US	The Greenbrier Companies Inc	20221229	33.67	34.39	33.41	34.33	231600	34.33	up	up	correct
GCI.US	Gannett Co Inc	20221229	1.92	2.03	1.92	2	1588200	2	up	up	correct
GCO.US	Genesco Inc	20221229	44.8	46.05	44.8	45.52	122500	45.52	up	up	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20221229	4.86	5.03	4.72	4.77	27300	4.77	down	up	incorrect
GD.US	General Dynamics Corporation	20221229	247.53	250.3	246.78	249.23	458000	249.23	up	up	correct
GDDY.US	GoDaddy Inc	20221229	73.14	75.44	72.87	75.23	468300	75.23	up	down	incorrect
GDL.US	PC	20221229	48.47	48.47	48.47	48.47	215	48.47
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20221229	12.44	12.57	12.38	12.56	60900	12.56	up	up	correct
GDOT.US	Green Dot Corporation	20221229	15.23	15.86	15.23	15.81	358400	15.81	up	down	incorrect
GE.US	General Electric Company	20221229	82.25	83.91	82	83.75	4416400	83.75	up	down	incorrect
GEF.US	B	20221229	78.08	79.27	78.08	78.38	15800	78.38	up	down	incorrect
GEL.US	Genesis Energy L.P	20221229	9.38	9.88	9.38	9.85	231800	9.85	up	up	correct
GENI.US	Genius Sports Limited	20221229	3.18	3.31	3.13	3.29	1382818	3.29	up	up	correct
GEO.US	The GEO Group Inc	20221229	11.08	11.18	10.95	11.04	947800	11.04	down	down	correct
GER.US	Goldman Sachs MLP and Energy Renaissance Fund	20221229	12.53	12.79	12.48	12.73	71000	12.73	up	up	correct
GES.US	Guess' Inc	20221229	20.26	20.77	20.21	20.61	529400	20.61	up	down	incorrect
GF.US	The New Germany Fund Inc	20221229	7.91	8.03	7.91	7.97	64400	7.97	up	up	correct
GFF.US	Griffon Corporation	20221229	34.85	35.4	34.37	34.8	470300	34.8	down	down	correct
GFI.US	Gold Fields Limited	20221229	10.73	10.87	10.43	10.48	3121800	10.48	down	down	correct
GFL.US	GFL Environmental Inc	20221229	28.86	29.6	28.71	29.53	1738200	29.53	up	up	correct
GFLU.US	GFL Environmental Inc	20221229	63.97	65.46	63.76	65.072	227100	65.072	up	up	correct
GGB.US	Gerdau S.A	20221229	5.73	5.74	5.58	5.61	5801900	5.61	down	down	correct
GGG.US	Graco Inc	20221229	66.91	68.18	66.63	67.82	380200	67.82	up	up	correct
GGT.US	PG	20221229	24.55	24.55	24	24	4306	24	down	down	correct
GHC.US	Graham Holdings Company	20221229	597.76	606.37	597.76	606.37	13100	606.37	up	up	correct
GHG.US	GreenTree Hospitality Group Ltd	20221229	3.84	3.97	3.75	3.82	31300	3.82	down	down	correct
GHL.US	Greenhill & Co. Inc	20221229	9.99	10.24	9.99	10.14	33200	10.14	up	up	correct
GHLD.US	Guild Holdings Company	20221229	10.09	10.325	9.98	9.98	2300	9.98	down	up	incorrect
GHM.US	Graham Corporation	20221229	9.25	9.4	9.01	9.05	21300	9.05	down	down	correct
GHY.US	PGIM Global High Yield Fund Inc	20221229	10.72	10.8	10.72	10.78	167000	10.78	up	down	incorrect
GIB.US	CGI Inc	20221229	85.28	86.56	85.28	86.29	54600	86.29	up	up	correct
GIC.US	Global Industrial Company	20221229	23.66	24.2	23.59	23.94	26100	23.94	up	up	correct
GIL.US	Gildan Activewear Inc	20221229	26.77	27.26	26.63	27.21	480900	27.21	up	up	correct
GIM.US	Templeton Global Income Fund	20221229	4.22	4.26	4.22	4.24	238600	4.24	up	up	correct
GIS.US	General Mills Inc	20221229	85.11	85.24	84.24	84.38	2473100	84.38	down	down	correct
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20221229	8.47	8.57	8.47	8.55	4500	8.55	up	up	correct
GJO.US	Strats Trust Wal Mart Stores Inc. STRT CTF 05	20221229	23.8	23.8	23.8	23.8	200	23.8
GJP.US	STRATS Trust For Dominion Resources Inc. Securities Series 2005	20221229	24.43	24.43	24.43	24.43	0	24.43
GJR.US	Strats Trust For Procter & Gambel Security CTF 2006	20221229	23.9	23.9	23.9	23.9	100	23.9
GJS.US	STRATS Trust for Goldman Sachs Group Securities Series 2006	20221229	20.98	20.98	20.98	20.98	200	20.98
GJT.US	Strats(SM) Trust For Allstate Corp Securities Series 2006	20221229	20.93	20.93	20.93	20.93	100	20.93
GKOS.US	Glaukos Corporation	20221229	41.71	42.96	41.52	42.53	214700	42.53	up	up	correct
GL.US	PD	20221229	18.21	18.31	17.91	17.91	10423	17.91	down	down	correct
GLOB.US	Globant S.A	20221229	162.44	169.47	161.8	168.47	247300	168.47	up	up	correct
GLOG.US	PA	20221229	24	24.325	23.3845	23.6	19786	23.6	down	down	correct
GLOP.US	PC	20221229	23.8801	24	23.88	24	711	24	up	up	correct
GLP.US	PB	20221229	25.2	25.24	25.12	25.21	2781	25.21	up	down	incorrect
GLT.US	Glatfelter Corporation	20221229	2.68	2.84	2.67	2.8	561100	2.8	up	up	correct
GLW.US	Corning Incorporated	20221229	31.7	32.17	31.64	31.98	2136200	31.98	up	up	correct
GM.US	General Motors Company	20221229	32.82	33.67	32.82	33.67	11634900	33.67	up	up	correct
GME.US	GameStop Corp	20221229	18.12	18.57	17.75	18.33	3442800	18.33	up	up	correct
GMED.US	Globus Medical Inc	20221229	73.32	75.16	73.32	74.55	298400	74.55	up	up	correct
GMRE.US	PA	20221229	24.91	24.9193	24.91	24.9193	365	24.9193	up	up	correct
GMS.US	GMS Inc	20221229	49.98	51.37	49.98	50.85	165300	50.85	up	down	incorrect
GNE.US	PA	20221229	10.4	10.5101	10.08	10.08	9878	10.08	down	up	incorrect
GNK.US	Genco Shipping & Trading Limited	20221229	15.15	15.5	15.15	15.32	543000	15.32	up	up	correct
GNL.US	PB	20221229	19.76	19.76	19.31	19.58	2267	19.58	down	down	correct
GNRC.US	Generac Holdings Inc	20221229	97.24	102.73	95.89	100.64	2894900	100.64	up	up	correct
GNT.US	PA	20221229	22.23	22.32	22.15	22.32	996	22.32	up	up	correct
GNW.US	Genworth Financial Inc	20221229	5.26	5.3	5.21	5.29	1938600	5.29	up	up	correct
GOF.US	Guggenheim Strategic Opportunities Fund	20221229	15.18	15.31	15.13	15.21	606000	15.21	up	up	correct
GOL.US	Gol Linhas Aéreas Inteligentes S.A	20221229	2.92	2.96	2.79	2.8	569600	2.8	down	down	correct
GOLD.US	Barrick Gold Corporation	20221229	17.37	17.46	17.22	17.25	8274800	17.25	down	down	correct
GOLF.US	Acushnet Holdings Corp	20221229	42.8	43.305	42.79	43.19	238800	43.19	up	up	correct
GOOS.US	Canada Goose Holdings Inc	20221229	16.99	17.84	16.88	17.59	1589300	17.59	up	up	correct
GOTU.US	Gaotu Techedu Inc	20221229	2.47	2.68	2.21	2.59	15485400	2.59	up	up	correct
GPC.US	Genuine Parts Company	20221229	175.7	176.48	174.93	175.24	454700	175.24	down	up	incorrect
GPI.US	Group 1 Automotive Inc	20221229	174.7	179.8	174.41	178.93	141700	178.93	up	up	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20221229	23.2	23.43	22.97	23.13	16100	23.13	down	down	correct
GPK.US	Graphic Packaging Holding Company	20221229	22.16	22.42	22.16	22.34	1166700	22.34	up	up	correct
GPMT.US	Granite Point Mortgage Trust Inc	20221229	5.17	5.39	5.16	5.34	850800	5.34	up	up	correct
GPN.US	Global Payments Inc	20221229	97.14	99.84	96.72	99.2	1352500	99.2	up	up	correct
GPOR.US	Gulfport Energy Corporation	20221229	72.71	73.88	72.3	73.75	97700	73.75	up	down	incorrect
GPRK.US	GeoPark Limited	20221229	14.58	15.22	14.51	15.1	183800	15.1	up	down	incorrect
GPS.US	The Gap Inc	20221229	11.33	11.53	11.33	11.4	6877000	11.4	up	up	correct
GRC.US	The Gorman	20221229	25.44	25.9	25.44	25.79	34200	25.79	up	up	correct
GRP.US	UN	20221229	49.25	51.445	49.24	50.9	20318	50.9	up	up	correct
GRX.US	The Gabelli Healthcare & Wellness Trust	20221229	10.29	10.35	10.29	10.34	14200	10.34	up	up	correct
GS.US	PK	20221229	25	25.14	25	25.03	87246	25.03	up	up	correct
GSBD.US	Goldman Sachs BDC Inc	20221229	14.07	14.11	13.885	13.93	1301100	13.93	down	up	incorrect
GSK.US	GlaxoSmithKline plc	20221229	34.96	35.24	34.93	35.13	2395100	35.13	up	up	correct
GSL.US	PB	20221229	24.7	24.7999	24.69	24.74	9996	24.74	up	down	incorrect
GSQB.US	G Squared Ascend II Inc	20221229	10.14	10.15	10.14	10.15	88000	10.15	up	up	correct
GTES.US	Gates Industrial Corporation plc	20221229	11.18	11.455	11.17	11.41	535700	11.41	up	up	correct
GTLS.US	Chart Industries Inc	20221229	110.67	113.85	109.01	113.18	422400	113.18	up	up	correct
GTN.US	A	20221229	10.6	10.73	10.6	10.73	600	10.73	up	down	incorrect
GTNA.US	Gray Television Inc	20221229	10.6	10.73	10.6	10.73	617	10.73	up	up	correct
GTY.US	Getty Realty Corp	20221229	33.82	34.28	33.81	34.16	223100	34.16	up	up	correct
GUT.US	PC	20221229	23.45	23.64	23.45	23.64	2900	23.64	up	up	correct
GVA.US	Granite Construction Incorporated	20221229	35.07	35.5	34.98	35.39	167100	35.39	up	up	correct
GWRE.US	Guidewire Software Inc	20221229	59.92	62.62	59.8	62.37	722100	62.37	up	up	correct
GWW.US	W.W. Grainger Inc	20221229	559.58	563.82	557.85	562.22	177500	562.22	up	up	correct
H.US	Hyatt Hotels Corporation	20221229	88.08	90.04	88.01	89.45	558700	89.45	up	up	correct
HAE.US	Haemonetics Corporation	20221229	77.89	79.74	77.26	78.91	234600	78.91	up	down	incorrect
HAL.US	Halliburton Company	20221229	38	39.1	37.69	38.87	4544400	38.87	up	up	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20221229	28.95	30.23	28.8	29.98	450100	29.98	up	up	correct
HAYW.US	Hayward Holdings Inc	20221229	9.24	9.68	9.24	9.45	1517200	9.45	up	up	correct
HBB.US	Hamilton Beach Brands Holding Company	20221229	13.83	13.99	13.61	13.76	12900	13.76	down	down	correct
HBI.US	Hanesbrands Inc	20221229	6.14	6.34	6.13	6.26	7770400	6.26	up	up	correct
HBM.US	Hudbay Minerals Inc	20221229	5.22	5.3	5.18	5.25	1309900	5.25	up	up	correct
HCA.US	HCA Healthcare Inc	20221229	238.26	241.94	236.71	240.38	567600	240.38	up	up	correct
HCC.US	Warrior Met Coal Inc	20221229	33.89	34.5	33.81	34.41	427400	34.41	up	up	correct
HCI.US	HCI Group Inc	20221229	38.91	41.27	38.91	41.22	99200	41.22	up	up	correct
HCXY.US	Hercules Capital Inc	20221229	23.86	23.86	23.86	23.86	0	23.86
HD.US	The Home Depot Inc	20221229	318.65	321.83	317.59	320.41	1559100	320.41	up	up	correct
HDB.US	HDFC Bank Limited	20221229	67.84	68.72	67.76	68.38	715800	68.38	up	up	correct
HE.US	Hawaiian Electric Industries Inc	20221229	42.1	42.37	41.94	42.24	324300	42.24	up	up	correct
HEI.US	A	20221229	118.29	119.97	118.11	119.61	179000	119.61	up	up	correct
HEP.US	Holly Energy Partners L.P	20221229	17.74	18.11	17.74	18.1	175100	18.1	up	up	correct
HEQ.US	John Hancock Hedged Equity & Income Fund	20221229	11.34	11.5	11.34	11.5	34300	11.5	up	down	incorrect
HES.US	Hess Corporation	20221229	138.04	141.98	137.43	140.86	743400	140.86	up	up	correct
HESM.US	Hess Midstream LP	20221229	29.48	30.162	29.48	30.02	215900	30.02	up	down	incorrect
HFRO.US	PA	20221229	18.77	19.17	18.77	18.93	19505	18.93	up	up	correct
HGLB.US	Highland Global Allocation Fund	20221229	9.28	9.28	9.08	9.26	61200	9.26	down	down	correct
HGV.US	Hilton Grand Vacations Inc	20221229	37.77	38.54	37.55	38.49	507300	38.49	up	up	correct
HHC.US	The Howard Hughes Corporation	20221229	74.93	76.79	74.68	76.42	130000	76.42	up	down	incorrect
HI.US	Hillenbrand Inc	20221229	40.7	42.57	40.35	42.4	348900	42.4	up	up	correct
HIG.US	PG	20221229	25.1	25.315	25.1	25.29	26985	25.29	up	up	correct
HII.US	Huntington Ingalls Industries Inc	20221229	229.71	231.28	228.32	230.97	134200	230.97	up	down	incorrect
HIL.US	Hill International Inc	20221229	3.4	3.4	3.4	3.4	0	3.4
HPQ.US	HP Inc	20221229	26.86	27.3	26.85	27.04	4703300	27.04	up	down	incorrect
HIO.US	Western Asset High Income Opportunity Fund Inc	20221229	3.77	3.86	3.77	3.85	576800	3.85	up	up	correct
HIPO.US	Hippo Holdings Inc	20221229	11.63	12.55	11.55	12.51	193200	12.51	up	up	correct
HIW.US	Highwoods Properties Inc	20221229	27.24	28.16	27.21	28.03	699200	28.03	up	up	correct
HIX.US	Western Asset High Income Fund II Inc	20221229	4.97	5.06	4.95	5.05	478300	5.05	up	up	correct
HL.US	PB	20221229	59	59.27	58	58.0001	870	58.0001	down	down	correct
HLF.US	Herbalife Nutrition Ltd	20221229	14.41	14.88	14.41	14.69	825600	14.69	up	up	correct
HLI.US	Houlihan Lokey Inc	20221229	88.71	89.442	88.16	88.69	346000	88.69	down	up	incorrect
HLIO.US	Helios Technologies Inc.	20221229	53.44	55.55	53.44	55.5	74200	55.5	up	up	correct
HLT.US	Hilton Worldwide Holdings Inc	20221229	124.49	126.7	124.49	126.04	1251907	126.04	up	down	incorrect
HLX.US	Helix Energy Solutions Group Inc	20221229	6.94	7.4	6.88	7.32	1616400	7.32	up	up	correct
HMC.US	Honda Motor Co. Ltd	20221229	22.68	22.96	22.61	22.9	1096300	22.9	up	up	correct
HMLP.US	PA	20221229	17.65	17.89	16.4014	17.75	193069	17.75	up	up	correct
HMN.US	Horace Mann Educators Corporation	20221229	37.55	38.03	37.52	37.81	110200	37.81	up	up	correct
HMY.US	Harmony Gold Mining Company Limited	20221229	3.53	3.6	3.44	3.46	4016500	3.46	down	down	correct
HNI.US	HNI Corporation	20221229	28.19	28.88	28.15	28.62	179700	28.62	up	up	correct
HOG.US	Harley	20221229	40.85	41.25	40.65	41	995400	41	up	up	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20221229	22.58	23.1	22.555	23.05	666496	23.05	up	down	incorrect
HOV.US	Hovnanian Enterprises Inc	20221229	43.04	44.3	42.52	43	91800	43	down	down	correct
HP.US	Helmerich & Payne Inc	20221229	47.24	49.69	47.24	49.64	580200	49.64	up	up	correct
HPE.US	Hewlett Packard Enterprise Company	20221229	15.67	16.03	15.67	15.92	8469100	15.92	up	up	correct
HPF.US	John Hancock Preferred Income Fund II	20221229	15.37	15.6	15.32	15.35	55600	15.35	down	down	correct
HPI.US	John Hancock Preferred Income Fund	20221229	15.86	15.94	15.74	15.9	58900	15.9	up	up	correct
HPS.US	John Hancock Preferred Income Fund III	20221229	14.22	14.38	14.01	14.17	84700	14.17	down	down	correct
HPX.US	HPX Corp	20221229	9.88	9.89	9.83	9.855	1300	9.855	down	down	correct
HQH.US	Tekla Healthcare Investors	20221229	18.03	18.35	17.98	18.18	346600	18.18	up	up	correct
HQL.US	Tekla Life Sciences Investors	20221229	14.11	14.44	14.11	14.33	184700	14.33	up	down	incorrect
HR.US	Healthcare Realty Trust Incorporated	20221229	19.16	19.37	19.06	19.28	1627200	19.28	up	up	correct
HRB.US	H&R Block Inc	20221229	36.77	37.06	36.57	36.72	1049400	36.72	down	up	incorrect
HRI.US	Herc Holdings Inc	20221229	129.91	133.78	128.58	132	129600	132	up	up	correct
HRL.US	Hormel Foods Corporation	20221229	45.47	45.72	45.43	45.51	1195100	45.51	up	down	incorrect
HRT.US	HireRight Holdings Corporation	20221229	11.29	11.77	11.136	11.74	203600	11.74	up	up	correct
HRTG.US	Heritage Insurance Holdings Inc	20221229	1.7	1.8	1.7	1.78	42000	1.78	up	up	correct
HSBC.US	HSBC Holdings plc	20221229	31.2	31.29	31.17	31.21	1522900	31.21	up	up	correct
HSC.US	Harsco Corporation	20221229	6.13	6.37	6.11	6.34	367200	6.34	up	up	correct
HSY.US	The Hershey Company	20221229	233.7	233.96	231.83	233.25	570300	233.25	down	up	incorrect
HT.US	PE	20221229	18.32	18.76	18.28	18.29	7017	18.29	down	up	incorrect
HTD.US	John Hancock Tax	20221229	22.84	23.11	22.67	22.99	53200	22.99	up	up	correct
HTFB.US	Horizon Technology Finance Corporation	20221229	23.49	23.49	23.02	23.45	1600	23.45	down	down	correct
HTGC.US	Hercules Capital Inc	20221229	13.15	13.35	13.12	13.3	511800	13.3	up	up	correct
HTH.US	Hilltop Holdings Inc	20221229	29.92	30.39	29.73	30.3	223300	30.3	up	up	correct
HTY.US	John Hancock Investments	20221229	4.85	4.93	4.85	4.93	31100	4.93	up	up	correct
HTZ.US	Hertz Global Holdings Inc Common Stock	20221229	14.91	15.24	14.81	15.16	3122200	15.16	up	up	correct
HUBB.US	Hubbell Incorporated	20221229	236.79	238.61	234.94	235.34	245245	235.34	down	down	correct
HUBS.US	HubSpot Inc	20221229	282.02	295.96	279.08	291.89	865400	291.89	up	up	correct
HUM.US	Humana Inc	20221229	517.22	517.24	512.04	513.2	303300	513.2	down	down	correct
HUN.US	Huntsman Corporation	20221229	27.13	27.75	27.08	27.69	852618	27.69	up	up	correct
HUYA.US	HUYA Inc	20221229	3.73	3.92	3.41	3.84	3679100	3.84	up	up	correct
HVT.US	A	20221229	30.71	30.71	30.71	30.71	0	30.71
HWM.US	Howmet Aerospace Inc	20221229	38.91	39.49	38.85	39.39	2210300	39.39	up	up	correct
HXL.US	Hexcel Corporation	20221229	57.81	58.92	57.53	58.66	315400	58.66	up	up	correct
HY.US	Hyster	20221229	24.75	25.45	24.75	25.35	42900	25.35	up	down	incorrect
HYB.US	The New America High Income Fund Inc	20221229	6.52	6.54	6.48	6.52	62700	6.52
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20221229	12.03	12.2	12	12.19	72500	12.19	up	up	correct
HYT.US	BlackRock Corporate High Yield Fund Inc	20221229	8.48	8.55	8.48	8.53	966500	8.53	up	up	correct
HZN.US	Horizon Global Corporation	20221229	0.38	0.44	0.38	0.415	46400	0.415	up	up	correct
HZO.US	MarineMax Inc	20221229	30.4	31.48	30.4	31.46	290000	31.46	up	up	correct
IAA.US	IAA Inc	20221229	39.77	40.64	39.63	40.29	802900	40.29	up	down	incorrect
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20221229	6.06	6.18	6.06	6.17	121300	6.17	up	up	correct
IAG.US	IAMGOLD Corporation	20221229	2.51	2.61	2.5	2.57	9648300	2.57	up	up	correct
IBA.US	Industrias Bachoco S.A.B. de C.V	20221229	50.23	51.07	50.23	50.65	16700	50.65	up	up	correct
IBM.US	International Business Machines Corporation	20221229	140.58	142.26	140.45	141.06	2337200	141.06	up	up	correct
IBN.US	ICICI Bank Limited	20221229	21.99	22.11	21.96	22.1	4212500	22.1	up	up	correct
ICL.US	ICL Group Ltd	20221229	7.25	7.315	7.145	7.25	2224500	7.25
IBP.US	Installed Building Products Inc	20221229	85.11	87.7	84.38	87.17	143900	87.17	up	up	correct
ICD.US	Independence Contract Drilling Inc	20221229	2.82	3.23	2.815	3.22	143900	3.22	up	up	correct
ICE.US	Intercontinental Exchange Inc	20221229	103.14	104.62	102.87	104.1	993800	104.1	up	up	correct
IDA.US	IDACORP Inc	20221229	108.14	109.715	108.14	108.98	119926	108.98	up	down	incorrect
IDE.US	Voya Infrastructure Industrials and Materials Fund	20221229	9.1	9.19	9.1	9.15	78900	9.15	up	up	correct
IDT.US	IDT Corporation	20221229	27.88	28.64	27.86	28.23	67800	28.23	up	up	correct
IEX.US	IDEX Corporation	20221229	229.09	231.6	228.27	230.5	181000	230.5	up	up	correct
IFF.US	International Flavors & Fragrances Inc.	20221229	103.81	105.58	103.55	105.12	854500	105.12	up	up	correct
IFN.US	The India Fund Inc	20221229	14.93	15.13	14.88	15	148700	15	up	up	correct
IFS.US	Intercorp Financial Services Inc	20221229	23.57	24.09	23.54	23.76	19300	23.76	up	up	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20221229	8.61	8.74	8.6	8.74	71000	8.74	up	down	incorrect
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20221229	5.21	5.27	5.2	5.23	265200	5.23	up	up	correct
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20221229	16.26	16.59	16.23	16.31	26600	16.31	up	up	correct
IGR.US	CBRE Clarion Global Real Estate Income Fund	20221229	5.61	5.74	5.58	5.67	730500	5.67	up	up	correct
IGT.US	International Game Technology PLC	20221229	22.6	22.84	22.35	22.63	576783	22.63	up	up	correct
IH.US	iHuman Inc	20221229	2.27	2.47	2.08	2.44	18872	2.44	up	up	correct
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20221229	5.13	5.19	5.13	5.18	91800	5.18	up	up	correct
IHG.US	InterContinental Hotels Group PLC	20221229	57.96	58.55	57.96	58.39	50400	58.39	up	up	correct
IHIT.US	Invesco High Income 2023 Target Term Fund	20221229	8.04	8.072	8.04	8.065	68300	8.065	up	up	correct
IHTA.US	Invesco High Income 2024 Target Term Fund	20221229	8.08	8.149	8.07	8.09	15100	8.09	up	up	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20221229	20.45	20.45	20.35	20.43	24400	20.43	down	down	correct
IIIN.US	Insteel Industries Inc	20221229	27.25	28	27.08	27.99	98100	27.99	up	up	correct
IIM.US	Invesco Value Municipal Income Trust	20221229	11.84	11.97	11.81	11.91	301100	11.91	up	up	correct
IIPR.US	PA	20221229	28.125	28.125	28	28.125	767	28.125
IMAX.US	IMAX Corporation	20221229	14.17	14.57	14.09	14.57	589500	14.57	up	up	correct
INFA.US	Informatica Inc.	20221229	15.76	16.3	15.76	15.96	235500	15.96	up	down	incorrect
INFY.US	Infosys Limited	20221229	18.09	18.38	18.09	18.24	4971600	18.24	up	up	correct
ING.US	ING Groep N.V	20221229	12.2	12.27	12.18	12.26	2736700	12.26	up	up	correct
INGR.US	Ingredion Incorporated	20221229	97.6	98.7	97.6	98.18	167200	98.18	up	down	incorrect
INN.US	PE	20221229	17.91	17.998	17.91	17.998	660	17.998	up	up	correct
INSI.US	Insight Select Income Fund	20221229	15.2	15.27	15.13	15.13	51100	15.13	down	down	correct
INSP.US	Inspire Medical Systems Inc	20221229	255.84	257.88	251.37	253.41	283100	253.41	down	down	correct
INST.US	Instructure Holdings Inc	20221229	23.56	23.98	22.86	23.85	86600	23.85	up	up	correct
INT.US	World Fuel Services Corporation	20221229	26.8	27.45	26.8	27.37	203200	27.37	up	up	correct
INVH.US	Invitation Homes Inc	20221229	29.34	30.07	29.17	30.03	2455600	30.03	up	up	correct
IP.US	International Paper Company	20221229	34.51	35.03	34.44	34.77	1751200	34.77	up	up	correct
IPG.US	The Interpublic Group of Companies Inc	20221229	33.16	33.76	33.1	33.58	1634400	33.58	up	up	correct
IPI.US	Intrepid Potash Inc	20221229	27.99	28.9	27.86	28.68	242016	28.68	up	up	correct
IQI.US	Invesco Quality Municipal Income Trust	20221229	9.52	9.58	9.46	9.55	373400	9.55	up	up	correct
IQV.US	IQVIA Holdings Inc	20221229	204.36	208.85	203.67	207.81	456300	207.81	up	up	correct
IR.US	Ingersoll Rand Inc	20221229	52.17	53.14	52.11	52.79	1732000	52.79	up	up	correct
IRL.US	The New Ireland Fund Inc	20221229	9.34	9.42	9.34	9.4	3500	9.4	up	up	correct
IRM.US	Iron Mountain Incorporated	20221229	49.49	50.2	49.22	50.13	927200	50.13	up	up	correct
IRRX.US	UN	20221229	10.23	10.23	10.23	10.23	0	10.23
IRT.US	Independence Realty Trust Inc	20221229	16.72	17.05	16.6	17	1578600	17	up	down	incorrect
ISD.US	PGIM High Yield Bond Fund Inc	20221229	11.8	11.87	11.74	11.86	216400	11.86	up	up	correct
IT.US	Gartner Inc	20221229	335.59	340.58	332.16	340.22	240900	340.22	up	up	correct
ITCB.US	Itaú Corpbanca	20221229	3.44	3.44	3.34	3.34	17200	3.34	down	down	correct
ITGR.US	Integer Holdings Corporation	20221229	67.2	69.16	66.82	69	110800	69	up	up	correct
ITT.US	ITT Inc	20221229	80.33	82.26	79.7	81.72	252100	81.72	up	up	correct
ITUB.US	Itaú Unibanco Holding S.A	20221229	4.83	4.84	4.7	4.72	17664300	4.717	down	up	incorrect
ITW.US	Illinois Tool Works Inc	20221229	221	222.78	220.2	221.97	712000	221.97	up	up	correct
JUN.US	UN	20221229	10.2	10.2	10.2	10.2	0	10.2
IVC.US	Invacare Corporation	20221229	0.38	0.42	0.38	0.41	246900	0.41	up	up	correct
IVH.US	Ivy Funds	20221229	10.91	11.08	10.91	11.02	124400	11.02	up	up	correct
IVR.US	PC	20221229	19.5	20.145	19.4222	20.145	12457	20.145	up	up	correct
IVT.US	Inventrust Properties Corp	20221229	23.11	23.6	22.859	23.57	209300	23.57	up	up	correct
IVZ.US	Invesco Ltd	20221229	18.02	18.49	18.01	18.3	3113100	18.3	up	up	correct
IX.US	ORIX Corporation	20221229	80.24	81.22	79.8	81.02	24800	81.02	up	up	correct
J.US	Jacobs Engineering Group Inc	20221229	120.2	121.54	119.04	121.13	234800	121.13	up	up	correct
JBGS.US	JBG SMITH Properties	20221229	18.65	19.07	18.645	18.89	775900	18.89	up	up	correct
JBK.US	Corporate Backed Trust Certificates Goldman Sachs Capital I Securities	20221229	25.8	25.8	25.8	25.8	0	25.8
JBL.US	Jabil Inc	20221229	67.81	68.86	67.81	68.45	487800	68.45	up	up	correct
JBT.US	John Bean Technologies Corporation	20221229	89.54	92.28	89	91.89	150000	91.89	up	up	correct
JCE.US	Nuveen Core Equity Alpha Fund	20221229	13.02	13.49	12.83	13.48	49000	13.48	up	down	incorrect
JCI.US	Johnson Controls International plc	20221229	63.74	64.88	63.74	64.46	1625589	64.46	up	up	correct
JEF.US	Jefferies Financial Group Inc	20221229	34.56	34.77	34.36	34.57	761300	34.57	up	up	correct
JELD.US	JELD	20221229	9.12	9.675	9.03	9.65	573700	9.65	up	up	correct
JEQ.US	Aberdeen Japan Equity Fund Inc	20221229	5.24	5.3	5.24	5.24	13100	5.24
JFR.US	Nuveen Floating Rate Income Fund	20221229	7.97	8.03	7.96	8.02	198800	8.02	up	up	correct
JGH.US	Nuveen Global High Income Fund	20221229	11.09	11.27	11.09	11.21	87300	11.21	up	up	correct
JHAA.US	Nuveen High Income 2023 Target Term Fund	20221229	9.078	9.15	9.078	9.15	23000	9.15	up	up	correct
JHG.US	Janus Henderson Group plc	20221229	23.41	24.17	23.32	23.94	637900	23.94	up	up	correct
JHI.US	John Hancock Investors Trust	20221229	12.24	12.5	12.2	12.5	19300	12.5	up	down	incorrect
JHS.US	John Hancock Income Securities Trust	20221229	10.74	10.78	10.6	10.76	39300	10.76	up	up	correct
JHX.US	James Hardie Industries plc	20221229	17.72	18.03	17.68	17.93	143000	17.93	up	up	correct
JILL.US	J.Jill Inc	20221229	22.55	24.29	22.55	23.88	77700	23.88	up	down	incorrect
JKS.US	JinkoSolar Holding Co. Ltd	20221229	39.77	41.51	39.09	41.03	933400	41.03	up	up	correct
JLL.US	Jones Lang LaSalle Incorporated	20221229	155.36	161.51	155.29	161.17	156600	161.17	up	down	incorrect
JLS.US	Nuveen Mortgage and Income Fund	20221229	16.14	16.22	16.1	16.19	15200	16.19	up	up	correct
JMIA.US	Jumia Technologies AG	20221229	3.08	3.35	2.995	3.34	3142100	3.34	up	up	correct
JMM.US	Nuveen Multi	20221229	5.85	5.87	5.81	5.85	4700	5.85
JNJ.US	Johnson & Johnson	20221229	177.55	178.3	177.07	177.56	2828800	177.56	up	up	correct
JNPR.US	Juniper Networks Inc	20221229	31.5	32.04	31.5	32.03	2126200	32.03	up	up	correct
JOBY.US	WT	20221229	0.42	0.5025	0.4199	0.4725	134461	0.4725	up	up	correct
JOE.US	The St. Joe Company	20221229	37.88	38.67	37.86	38.63	149100	38.63	up	up	correct
JOF.US	Japan Smaller Capitalization Fund Inc	20221229	6.47	6.58	6.44	6.48	103500	6.48	up	up	correct
JPC.US	Nuveen Preferred & Income Opportunities Fund	20221229	7.11	7.19	7.1	7.14	644300	7.14	up	up	correct
JPI.US	Nuveen Preferred and Income Term Fund	20221229	18.58	18.67	18.48	18.58	79000	18.58
JPM.US	PL	20221229	18.95	19.04	18.75	18.77	420279	18.77	down	down	correct
JPS.US	Nuveen Preferred Securities Income Fund	20221229	6.77	6.84	6.76	6.84	766000	6.84	up	down	incorrect
JPT.US	Nuveen Preferred and Income 2022 Term Fund	20221229	17.6	17.86	17.6	17.74	23900	17.74	up	up	correct
JQC.US	Nuveen Credit Strategies Income Fund	20221229	5.02	5.06	5.01	5.06	565200	5.06	up	up	correct
JRI.US	Nuveen Real Asset Income and Growth Fund	20221229	11.53	11.79	11.53	11.76	124400	11.76	up	up	correct
JRO.US	Nuveen Floating Rate Income Opportunity Fund	20221229	7.77	7.85	7.77	7.83	280800	7.83	up	up	correct
JRS.US	Nuveen Real Estate Income Fund	20221229	7.31	7.49	7.31	7.47	131200	7.47	up	up	correct
JSD.US	Nuveen Short Duration Credit Opportunities Fund	20221229	11.91	11.94	11.81	11.86	68700	11.86	down	up	incorrect
JT.US	Jianpu Technology Inc	20221229	1.53	1.67	1.53	1.58	34400	1.58	up	down	incorrect
JWN.US	Nordstrom Inc	20221229	15.84	16.18	15.83	16.09	4121700	16.09	up	up	correct
K.US	Kellogg Company	20221229	71.82	71.85	71.23	71.47	1209100	71.47	down	down	correct
KAI.US	Kadant Inc	20221229	176.66	180.62	174.17	179.39	39900	179.39	up	up	correct
KAMN.US	Kaman Corporation	20221229	21.62	22.2	21.53	21.88	196800	21.88	up	up	correct
KAR.US	KAR Auction Services Inc	20221229	12.7	13.09	12.66	12.98	583500	12.98	up	up	correct
KB.US	KB Financial Group Inc	20221229	39	39.02	38.64	38.97	120500	38.97	down	down	correct
KBH.US	KB Home	20221229	31.55	32.35	31.36	32.03	945700	32.03	up	down	incorrect
KBR.US	KBR Inc	20221229	52.32	52.86	52.15	52.38	571200	52.38	up	up	correct
KEN.US	Kenon Holdings Ltd	20221229	32.13	33.3	32.13	32.97	8000	32.97	up	down	incorrect
KEP.US	Korea Electric Power Corporation	20221229	8.57	8.66	8.45	8.64	319700	8.64	up	up	correct
KEX.US	Kirby Corporation	20221229	63.23	64.67	63.04	64.24	267800	64.24	up	up	correct
KEY.US	PK	20221229	20.9	21.09	20.83	20.83	70243	20.83	down	down	correct
KEYS.US	Keysight Technologies Inc	20221229	169.4	172.55	168.63	172.2	517500	172.2	up	up	correct
KF.US	The Korea Fund Inc	20221229	20.95	21.08	20.91	21.08	25700	21.08	up	up	correct
KFS.US	Kingsway Financial Services Inc	20221229	8.01	8.2	7.81	7.85	32900	7.85	down	up	incorrect
KFY.US	Korn Ferry	20221229	50.24	51.15	50.19	50.78	162400	50.78	up	up	correct
KGC.US	Kinross Gold Corporation	20221229	4.12	4.18	4.12	4.14	7609900	4.14	up	up	correct
KIM.US	PM	20221229	20.57	20.6	20.24	20.39	10115	20.39	down	down	correct
KIND.US	Nextdoor Holdings Inc.	20221229	1.93	2.07	1.92	2.06	1333200	2.06	up	up	correct
KIO.US	KKR Income Opportunities Fund	20221229	10.95	11.03	10.89	10.93	130500	10.93	down	down	correct
KKR.US	PC	20221229	56.69	57.75	56.69	57.58	6067	57.58	up	up	correct
KKRS.US	KKRS	20221229	16.98	17.13	16.86	16.92	50700	16.92	down	down	correct
KLR.US	Kaleyra Inc	20221229	0.64	0.68	0.61	0.677	551300	0.677	up	up	correct
KMB.US	Kimberly	20221229	136.92	137.72	136.66	137.24	742000	137.24	up	up	correct
KMI.US	Kinder Morgan Inc	20221229	17.92	18.25	17.88	18.15	7431000	18.15	up	up	correct
KMPR.US	Kemper Corporation	20221229	49.76	50.12	49.42	49.56	223400	49.56	down	down	correct
KMT.US	Kennametal Inc	20221229	24.18	24.64	24.03	24.43	390000	24.43	up	up	correct
KMX.US	CarMax Inc	20221229	59.89	61.92	59.52	61.26	2410800	61.26	up	up	correct
KN.US	Knowles Corporation	20221229	16.18	16.6	16.18	16.59	435200	16.59	up	up	correct
KNOP.US	KNOT Offshore Partners LP	20221229	9.1	9.32	9.07	9.19	284400	9.19	up	up	correct
KNX.US	Knight	20221229	51.74	53.09	51.74	52.52	933500	52.52	up	down	incorrect
KO.US	The Coca	20221229	63.8	64.15	63.7	63.95	7169300	63.95	up	up	correct
KODK.US	Eastman Kodak Company	20221229	2.9	3.12	2.9	3.05	671900	3.05	up	up	correct
KOF.US	Coca	20221229	69.31	69.82	69	69.07	100800	69.07	down	up	incorrect
KOP.US	Koppers Holdings Inc	20221229	28.27	28.72	28.27	28.42	48600	28.42	up	up	correct
KORE.US	KORE Group Holdings Inc	20221229	1.42	1.47	1.41	1.42	126300	1.42
KOS.US	Kosmos Energy Ltd	20221229	5.96	6.41	5.92	6.37	4316100	6.37	up	down	incorrect
KR.US	The Kroger Co	20221229	44.68	44.78	44.41	44.62	2897600	44.62	down	down	correct
KRC.US	Kilroy Realty Corporation	20221229	37.87	39.03	37.66	38.8	434800	38.8	up	up	correct
KREF.US	PA	20221229	16.02	16.38	16.02	16.3	86784	16.3	up	up	correct
KRG.US	Kite Realty Group Trust	20221229	20.9	21.09	20.73	21.02	1007444	21.02	up	up	correct
KRO.US	Kronos Worldwide Inc	20221229	9.26	9.53	9.25	9.45	180700	9.45	up	up	correct
KRP.US	Kimbell Royalty Partners LP	20221229	16.02	16.66	16.02	16.61	356600	16.61	up	up	correct
KSM.US	DWS Strategic Municipal Income Trust	20221229	8.17	8.2	8.14	8.16	45300	8.16	down	down	correct
KSS.US	Kohl's Corporation	20221229	24.31	25.22	24.3	25.08	2753400	25.08	up	up	correct
KT.US	KT Corporation	20221229	13.66	13.66	13.48	13.56	1022200	13.56	down	down	correct
KTB.US	Kontoor Brands Inc	20221229	39.33	40.09	39.105	39.67	236200	39.67	up	up	correct
KTF.US	DWS Municipal Income Trust	20221229	8.56	8.66	8.55	8.6	169400	8.6	up	up	correct
KTH.US	Corts Trust For Peco Energy Capital Trust III	20221229	28.35	28.42	28.16	28.25	4100	28.25	down	up	incorrect
KTN.US	Credit	20221229	27.16	27.21	27.1	27.14	2900	27.14	down	down	correct
KUKE.US	Kuke Music Holding Limited	20221229	0.502	0.514	0.5	0.502	1700	0.502
KW.US	Kennedy	20221229	15.35	15.67	15.3	15.62	549500	15.62	up	up	correct
KWR.US	Quaker Chemical Corporation	20221229	164.29	169.8	164.29	167.61	99700	167.61	up	up	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20221229	8.43	8.65	8.43	8.62	418200	8.62	up	down	incorrect
L.US	Loews Corporation	20221229	57.91	58.82	57.91	58.67	513400	58.67	up	up	correct
LAC.US	Lithium Americas Corp	20221229	18.99	19.27	18.77	18.94	1902800	18.94	down	up	incorrect
LAD.US	Lithia Motors Inc	20221229	198.19	204.08	198.13	203.44	211900	203.44	up	up	correct
LADR.US	Ladder Capital Corp	20221229	9.97	10.07	9.85	10.03	725800	10.03	up	down	incorrect
LAW.US	CS Disco Inc.	20221229	5.97	6.379	5.86	6.31	332900	6.31	up	down	incorrect
LAZ.US	Lazard Ltd	20221229	34.77	35.36	34.7	35.23	904900	35.23	up	up	correct
LBRT.US	Liberty Oilfield Services Inc	20221229	15.07	16.025	15.07	15.93	1700400	15.93	up	up	correct
LC.US	LendingClub Corporation	20221229	8.45	8.67	8.42	8.62	1138900	8.62	up	up	correct
LCI.US	Lannett Company Inc	20221229	0.57	0.578	0.525	0.551	200300	0.551	down	down	correct
LCII.US	LCI Industries	20221229	93.16	94.72	93	93.31	126500	93.31	up	up	correct
LCW.US	UN	20221229	10.1199	10.1199	10.1199	10.1199	0	10.1199
LDI.US	loanDepot Inc	20221229	1.58	1.66	1.56	1.63	361972	1.63	up	up	correct
LDOS.US	Leidos Holdings Inc	20221229	104.39	105.56	104.11	105.03	423400	105.03	up	up	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20221229	18.55	18.79	18.5	18.71	418200	18.71	up	up	correct
LEA.US	Lear Corporation	20221229	122.97	125.2	122.04	125.12	304700	125.12	up	down	incorrect
LEG.US	Leggett & Platt Incorporated	20221229	32.17	32.48	32.06	32.26	724800	32.26	up	up	correct
LEJU.US	Leju Holdings Limited	20221229	1.31	1.4	1.31	1.32	2900	1.32	up	up	correct
LEN.US	B	20221229	73.3	75.19	73.3	74.87	84900	74.87	up	down	incorrect
LEO.US	BNY Mellon Strategic Municipals Inc	20221229	6.11	6.26	6.11	6.25	375900	6.25	up	down	incorrect
LEVI.US	Levi Strauss & Co	20221229	15.43	15.69	15.43	15.63	1175300	15.63	up	up	correct
LFT.US	PA	20221229	20.92	20.92	20	20	5690	19.5078	down	down	correct
LGF.US	B	20221229	5.31	5.575	5.19	5.44	840085	5.44	up	down	incorrect
LGFA.US	Lions Gate Entertainment Corp	20221229	5.62	5.85	5.46	5.7	1326719	5.7	up	down	incorrect
LGI.US	Lazard Global Total Return and Income Fund Inc	20221229	14.53	14.79	14.53	14.69	43400	14.69	up	up	correct
LH.US	Laboratory Corporation of America Holdings	20221229	232.74	236.42	232.51	235.49	374900	235.49	up	up	correct
LHX.US	L3Harris Technologies Inc	20221229	204.67	208.1	204.66	206.66	898200	206.66	up	up	correct
LII.US	Lennox International Inc	20221229	240.57	245.62	240.57	242.07	164600	242.07	up	up	correct
LIN.US	Linde plc	20221229	329.38	330.9	328.39	329.75	872300	329.75	up	up	correct
LITB.US	LightInTheBox Holding Co. Ltd	20221229	1.19	1.28	1.19	1.24	42500	1.24	up	up	correct
LL.US	Lumber Liquidators Holdings Inc	20221229	5.62	5.79	5.6	5.64	440800	5.64	up	down	incorrect
LLY.US	Eli Lilly and Company	20221229	368.1	370.95	366.46	367.02	1077900	367.02	down	down	correct
LMND.US	Lemonade Inc	20221229	13.17	13.89	12.82	13.84	1375900	13.84	up	up	correct
LMT.US	Lockheed Martin Corporation	20221229	484	489.57	483.3	487.05	764000	487.05	up	up	correct
LNC.US	Lincoln National Corporation	20221229	29.7	30.8	29.6	30.65	1924100	30.65	up	down	incorrect
LND.US	BrasilAgro	20221229	5.68	5.81	5.59	5.81	63100	5.81	up	up	correct
LNN.US	Lindsay Corporation	20221229	165.18	167.52	163.6	166.12	47500	166.12	up	down	incorrect
LOCL.US	Local Bounti Corporation	20221229	1.3	1.34	1.27	1.3	154500	1.3
LOKM.US	Live Oak Mobility Acquisition Corp	20221229	10.04	10.04	10.04	10.04	1300	10.04
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20221229	6.95	7.12	6.73	6.78	227500	6.78	down	down	correct
LOW.US	Lowe's Companies Inc	20221229	201.68	203.12	201.3	202.26	1270900	202.26	up	up	correct
LPG.US	Dorian LPG Ltd	20221229	18.79	19.16	18.66	19.1	363200	19.1	up	up	correct
LPI.US	Laredo Petroleum Inc	20221229	49	50.94	48.79	50.52	824200	50.52	up	down	incorrect
LPL.US	LG Display Co. Ltd	20221229	5	5	4.92	4.99	332300	4.99	down	down	correct
LPX.US	Louisiana	20221229	59.36	60.26	59.24	60	367200	60	up	up	correct
LRN.US	Stride Inc	20221229	31.88	32.15	31.35	31.36	443900	31.36	down	down	correct
LSI.US	Life Storage Inc	20221229	98.95	100.55	98.92	99.94	624600	99.94	up	up	correct
LSPD.US	Lightspeed POS Inc	20221229	12.95	14.51	12.95	14.35	1129400	14.35	up	up	correct
LTC.US	LTC Properties Inc	20221229	35.27	36	35.17	35.76	192600	35.76	up	down	incorrect
LTH.US	Life Time Group Holdings Inc.	20221229	11.95	12.31	11.85	12.11	406300	12.11	up	down	incorrect
LTHM.US	Livent Corporation	20221229	19.79	20.07	19.5	19.8	3721700	19.8	up	up	correct
LU.US	Lufax Holding Ltd	20221229	1.99	2.027	1.92	2	12840200	2	up	up	correct
LUMN.US	Lumen Technologies Inc	20221229	5.12	5.37	5.11	5.3	18813326	5.3	up	up	correct
LUV.US	Southwest Airlines Co	20221229	32.35	33.57	32.21	33.38	11811600	33.38	up	up	correct
LVS.US	Las Vegas Sands Corp	20221229	46.54	47.92	46.34	47.08	3969100	47.08	up	up	correct
LW.US	Lamb Weston Holdings Inc	20221229	89.19	89.85	88.69	88.94	1148900	88.94	down	down	correct
LXFR.US	Luxfer Holdings PLC	20221229	13.16	13.53	13.16	13.51	61900	13.51	up	up	correct
LXP.US	PC	20221229	47.3	47.3	47.3	47.3	173	47.3
LXU.US	LSB Industries Inc	20221229	13.66	13.98	13.54	13.69	573100	13.69	up	down	incorrect
LYB.US	LyondellBasell Industries N.V	20221229	82.51	83.59	82.15	82.9	839700	82.9	up	down	incorrect
LYG.US	Lloyds Banking Group plc	20221229	2.2	2.22	2.2	2.22	4468400	2.22	up	down	incorrect
LYV.US	Live Nation Entertainment Inc	20221229	68.8	70.44	68.76	70.15	1185500	70.15	up	up	correct
LZB.US	La	20221229	22.89	23.15	22.84	23.06	224900	23.06	up	up	correct
M.US	Macy's Inc	20221229	20.19	20.605	20.17	20.46	8742472	20.46	up	up	correct
MA.US	Mastercard Incorporated	20221229	344.38	349.72	343.54	348.21	1459800	348.21	up	up	correct
MAA.US	PI	20221229	54.532	54.532	53.2	53.5	5672	53.5	down	down	correct
MAC.US	The Macerich Company	20221229	11.18	11.39	11.15	11.26	1318600	11.26	up	up	correct
MAIN.US	Main Street Capital Corporation	20221229	36.63	37.1	36.63	37.09	307500	37.09	up	up	correct
MAN.US	ManpowerGroup Inc	20221229	82.31	83.97	82.31	83.47	114200	83.47	up	up	correct
MANU.US	Manchester United plc	20221229	22.65	23.6	22.34	23.09	861300	23.09	up	down	incorrect
MAS.US	Masco Corporation	20221229	46.51	47.5	46.3	47.23	974900	47.23	up	up	correct
MATX.US	Matson Inc	20221229	63.62	64.64	63.43	63.65	262100	63.65	up	up	correct
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20221229	7.96	8.06	7.94	8.04	125700	8.04	up	up	correct
MAX.US	MediaAlpha Inc	20221229	9.24	9.59	9.22	9.46	245900	9.46	up	up	correct
MAXR.US	Maxar Technologies Inc	20221229	51.55	51.68	51.52	51.65	861700	51.65	up	up	correct
MBI.US	MBIA Inc	20221229	12.74	12.86	12.65	12.68	225900	12.68	down	down	correct
MBSC.US	UN	20221229	10.22	10.22	10.22	10.22	0	10.22
MC.US	Moelis & Company	20221229	38.6	39.09	38.515	38.79	407200	38.79	up	up	correct
MCB.US	Metropolitan Bank Holding Corp	20221229	57.76	58.62	57.23	58.32	45700	58.32	up	up	correct
MCD.US	McDonald's Corporation	20221229	265.94	267.81	264.88	265.93	1393900	265.93	down	down	correct
MCG.US	Membership Collective Group Inc	20221229	3.37	3.765	3.34	3.65	678300	3.65	up	up	correct
MCI.US	Barings Corporate Investors	20221229	13.75	13.98	13.75	13.82	18900	13.82	up	down	incorrect
MCK.US	McKesson Corporation	20221229	378.67	379.13	373.77	375.12	648500	375.12	down	down	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20221229	7.58	7.8	7.55	7.79	92400	7.79	up	up	correct
MCO.US	Moody's Corporation	20221229	276	283.08	275.73	282.93	316700	282.93	up	up	correct
MCR.US	MFS Charter Income Trust	20221229	6.12	6.2	6.1	6.16	168700	6.16	up	up	correct
MCS.US	The Marcus Corporation	20221229	14.04	14.4	13.91	14.25	216900	14.25	up	up	correct
MCW.US	Mister Car Wash Inc.	20221229	8.94	9.305	8.94	9.15	778900	9.15	up	up	correct
MCY.US	Mercury General Corporation	20221229	32.86	34.3	32.86	34.28	239300	34.28	up	down	incorrect
MD.US	MEDNAX Inc	20221229	14.62	15	14.53	14.92	272000	14.92	up	up	correct
MDC.US	M.D.C. Holdings Inc	20221229	30.81	31.74	30.74	31.61	339400	31.61	up	up	correct
MED.US	Medifast Inc	20221229	112.19	115.15	112.19	113.65	98700	113.65	up	up	correct
MDT.US	Medtronic plc	20221229	76.57	78.23	76.27	77.81	4931600	77.81	up	down	incorrect
MDU.US	MDU Resources Group Inc	20221229	30.46	30.84	30.46	30.62	405500	30.62	up	up	correct
MEC.US	Mayville Engineering Company Inc	20221229	12.1	13.04	11.827	12.99	63600	12.99	up	up	correct
MEG.US	Montrose Environmental Group Inc	20221229	42.24	43.53	42	43.23	75221	43.23	up	up	correct
MEGI.US	MainStay CBRE Global Infrastructure Megatrends Fund	20221229	13.55	13.76	13.52	13.69	477500	13.69	up	down	incorrect
MEI.US	Methode Electronics Inc	20221229	44.2	44.99	44.05	44.82	99200	44.82	up	up	correct
MER.US	PK	20221229	25.1001	25.2436	25.05	25.17	35267	25.17	up	down	incorrect
MET.US	PF	20221229	19.68	19.83	19.56	19.56	174605	19.56	down	up	incorrect
MFA.US	PC	20221229	17.61	17.66	17.6	17.66	49996	17.66	up	up	correct
MFC.US	Manulife Financial Corporation	20221229	17.74	17.99	17.68	17.96	2233400	17.96	up	up	correct
MFG.US	Mizuho Financial Group Inc	20221229	2.8	2.81	2.77	2.8	1134400	2.8
MFGP.US	Micro Focus International plc	20221229	6.33	6.345	6.295	6.3	175900	6.3	down	down	correct
MFM.US	MFS Municipal Income Trust	20221229	4.98	5.14	4.98	5.1	376200	5.1	up	down	incorrect
MFV.US	MFS Special Value Trust	20221229	4.28	4.28	4.16	4.17	16100	4.17	down	down	correct
MG.US	Mistras Group Inc	20221229	4.83	5.07	4.83	5.04	38800	5.04	up	up	correct
MGA.US	Magna International Inc	20221229	55.86	57.3	55.73	57.28	642700	57.28	up	up	correct
MGF.US	MFS Government Markets Income Trust	20221229	3.27	3.28	3.26	3.27	80800	3.27
MGM.US	MGM Resorts International	20221229	32.72	33.64	32.55	33.26	3780900	33.26	up	up	correct
MGR.US	Affiliated Managers Group Inc	20221229	21.64	21.64	21.05	21.25	48800	21.25	down	down	correct
MGRB.US	MGRB	20221229	17.65	17.817	17.1	17.17	61300	17.17	down	down	correct
MGRD.US	MGRD	20221229	15.22	15.31	14.96	15.1	28000	15.1	down	up	incorrect
MGU.US	Macquarie Global Infrastructure Total Return Fund Inc	20221229	22.43	22.73	22.37	22.73	33400	22.73	up	up	correct
MGY.US	Magnolia Oil & Gas Corporation	20221229	22.76	23.46	22.7	23.34	823800	23.34	up	up	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20221229	11.65	11.87	11.65	11.85	375000	11.85	up	up	correct
MHF.US	Western Asset Municipal High Income Fund Inc	20221229	6.29	6.39	6.29	6.38	235200	6.38	up	up	correct
MHI.US	Pioneer Municipal High Income Fund Inc	20221229	8.55	8.66	8.55	8.65	150700	8.65	up	up	correct
MHK.US	Mohawk Industries Inc	20221229	97.27	102.35	97.27	102.05	724000	102.05	up	down	incorrect
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20221229	17.43	17.53	17.4	17.45	33100	17.45	up	up	correct
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20221229	10.15	10.27	10.14	10.2	164700	10.2	up	up	correct
MHNC.US	Maiden Holdings North America Ltd	20221229	18.7	19.07	18.7	19	2800	19	up	up	correct
MIN.US	MFS Intermediate Income Trust	20221229	2.75	2.78	2.75	2.76	444300	2.76	up	down	incorrect
MIR.US	Mirion Technologies Inc	20221229	6.51	6.92	6.49	6.74	1518400	6.74	up	up	correct
MIT.US	Mason Industrial Technology Inc	20221229	9.96	10	9.96	10	108700	10	up	down	incorrect
MITT.US	PC	20221229	16.7	16.884	16.7	16.75	2642	16.75	up	up	correct
MIXT.US	MiX Telematics Limited	20221229	6.95	7.1	6.87	7.02	33900	7.02	up	up	correct
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20221229	11.01	11.09	11	11.09	173700	11.09	up	up	correct
MKC.US	V	20221229	83.5	83.5	83.45	83.5	3100	83.5
MKL.US	Markel Corporation	20221229	1306.49	1332.55	1303	1326.2	33100	1326.2	up	up	correct
ML.US	MoneyLion Inc	20221229	0.56	0.62	0.537	0.599	1348200	0.599	up	up	correct
MLI.US	Mueller Industries Inc	20221229	58.97	59.8	58.54	59.29	249700	59.29	up	up	correct
MLM.US	Martin Marietta Materials Inc	20221229	339.64	343.16	337.99	340.66	183100	340.66	up	up	correct
MLNK.US	MeridianLink Inc.	20221229	13.38	13.89	13.325	13.72	82000	13.72	up	up	correct
MLP.US	Maui Land & Pineapple Company Inc	20221229	9.51	9.51	9.2	9.41	2800	9.41	down	up	incorrect
MLR.US	Miller Industries Inc	20221229	26.5	26.74	26.48	26.59	24900	26.59	up	up	correct
MMC.US	Marsh & McLennan Companies Inc	20221229	165.52	167.39	164.92	166.78	816800	166.78	up	down	incorrect
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20221229	16.26	16.49	15.96	16.13	253600	16.13	down	down	correct
MMI.US	Marcus & Millichap Inc	20221229	34.25	35.21	34.23	35.21	70000	35.21	up	up	correct
MMM.US	3M Company	20221229	118.87	120.86	118.5	120.57	2060800	120.57	up	up	correct
MMP.US	Magellan Midstream Partners L.P	20221229	49.18	50.19	49.18	49.75	619100	49.75	up	up	correct
MMS.US	Maximus Inc	20221229	72.34	73.6	71.82	73.34	1658800	73.34	up	up	correct
MMT.US	MFS Multimarket Income Trust	20221229	4.42	4.47	4.42	4.45	172900	4.45	up	down	incorrect
MMU.US	Western Asset Managed Municipals Fund Inc	20221229	10.02	10.12	10.02	10.12	364100	10.12	up	down	incorrect
MNP.US	Western Asset Municipal Partners Fund Inc	20221229	11.65	11.7	11.6	11.69	113200	11.69	up	up	correct
MNSO.US	MINISO Group Holding Limited	20221229	11.365	11.4	10.6	10.96	540000	10.96	down	down	correct
MO.US	Altria Group Inc	20221229	45.9	46.16	45.77	45.87	4270300	45.87	down	down	correct
MOD.US	Modine Manufacturing Company	20221229	19.84	20.17	19.72	20.17	218600	20.17	up	up	correct
MODN.US	Model N Inc	20221229	40.5	40.71	40.24	40.29	435800	40.29	down	down	correct
MOG.US	A	20221229	86.76	87.87	86.34	87.17	64525	87.17	up	down	incorrect
MOGU.US	MOGU Inc	20221229	2.45	2.499	2.45	2.45	7100	2.45
MOH.US	Molina Healthcare Inc	20221229	334.88	334.92	332.51	333.27	202700	333.27	down	up	incorrect
MOS.US	The Mosaic Company	20221229	43.45	43.9	43.18	43.41	4581300	43.41	down	down	correct
TWOA.US	two	20221229	10.07	10.07	10.07	10.07	300	10.07
MOV.US	Movado Group Inc	20221229	31.56	32.21	31.48	31.98	88900	31.98	up	up	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20221229	10.96	11.04	10.96	11	113000	11	up	down	incorrect
MPC.US	Marathon Petroleum Corporation	20221229	114.52	116.41	114.25	116.18	2054100	116.18	up	up	correct
MPLX.US	MPLX LP	20221229	31.9	32.48	31.88	32.35	776500	32.35	up	up	correct
MPV.US	Barings Participation Investors	20221229	12.3	12.5	12.3	12.45	6900	12.45	up	up	correct
MPW.US	Medical Properties Trust Inc	20221229	11.13	11.31	11.01	11.23	9336700	11.23	up	up	correct
MPX.US	Marine Products Corporation	20221229	11.41	11.77	11.4	11.66	7300	11.66	up	up	correct
MQT.US	BlackRock MuniYield Quality Fund II Inc	20221229	10.05	10.16	10	10.12	140500	10.12	up	up	correct
MQY.US	BlackRock MuniYield Quality Fund Inc	20221229	11.68	11.89	11.59	11.67	525900	11.67	down	down	correct
MRC.US	MRC Global Inc	20221229	11.46	11.65	11.3	11.6	312600	11.6	up	up	correct
MRK.US	Merck & Co. Inc	20221229	111.39	111.7	110.75	110.82	4467200	110.82	down	down	correct
MRO.US	Marathon Oil Corporation	20221229	26.35	26.98	26.26	26.78	6133100	26.78	up	up	correct
MS.US	PL	20221229	20.03	20.11	19.74	19.8	106686	19.8	down	down	correct
MSA.US	MSA Safety Incorporated	20221229	141.56	144.94	141.4	144.7	71000	144.7	up	up	correct
MSB.US	Mesabi Trust	20221229	17.99	18.57	17.99	18.16	65000	18.16	up	down	incorrect
MSC.US	Studio City International Holdings Limited	20221229	5.92	6.57	5.81	6.22	111700	6.22	up	up	correct
MSCI.US	MSCI Inc	20221229	460.13	473.42	458.5	471.92	272500	471.92	up	up	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20221229	6.42	6.49	6.42	6.46	53400	6.46	up	up	correct
MSI.US	Motorola Solutions Inc	20221229	255.98	259.74	255.98	258.81	322100	258.81	up	up	correct
MSM.US	MSC Industrial Direct Co. Inc	20221229	81.7	82.75	81.67	82.02	213500	82.02	up	up	correct
MT.US	ArcelorMittal	20221229	26.56	26.65	26.46	26.47	1354500	26.47	down	down	correct
MTB.US	M&T Bank Corporation	20221229	143.62	146.04	142.85	145.47	666200	145.47	up	up	correct
MTCN.US	Arcelormittal	20221229	62.71	62.71	62.71	62.71	1200	62.71
MTD.US	Mettler	20221229	1448.21	1475.04	1448.21	1467.11	80100	1467.11	up	down	incorrect
MTDR.US	Matador Resources Company	20221229	54.83	57.46	54.55	57.25	768000	57.25	up	up	correct
MTG.US	MGIC Investment Corporation	20221229	12.86	13.1	12.82	13.05	1822200	13.05	up	up	correct
MTH.US	Meritage Homes Corporation	20221229	90.08	92.81	88.8	92.42	231400	92.42	up	up	correct
MTN.US	Vail Resorts Inc	20221229	233.39	238.25	232.13	237.94	265200	237.94	up	up	correct
MTR.US	Mesa Royalty Trust	20221229	22.62	23.48	21.76	22.15	42600	22.15	down	down	correct
MTRN.US	Materion Corporation	20221229	86.56	88.24	85.93	87.76	95600	87.76	up	down	incorrect
MTW.US	The Manitowoc Company Inc	20221229	9.15	9.39	9.15	9.31	140300	9.31	up	up	correct
MTX.US	Minerals Technologies Inc	20221229	59.55	61.02	59.48	60.88	127800	60.88	up	up	correct
MTZ.US	MasTec Inc	20221229	83.52	85.33	83.52	84.4	558800	84.4	up	up	correct
MUA.US	BlackRock MuniAssets Fund Inc	20221229	10.69	10.85	10.5	10.76	377700	10.76	up	down	incorrect
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20221229	10.68	10.8	10.67	10.73	780100	10.73	up	down	incorrect
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20221229	9.86	9.95	9.85	9.94	164200	9.94	up	down	incorrect
MUFG.US	Mitsubishi UFJ Financial Group Inc	20221229	6.61	6.63	6.54	6.58	5921300	6.58	down	down	correct
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20221229	11.21	11.37	11.21	11.31	467700	11.31	up	up	correct
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20221229	11.02	11.15	10.94	10.99	503700	10.99	down	up	incorrect
MUR.US	Murphy Oil Corporation	20221229	41.32	43.37	41.21	42.99	833300	42.99	up	up	correct
MUSA.US	Murphy USA Inc	20221229	285.9	286.23	277.23	280.99	274900	280.99	down	down	correct
MUX.US	McEwen Mining Inc	20221229	5.82	6.06	5.82	5.83	412700	5.83	up	up	correct
MVF.US	BlackRock MuniVest Fund Inc	20221229	6.68	6.86	6.68	6.86	470700	6.86	up	up	correct
MVO.US	MV Oil Trust	20221229	15	15.7	15	15.37	80900	15.37	up	up	correct
MVT.US	BlackRock MuniVest Fund II Inc	20221229	10.39	10.53	10.39	10.49	91800	10.49	up	up	correct
MWA.US	Mueller Water Products Inc	20221229	10.73	10.93	10.7	10.85	355000	10.85	up	up	correct
MX.US	Magnachip Semiconductor Corporation	20221229	8.68	9.28	8.68	9.14	826100	9.14	up	up	correct
MXE.US	Mexico Equity & Income Fund Inc	20221229	8.99	9	8.88	8.88	3400	8.88	down	up	incorrect
MXF.US	The Mexico Fund Inc	20221229	14.97	15.2	14.88	14.92	8900	14.92	down	down	correct
MXL.US	MaxLinear Inc	20221229	33.02	34.14	32.65	34.04	421000	34.04	up	up	correct
MYD.US	BlackRock MuniYield Fund Inc	20221229	10.6	10.72	10.5	10.53	340800	10.53	down	down	correct
MYE.US	Myers Industries Inc	20221229	22.48	22.72	22.45	22.61	79800	22.61	up	down	incorrect
MYI.US	BlackRock MuniYield Quality Fund III Inc	20221229	10.95	11.04	10.88	10.99	547700	10.99	up	up	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20221229	9.76	9.88	9.76	9.85	186300	9.85	up	up	correct
MYOV.US	Myovant Sciences Ltd	20221229	26.95	26.98	26.91	26.97	682900	26.97	up	up	correct
MYTE.US	MYT Netherlands Parent B.V	20221229	8.45	9.15	8.45	8.98	71300	8.98	up	up	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20221229	10.9	11.08	10.88	11.04	756400	11.04	up	up	correct
NAD.US	Nuveen Quality Municipal Income Fund	20221229	11.48	11.54	11.41	11.53	1587100	11.53	up	up	correct
NAN.US	Nuveen New York Quality Municipal Income Fund	20221229	10.69	10.75	10.65	10.74	115500	10.74	up	up	correct
NAPA.US	The Duckhorn Portfolio Inc	20221229	16.23	16.51	16.19	16.44	279550	16.44	up	up	correct
NAT.US	Nordic American Tankers Limited	20221229	3.03	3.12	3.02	3.05	2299200	3.05	up	up	correct
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20221229	11.22	11.28	11.22	11.26	42000	11.26	up	up	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20221229	15.49	15.67	15.46	15.67	154800	15.67	up	up	correct
NBHC.US	National Bank Holdings Corporation	20221229	42.18	42.54	41.9	42.41	164900	42.41	up	up	correct
NBR.US	Nabors Industries Ltd	20221229	149.36	158.54	147.83	157.47	88900	157.47	up	up	correct
NBXG.US	Neuberger Berman Next Generation Connectivity Fund Inc	20221229	8.95	9.13	8.95	9.09	744800	9.09	up	down	incorrect
UZD.US	UZD	20221229	15.65	15.95	15.598	15.85	92100	15.85	up	up	correct
NC.US	NACCO Industries Inc	20221229	36.18	37.77	36.18	37.77	20200	37.77	up	up	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20221229	8.42	8.54	8.41	8.45	158800	8.45	up	up	correct
NCLH.US	Norwegian Cruise Line Holdings Ltd	20221229	12.22	12.57	12.16	12.47	10792800	12.47	up	up	correct
NCR.US	NCR Corporation	20221229	22.7	23.48	22.7	23.35	627600	23.35	up	down	incorrect
NCV.US	PA	20221229	21.05	21.21	21.05	21.08	5899	21.08	up	up	correct
NCZ.US	PA	20221229	21.04	21.04	20.93	20.98	6697	20.98	down	down	correct
NDMO.US	Nuveen Dynamic Municipal Opportunities Fund	20221229	9.9	10.06	9.9	10.03	495700	10.03	up	down	incorrect
NDP.US	Tortoise Energy Independence Fund Inc	20221229	28.98	29.42	28.33	29.04	34800	29.04	up	up	correct
NE.US	Noble Corporation	20221229	36.72	38	36.65	37.8	603300	37.8	up	up	correct
NEA.US	Nuveen AMT	20221229	11.04	11.18	11.04	11.17	1713900	11.17	up	up	correct
NEE.US	PP	20221229	50.6958	50.89	50.6958	50.78	6738	50.78	up	up	correct
NEM.US	Newmont Corporation	20221229	47.59	47.85	47.24	47.36	3899700	47.36	down	down	correct
NEP.US	NextEra Energy Partners LP	20221229	71.33	71.9	70.73	70.82	307800	70.82	down	down	correct
NET.US	Cloudflare Inc	20221229	42.7	45.65	42.2	45.36	4238300	45.36	up	up	correct
NETI.US	Eneti Inc	20221229	9.82	10.16	9.7	10.01	210100	10.01	up	up	correct
NEU.US	NewMarket Corporation	20221229	305.28	309.87	305.1	309.04	49800	309.04	up	up	correct
NEWR.US	New Relic Inc	20221229	54.5	55.93	54.12	55.62	337000	55.62	up	up	correct
NEX.US	NexTier Oilfield Solutions Inc	20221229	8.92	9.32	8.92	9.19	2556100	9.19	up	up	correct
NEXA.US	Nexa Resources S.A	20221229	6.08	6.17	5.98	6.15	122500	6.15	up	up	correct
NFG.US	National Fuel Gas Company	20221229	63.47	64.22	63.16	64.05	417000	64.05	up	up	correct
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20221229	11.15	11.28	11.11	11.21	480900	11.21	up	up	correct
NGC.US	WT	20221229	0.07	0.07	0.07	0.07	200	0.07
NGG.US	National Grid plc	20221229	60.33	60.94	60.33	60.74	284800	60.74	up	down	incorrect
NGL.US	PC	20221229	8.9	9.3	8.9	9.3	32084	9.3	up	up	correct
NGS.US	Natural Gas Services Group Inc	20221229	11.12	11.3	10.9	11	14600	11	down	up	incorrect
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20221229	8.98	9.2	8.94	9.19	33500	9.19	up	up	correct
NGVT.US	Ingevity Corporation	20221229	70.07	71.16	69.81	70.95	94400	70.95	up	up	correct
NHI.US	National Health Investors Inc	20221229	52.37	52.73	51.91	52.11	240700	52.11	down	down	correct
NI.US	PB	20221229	24.16	24.44	24.16	24.3	84126	24.3	up	up	correct
NID.US	Nuveen Intermediate Duration Municipal Term Fund	20221229	13.13	13.21	13.09	13.11	189100	13.11	down	up	incorrect
NIE.US	AllianzGI Equity & Convertible Income Fund	20221229	18.39	18.43	18.02	18.17	289600	18.17	down	down	correct
NIM.US	Nuveen Select Maturities Municipal Fund	20221229	9.23	9.32	9.04	9.06	60800	9.06	down	up	incorrect
NIMC.US	NiSource Inc	20221229	105.19	105.48	104.285	105.25	7800	105.25	up	down	incorrect
NINE.US	Nine Energy Service Inc	20221229	12.31	13.53	12.25	13.41	1188300	13.41	up	up	correct
NIO.US	NIO Inc	20221229	9.92	10.27	9.77	9.99	49380200	9.99	up	up	correct
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20221229	12.56	12.64	12.52	12.52	44400	12.52	down	down	correct
NJR.US	New Jersey Resources Corporation	20221229	49.46	50.2	49.14	50.01	388000	50.01	up	up	correct
NKE.US	NIKE Inc	20221229	116.08	118.07	115.8	117.35	4588600	117.35	up	up	correct
NKG.US	Nuveen Georgia Quality Municipal Income Fund	20221229	10.07	10.16	10.07	10.12	14900	10.12	up	up	correct
NKX.US	Nuveen California AMT	20221229	12.17	12.4	12.17	12.33	204500	12.33	up	up	correct
NL.US	NL Industries Inc	20221229	6.64	6.81	6.54	6.77	11400	6.77	up	up	correct
NLS.US	Nautilus Inc	20221229	1.53	1.58	1.51	1.55	287700	1.55	up	up	correct
NLY.US	PI	20221229	21.78	22.2247	21.78	22.14	48917	22.14	up	up	correct
NM.US	PH	20221229	12.98	13.6	12.98	13.6	1392	13.6	up	up	correct
NMAI.US	Nuveen Multi	20221229	11.17	11.48	11.17	11.36	281100	11.36	up	up	correct
NMCO.US	Nuveen Municipal Credit Opportunities Fund	20221229	10.78	10.97	10.78	10.92	707400	10.92	up	up	correct
NMG.US	Nouveau Monde Graphite Inc	20221229	3.71	3.9	3.65	3.85	32400	3.85	up	up	correct
NMI.US	Nuveen Municipal Income Fund Inc	20221229	9.39	9.86	9.38	9.71	79100	9.71	up	up	correct
NMK.US	PC	20221229	73.9	76	73.4	75.78	2124	75.78	up	up	correct
NMM.US	Navios Maritime Partners L.P	20221229	25.2	25.95	25.16	25.92	123700	25.92	up	down	incorrect
NMPRG.US	Navios Maritime Holdings Inc	20221229	13.9	15.03	13.8	15.03	330	15.03	up	up	correct
NMPRH.US	Navios Maritime Holdings Inc	20221229	12.98	13.6	12.98	13.6	1392	13.6	up	down	incorrect
NMR.US	Nomura Holdings Inc	20221229	3.71	3.73	3.7	3.71	654000	3.71
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20221229	11.4	11.43	11.25	11.28	42600	11.28	down	down	correct
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20221229	10.65	10.65	10.47	10.52	79200	10.52	down	up	incorrect
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20221229	10.32	10.45	10.32	10.4	791900	10.4	up	up	correct
NNI.US	Nelnet Inc	20221229	89.36	91.4	89.16	91.2	47500	91.2	up	up	correct
NNN.US	National Retail Properties Inc	20221229	45.55	45.88	45.51	45.76	581400	45.76	up	up	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20221229	8.24	8.34	8.24	8.31	100900	8.31	up	up	correct
NOA.US	North American Construction Group Ltd	20221229	12.74	13.13	12.7	13.06	75500	13.06	up	up	correct
NOAH.US	Noah Holdings Limited	20221229	15.04	15.74	15	15.52	102900	15.52	up	up	correct
NOC.US	Northrop Grumman Corporation	20221229	540.22	544.22	538.21	542	487100	542	up	down	incorrect
NOK.US	Nokia Corporation	20221229	4.61	4.69	4.6	4.68	9429600	4.68	up	up	correct
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20221229	10.28	10.44	10.26	10.44	16200	10.44	up	up	correct
NOMD.US	Nomad Foods Limited	20221229	17.01	17.29	16.95	17.21	258100	17.21	up	up	correct
NOV.US	NOV Inc	20221229	20.13	20.78	20.04	20.69	1476900	20.69	up	down	incorrect
NOVA.US	Sunnova Energy International Inc	20221229	17.65	18.295	17.44	17.85	2034200	17.85	up	up	correct
NOW.US	ServiceNow Inc	20221229	380.95	392.12	379.01	389.85	920500	389.85	up	up	correct
NPCT.US	Nuveen Core Plus Impact Fund	20221229	10.28	10.41	10.28	10.4	213900	10.4	up	down	incorrect
NPK.US	National Presto Industries Inc	20221229	68.74	69.07	67.87	68.61	20200	68.61	down	down	correct
NPO.US	EnPro Industries Inc	20221229	110.59	111.4	109.83	110.97	106500	110.97	up	up	correct
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20221229	11	11.07	10.81	11.01	222700	11.01	up	up	correct
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20221229	11.15	11.19	11.11	11.15	144600	11.15
NR.US	Newpark Resources Inc	20221229	3.89	4.15	3.84	4.11	711500	4.11	up	up	correct
NREF.US	PA	20221229	18.41	18.8875	18.41	18.7988	7059	18.7988	up	up	correct
NRG.US	NRG Energy Inc	20221229	32.13	32.57	32	32.4	2211500	32.4	up	down	incorrect
NRGX.US	PIMCO Energy and Tactical Credit Opportunities Fund	20221229	14.56	15.05	14.538	15.05	121400	15.05	up	down	incorrect
NRK.US	Nuveen New York AMT	20221229	10.21	10.28	10.16	10.28	440600	10.28	up	up	correct
NRP.US	Natural Resource Partners L.P	20221229	48.76	51.58	47	51.5	55400	51.5	up	up	correct
NRT.US	North European Oil Royalty Trust	20221229	12.39	12.67	12.2	12.36	19400	12.36	down	down	correct
NRUC.US	National Rural Utilities Cooperative Finance Corp	20221229	23.65	23.74	23.482	23.7	86000	23.7	up	down	incorrect
NS.US	PC	20221229	23.92	23.92	23	23.1	35755	23.1	down	down	correct
NSA.US	PA	20221229	22.69	22.6994	22.31	22.5664	3905	22.5664	down	up	incorrect
NSC.US	Norfolk Southern Corporation	20221229	247.24	249.48	246.16	248.21	520000	248.21	up	up	correct
NSL.US	Nuveen Senior Income Fund	20221229	4.56	4.6	4.54	4.59	179700	4.59	up	up	correct
NSP.US	Insperity Inc	20221229	113.13	115.33	113.13	114.58	106600	114.58	up	up	correct
NTB.US	The Bank of N.T. Butterfield & Son Limited	20221229	29.82	30.32	29.59	30.2	100100	30.2	up	up	correct
NTCO.US	Natura &Co Holding S.A	20221229	4.37	4.45	4.295	4.41	318100	4.41	up	up	correct
NTEST.US	Z	20221229	25	25	25	25	0	25
NTG.US	Tortoise Midstream Energy Fund Inc	20221229	33.85	34.67	33.85	34.48	22600	34.48	up	up	correct
NTP.US	Nam Tai Property Inc	20221229	1.35	1.4	1.32	1.4	605097	1.4	up	up	correct
NTR.US	Nutrien Ltd	20221229	73.13	73.96	72.72	73.37	1799900	73.37	up	up	correct
NTST.US	NETSTREIT Corp	20221229	18.55	18.64	18.41	18.46	491244	18.46	down	down	correct
NTZ.US	Natuzzi S.p.A	20221229	7.08	7.92	7.08	7.35	5100	7.35	up	up	correct
NUE.US	Nucor Corporation	20221229	134.66	135.2	132.98	133.56	836500	133.56	down	down	correct
NUO.US	Nuveen Ohio Quality Municipal Income Fund	20221229	12.61	12.74	12.6	12.63	90900	12.63	up	up	correct
NUS.US	Nu Skin Enterprises Inc	20221229	41.98	42.75	41.98	42.34	444200	42.34	up	up	correct
NUV.US	Nuveen Municipal Value Fund Inc	20221229	8.5	8.61	8.5	8.6	1440900	8.6	up	up	correct
NUW.US	Nuveen AMT	20221229	13.66	13.86	13.6	13.67	100400	13.67	up	up	correct
NVG.US	Nuveen AMT	20221229	11.87	12.04	11.8	11.9	1504800	11.9	up	up	correct
NVGS.US	Navigator Holdings Ltd	20221229	11.46	11.84	11.46	11.8	125200	11.8	up	up	correct
NVR.US	NVR Inc	20221229	4578	4674.98	4570.0098	4648.0601	6400	4648.0601	up	up	correct
NVRO.US	Nevro Corp	20221229	39.52	40.59	39.01	39.94	222800	39.94	up	down	incorrect
NVS.US	Novartis AG	20221229	91.35	91.9	91.27	91.6	1489900	91.6	up	up	correct
NVST.US	Envista Holdings Corporation	20221229	32.97	34	32.865	33.76	950600	33.76	up	down	incorrect
NVT.US	nVent Electric plc	20221229	38.13	38.51	37.995	38.19	541500	38.19	up	down	incorrect
NVTA.US	Invitae Corporation	20221229	1.76	1.95	1.74	1.82	7778600	1.82	up	up	correct
NWG.US	NatWest Group plc	20221229	6.49	6.51	6.47	6.48	614700	6.48	down	down	correct
NWN.US	Northwest Natural Holding Company	20221229	47.73	48.35	47.51	48.27	184900	48.27	up	up	correct
NX.US	Quanex Building Products Corporation	20221229	23.64	24.15	23.64	24.02	66700	24.02	up	up	correct
NXC.US	Nuveen California Select Tax	20221229	14.01	14.4	13.96	14.25	18800	14.25	up	down	incorrect
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20221229	11.31	11.36	11.28	11.3	211300	11.3	down	down	correct
NXN.US	Nuveen New York Select Tax	20221229	11.39	11.54	11.39	11.54	10400	11.54	up	up	correct
NXP.US	Nuveen Select Tax	20221229	13.86	14	13.72	13.91	227500	13.91	up	up	correct
NXRT.US	NexPoint Residential Trust Inc	20221229	43.26	43.93	42.995	43.68	91800	43.68	up	up	correct
NYC.US	New York City REIT Inc	20221229	2	2	1.91	1.94	38847	1.94	down	down	correct
NYCB.US	PU	20221229	43.3	45	42.5	43.645	11844	43.645	up	up	correct
NYT.US	The New York Times Company	20221229	32.3	32.68	32.24	32.53	551500	32.53	up	up	correct
NZF.US	Nuveen Municipal Credit Income Fund	20221229	12	12.08	11.91	12.01	995000	12.01	up	up	correct
O.US	Realty Income Corporation	20221229	63.5	64.2	63.43	64.03	2462900	63.781	up	down	incorrect
OAK.US	PB	20221229	22.28	22.59	22.06	22.06	11352	22.06	down	up	incorrect
OC.US	Owens Corning	20221229	85.22	87.45	84.97	87	510100	87	up	up	correct
OCFT.US	OneConnect Financial Technology Co. Ltd	20221229	5.19	5.43	5.17	5.42	90900	5.42	up	up	correct
OCN.US	Ocwen Financial Corporation	20221229	30.92	31.46	30.39	30.81	14100	30.81	down	down	correct
ODC.US	Oil	20221229	33.22	33.6	33	33.33	6400	33.33	up	up	correct
OEC.US	Orion Engineered Carbons S.A	20221229	17.67	17.86	17.52	17.79	255700	17.769	up	down	incorrect
OFC.US	Corporate Office Properties Trust	20221229	25.75	26.01	25.51	25.97	523500	25.97	up	up	correct
OFG.US	OFG Bancorp	20221229	27.18	27.67	27.04	27.67	168000	27.67	up	down	incorrect
OG.US	Onion Global Limited	20221229	0.293	0.293	0.222	0.247	298300	0.247	down	down	correct
OGE.US	OGE Energy Corp	20221229	39.98	40.5	39.85	40.22	627200	40.22	up	up	correct
OGN.US	Organon & Co	20221229	27.81	28.42	27.8	28.18	2031000	28.18	up	up	correct
OGS.US	ONE Gas Inc	20221229	75.91	77.36	75.83	76.74	413100	76.74	up	up	correct
OHI.US	Omega Healthcare Investors Inc	20221229	27.8	27.95	27.65	27.89	1545200	27.89	up	up	correct
OI.US	O	20221229	16.62	16.87	16.53	16.72	563600	16.72	up	up	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20221229	6	6.18	6	6.16	242400	6.16	up	up	correct
OII.US	Oceaneering International Inc	20221229	16.47	17.45	16.37	17.45	728200	17.45	up	up	correct
OIS.US	Oil States International Inc	20221229	6.96	7.36	6.9	7.34	268700	7.34	up	up	correct
OKE.US	ONEOK Inc	20221229	64.45	66.33	64.23	65.95	1276400	65.95	up	up	correct
OLN.US	Olin Corporation	20221229	53.29	54.14	53.29	53.51	519400	53.51	up	up	correct
OLO.US	Olo Inc	20221229	5.85	6.2	5.79	6.18	1090100	6.18	up	up	correct
OLP.US	One Liberty Properties Inc	20221229	22.07	22.44	21.77	22.39	39200	22.39	up	down	incorrect
OMC.US	Omnicom Group Inc	20221229	81.16	82.24	80.96	81.59	878300	81.59	up	down	incorrect
OMF.US	OneMain Holdings Inc	20221229	32.29	33.52	32.17	33.36	1120700	33.36	up	up	correct
OMI.US	Owens & Minor Inc	20221229	19.49	19.93	19.4	19.44	436700	19.44	down	down	correct
ONON.US	On Holding AG	20221229	16.69	17.49	16.54	17.27	1655000	17.27	up	up	correct
ONTF.US	ON24 Inc	20221229	8.05	8.44	8.04	8.44	376400	8.44	up	down	incorrect
ONTO.US	Onto Innovation Inc	20221229	67	68.96	66.81	68.73	160500	68.73	up	down	incorrect
OOMA.US	Ooma Inc	20221229	13.24	13.74	13.14	13.58	90600	13.58	up	up	correct
OPY.US	Oppenheimer Holdings Inc	20221229	42.95	43.13	42.37	42.71	91000	42.71	down	down	correct
OR.US	Osisko Gold Royalties Ltd	20221229	12.19	12.25	12.08	12.1	370800	12.1	down	down	correct
ORA.US	Ormat Technologies Inc	20221229	87.05	88.36	86.86	87.65	197100	87.65	up	up	correct
ORAN.US	Orange S.A	20221229	9.94	9.99	9.93	9.96	591900	9.96	up	up	correct
ORC.US	Orchid Island Capital Inc	20221229	10.5	10.76	10.4	10.72	906100	10.72	up	up	correct
ORCC.US	Owl Rock Capital Corporation	20221229	11.55	11.73	11.53	11.59	2808535	11.59	up	up	correct
ORCL.US	Oracle Corporation	20221229	80.97	81.8	80.7	81.4	3867800	81.4	up	up	correct
ORI.US	Old Republic International Corporation	20221229	24.11	24.32	24.01	24.26	824200	24.26	up	up	correct
ORN.US	Orion Group Holdings Inc	20221229	2.33	2.4	2.29	2.35	61400	2.35	up	up	correct
OSCR.US	Oscar Health Inc	20221229	2.17	2.42	2.15	2.41	1858700	2.41	up	up	correct
OSG.US	Overseas Shipholding Group Inc	20221229	2.92	2.93	2.88	2.89	395792	2.89	down	down	correct
OSH.US	Oak Street Health Inc	20221229	20.85	21.62	20.49	21.38	1641300	21.38	up	up	correct
OSI.US	UN	20221229	10	10	10	10	0	10
OSK.US	Oshkosh Corporation	20221229	86.84	88.22	86.84	87.62	343700	87.62	up	down	incorrect
OUT.US	Outfront Media Inc. (REIT)	20221229	16.23	16.75	16.08	16.69	791100	16.69	up	up	correct
OVV.US	Ovintiv Inc	20221229	49.31	50.92	48.83	50.54	1499600	50.54	up	up	correct
OXM.US	Oxford Industries Inc	20221229	94.18	96.01	94.16	95.53	119100	95.53	up	up	correct
OXY.US	Occidental Petroleum Corporation	20221229	61.58	62.71	61.29	62.28	7338700	62.28	up	up	correct
OZ.US	Belpointe PREP LLC Unit	20221229	99.905	100.06	99.82	99.89	40300	99.89	down	down	correct
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20221229	151.61	153.6	147.27	147.91	49100	147.91	down	up	incorrect
PACK.US	Ranpak Holdings Corp	20221229	5.65	6.01	5.58	5.72	413300	5.72	up	up	correct
PAG.US	Penske Automotive Group Inc	20221229	112.6	114.89	112.6	114.24	411100	114.24	up	up	correct
PAGS.US	PagSeguro Digital Ltd	20221229	8.51	8.7	8.31	8.68	2090600	8.68	up	up	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20221229	11.61	11.69	11.59	11.63	12200	11.63	up	down	incorrect
PAM.US	Pampa Energía S.A	20221229	31.24	31.75	31.13	31.14	169000	31.14	down	up	incorrect
PAR.US	PAR Technology Corporation	20221229	24.8	26.08	24.75	26.06	240100	26.06	up	up	correct
PARR.US	Par Pacific Holdings Inc	20221229	22.23	23.21	22.23	23.11	564000	23.11	up	up	correct
PATH.US	UiPath Inc	20221229	12.15	12.72	12.11	12.69	5036396	12.69	up	up	correct
PAY.US	Paymentus Holdings Inc	20221229	7.01	7.93	7.01	7.88	220000	7.88	up	up	correct
PAYC.US	Paycom Software Inc	20221229	307.2	312.99	302.11	311.87	347500	311.87	up	up	correct
PB.US	Prosperity Bancshares Inc	20221229	71.74	73.16	71.65	72.94	378300	72.94	up	up	correct
PCM.US	PCM Fund Inc	20221229	7.88	7.94	7.45	7.82	60700	7.82	down	down	correct
PBA.US	Pembina Pipeline Corporation	20221229	33.6	34.07	33.59	33.92	335700	33.92	up	up	correct
PBF.US	PBF Energy Inc	20221229	39.44	41.02	39.32	41	1964300	41	up	up	correct
PBH.US	Prestige Consumer Healthcare Inc	20221229	63.01	64.05	62.48	63.72	194400	63.72	up	down	incorrect
PBI.US	PB	20221229	15.49	15.95	15.3	15.88	74576	15.88	up	up	correct
PBR.US	A	20221229	9.56	9.61	9.25	9.33	8298300	9.33	down	down	correct
PBRA.US	Petróleo Brasileiro S.A.	20221229	9.56	9.61	9.25	9.33	8298789	9.33	down	down	correct
PBT.US	Permian Basin Royalty Trust	20221229	23.69	24.5	23.66	23.98	205500	23.98	up	up	correct
PCF.US	High Income Securities Fund	20221229	6.38	6.47	6.36	6.39	66400	6.39	up	up	correct
PCG.US	PG&E Corporation	20221229	16.21	16.38	16.18	16.34	7585700	16.34	up	down	incorrect
PCGU.US	PG&E Corporation	20221229	144.49	144.58	144.36	144.36	2600	144.36	down	down	correct
PCK.US	PIMCO California Municipal Income Fund II	20221229	6.9	6.98	6.89	6.9	133700	6.9
PCN.US	PIMCO Corporate & Income Strategy Fund	20221229	11.58	11.79	11.56	11.77	238400	11.77	up	up	correct
PCOR.US	Procore Technologies Inc	20221229	46.37	48.395	46.07	47.87	442700	47.87	up	up	correct
PCQ.US	PIMCO California Municipal Income Fund	20221229	15.19	15.44	15.12	15.12	28600	15.12	down	up	incorrect
PD.US	PagerDuty Inc	20221229	26.13	26.97	25.9	26.75	855400	26.75	up	up	correct
PDI.US	PIMCO Dynamic Income Fund	20221229	18.34	18.57	18.27	18.47	1776000	18.47	up	up	correct
PDM.US	Piedmont Office Realty Trust Inc	20221229	9.09	9.29	9.01	9.22	607700	9.22	up	up	correct
PDO.US	Pimco Dynamic Income Opportunities Fund	20221229	12.88	12.97	12.73	12.8	1395100	12.8	down	down	correct
PDS.US	Precision Drilling Corporation	20221229	73.82	77.27	73.82	77.1	25300	77.1	up	up	correct
PDT.US	John Hancock Premium Dividend Fund	20221229	12.76	12.89	12.72	12.87	106700	12.87	up	up	correct
PEAK.US	Healthpeak Properties Inc	20221229	24.87	25.24	24.78	25.2	2822500	25.2	up	up	correct
PEB.US	PG	20221229	17.7	18.145	17.4001	18.11	8498	18.11	up	up	correct
PEG.US	Public Service Enterprise Group Incorporated	20221229	61.65	62.07	61.53	61.83	1353400	61.83	up	down	incorrect
PEI.US	PD	20221229	2.55	2.65	2.3	2.4	47469	2.4	down	up	incorrect
PEN.US	Penumbra Inc	20221229	222.59	224.68	221.268	221.86	161400	221.86	down	down	correct
PEO.US	Adams Natural Resources Fund Inc	20221229	21.41	21.75	21.41	21.66	68900	21.66	up	up	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20221229	11.47	11.47	10.51	10.85	120000	10.85	down	down	correct
PFE.US	Pfizer Inc	20221229	51.02	51.665	50.99	51.33	8971290	51.33	up	down	incorrect
PFGC.US	Performance Food Group Company	20221229	58.83	59.22	58.285	58.94	603000	58.94	up	up	correct
PFH.US	CABCO Trust for JC Penney Debentures	20221229	18.31	18.58	18.25	18.27	33400	18.27	down	up	incorrect
PFL.US	PIMCO Income Strategy Fund	20221229	8.01	8.07	7.96	8.02	191700	8.02	up	up	correct
PFN.US	PIMCO Income Strategy Fund II	20221229	6.98	7.05	6.92	6.98	321100	6.98
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20221229	8.63	8.66	8.55	8.63	19800	8.63
PFS.US	Provident Financial Services Inc	20221229	21.39	21.57	21.29	21.44	202800	21.44	up	up	correct
PFSI.US	PennyMac Financial Services Inc	20221229	55.79	57.7	55.79	57.25	255200	57.25	up	down	incorrect
PG.US	The Procter & Gamble Company	20221229	152.81	153.24	152.14	152.59	3809100	152.59	down	up	incorrect
PGP.US	PIMCO Global StocksPLUS & Income Fund	20221229	6.94	7	6.88	6.98	31500	6.98	up	up	correct
PGR.US	The Progressive Corporation	20221229	130.2	131.1	129.74	130.56	898000	130.56	up	up	correct
PGRE.US	Paramount Group Inc	20221229	5.77	5.93	5.68	5.92	1675800	5.92	up	up	correct
PGTI.US	PGT Innovations Inc	20221229	17.64	18.23	17.62	18.18	195100	18.18	up	down	incorrect
PGZ.US	Principal Real Estate Income Fund	20221229	10.38	10.55	10.38	10.44	35300	10.44	up	down	incorrect
PH.US	Parker	20221229	289.56	293.49	287.59	292	542500	292	up	up	correct
PHD.US	Pioneer Floating Rate Fund Inc	20221229	8.74	8.8	8.69	8.75	90300	8.75	up	up	correct
PHG.US	Koninklijke Philips N.V	20221229	14.91	15.27	14.84	15.25	1596900	15.25	up	up	correct
PHI.US	PLDT Inc	20221229	22.55	22.88	22.27	22.67	81500	22.67	up	up	correct
PHK.US	PIMCO High Income Fund	20221229	4.71	4.75	4.7	4.73	403100	4.73	up	up	correct
PHM.US	PulteGroup Inc	20221229	45.04	46.15	44.59	45.82	930500	45.82	up	up	correct
PHR.US	Phreesia Inc	20221229	33.01	34.05	32.7	33.28	235800	33.28	up	down	incorrect
PHT.US	Pioneer High Income Fund Inc	20221229	6.41	6.51	6.41	6.47	139600	6.47	up	up	correct
PHX.US	PHX Minerals Inc	20221229	3.76	3.97	3.76	3.92	87100	3.92	up	up	correct
PII.US	Polaris Inc	20221229	99.18	101.05	98.29	100.54	366600	100.54	up	up	correct
PIM.US	Putnam Master Intermediate Income Trust	20221229	3.22	3.24	3.2	3.22	128300	3.22
PINE.US	Alpine Income Property Trust Inc	20221229	18.61	18.931	18.61	18.8	110900	18.8	up	down	incorrect
PINS.US	Pinterest Inc	20221229	23.13	23.875	22.91	23.82	6481000	23.82	up	down	incorrect
PIPR.US	Piper Sandler Companies	20221229	133.63	135.3	132.03	133.31	80000	133.31	down	up	incorrect
PJT.US	PJT Partners Inc	20221229	74.88	75.32	74.29	74.94	103400	74.94	up	up	correct
PK.US	Park Hotels & Resorts Inc	20221229	11.31	11.77	11.3	11.66	2244800	11.66	up	up	correct
PKE.US	Park Aerospace Corp	20221229	12.28	12.92	12.25	12.88	121500	12.88	up	up	correct
PKG.US	Packaging Corporation of America	20221229	128.19	129.42	128.01	128.63	287100	128.63	up	down	incorrect
PKI.US	PerkinElmer Inc	20221229	139.62	143.02	138.96	142.84	287700	142.84	up	up	correct
PKX.US	POSCO	20221229	55	55.05	54.6	54.96	202800	54.96	down	down	correct
PLD.US	Prologis Inc	20221229	112.08	114.13	111.15	113.97	3043100	113.97	up	up	correct
PLNT.US	Planet Fitness Inc	20221229	77.47	79.27	77.18	79.18	460900	79.18	up	up	correct
PLOW.US	Douglas Dynamics Inc	20221229	35.79	36.79	35.79	36.43	34300	36.43	up	up	correct
PLTR.US	Palantir Technologies Inc	20221229	6.1	6.525	6.1	6.4	42694169	6.4	up	up	correct
PLYM.US	Plymouth Industrial REIT Inc	20221229	18.59	19.17	18.55	19.04	125600	19.04	up	up	correct
PM.US	Philip Morris International Inc	20221229	101.09	101.49	100.8	101.19	2361400	101.19	up	up	correct
PMF.US	PIMCO Municipal Income Fund	20221229	10.08	10.34	10.08	10.18	108300	10.18	up	up	correct
PML.US	PIMCO Municipal Income Fund II	20221229	9.02	9.18	9.02	9.09	392000	9.09	up	up	correct
PMM.US	Putnam Managed Municipal Income Trust	20221229	6.11	6.26	6	6.07	316700	6.07	down	down	correct
PMO.US	Putnam Municipal Opportunities Trust	20221229	10.61	10.82	10.61	10.73	109700	10.73	up	down	incorrect
PMT.US	PB	20221229	20.35	20.74	20.35	20.5606	15324	20.5606	up	down	incorrect
PMX.US	PIMCO Municipal Income Fund III	20221229	8.57	8.72	8.57	8.6	157200	8.6	up	up	correct
PNC.US	The PNC Financial Services Group Inc	20221229	156.25	158.05	155.61	157.83	994300	157.83	up	up	correct
PNF.US	PIMCO New York Municipal Income Fund	20221229	8.91	9	8.91	9	22700	9	up	up	correct
PNI.US	PIMCO New York Municipal Income Fund II	20221229	7.9	8.02	7.84	7.99	96900	7.99	up	up	correct
PNM.US	PNM Resources Inc	20221229	48.99	49.05	48.7	49.05	432900	49.05	up	down	incorrect
PNR.US	Pentair plc	20221229	44.34	45.66	44.21	45.25	805500	45.25	up	up	correct
PNW.US	Pinnacle West Capital Corporation	20221229	77.24	77.76	77.05	77.13	745100	77.13	down	down	correct
POR.US	Portland General Electric Company	20221229	49.39	50.27	49.36	49.9	871100	49.9	up	up	correct
POST.US	Post Holdings Inc	20221229	90.54	90.93	89.86	90.23	225200	90.23	down	down	correct
PPG.US	PPG Industries Inc	20221229	125.37	126.85	125.02	126.4	648800	126.4	up	up	correct
PPL.US	PPL Corporation	20221229	29.6	29.76	29.51	29.66	2104100	29.66	up	down	incorrect
PPT.US	Putnam Premier Income Trust	20221229	3.65	3.7	3.61	3.65	354200	3.65
PRA.US	ProAssurance Corporation	20221229	17.14	17.48	17.02	17.44	537000	17.44	up	up	correct
PRE.US	PJ	20221229	19.17	19.25	18.96	18.98	14366	18.98	down	down	correct
PRG.US	PROG Holdings Inc	20221229	16.72	17.15	16.52	17.11	229100	17.11	up	down	incorrect
PRGO.US	Perrigo Company plc	20221229	33.9	34.23	33.76	34.17	804300	34.17	up	up	correct
PRI.US	Primerica Inc	20221229	140.42	142.09	140.19	141.87	56100	141.87	up	down	incorrect
PRIF.US	PI	20221229	21.12	21.25	20.8	21.25	2521	21.25	up	down	incorrect
PRLB.US	Proto Labs Inc	20221229	24.44	25.38	24.35	25.34	211100	25.34	up	up	correct
PRMW.US	Primo Water Corporation	20221229	15.58	15.81	15.52	15.7	316000	15.7	up	up	correct
PRO.US	PROS Holdings Inc	20221229	24.31	24.89	24.12	24.29	339000	24.29	down	down	correct
PRS.US	Prudential Financial Inc	20221229	24.01	24.3	23.96	24.3	65000	24.3	up	up	correct
PRT.US	PermRock Royalty Trust	20221229	7.72	7.72	7.56	7.62	38700	7.62	down	up	incorrect
PRTY.US	Party City Holdco Inc	20221229	0.324	0.375	0.32	0.366	4407200	0.366	up	up	correct
PRU.US	Prudential Financial Inc	20221229	98.93	100.44	98.74	99.88	1241300	99.88	up	down	incorrect
PSA.US	PN	20221229	16.1	16.24	16.0426	16.12	25314	16.12	up	up	correct
PSB.US	PZ	20221229	12.61	12.71	12.4	12.59	18597	12.59	down	down	correct
PSEC.US	PA	20221229	15.25	15.645	15.15	15.22	25063	15.22	down	down	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20221229	18.37	18.56	18.37	18.56	48500	18.56	up	up	correct
PSFE.US	WT	20221229	0.0426	0.0679	0.0426	0.06	156838	0.06	up	up	correct
PSN.US	Parsons Corporation	20221229	45.54	46.42	45.47	45.93	205900	45.93	up	up	correct
PSO.US	Pearson plc	20221229	11.22	11.34	11.22	11.3	177200	11.3	up	up	correct
PSPC.US	UN	20221229	9.99	9.99	9.99	9.99	5490	9.99
PSTG.US	Pure Storage Inc	20221229	26.6	27.135	26.54	27.04	2575400	27.04	up	up	correct
PSTL.US	Postal Realty Trust Inc	20221229	14.33	14.76	14.33	14.65	131900	14.65	up	up	correct
PSX.US	Phillips 66	20221229	102	104.3	101.67	104.11	1827300	104.11	up	up	correct
PTA.US	Cohen & Steers Tax	20221229	17.65	17.85	17.59	17.68	522000	17.68	up	up	correct
PTY.US	PIMCO Corporate & Income Opportunity Fund	20221229	11.95	12.1	11.9	12	787400	12	up	up	correct
PUMP.US	ProPetro Holding Corp	20221229	9.76	10.3	9.689	10.28	808700	10.28	up	up	correct
PVH.US	PVH Corp	20221229	69.45	71.2	69.3	70.87	651300	70.87	up	up	correct
PVL.US	Permianville Royalty Trust	20221229	3.33	3.35	3.26	3.29	112100	3.29	down	up	incorrect
PWR.US	Quanta Services Inc	20221229	142.79	143.4	141.61	142.7	502400	142.62	down	down	correct
PWSC.US	PowerSchool Holdings Inc	20221229	22.64	23.26	22.64	23.25	228300	23.25	up	up	correct
PXD.US	Pioneer Natural Resources Company	20221229	222.5	228.42	222.25	226.68	1167400	226.68	up	up	correct
PYN.US	PIMCO New York Municipal Income Fund III	20221229	6.82	6.91	6.78	6.79	20200	6.79	down	down	correct
PYS.US	PPlus Trust Series RRD	20221229	20.86	20.86	20.86	20.86	0	20.86
PYT.US	PPLUS Trust Series GSC	20221229	21.1	21.1	21.1	21.1	0	21.1
PZC.US	PIMCO California Municipal Income Fund III	20221229	8.36	8.38	8.32	8.34	61200	8.34	down	down	correct
QD.US	Qudian Inc	20221229	0.93	0.97	0.901	0.97	1369500	0.97	up	up	correct
QGEN.US	QIAGEN N.V	20221229	49.93	50.58	49.93	50.19	543900	50.19	up	up	correct
QSR.US	Restaurant Brands International Inc	20221229	64.91	65.4	64.62	64.99	690400	64.99	up	up	correct
QTWO.US	Q2 Holdings Inc	20221229	24.92	26.51	24.68	26.38	475600	26.38	up	up	correct
QUOT.US	Quotient Technology Inc	20221229	2.99	3.12	2.95	3.11	623700	3.11	up	up	correct
QVCC.US	QVCC	20221229	11.14	11.69	11.02	11.35	98900	11.35	up	up	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20221229	11.23	11.64	11.05	11.31	70500	11.31	up	down	incorrect
R.US	Ryder System Inc	20221229	83.26	84.77	82.83	83.67	125800	83.67	up	up	correct
RA.US	Brookfield Real Assets Income Fund Inc	20221229	16.3	16.39	16.17	16.25	493800	16.25	down	up	incorrect
RAAS.US	Cloopen Group Holding Limited	20221229	0.73	0.753	0.705	0.707	151100	0.707	down	down	correct
RACE.US	Ferrari N.V	20221229	213.79	216.929	213.7	216.59	189300	216.59	up	up	correct
RAD.US	Rite Aid Corporation	20221229	3.3	3.48	3.25	3.31	2485700	3.31	up	up	correct
RAMP.US	LiveRamp Holdings Inc	20221229	22.92	23.68	22.84	23.64	259300	23.64	up	up	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20221229	57.85	58.31	57.41	58.03	1292600	58.03	up	up	correct
RBC.US	Regal Beloit Corporation	20221229	208.86	213.3	207.77	213.11	132700	213.11	up	up	correct
RBLX.US	Roblox Corporation	20221229	26.61	27.44	26.19	27.09	11301200	27.09	up	up	correct
RBOT.US	WT	20221229	0.1798	0.1798	0.1245	0.16	65862	0.16	down	down	correct
RC.US	PE	20221229	17.94	18.06	17.6276	17.95	22729	17.95	up	up	correct
RCA.US	Ready Capital Corporation 7.00% Convertible Senior Notes due 2023	20221229	25.02	25.06	25.0001	25.0001	4852	25.0001	down	down	correct
RCB.US	Ready Capital Corporation	20221229	23.126	23.126	23.105	23.105	300	23.105	down	down	correct
RCFA.US	UN	20221229	10.25	10.25	10.25	10.25	0	10.25
RCI.US	Rogers Communications Inc	20221229	44.51	45.29	44.51	45.05	164500	45.05	up	up	correct
RCL.US	Royal Caribbean Group	20221229	48.31	50.24	47.94	49.8	3246300	49.8	up	up	correct
RCS.US	PIMCO Strategic Income Fund Inc	20221229	5.06	5.06	4.95	5.01	148800	5.01	down	down	correct
RCUS.US	Arcus Biosciences Inc	20221229	20.01	20.94	19.62	20.25	1033100	20.25	up	up	correct
RDN.US	Radian Group Inc	20221229	18.87	19.24	18.81	19.22	869600	19.22	up	up	correct
RDW.US	Redwire Corp	20221229	1.8	1.84	1.7	1.84	156400	1.84	up	up	correct
RDY.US	Dr. Reddy's Laboratories Limited	20221229	51.85	52.56	51.85	52.12	97200	52.12	up	up	correct
RE.US	Everest Re Group Ltd	20221229	336.72	336.72	332.95	334.86	121700	334.86	down	up	incorrect
RELX.US	RELX PLC	20221229	27.81	28.06	27.8	28.01	532600	28.01	up	up	correct
RENN.US	Renren Inc	20221229	1.31	1.47	1.29	1.44	457700	1.44	up	up	correct
RERE.US	AiHuiShou International Co. Ltd.	20221229	2.9	2.95	2.8	2.93	222500	2.93	up	up	correct
RES.US	RPC Inc	20221229	8.45	8.89	8.4	8.84	768900	8.84	up	down	incorrect
REVG.US	REV Group Inc	20221229	12.69	12.81	12.63	12.73	104100	12.73	up	down	incorrect
REX.US	REX American Resources Corporation	20221229	29.59	30.79	29.59	30.79	48000	30.79	up	up	correct
REXR.US	PC	20221229	21.29	21.29	20.9	21.08	1977	21.08	down	down	correct
REZI.US	Resideo Technologies Inc	20221229	15.77	16.16	15.68	16.09	784100	16.09	up	up	correct
RF.US	PE	20221229	17.68	17.69	17.48	17.52	100522	17.52	down	down	correct
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20221229	12.04	12.19	11.96	12.04	74300	12.04
RFL.US	Rafael Holdings Inc	20221229	1.73	1.83	1.73	1.82	81300	1.82	up	up	correct
RFM.US	RiverNorth Flexible Municipal Income Fund Inc	20221229	15.71	15.74	15.36	15.62	73900	15.62	down	down	correct
RFMZ.US	RiverNorth Flexible Municipal Income Fund II Inc	20221229	13.39	13.56	13.37	13.46	249000	13.46	up	up	correct
RFP.US	Resolute Forest Products Inc	20221229	21.95	21.95	21.47	21.6	807300	21.6	down	down	correct
RGA.US	Reinsurance Group of America Incorporated	20221229	141.12	143.21	140.68	142.58	194800	142.58	up	up	correct
RGR.US	Sturm Ruger & Company Inc	20221229	51	51.86	51	51.36	181600	51.36	up	up	correct
RGS.US	Regis Corporation	20221229	1.11	1.19	1.11	1.17	121000	1.17	up	up	correct
RGT.US	Royce Global Value Trust Inc	20221229	8.61	8.62	8.54	8.59	35900	8.59	down	down	correct
RHI.US	Robert Half International Inc	20221229	72.74	74.26	72.31	73.87	410800	73.87	up	up	correct
RHP.US	Ryman Hospitality Properties Inc	20221229	80.38	81.84	80.02	81.55	199300	81.55	up	up	correct
RIG.US	Transocean Ltd	20221229	4.49	4.64	4.47	4.56	10357300	4.56	up	up	correct
RIO.US	Rio Tinto Group	20221229	71.34	71.62	70.99	71.09	1968900	71.09	down	up	incorrect
RIV.US	RiverNorth Opportunities Fund Inc	20221229	11.85	12.07	11.67	11.74	102300	11.74	down	down	correct
RJF.US	Raymond James Financial Inc	20221229	106.92	108.16	106.45	107.99	750800	107.57	up	up	correct
RKT.US	Rocket Companies Inc	20221229	6.72	7.02	6.64	6.98	2722800	6.98	up	up	correct
RL.US	Ralph Lauren Corporation	20221229	102.57	104.96	102.27	104.68	442500	104.68	up	up	correct
RLI.US	RLI Corp	20221229	132.89	134.7	132.08	133.72	105200	133.72	up	up	correct
RLJ.US	PA	20221229	23.71	23.75	23.6	23.65	24734	23.65	down	up	incorrect
RLX.US	RLX Technology Inc	20221229	2.39	2.41	2.29	2.36	5402700	2.36	down	up	incorrect
RM.US	Regional Management Corp	20221229	27.5	27.94	27.33	27.93	10000	27.93	up	up	correct
RMD.US	ResMed Inc	20221229	208.08	210.24	206.98	209.37	658900	209.37	up	up	correct
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20221229	16.34	16.74	16.15	16.22	28000	16.22	down	down	correct
RMM.US	Rivernorth Managed Duration Municipal Income Fund Inc	20221229	14.56	14.875	14.35	14.41	278100	14.41	down	down	correct
RMPL.US	P	20221229	25.04	25.06	25.01	25.06	3337	25.06	up	up	correct
RMT.US	Royce Micro	20221229	8.47	8.62	8.45	8.55	147300	8.55	up	up	correct
RNG.US	RingCentral Inc	20221229	33.81	35.81	33.36	35.36	1335600	35.36	up	up	correct
RNGR.US	Ranger Energy Services Inc	20221229	10.96	11.24	10.96	11.12	22400	11.12	up	up	correct
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20221229	20.05	20.63	20.02	20.39	146900	20.39	up	up	correct
RNR.US	PG	20221229	16.46	16.5	16.19	16.25	16455	16.25	down	down	correct
ROG.US	Rogers Corporation	20221229	115.45	121.82	115.18	120.98	525200	120.98	up	up	correct
ROK.US	Rockwell Automation Inc	20221229	258.13	261	257.8	259.63	299400	259.63	up	up	correct
ROL.US	Rollins Inc	20221229	36.73	37.01	36.51	36.66	866900	36.66	down	down	correct
RONI.US	Rice Acquisition Corp II	20221229	10.16	10.21	10.16	10.17	58600	10.17	up	up	correct
ROP.US	Roper Technologies Inc	20221229	428.86	437.82	427.97	436.87	227500	436.87	up	up	correct
RPM.US	RPM International Inc	20221229	98.52	99.16	98.01	98.14	437500	98.14	down	up	incorrect
RPT.US	PD	20221229	48.7991	48.8	48.7991	48.8	822	48.8	up	up	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20221229	11.28	11.55	11.28	11.5	455300	11.5	up	up	correct
RRC.US	Range Resources Corporation	20221229	24.42	25.23	24.17	25.05	2581400	25.05	up	up	correct
RRX.US	Regal Beloit Corporation	20221229	117.67	121.26	117.5	120.14	214100	120.14	up	down	incorrect
RS.US	Reliance Steel & Aluminum Co	20221229	202.69	203.48	201.27	202.85	166500	202.85	up	up	correct
RSF.US	RiverNorth Specialty Finance Corp	20221229	17.19	17.195	16.95	17.075	17300	17.075	down	down	correct
RSG.US	Republic Services Inc	20221229	130.14	131.39	129.75	130.75	969200	130.255	up	up	correct
RSI.US	Rush Street Interactive Inc	20221229	3.32	3.61	3.303	3.56	2378200	3.56	up	up	correct
RSKD.US	Riskified Ltd.	20221229	4.7	4.83	4.56	4.71	282600	4.71	up	up	correct
RTX.US	Raytheon Technologies Corporation	20221229	99.23	100.6	99.08	100.33	2940600	100.33	up	up	correct
RVLV.US	Revolve Group Inc	20221229	21.79	22.58	21.55	22.37	565700	22.37	up	down	incorrect
RVT.US	Royce Value Trust Inc	20221229	13.18	13.35	13.17	13.27	363400	13.27	up	up	correct
RWT.US	Redwood Trust Inc	20221229	6.8	6.94	6.75	6.88	987300	6.88	up	up	correct
RY.US	PT	20221229	25.95	26.4	25.94	26.4	705	26.4	up	up	correct
RYAM.US	Rayonier Advanced Materials Inc	20221229	8.81	9.39	8.77	9.23	533100	9.23	up	up	correct
RYAN.US	RYAN SPECIALTY GROUP HOLDINGS INC.	20221229	41.07	41.405	40.95	41.05	443200	41.05	down	down	correct
RYB.US	RYB Education Inc	20221229	11.55	11.55	11.55	11.55	227	11.55
RYI.US	Ryerson Holding Corporation	20221229	30.11	30.39	29.82	29.91	116200	29.91	down	down	correct
RYN.US	Rayonier Inc	20221229	32.6	33.48	32.42	33.42	283800	33.42	up	up	correct
RZA.US	Reinsurance Group of America Incorporated	20221229	24.98	24.98	24.98	24.98	0	24.98
S.US	SentinelOne Inc.	20221229	13.5	14.45	13.35	14.36	3509200	14.36	up	down	incorrect
SA.US	Seabridge Gold Inc	20221229	12.27	12.44	12.16	12.26	267800	12.26	down	down	correct
SACH.US	PA	20221229	19	19	18.65	18.7692	7271	18.7692	down	up	incorrect
SAFE.US	Safehold Inc	20221229	29.35	29.87	29.21	29.27	145300	29.27	down	up	incorrect
SAH.US	Sonic Automotive Inc	20221229	47.54	49.1	47.54	48.7	523200	48.7	up	up	correct
SAIC.US	Science Applications International Corporation	20221229	110.86	112.15	110.16	110.45	296900	110.45	down	down	correct
SAM.US	The Boston Beer Company Inc	20221229	329.71	335	327.99	334.91	91500	334.91	up	up	correct
SAN.US	Banco Santander S.A	20221229	2.96	2.99	2.96	2.98	2377600	2.98	up	up	correct
SAND.US	Sandstorm Gold Ltd	20221229	5.3	5.33	5.23	5.24	1338300	5.24	down	up	incorrect
SAP.US	SAP SE	20221229	103.39	104.35	103.28	104.11	546800	104.11	up	up	correct
SAR.US	Saratoga Investment Corp	20221229	25.36	25.62	25.09	25.42	22000	25.42	up	up	correct
SAVE.US	Spirit Airlines Inc	20221229	19.18	19.81	19.18	19.64	705500	19.64	up	up	correct
SB.US	PD	20221229	25	25	24.91	24.915	646	24.915	down	down	correct
SBBA.US	SBBA	20221229	24.45	24.55	24.45	24.46	2200	24.46	up	up	correct
SBH.US	Sally Beauty Holdings Inc	20221229	12.3	12.62	12.3	12.5	1149500	12.5	up	up	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20221229	7.48	7.61	7.48	7.55	81000	7.55	up	down	incorrect
SBOW.US	SilverBow Resources Inc	20221229	26.76	28.53	26.7	28.47	240200	28.47	up	up	correct
SBR.US	Sabine Royalty Trust	20221229	82.69	84.64	82.25	83.2	83600	83.2	up	up	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20221229	11.08	11.13	10.71	10.8	2229700	10.8	down	down	correct
SBSW.US	Sibanye Stillwater Limited	20221229	10.79	10.95	10.7	10.73	2495800	10.73	down	up	incorrect
SCCO.US	Southern Copper Corporation	20221229	61.39	61.99	61.07	61.79	619900	61.79	up	up	correct
SCD.US	LMP Capital and Income Fund Inc	20221229	11.79	12.05	11.68	12	97900	12	up	up	correct
SCE.US	PL	20221229	17.02	17.15	16.9001	17.0501	37203	17.0501	up	up	correct
SCHW.US	PJ	20221229	18.75	18.9	18.56	18.56	83089	18.56	down	down	correct
SCI.US	Service Corporation International	20221229	69.42	70.27	69.21	69.77	537900	69.77	up	down	incorrect
SCL.US	Stepan Company	20221229	106.54	107.39	106.45	107.02	46300	107.02	up	up	correct
SCM.US	Stellus Capital Investment Corporation	20221229	13.19	13.33	13.1	13.21	54900	13.21	up	down	incorrect
SCS.US	Steelcase Inc	20221229	7.08	7.35	7.06	7.19	852100	7.09	up	up	correct
SCU.US	Sculptor Capital Management Inc	20221229	8.37	8.86	8.27	8.86	120780	8.86	up	up	correct
SCX.US	The L.S. Starrett Company	20221229	7.25	7.45	7	7.36	7600	7.36	up	down	incorrect
SD.US	SandRidge Energy Inc	20221229	16.1	16.6	16.03	16.58	438800	16.58	up	up	correct
SDHY.US	PGIM Short Duration High Yield Opportunities Fund	20221229	14.57	14.8	14.49	14.79	218600	14.79	up	up	correct
SDRL.US	Seadrill Limited	20221229	32.94	32.94	31.52	32.5	239500	32.5	down	down	correct
SE.US	Sea Limited	20221229	48.75	53.16	47.75	52.81	6249700	52.81	up	up	correct
SEAS.US	SeaWorld Entertainment Inc	20221229	51.53	52.58	51.08	52.51	547300	52.51	up	up	correct
SEE.US	Sealed Air Corporation	20221229	49.31	50.23	49.04	50.1	576000	50.1	up	up	correct
SEM.US	Select Medical Holdings Corporation	20221229	24.36	25.01	24.1	24.91	452200	24.91	up	up	correct
SEMR.US	SEMrush Holdings Inc	20221229	7.32	7.768	7.214	7.74	124300	7.74	up	up	correct
SF.US	PD	20221229	16.47	16.82	16.22	16.26	63277	16.26	down	down	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20221229	20.39	20.5997	20.05	20.1021	13465	20.1021	down	down	correct
SFE.US	Safeguard Scientifics Inc	20221229	2.99	3.05	2.97	3.04	20900	3.04	up	up	correct
SFL.US	SFL Corporation Ltd	20221229	9.12	9.23	9.05	9.18	605300	9.18	up	up	correct
SG.US	Sweetgreen Inc.	20221229	8.22	8.51	8.12	8.45	1665800	8.45	up	down	incorrect
SGFY.US	Signify Health Inc	20221229	28.57	28.715	28.51	28.53	1010900	28.53	down	up	incorrect
SGU.US	Star Group L.P	20221229	11.71	12.11	11.71	12.01	81100	12.01	up	up	correct
SHAK.US	Shake Shack Inc	20221229	42.99	43.49	41.46	41.6	822200	41.6	down	down	correct
SHG.US	Shinhan Financial Group Co. Ltd	20221229	28.22	28.22	27.97	28.13	82000	28.13	down	down	correct
SHO.US	PH	20221229	19.14	19.43	19	19.16	3655	19.16	up	up	correct
SHOP.US	Shopify Inc	20221229	33.18	35.38	32.93	35.1	17645700	35.1	up	up	correct
SHPW.US	Shapeways Holdings Inc.	20221229	0.525	0.57	0.525	0.557	112100	0.557	up	up	correct
SHW.US	The Sherwin	20221229	239.31	242.1	239	241.32	605200	241.32	up	up	correct
SID.US	Companhia Siderúrgica Nacional	20221229	2.82	2.85	2.77	2.79	1764300	2.79	down	down	correct
SIG.US	Signet Jewelers Limited	20221229	66.43	68.8	65.28	68.05	627100	68.05	up	up	correct
SII.US	Sprott Inc	20221229	33.78	34.11	33.22	33.29	67500	33.29	down	down	correct
SITC.US	PA	20221229	21.74	22.1787	21.594	22.09	15245	22.09	up	up	correct
SITE.US	SiteOne Landscape Supply Inc	20221229	115.82	120.222	115.815	119.02	164100	119.02	up	down	incorrect
SIX.US	Six Flags Entertainment Corporation	20221229	22.75	23.3	22.57	23.08	1071500	23.08	up	up	correct
SJI.US	South Jersey Industries Inc	20221229	35.4	35.55	35.4	35.54	608000	35.54	up	up	correct
SJIJ.US	South Jersey Industries Inc	20221229	16.945	16.98	16.75	16.75	26100	16.75	down	down	correct
SJIV.US	South Jersey Industries Inc Unit	20221229	68.92	68.98	68.88	68.98	36300	68.98	up	up	correct
SJM.US	The J. M. Smucker Company	20221229	158.88	159.03	157.7	158.56	405700	158.56	down	down	correct
SJR.US	Shaw Communications Inc	20221229	26.26	26.45	26.26	26.39	432200	26.39	up	up	correct
SJT.US	San Juan Basin Royalty Trust	20221229	11.44	11.61	11.32	11.46	445100	11.46	up	down	incorrect
SJW.US	SJW Group	20221229	83.33	83.69	82.08	82.59	353700	82.59	down	down	correct
SKIL.US	Skillsoft Corp	20221229	1.38	1.42	1.29	1.3	439500	1.3	down	down	correct
SKM.US	SK Telecom Co.Ltd	20221229	20.87	20.88	20.72	20.77	369400	20.77	down	down	correct
SKT.US	Tanger Factory Outlet Centers Inc	20221229	17.71	18.06	17.61	18.02	554200	18.02	up	up	correct
SKX.US	Skechers U.S.A. Inc	20221229	41.61	42.22	41.55	41.89	961000	41.89	up	up	correct
SKY.US	Skyline Champion Corporation	20221229	50.82	51.87	50.19	51.71	289500	51.71	up	up	correct
SLB.US	Schlumberger Limited	20221229	52.41	53.16	52.06	52.91	5200000	52.91	up	up	correct
SLCA.US	U.S. Silica Holdings Inc	20221229	11.93	12.56	11.93	12.47	573500	12.47	up	up	correct
SLF.US	Sun Life Financial Inc	20221229	46.5	46.86	46.43	46.82	304800	46.82	up	up	correct
SLG.US	PI	20221229	19.69	19.69	19.5119	19.6	21552	19.6	down	down	correct
SLQT.US	SelectQuote Inc	20221229	0.625	0.668	0.598	0.662	657100	0.662	up	up	correct
SM.US	SM Energy Company	20221229	33.01	34.87	32.85	34.71	1364600	34.71	up	down	incorrect
SMAR.US	Smartsheet Inc	20221229	38.22	40.09	37.79	39.89	784400	39.89	up	down	incorrect
SMFG.US	Sumitomo Mitsui Financial Group Inc	20221229	7.96	7.99	7.91	7.92	1752700	7.92	down	down	correct
SMG.US	The Scotts Miracle	20221229	46.68	49.6	46.39	48.6	896000	48.6	up	up	correct
SMHI.US	SEACOR Marine Holdings Inc	20221229	8.61	9.04	8.53	8.89	26400	8.89	up	down	incorrect
SMLP.US	Summit Midstream Partners LP	20221229	16.5	16.95	16.5	16.76	9400	16.76	up	up	correct
SMP.US	Standard Motor Products Inc	20221229	34.78	35.28	34.7	34.94	146400	34.94	up	up	correct
SMRT.US	SmartRent Inc	20221229	2.24	2.435	2.21	2.33	1350800	2.33	up	up	correct
SMWB.US	Similarweb Ltd	20221229	5.08	5.55	5.08	5.5	132400	5.5	up	down	incorrect
SNA.US	Snap	20221229	227.86	230.97	226.98	230.21	163800	230.21	up	up	correct
SNAP.US	Snap Inc	20221229	8.635	8.96	8.53	8.81	30669900	8.81	up	down	incorrect
SNDR.US	Schneider National Inc	20221229	23.67	23.925	23.57	23.86	347600	23.86	up	down	incorrect
SNN.US	Smith & Nephew plc	20221229	26.71	27.13	26.71	27.07	662600	27.07	up	up	correct
SNOW.US	Snowflake Inc.	20221229	139.2	143.95	137.99	142.38	3468800	142.38	up	up	correct
SNV.US	PE	20221229	22	22.4174	21.92	22.05	30331	22.05	up	up	correct
SNX.US	TD SYNNEX	20221229	93.57	96.66	93.57	96.01	159800	96.01	up	up	correct
SO.US	The Southern Company	20221229	71.95	72.48	71.89	72.19	2367300	72.19	up	up	correct
SOI.US	Solaris Oilfield Infrastructure Inc	20221229	9.58	10.06	9.58	9.93	231600	9.93	up	up	correct
SOJC.US	The Southern Company JR 2017B NT 77	20221229	21.79	21.828	21.65	21.69	28800	21.69	down	down	correct
SOJD.US	SOJD	20221229	19.87	20.023	19.79	19.91	160000	19.91	up	up	correct
SOJE.US	SOJE	20221229	17.54	17.65	17.41	17.48	115200	17.48	down	down	correct
SOL.US	ReneSola Ltd	20221229	4.37	4.535	4.3	4.52	848338	4.52	up	up	correct
SON.US	Sonoco Products Company	20221229	60.18	60.78	59.85	60.64	291100	60.64	up	up	correct
SONX.US	Sonendo Inc.	20221229	1.67	2.49	1.67	2.49	855100	2.49	up	up	correct
SONY.US	Sony Group Corporation	20221229	75.73	76.83	75.72	76.69	574500	76.69	up	down	incorrect
SOR.US	Source Capital Inc	20221229	36.71	37.48	36.39	37.1	21300	37.1	up	up	correct
SOS.US	SOS Limited	20221229	2.84	2.84	2.6	2.69	96200	2.69	down	up	incorrect
SPB.US	Spectrum Brands Holdings Inc	20221229	60.56	61.86	60.39	61.24	433200	61.24	up	up	correct
SPCE.US	Virgin Galactic Holdings Inc	20221229	3.34	3.5	3.245	3.42	6894000	3.42	up	up	correct
SPE.US	Special Opportunities Fund Inc	20221229	11.22	11.48	11.22	11.4	37500	11.4	up	down	incorrect
SPG.US	PJ	20221229	61.48	61.48	61.48	61.48	31	61.48
SPGI.US	S&P Global Inc	20221229	332.02	340.22	331.55	339.81	988800	339.81	up	up	correct
SPH.US	Suburban Propane Partners L.P	20221229	15.01	15.23	15.01	15.13	309300	15.13	up	up	correct
SPIR.US	Spire Corporation	20221229	0.921	0.954	0.863	0.92	585300	0.92	down	down	correct
SPLP.US	PA	20221229	23	23.0806	23	23	20519	23
SPNT.US	PB	20221229	23.97	23.97	23.5	23.7	21229	23.7	down	down	correct
SPOT.US	Spotify Technology S.A	20221229	78	79.44	77.693	79.01	979200	79.01	up	up	correct
SPR.US	Spirit AeroSystems Holdings Inc	20221229	28.53	28.87	28.4	28.67	1305400	28.67	up	up	correct
SPXC.US	SPX Corporation	20221229	65.68	67.12	65.68	66.86	98000	66.86	up	up	correct
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20221229	15.88	16.19	15.88	16.09	65100	16.09	up	up	correct
SQ.US	Square Inc	20221229	60	63.47	59.9	62.92	9995100	62.92	up	up	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20221229	78.31	79.62	78.07	78.88	1702300	78.88	up	up	correct
SQNS.US	Sequans Communications S.A	20221229	2.75	2.83	2.75	2.78	63300	2.78	up	up	correct
SQSP.US	Squarespace Inc	20221229	20.72	21.99	20.72	21.87	312300	21.87	up	down	incorrect
SQZ.US	SQZ Biotechnologies Company	20221229	0.68	0.73	0.654	0.666	103000	0.666	down	down	correct
SR.US	PA	20221229	22.8	22.94	22.78	22.86	21346	22.86	up	down	incorrect
SRC.US	PA	20221229	21.4801	22.25	21.48	22.02	9653	22.02	up	down	incorrect
SRE.US	Sempra	20221229	156.5	157.06	155.67	155.88	935800	155.88	down	down	correct
SREA.US	Sempra Energy	20221229	21.87	22.09	21.8	21.91	51400	21.91	up	up	correct
SRG.US	PA	20221229	23.5	23.92	23.5	23.81	3199	23.81	up	up	correct
SRI.US	Stoneridge Inc	20221229	20.95	21.83	20.95	21.71	81900	21.71	up	down	incorrect
SRL.US	Scully Royalty Ltd	20221229	7.65	7.89	7.65	7.84	3600	7.84	up	up	correct
SRT.US	StarTek Inc	20221229	3.75	3.75	3.7	3.74	16500	3.74	down	down	correct
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20221229	33.67	34.55	33.57	33.81	27200	33.81	up	up	correct
SSD.US	Simpson Manufacturing Co. Inc	20221229	89.35	91.21	89.35	90.81	125500	90.81	up	up	correct
SSL.US	Sasol Limited	20221229	15.77	15.85	15.66	15.78	90300	15.78	up	up	correct
SSTK.US	Shutterstock Inc	20221229	51.34	52.8	51.13	52.79	168300	52.79	up	up	correct
ST.US	Sensata Technologies Holding plc	20221229	39.42	40.46	39.29	40.45	938300	40.45	up	up	correct
STAG.US	STAG Industrial Inc	20221229	32.33	32.99	32.33	32.92	758800	32.92	up	up	correct
STAR.US	PI	20221229	24.53	24.58	24.4359	24.58	1566	24.58	up	up	correct
STC.US	Stewart Information Services Corporation	20221229	42.26	43.35	41.66	43.21	197700	43.21	up	up	correct
STE.US	STERIS plc	20221229	183.98	188.48	182.46	186.2	272800	186.2	up	down	incorrect
STEM.US	Stem Inc	20221229	8.48	8.95	8.16	8.82	3157000	8.82	up	down	incorrect
STG.US	Sunlands Technology Group	20221229	6.51	6.99	6.5	6.83	9600	6.83	up	up	correct
STK.US	Columbia Seligman Premium Technology Growth Fund	20221229	22.68	22.96	22.6	22.92	32000	22.92	up	down	incorrect
STLA.US	Stellantis N.V	20221229	14.14	14.35	14.13	14.34	4721200	14.34	up	up	correct
STM.US	STMicroelectronics N.V	20221229	35.34	35.89	35.21	35.73	2458400	35.73	up	down	incorrect
STN.US	Stantec Inc	20221229	47.08	47.76	47.08	47.61	35500	47.61	up	up	correct
STNG.US	Scorpio Tankers Inc	20221229	52.76	53.71	52.62	53.43	633000	53.43	up	up	correct
STOR.US	STORE Capital Corporation	20221229	32.07	32.08	32.04	32.08	2246200	32.08	up	up	correct
STT.US	PG	20221229	24.1	24.238	23.91	24.01	41091	24.01	down	down	correct
STVN.US	Stevanato Group S.p.A.	20221229	17.62	18.66	17.5	18.4	377200	18.4	up	up	correct
STWD.US	Starwood Property Trust Inc	20221229	18.27	18.53	18.1	18.39	2873600	18.39	up	up	correct
SU.US	Suncor Energy Inc	20221229	31.09	31.6	31.01	31.38	2698400	31.38	up	up	correct
SUI.US	Sun Communities Inc	20221229	141.52	145.42	141.1	144.83	379700	144.83	up	up	correct
SUM.US	Summit Materials Inc	20221229	28.73	29.095	28.51	28.88	641800	28.88	up	up	correct
SUN.US	Sunoco LP	20221229	42.52	43.33	42.52	43.08	182300	43.08	up	up	correct
SUP.US	Superior Industries International Inc	20221229	4.34	4.41	4.06	4.2	36400	4.2	down	up	incorrect
SUPV.US	Grupo Supervielle S.A	20221229	2.1	2.236	2.072	2.16	441700	2.16	up	up	correct
SUZ.US	Suzano S.A	20221229	9.24	9.29	9.11	9.17	1748400	9.17	down	down	correct
SWI.US	SolarWinds Corporation	20221229	8.88	9.18	8.82	9.16	224600	9.16	up	up	correct
SWK.US	Stanley Black & Decker Inc	20221229	72.88	76.4	72.77	75.91	1517000	75.91	up	down	incorrect
SWN.US	Southwestern Energy Company	20221229	5.71	5.92	5.66	5.87	16921400	5.87	up	up	correct
SWX.US	Southwest Gas Holdings Inc	20221229	62.8	63.63	62.54	62.54	306900	62.54	down	down	correct
SWZ.US	The Swiss Helvetia Fund Inc	20221229	7.53	7.6	7.53	7.59	21900	7.59	up	up	correct
SXC.US	SunCoke Energy Inc	20221229	8.55	8.66	8.54	8.66	616800	8.66	up	up	correct
SXI.US	Standex International Corporation	20221229	101.37	103.12	101.37	103.07	50900	103.07	up	up	correct
SXT.US	Sensient Technologies Corporation	20221229	73.01	74.16	73.01	73.89	84500	73.89	up	down	incorrect
SYF.US	PA	20221229	17.01	17.3	17.01	17.03	101439	17.03	up	down	incorrect
SYK.US	Stryker Corporation	20221229	242.81	247.16	241.66	245.5	638800	245.5	up	up	correct
SYY.US	Sysco Corporation	20221229	77.21	77.59	76.8	76.84	1555300	76.84	down	down	correct
SZC.US	The Cushing Renaissance Fund	20221229	37.33	38.355	37.33	38.31	8435	38.31	up	up	correct
T.US	PC	20221229	17.76	17.92	17.67	17.82	307547	17.82	up	up	correct
TAC.US	TransAlta Corporation	20221229	8.85	9.02	8.8	9	261100	9	up	down	incorrect
TAK.US	Takeda Pharmaceutical Company Limited	20221229	15.54	15.66	15.5	15.62	1923300	15.62	up	up	correct
TAL.US	TAL Education Group	20221229	6.85	7.45	6.51	7.41	18902600	7.41	up	down	incorrect
TALO.US	Talos Energy Inc	20221229	18	18.92	17.96	18.9	680600	18.9	up	up	correct
TAP.US	A	20221229	77.5	77.5	75.54	77	1500	77	down	down	correct
TARO.US	Taro Pharmaceutical Industries Ltd	20221229	29.29	29.72	29.04	29.44	7700	29.44	up	up	correct
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20221229	21.8	21.965	21.7	21.75	87300	21.75	down	down	correct
TBC.US	AT&T Inc. 5.625% Global Notes d	20221229	23.07	23.26	22.9	22.98	62000	22.98	down	down	correct
TBI.US	TrueBlue Inc	20221229	19.32	19.87	19.32	19.82	92400	19.82	up	up	correct
TCI.US	Transcontinental Realty Investors Inc	20221229	44.07	44.07	43.74	43.88	2300	43.88	down	down	correct
TCN.US	Tricon Capital Group Inc	20221229	7.52	7.76	7.47	7.75	508100	7.75	up	up	correct
TCS.US	The Container Store Group Inc	20221229	4.15	4.35	4.11	4.3	249400	4.3	up	down	incorrect
TD.US	The Toronto	20221229	64.75	65.51	64.6	65.39	1183400	65.39	up	down	incorrect
TDC.US	Teradata Corporation	20221229	33.22	33.82	33.14	33.74	358800	33.74	up	up	correct
TDCX.US	TDCX Inc.	20221229	12.07	12.88	11.995	12.81	53900	12.81	up	up	correct
TDF.US	Templeton Dragon Fund Inc	20221229	10.1	10.37	10.1	10.35	149000	10.35	up	up	correct
TDG.US	TransDigm Group Incorporated	20221229	625.88	632.75	625.27	628.4	190700	628.4	up	up	correct
TDOC.US	Teladoc Health Inc	20221229	23.3	24.25	23.04	23.85	4204000	23.85	up	up	correct
TDS.US	PU	20221229	15.13	15.37	14.8	14.84	95070	14.84	down	down	correct
TDW.US	Tidewater Inc	20221229	34.26	36.18	34.18	36.15	470800	36.15	up	up	correct
TDY.US	Teledyne Technologies Incorporated	20221229	393.76	399.51	392.13	398.15	115400	398.15	up	up	correct
TEAF.US	Tortoise Essential Assets Income Term Fund	20221229	12.88	13.002	12.86	12.92	44700	12.92	up	up	correct
TECK.US	Teck Resources Limited	20221229	38.55	38.65	37.9	38.05	2862600	38.05	down	down	correct
TEF.US	Telefónica S.A	20221229	3.58	3.64	3.58	3.62	1432100	3.62	up	down	incorrect
TEI.US	Templeton Emerging Markets Income Fund	20221229	5.06	5.18	5.06	5.15	213600	5.15	up	up	correct
TEL.US	TE Connectivity Ltd	20221229	113.38	116.49	112.94	115.64	984500	115.64	up	up	correct
TEO.US	Telecom Argentina S.A	20221229	5.34	5.37	5.17	5.25	83800	5.25	down	down	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20221229	9.17	9.4	9.15	9.34	4722100	9.34	up	up	correct
TEX.US	Terex Corporation	20221229	42.69	43.24	42.56	43.04	290900	43.04	up	up	correct
TFC.US	PI	20221229	17.97	18	17.75	17.85	28245	17.85	down	down	correct
TFII.US	TFI International Inc	20221229	99.71	101.74	99.26	101.13	89400	101.13	up	down	incorrect
TFSA.US	TFSA	20221229	21.688	21.688	21.455	21.52	700	21.52	down	up	incorrect
TFX.US	Teleflex Incorporated	20221229	249.43	254.72	247.43	251.35	210900	251.35	up	up	correct
TG.US	Tredegar Corporation	20221229	10	10.16	9.99	10.05	94200	10.05	up	up	correct
TGI.US	Triumph Group Inc	20221229	9.38	10.02	9.32	9.98	946100	9.98	up	up	correct
TGNA.US	TEGNA Inc	20221229	20.95	21.28	20.84	21.27	1142800	21.27	up	down	incorrect
TGS.US	Transportadora de Gas del Sur S.A	20221229	11.4	11.98	11.4	11.74	320700	11.74	up	down	incorrect
TGT.US	Target Corporation	20221229	146.97	149.66	146.88	148.37	2829000	148.37	up	up	correct
THC.US	Tenet Healthcare Corporation	20221229	46.93	48.75	46.75	47.98	1177400	47.98	up	up	correct
THG.US	The Hanover Insurance Group Inc	20221229	135.65	137.48	135.65	136.58	97100	136.58	up	up	correct
THO.US	Thor Industries Inc	20221229	74.95	76.27	74.94	75.41	520100	75.41	up	down	incorrect
THQ.US	Tekla Healthcare Opportunities Fund	20221229	19.52	19.86	19.52	19.78	95800	19.78	up	up	correct
THR.US	Thermon Group Holdings Inc	20221229	19.82	20.26	19.82	20.24	175300	20.24	up	down	incorrect
THS.US	TreeHouse Foods Inc	20221229	48.75	49.43	48.19	48.9	254800	48.9	up	up	correct
THW.US	Tekla World Healthcare Fund	20221229	14.35	14.6	14.35	14.54	64400	14.54	up	up	correct
TISI.US	Team Inc	20221229	5.23	5.5	5.21	5.31	36400	5.31	up	down	incorrect
TJX.US	The TJX Companies Inc	20221229	79.13	79.89	78.95	79.34	2569600	79.34	up	up	correct
TK.US	Teekay Corporation	20221229	4.31	4.45	4.25	4.43	764600	4.43	up	up	correct
TKC.US	Turkcell Iletisim Hizmetleri A.S	20221229	4.61	4.63	4.56	4.62	151700	4.62	up	up	correct
TKR.US	The Timken Company	20221229	70	71.58	70	70.96	225900	70.96	up	up	correct
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20221229	23.99	23.99	23.5	23.68	688400	23.68	down	down	correct
TLYS.US	Tilly's Inc	20221229	8.89	9.15	8.89	9.1	148100	9.1	up	up	correct
TM.US	Toyota Motor Corporation	20221229	135.94	137.49	135.91	137.41	249400	137.41	up	up	correct
TME.US	Tencent Music Entertainment Group	20221229	8.02	8.43	7.861	8.39	8633100	8.39	up	down	incorrect
TMHC.US	Taylor Morrison Home Corporation	20221229	29.99	30.65	29.74	30.62	470900	30.62	up	up	correct
TMO.US	Thermo Fisher Scientific Inc	20221229	548.61	561.57	546.14	557.01	1027400	557.01	up	up	correct
TMST.US	TimkenSteel Corporation	20221229	17.77	18.16	17.73	18.12	291300	18.12	up	up	correct
UZF.US	UZF	20221229	14.3	14.56	14.3	14.549	53700	14.549	up	up	correct
TNC.US	Tennant Company	20221229	60.46	62.08	60.46	62.03	60200	62.03	up	up	correct
TNET.US	TriNet Group Inc	20221229	66.57	68.47	66.57	68.31	228000	68.31	up	down	incorrect
TNK.US	Teekay Tankers Ltd	20221229	29.49	30.28	29.33	30.13	291400	30.13	up	up	correct
TNL.US	Travel + Leisure Co	20221229	35.27	36.21	35.12	36.15	576330	36.15	up	up	correct
TNP.US	PF	20221229	24.3	24.3	24.3	24.3	397	24.3
TOL.US	Toll Brothers Inc	20221229	49.4	50.67	49.02	50.41	996200	50.41	up	up	correct
TOST.US	Toast Inc.	20221229	16.93	18.18	16.87	17.95	2934400	17.95	up	up	correct
TPB.US	Turning Point Brands Inc	20221229	20.1	20.53	19.89	20.5	314600	20.5	up	down	incorrect
TPC.US	Tutor Perini Corporation	20221229	7.51	7.82	7.49	7.62	243300	7.62	up	up	correct
TPH.US	Tri Pointe Homes Inc	20221229	18.36	18.79	18.2	18.69	420900	18.69	up	up	correct
TPL.US	Texas Pacific Land Corporation	20221229	2351	2408.0701	2302.5701	2331.3601	26200	2331.3601	down	down	correct
TPR.US	Tapestry Inc	20221229	37.17	38	37.14	37.72	1621100	37.72	up	up	correct
TPTA.US	TPTA	20221229	18.79	18.89	18.79	18.85	1200	18.85	up	up	correct
TPVG.US	TriplePoint Venture Growth BDC Corp	20221229	10.65	10.733	10.54	10.57	671700	10.57	down	down	correct
TPX.US	Tempur Sealy International Inc	20221229	34.09	34.44	33.8	34.22	1077400	34.22	up	up	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20221229	12.68	12.83	12.45	12.78	51300	12.78	up	up	correct
TR.US	Tootsie Roll Industries Inc	20221229	43.05	43.08	42.37	42.77	86900	42.77	down	down	correct
TRC.US	Tejon Ranch Co	20221229	18.58	19.18	18.55	19	33900	19	up	up	correct
TREX.US	Trex Company Inc	20221229	41.25	43.01	40.99	42.71	885555	42.71	up	up	correct
TRGP.US	Targa Resources Corp	20221229	71.75	73.94	71.74	73.64	824700	73.64	up	up	correct
TRI.US	Thomson Reuters Corporation	20221229	113.08	114.36	112.98	114.3	324000	114.3	up	up	correct
TRN.US	Trinity Industries Inc	20221229	29.3	29.96	29.16	29.84	272700	29.84	up	up	correct
TRNO.US	Terreno Realty Corporation	20221229	56.1	57.95	55.96	57.52	419800	57.52	up	up	correct
TROX.US	Tronox Holdings plc	20221229	13.35	13.72	13.24	13.59	515300	13.59	up	up	correct
TRP.US	TC Energy Corporation	20221229	39.42	39.76	39.33	39.65	7037300	39.65	up	up	correct
TRTN.US	PD	20221229	22.1479	22.8675	22.02	22.21	15420	22.21	up	up	correct
TRTX.US	PC	20221229	16.32	17.04	16.32	17.01	16602	17.01	up	down	incorrect
TRU.US	TransUnion	20221229	55.29	57.79	55.135	57.58	799600	57.58	up	up	correct
TRV.US	The Travelers Companies Inc	20221229	188.47	190.04	187.96	189.44	676500	189.44	up	down	incorrect
TS.US	Tenaris S.A	20221229	35.02	35.45	34.86	35.3	815600	35.3	up	up	correct
TSE.US	Trinseo S.A	20221229	22.22	22.92	22.22	22.57	270500	22.57	up	up	correct
TSI.US	TCW Strategic Income Fund Inc	20221229	4.55	4.56	4.53	4.55	124800	4.55
TSLX.US	Sixth Street Specialty Lending Inc	20221229	17.65	17.95	17.65	17.91	296500	17.91	up	down	incorrect
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20221229	74.35	76.04	74.15	76	11142500	76	up	down	incorrect
TSN.US	Tyson Foods Inc	20221229	61.25	62.07	61.18	61.79	1737000	61.79	up	up	correct
TSQ.US	Townsquare Media Inc	20221229	7.3	7.37	7.18	7.28	68300	7.28	down	down	correct
TT.US	Trane Technologies plc	20221229	168.82	171.12	166.74	170.43	924500	170.43	up	up	correct
TTC.US	The Toro Company	20221229	113.53	114.5	113.06	113.26	590700	113.26	down	down	correct
TTE.US	TotalEnergies SE	20221229	62.48	62.75	61.92	62.16	1459400	62.16	down	down	correct
TTI.US	TETRA Technologies Inc	20221229	3.34	3.5	3.32	3.48	468300	3.48	up	up	correct
TTM.US	Tata Motors Limited	20221229	23.15	23.38	23.04	23.21	634800	23.21	up	up	correct
TTP.US	Tortoise Pipeline & Energy Fund Inc	20221229	26.15	26.68	26.15	26.39	6900	26.39	up	up	correct
TU.US	TELUS Corporation	20221229	19.29	19.55	19.29	19.49	1274800	19.49	up	down	incorrect
TUP.US	Tupperware Brands Corporation	20221229	3.89	4.07	3.89	4	706800	4	up	down	incorrect
TUYA.US	Tuya Inc	20221229	1.8	1.91	1.75	1.88	479900	1.88	up	up	correct
TV.US	Grupo Televisa S.A.B	20221229	4.52	4.71	4.51	4.62	2607800	4.62	up	up	correct
TVC.US	Tennessee Valley Authority PARRS D 2028	20221229	21.18	21.37	21.05	21.31	17400	21.31	up	up	correct
TVE.US	Tennessee Valley Authority PARRS A 2029	20221229	20.75	21.25	20.7	21.1	16400	21.1	up	up	correct
TWI.US	Titan International Inc	20221229	14.99	15.49	14.99	15.4	358800	15.4	up	up	correct
TWLO.US	Twilio Inc	20221229	45.93	48.6	45.5	48.11	3458700	48.11	up	up	correct
TWN.US	The Taiwan Fund Inc	20221229	23.37	23.41	23.12	23.22	3000	23.22	down	down	correct
TWNI.US	Tailwind International Acquisition Corp	20221229	10.09	10.1	10.08	10.09	21200	10.09
TWO.US	PC	20221229	18	18.6799	18	18.64	53699	18.64	up	up	correct
TX.US	Ternium S.A	20221229	31.06	31.37	30.67	30.91	354300	30.91	down	down	correct
TXT.US	Textron Inc	20221229	70.43	71.49	70.14	71.22	944300	71.22	up	up	correct
TY.US	P	20221229	46.35	46.35	45.88	46.0039	812	46.0039	down	down	correct
TYG.US	Tortoise Energy Infrastructure Corporation	20221229	31.34	32.2	31.34	31.8	37900	31.8	up	up	correct
TYL.US	Tyler Technologies Inc	20221229	318.49	327.78	317.88	325.47	124600	325.47	up	up	correct
U.US	Unity Software Inc	20221229	26.94	28.575	26.23	28.48	6900500	28.48	up	down	incorrect
UA.US	Under Armour Inc	20221229	8.55	8.81	8.49	8.81	1753528	8.81	up	down	incorrect
UAA.US	Under Armour Inc	20221229	9.73	9.99	9.66	9.96	5852800	9.96	up	up	correct
UAN.US	CVR Partners LP	20221229	96.5	100.735	96.5	100.23	76983	100.23	up	up	correct
UBA.US	Urstadt Biddle Properties Inc	20221229	18.79	18.98	18.64	18.97	57400	18.97	up	up	correct
UBER.US	Uber Technologies Inc	20221229	24.75	25.375	24.29	24.91	17828300	24.91	up	up	correct
UBP.US	PK	20221229	19.64	19.85	19.54	19.82	10102	19.82	up	up	correct
UBS.US	UBS Group AG	20221229	18.78	18.83	18.74	18.8	1217500	18.8	up	down	incorrect
UDR.US	UDR Inc	20221229	38.21	38.97	37.99	38.91	1170500	38.91	up	up	correct
UE.US	Urban Edge Properties	20221229	14.07	14.195	13.99	14.14	573000	14.14	up	up	correct
UFI.US	Unifi Inc	20221229	8.01	8.6	7.93	8.56	180500	8.56	up	up	correct
UGI.US	UGI Corporation	20221229	37.22	37.83	37.14	37.64	958200	37.64	up	up	correct
UGIC.US	UGI Corporation	20221229	86	86.56	86	86.56	600	86.56	up	up	correct
UGLD.US	VelocityShares 3x Long Gold ETN Linked to the S&P GSCI Gold Index ER	20221229	201.36	201.36	201.36	201.36	0	201.36
UGP.US	Ultrapar Participações S.A	20221229	2.49	2.51	2.41	2.44	1499200	2.44	down	down	correct
UHS.US	Universal Health Services Inc	20221229	140.13	142.39	139.33	140.79	357600	140.79	up	up	correct
UHT.US	Universal Health Realty Income Trust	20221229	47.37	48.61	47.37	48.16	74900	48.16	up	up	correct
UI.US	Ubiquiti Inc	20221229	268.92	274.83	265.95	272.57	48000	272.57	up	down	incorrect
UIS.US	Unisys Corporation	20221229	4.74	5.2	4.74	5.19	854800	5.19	up	up	correct
UL.US	Unilever PLC	20221229	50.57	50.83	50.53	50.6	1809300	50.6	up	up	correct
UMC.US	United Microelectronics Corporation	20221229	6.62	6.75	6.57	6.73	7421300	6.73	up	down	incorrect
UMH.US	PD	20221229	22.23	22.25	22.1201	22.2	6723	22.2	down	down	correct
UNF.US	UniFirst Corporation	20221229	188.99	193.4	186.93	193.02	65200	193.02	up	up	correct
UNFI.US	United Natural Foods Inc	20221229	39.18	39.67	38.83	39.2	293400	39.2	up	up	correct
UNH.US	UnitedHealth Group Incorporated	20221229	532.54	533.68	528.86	529.88	1379700	529.88	down	down	correct
UNM.US	Unum Group	20221229	40.74	41.27	40.56	41.17	634200	41.17	up	up	correct
UNMA.US	Unum Group 6.250% JR NT58	20221229	23.14	23.64	23.116	23.34	15500	23.34	up	up	correct
UNP.US	Union Pacific Corporation	20221229	208.04	210.36	207.14	209.22	1484800	209.22	up	up	correct
UNVR.US	Univar Solutions Inc	20221229	31.5	31.81	31.46	31.67	730800	31.67	up	up	correct
UP.US	Wheels Up Experience Inc	20221229	1	1.1	0.98	1.02	3021200	1.02	up	up	correct
UPH.US	UpHealth Inc	20221229	1.73	1.77	1.73	1.74	46700	1.74	up	up	correct
UPS.US	United Parcel Service Inc	20221229	174.79	176.41	174.42	175.75	1369200	175.75	up	up	correct
URI.US	United Rentals Inc	20221229	355.6	360.74	354.36	356.21	404100	356.21	up	down	incorrect
USA.US	Liberty All	20221229	5.65	5.74	5.65	5.66	950500	5.66	up	up	correct
USAC.US	USA Compression Partners LP	20221229	19.31	20.08	19.31	19.7	103100	19.7	up	up	correct
USB.US	PR	20221229	16.43	16.56	16.29	16.44	206874	16.44	up	up	correct
USDP.US	USD Partners LP	20221229	3.15	3.196	3.1	3.11	37600	3.11	down	down	correct
USER.US	UserTesting Inc.	20221229	7.49	7.51	7.49	7.49	3898900	7.49
USFD.US	US Foods Holding Corp	20221229	34.27	34.48	34.075	34.24	649700	34.24	down	down	correct
USM.US	United States Cellular Corporation	20221229	20.73	21.08	20.59	20.87	270600	20.87	up	up	correct
USNA.US	USANA Health Sciences Inc	20221229	54.01	54.5	53.66	53.97	43900	53.97	down	down	correct
USPH.US	U.S. Physical Therapy Inc	20221229	79.45	80.71	78.17	80.4	79300	80.4	up	up	correct
USX.US	U.S. Xpress Enterprises Inc	20221229	1.54	1.62	1.47	1.51	171500	1.51	down	down	correct
UTF.US	Cohen & Steers Infrastructure Fund Inc	20221229	23.51	23.91	23.51	23.82	162000	23.82	up	up	correct
UTI.US	Universal Technical Institute Inc	20221229	6.25	6.77	6.24	6.75	142800	6.75	up	up	correct
UTL.US	Unitil Corporation	20221229	51.72	52.07	51.43	51.95	48500	51.95	up	up	correct
UVE.US	Universal Insurance Holdings Inc	20221229	10.46	10.61	10.37	10.45	203800	10.45	down	up	incorrect
UVV.US	Universal Corporation	20221229	52.65	53.16	52.51	52.79	125200	52.79	up	up	correct
UZE.US	United States Cellular Preferred 5.500% due 2070	20221229	14.23	14.426	14.11	14.29	61200	14.29	up	up	correct
V.US	Visa Inc	20221229	205.95	208.53	205.5	208.06	3675500	208.06	up	up	correct
VAC.US	Marriott Vacations Worldwide Corporation	20221229	131.28	134.53	130.73	133.73	253400	133.73	up	up	correct
VAL.US	WT	20221229	11.05	11.922	11.05	11.88	20545	11.88	up	up	correct
VALE.US	Vale S.A.	20221229	17.15	17.23	16.85	16.88	19336000	16.88	down	up	incorrect
VAPO.US	Vapotherm Inc	20221229	2.48	2.7	2.3	2.64	417000	2.64	up	down	incorrect
VATE.US	Innovate Corp	20221229	1.32	1.37	1.26	1.26	331500	1.26	down	down	correct
VBF.US	Invesco Bond Fund	20221229	15.88	16.27	15.54	16.19	66100	16.19	up	up	correct
VCIF.US	Vertical Capital Income Fund	20221229	8.59	8.68	8.47	8.66	31800	8.66	up	up	correct
VCV.US	Invesco California Value Municipal Income Trust	20221229	9.4	9.52	9.4	9.45	270900	9.45	up	down	incorrect
VEEV.US	Veeva Systems Inc	20221229	162.34	164.76	161.72	163.18	749739	163.18	up	up	correct
VEL.US	Velocity Financial Inc	20221229	9.52	9.81	9.52	9.8	6500	9.8	up	up	correct
VET.US	Vermilion Energy Inc	20221229	17.04	17.82	17.01	17.75	912600	17.75	up	up	correct
VFC.US	V.F. Corporation	20221229	26.17	27.51	26.17	27.44	5881700	27.44	up	up	correct
VGI.US	Virtus Global Multi	20221229	7.73	7.77	7.73	7.75	81900	7.75	up	up	correct
VGM.US	Invesco Trust for Investment Grade Municipals	20221229	9.69	9.84	9.69	9.81	307900	9.81	up	down	incorrect
VGR.US	Vector Group Ltd	20221229	11.82	11.95	11.77	11.86	755400	11.86	up	up	correct
VHC.US	VirnetX Holding Corp	20221229	1.13	1.3	1.12	1.28	330600	1.28	up	up	correct
VHI.US	Valhi Inc	20221229	22	22.48	21.55	22.11	13100	22.11	up	up	correct
VIAO.US	VIA optronics AG	20221229	1.463	1.68	1.34	1.5	8200	1.5	up	up	correct
VICI.US	VICI Properties Inc	20221229	32.38	32.6	32.245	32.41	3125200	32.41	up	up	correct
VIIX.US	VelocityShares VIX Short	20221229	7.5317	7.5317	7.5317	7.5317	0	7.5317
VIPS.US	Vipshop Holdings Limited	20221229	13.65	13.87	13.5	13.76	4408300	13.76	up	down	incorrect
VIST.US	Vista Oil & Gas S.A.B. de C.V	20221229	15.37	15.6	15.23	15.52	409100	15.52	up	down	incorrect
VIV.US	Telefônica Brasil S.A	20221229	7.28	7.37	7.22	7.24	1329202	7.24	down	down	correct
VKQ.US	Invesco Municipal Trust	20221229	9.5	9.69	9.5	9.67	367500	9.67	up	up	correct
VLD.US	WT	20221229	0.16	0.1899	0.1518	0.16	86993	0.16
VLN.US	Valens	20221229	5.16	5.26	5.04	5.16	265900	5.16
VLO.US	Valero Energy Corporation	20221229	125.15	126.8	124.72	126.32	2456800	126.32	up	up	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20221229	7.95	8.43	7.95	8.38	546000	8.38	up	up	correct
VLT.US	Invesco High Income Trust II	20221229	10.23	10.23	10.14	10.22	18500	10.22	down	down	correct
VLTA.US	WT	20221229	0.0668	0.075	0.0667	0.0667	28497	0.0667	down	down	correct
VMC.US	Vulcan Materials Company	20221229	175.55	177.03	174.1	176.03	326300	176.03	up	up	correct
VMI.US	Valmont Industries Inc	20221229	333.26	338.15	331.07	333.78	62500	333.78	up	up	correct
VMO.US	Invesco Municipal Opportunity Trust	20221229	9.5	9.64	9.5	9.64	361000	9.64	up	up	correct
VNCE.US	Vince Holding Corp	20221229	7.15	7.79	7.15	7.75	24357	7.75	up	up	correct
VNO.US	PN	20221229	15.67	15.87	15.6	15.78	100787	15.78	up	up	correct
VNT.US	Vontier Corporation	20221229	18.64	19.425	18.64	19.27	1672500	19.27	up	up	correct
VNTR.US	Venator Materials PLC	20221229	0.54	0.54	0.5	0.52	714600	0.52	down	down	correct
VOC.US	VOC Energy Trust	20221229	9.15	9.91	9.15	9.83	217800	9.83	up	down	incorrect
VOYA.US	PB	20221229	22.29	22.6299	22.16	22.17	23328	22.17	down	down	correct
VPG.US	Vishay Precision Group Inc	20221229	38.35	39.54	38.35	39.3	30400	39.3	up	up	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20221229	9.78	9.87	9.78	9.81	80300	9.81	up	up	correct
VRT.US	Vertiv Holdings Co	20221229	12.58	13.765	12.58	13.53	3452000	13.53	up	up	correct
VRTV.US	Veritiv Corporation	20221229	122.36	124	121.63	122.12	106600	122.12	down	up	incorrect
VSH.US	Vishay Intertechnology Inc	20221229	21.21	21.685	21.01	21.67	645626	21.67	up	up	correct
VST.US	Vistra Corp	20221229	23.75	24.18	23.62	24.07	1954800	24.07	up	up	correct
VSTO.US	Vista Outdoor Inc	20221229	24.19	24.57	24	24.49	488600	24.49	up	up	correct
VTEX.US	VTEX	20221229	3.78	3.9	3.69	3.82	362100	3.82	up	down	incorrect
VTN.US	Invesco Trust for Investment Grade New York Municipals	20221229	10.03	10.12	9.97	10.09	99800	10.09	up	up	correct
VTOL.US	Bristow Group Inc	20221229	25.24	27.37	25.24	26.9	115500	26.9	up	down	incorrect
VTR.US	Ventas Inc	20221229	45.06	45.7	44.88	45.56	1578200	45.11	up	up	correct
VVI.US	Viad Corp	20221229	24.39	24.98	24.39	24.72	144800	24.72	up	up	correct
VVR.US	Invesco Senior Income Trust	20221229	3.73	3.79	3.7	3.79	965400	3.79	up	up	correct
VVV.US	Valvoline Inc	20221229	32.61	32.995	32.49	32.5	832100	32.5	down	up	incorrect
VZ.US	Verizon Communications Inc	20221229	38.9	39.53	38.81	39.26	17347000	39.26	up	up	correct
VZIO.US	VIZIO Holding Corp	20221229	7.29	7.47	7.27	7.39	265600	7.39	up	up	correct
W.US	Wayfair Inc	20221229	31.81	34.115	31.11	33.14	4342200	33.14	up	up	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20221229	100.02	100.96	99.63	100.37	366700	100.37	up	up	correct
WAT.US	Waters Corporation	20221229	344.36	348.99	341.34	345.88	208000	345.88	up	up	correct
WBS.US	PF	20221229	18.7513	19.0811	18.67	18.71	18915	18.71	down	up	incorrect
WCC.US	PA	20221229	26.14	26.4	26.14	26.32	49939	26.32	up	up	correct
WCN.US	Waste Connections Inc	20221229	133.28	133.93	132.85	133.51	336800	133.51	up	up	correct
WD.US	Walker & Dunlop Inc	20221229	76.07	79.52	76.02	79.06	119000	79.06	up	up	correct
WDH.US	Waterdrop Inc	20221229	2.98	3.36	2.8	3.36	1447600	3.36	up	up	correct
WDI.US	Western Asset Diversified Income Fund	20221229	12.63	12.74	12.6	12.74	365700	12.74	up	up	correct
WE.US	WeWork Inc	20221229	1.1	1.28	1.07	1.2	16968600	1.2	up	up	correct
WEA.US	Western Asset Premier Bond Fund	20221229	10.68	10.8	10.52	10.65	35400	10.65	down	down	correct
WEAV.US	Weave Communications Inc.	20221229	4.45	4.67	4.45	4.61	88400	4.61	up	up	correct
WEBR.US	Weber Inc.	20221229	8.06	8.11	8.05	8.05	696800	8.05	down	down	correct
WEC.US	WEC Energy Group Inc	20221229	95.67	96.12	95.28	95.41	944900	95.41	down	down	correct
WELL.US	Welltower Inc	20221229	65.47	66.24	64.75	65.83	1422000	65.83	up	up	correct
WES.US	Western Midstream Partners LP	20221229	25.43	26.38	25.3	26.19	761200	26.19	up	up	correct
WEX.US	WEX Inc	20221229	159.69	164.19	159.09	163.42	186400	163.42	up	down	incorrect
WF.US	Woori Financial Group Inc	20221229	28.94	28.94	27.77	27.87	58900	27.87	down	down	correct
WFC.US	PZ	20221229	18.32	18.5	18.12	18.23	521637	18.23	down	down	correct
WFG.US	West Fraser Timber Co. Ltd	20221229	72.21	74.99	72.21	74.14	152000	74.14	up	up	correct
WGO.US	Winnebago Industries Inc	20221229	52.62	53.33	51.99	52.94	286800	52.94	up	up	correct
WH.US	Wyndham Hotels & Resorts Inc	20221229	69.63	70.79	69.56	70.56	452700	70.56	up	up	correct
WHD.US	Cactus Inc	20221229	48.39	50.46	48.37	50.13	195100	50.13	up	up	correct
WHG.US	Westwood Holdings Group Inc	20221229	11.08	11.52	10.72	10.88	11800	10.88	down	down	correct
WHR.US	Whirlpool Corporation	20221229	139.06	143.71	138.64	143.1	505200	143.1	up	up	correct
WIA.US	Western Asset Inflation	20221229	8.72	8.75	8.57	8.72	230200	8.72
WIT.US	Wipro Limited	20221229	4.62	4.71	4.62	4.65	2579400	4.65	up	down	incorrect
WIW.US	Western Asset Inflation	20221229	9.12	9.21	9.08	9.13	500500	9.13	up	up	correct
WK.US	Workiva Inc	20221229	82.84	84.53	82.35	83.72	278400	83.72	up	up	correct
WLK.US	Westlake Chemical Corporation	20221229	102.76	103.9	101.89	103.03	794200	103.03	up	up	correct
WLKP.US	Westlake Chemical Partners LP	20221229	21.89	23.13	21.89	23.07	57600	23.07	up	up	correct
WM.US	Waste Management Inc	20221229	158.23	159.29	157.53	158.87	1350200	158.87	up	up	correct
WMB.US	The Williams Companies Inc	20221229	32.65	33.08	32.59	32.97	3551500	32.97	up	up	correct
WMC.US	Western Asset Mortgage Capital Corporation	20221229	10.05	10.17	9.91	10	119145	9.6	down	down	correct
WMK.US	Weis Markets Inc	20221229	82.4	83.31	82.07	83.26	52300	83.26	up	up	correct
WMS.US	Advanced Drainage Systems Inc	20221229	81.8	83.24	80.67	82.87	858200	82.87	up	up	correct
WMT.US	Walmart Inc	20221229	142.14	143.02	141.75	142.15	3057300	142.15	up	up	correct
WNC.US	Wabash National Corporation	20221229	23.04	23.19	22.54	22.6	344600	22.6	down	up	incorrect
WNS.US	WNS (Holdings) Limited	20221229	79.02	81.16	78.4	80.23	69800	80.23	up	up	correct
WOLF.US	Wolfspeed Inc	20221229	68.84	70.69	68.28	69.24	1557400	69.24	up	up	correct
WOR.US	Worthington Industries Inc	20221229	48.77	50.01	48.61	49.62	208800	49.62	up	up	correct
WOW.US	WideOpenWest Inc	20221229	8.86	9.125	8.7	9.1	376300	9.1	up	up	correct
WPC.US	W. P. Carey Inc	20221229	78	78.81	77.59	78.48	555000	78.48	up	up	correct
WPM.US	Wheaton Precious Metals Corp	20221229	40	40.31	39.6	39.68	1434200	39.68	down	down	correct
WPP.US	WPP plc	20221229	49.05	49.92	49.02	49.72	153700	49.72	up	up	correct
WRB.US	PH	20221229	18.3099	18.3099	18	18.07	15935	18.07	down	up	incorrect
WRBY.US	Warby Parker Inc.	20221229	13.28	13.81	13.102	13.75	646000	13.75	up	down	incorrect
WRK.US	WestRock Company	20221229	35.08	35.525	35.02	35.29	781900	35.29	up	down	incorrect
WSM.US	Williams	20221229	116.18	117.66	115.5	116.55	617600	116.55	up	up	correct
WSO.US	B	20221229	252.51	252.51	252.51	252.51	5	252.51
WSR.US	Whitestone REIT	20221229	9.51	9.62	9.47	9.56	148000	9.56	up	up	correct
WST.US	West Pharmaceutical Services Inc	20221229	233.95	242.37	233.95	238.98	381200	238.98	up	up	correct
WTI.US	W&T Offshore Inc	20221229	5.41	5.64	5.33	5.59	2211200	5.59	up	up	correct
WTM.US	White Mountains Insurance Group Ltd	20221229	1370	1395.01	1370	1395.01	8100	1395.01	up	up	correct
WTRG.US	Essential Utilities Inc	20221229	48.11	48.9	48.1	48.42	822300	48.42	up	down	incorrect
WTS.US	Watts Water Technologies Inc	20221229	145.91	150.18	145.78	149.08	105700	149.08	up	down	incorrect
WTTR.US	Select Energy Services Inc	20221229	8.67	9.035	8.67	9	372900	9	up	up	correct
WU.US	The Western Union Company	20221229	13.67	13.91	13.67	13.88	2763700	13.88	up	up	correct
WWE.US	World Wrestling Entertainment Inc	20221229	67.99	68.57	67.47	68.52	364800	68.52	up	up	correct
WWW.US	Wolverine World Wide Inc	20221229	10.14	10.85	10.11	10.77	1119600	10.77	up	up	correct
WY.US	Weyerhaeuser Company	20221229	30.84	31.38	30.84	31.32	1846000	31.32	up	up	correct
X.US	United States Steel Corporation	20221229	25.03	25.63	24.84	25.57	4591800	25.57	up	up	correct
XFLT.US	PA	20221229	25.1799	25.1999	25.1173	25.1999	958	25.1999	up	up	correct
XHR.US	Xenia Hotels & Resorts Inc	20221229	12.73	13.05	12.64	13.05	341000	13.05	up	up	correct
XIN.US	Xinyuan Real Estate Co. Ltd	20221229	3.95	4.04	3.85	4	14800	4	up	up	correct
XL.US	XL Fleet Corp	20221229	0.9	0.9391	0.85	0.9056	1122798	0.9056	up	up	correct
XOM.US	Exxon Mobil Corporation	20221229	107.99	109.72	107.99	109.2	10534000	109.2	up	up	correct
XPEV.US	XPeng Inc	20221229	9.75	10.05	9.54	9.88	15350100	9.88	up	up	correct
XPO.US	XPO Logistics Inc	20221229	33.98	34.92	33.75	34.49	726200	34.49	up	up	correct
XPOF.US	Xponential Fitness Inc.	20221229	22.5	23.45	22.23	22.77	313900	22.77	up	down	incorrect
XPRO.US	Frank’s International NV	20221229	16.66	18.14	16.66	17.9	421300	17.9	up	up	correct
XYF.US	X Financial	20221229	3.03	3.16	3.01	3.04	19200	3.04	up	down	incorrect
XYL.US	Xylem Inc	20221229	109.9	112.26	109.24	111.64	516300	111.64	up	up	correct
YALA.US	Yalla Group Limited	20221229	3.5	3.74	3.47	3.59	495200	3.59	up	up	correct
YCBD.US	PA	20221229	4	4	3.8	4	23643	3.9333
YELP.US	Yelp Inc	20221229	26.41	27.03	26.19	27.02	448900	27.02	up	down	incorrect
YETI.US	YETI Holdings Inc	20221229	40.48	41.71	40.01	41.38	885700	41.38	up	up	correct
YEXT.US	Yext Inc	20221229	6.28	6.505	6.17	6.41	869900	6.41	up	up	correct
YMM.US	Full Truck Alliance Co. Ltd.	20221229	7.98	8.23	7.81	8.16	3837300	8.16	up	down	incorrect
YOU.US	Clear Secure Inc.	20221229	27.09	27.73	26.8	27.47	587700	27.47	up	down	incorrect
YPF.US	YPF Sociedad Anónima	20221229	9.15	9.39	9.04	9.05	2178200	9.05	down	down	correct
YRD.US	Yiren Digital Ltd	20221229	1.18	1.37	1.18	1.36	159300	1.36	up	up	correct
YSG.US	Yatsen Holding Limited	20221229	1.28	1.4	1.195	1.37	2205400	1.37	up	up	correct
YTPG.US	TPG Pace Beneficial II Corp	20221229	9.845	9.88	9.835	9.84	104500	9.84	down	down	correct
YUM.US	Yum! Brands Inc	20221229	129.55	130.73	128.85	129.99	875700	129.99	up	up	correct
YUMC.US	Yum China Holdings Inc	20221229	55.88	56.865	55.51	55.9	1831000	55.9	up	up	correct
ZBH.US	Zimmer Biomet Holdings Inc	20221229	126.66	128.5	126.14	127.83	686600	127.83	up	up	correct
ZEPP.US	Zepp Health Corporation	20221229	1.34	1.54	1.33	1.48	48253	1.48	up	up	correct
ZETA.US	Zeta Global Holdings Corp.	20221229	8	8.16	7.86	8.13	643800	8.13	up	up	correct
ZEV.US	WT	20221229	0.0238	0.0295	0.02	0.023	203712	0.023	down	down	correct
ZH.US	Zhihu Inc	20221229	1.32	1.4	1.28	1.38	2398400	1.38	up	up	correct
ZIM.US	ZIM Integrated Shipping Services Ltd	20221229	16.96	18.19	16.83	18.08	4549900	18.08	up	up	correct
ZIP.US	ZipRecruiter Inc	20221229	15.87	16.39	15.635	16.37	398900	16.37	up	up	correct
ZNH.US	China Southern Airlines Company Limited	20221229	32.63	32.68	32.28	32.61	6300	32.61	down	up	incorrect
ZTO.US	ZTO Express (Cayman) Inc	20221229	26.5	26.99	26.06	26.88	1090100	26.88	up	up	correct
ZTR.US	Virtus Total Return Fund Inc	20221229	6.53	6.61	6.46	6.56	267300	6.56	up	down	incorrect
ZTS.US	Zoetis Inc	20221229	145.2	148.51	145.14	148.15	1298900	148.15	up	up	correct
ZUO.US	Zuora Inc	20221229	5.98	6.42	5.94	6.4	1129200	6.4	up	up	correct
ZVIA.US	Zevia PBC	20221229	3.65	4.27	3.65	4.13	199400	4.13	up	up	correct
ZWS.US	Zurn Water Solutions Corp	20221229	21.54	21.93	21.4	21.81	598300	21.81	up	down	incorrect
ZYME.US	Zymeworks Inc	20221229	7.49	7.87	7.339	7.81	457800	7.81	up	up	correct