CollectAI

close-nyse_stocks

2022/10/24

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20221024	131.13	133.13	129.81	132.3	1045300	132.3	up	up	correct
AA.US	Alcoa Corporation	20221024	40.05	40.15	38.6	39.17	7822400	39.17	down	down	correct
AAC.US	Ares Acquisition Corporation	20221024	9.96	9.965	9.96	9.96	16500	9.96
AAIC.US	PC	20221024	19.9102	19.9102	19.9102	19.9102	100	19.9102
AAIN.US	AAIN	20221024	23.03	23.46	22.37	23	3200	23	down	down	correct
AAN.US	Aaron’s Company Inc	20221024	8	8.13	7.645	8.1	968900	8.1	up	up	correct
AAP.US	Advance Auto Parts Inc	20221024	173.5	176.67	173.05	176.62	799900	176.62	up	up	correct
AAQC.US	WT	20221024	0.0381	0.0409	0.0381	0.0409	1933	0.0409	up	up	correct
AAT.US	American Assets Trust Inc	20221024	26.49	26.88	26.25	26.73	279500	26.73	up	up	correct
AB.US	AllianceBernstein Holding L.P	20221024	35.12	35.26	34.53	34.86	235100	34.86	down	down	correct
ABB.US	ABB Ltd	20221024	27.18	27.66	27.16	27.48	2229400	27.48	up	up	correct
ABBV.US	AbbVie Inc	20221024	148.71	151.53	148.7	150.89	5139700	150.89	up	up	correct
ABC.US	AmerisourceBergen Corporation	20221024	149.19	150.73	148.11	150.1	1177100	150.1	up	up	correct
ABEV.US	Ambev S.A	20221024	2.86	2.88	2.8	2.83	31494800	2.83	down	down	correct
ABG.US	Asbury Automotive Group Inc	20221024	143.59	148.93	143.2	148.24	219300	148.24	up	up	correct
ABM.US	ABM Industries Incorporated	20221024	42.09	42.61	41.63	42.22	212800	42.22	up	up	correct
ABR.US	PD	20221024	16.1128	16.2	16	16.14	39394	16.14	up	up	correct
ABT.US	Abbott Laboratories	20221024	96.05	98.49	95.9	98.29	8118000	98.29	up	up	correct
AC.US	Associated Capital Group Inc	20221024	41	41.15	40.49	40.78	8431	40.78	down	down	correct
ACA.US	Arcosa Inc	20221024	60.4	61.08	59.9383	60.31	95200	60.31	down	down	correct
ACCO.US	ACCO Brands Corporation	20221024	4.33	4.36	4.27	4.31	839900	4.31	down	down	correct
ACH.US	Aluminum Corporation of China Limited	20221024	7.79	8.2	7.42	8.2	9393	8.2	up	up	correct
ACI.US	Albertsons Companies Inc	20221024	21.15	21.2	20.7	20.79	6578300	20.79	down	down	correct
ACM.US	AECOM	20221024	71.86	72.59	71.05	71.9	608800	71.9	up	up	correct
ACN.US	Accenture plc	20221024	272.77	276.94	270.12	275.31	2201943	275.31	up	up	correct
ACP.US	PA	20221024	21.01	21.2605	21	21.12	3572	21.12	up	up	correct
ACR.US	PD	20221024	18.98	18.98	18.82	18.9	3682	18.9	down	down	correct
ACRE.US	Ares Commercial Real Estate Corporation	20221024	11.16	11.27	11.01	11.23	522600	11.23	up	up	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20221024	18.68	18.9	18.58	18.76	22300	18.76	up	up	correct
ADC.US	P	20221024	15.87	15.87	15.66	15.6992	14245	15.6992	down	down	correct
ADCT.US	ADC Therapeutics SA	20221024	4.84	4.84	4.45	4.55	147354	4.55	down	down	correct
ADM.US	Archer	20221024	89.99	90.46	89.11	89.28	2253100	89.28	down	down	correct
ADNT.US	Adient plc	20221024	33.19	33.78	32.715	33.57	636700	33.57	up	up	correct
ADT.US	ADT Inc	20221024	8.8	8.86	8.5	8.53	2650100	8.53	down	down	correct
ADX.US	Adams Diversified Equity Fund Inc	20221024	15.26	15.38	15.16	15.32	103000	15.32	up	up	correct
AEE.US	Ameren Corporation	20221024	78.09	78.82	77.25	77.87	1959345	77.87	down	down	correct
AEFC.US	AEFC	20221024	18.98	19.09	18.92	18.94	31800	18.94	down	down	correct
AEG.US	Aegon N.V	20221024	4.26	4.31	4.24	4.27	3264900	4.27	up	up	correct
AEL.US	PA	20221024	21.5016	21.67	21.36	21.55	17277	21.55	up	up	correct
AEM.US	Agnico Eagle Mines Limited	20221024	42.38	42.74	41.55	42.34	2220500	42.34	down	down	correct
AENZ.US	Aenza S.A.A	20221024	0.7601	0.8197	0.7601	0.8	3342	0.8	up	up	correct
AEO.US	American Eagle Outfitters Inc	20221024	10.42	10.82	10.24	10.74	5400800	10.74	up	up	correct
AER.US	AerCap Holdings N.V	20221024	51.09	51.4	49.9	50.6	849300	50.6	down	down	correct
AES.US	The AES Corporation	20221024	24.69	24.77	24.19	24.6	2757800	24.6	down	down	correct
AESC.US	The AES Corporation	20221024	92.25	93.13	91.45	93.09	24200	93.09	up	up	correct
AEVA.US	WT	20221024	0.3	0.3	0.25	0.25	10522	0.25	down	down	correct
AFB.US	AllianceBernstein National Municipal Income Fund	20221024	10.13	10.16	10	10.08	147300	10.08	down	down	correct
AFG.US	American Financial Group Inc	20221024	130.61	133.38	130.61	132.87	331600	132.87	up	up	correct
AFGB.US	American Financial Group Inc	20221024	21.32	21.557	21.29	21.29	6600	21.29	down	down	correct
AFGC.US	American Financial Group Inc	20221024	18.86	19.125	18.82	18.92	12000	18.92	up	up	correct
AFGD.US	American Financial Group Inc	20221024	20.75	20.81	20.58	20.58	10300	20.58	down	down	correct
AFGE.US	American Financial Group Inc	20221024	17.99	18.05	17.8	18.03	1300	18.03	up	up	correct
AFL.US	Aflac Incorporated	20221024	61.18	62.19	60.95	61.88	2352900	61.88	up	up	correct
AFT.US	Apollo Senior Floating Rate Fund Inc	20221024	12.22	12.29	12.21	12.25	72500	12.25	up	up	correct
AG.US	First Majestic Silver Corp	20221024	8.34	8.39	8.09	8.32	5755600	8.32	down	down	correct
AGCB.US	Altimeter Growth Corp. 2	20221024	9.97	9.99	9.97	9.99	15000	9.99	up	up	correct
AGCO.US	AGCO Corporation	20221024	115.01	116.47	113.25	115.69	306000	115.69	up	up	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20221024	8.49	8.59	8.47	8.56	57300	8.56	up	up	correct
AGI.US	Alamos Gold Inc	20221024	7.57	7.69	7.46	7.59	3130000	7.59	up	up	correct
AGL.US	agilon health inc	20221024	20.1	20.19	19.6	19.99	1182800	19.99	down	down	correct
AGM.US	PG	20221024	17.9697	17.9697	17.7	17.7	2454	17.7	down	down	correct
AGO.US	Assured Guaranty Ltd	20221024	55.35	56.24	55.35	56.12	250000	56.12	up	up	correct
AGR.US	Avangrid Inc	20221024	39.77	40.2	39.35	39.83	703500	39.83	up	up	correct
AGRO.US	Adecoagro S.A	20221024	8.95	8.95	8.6	8.67	448600	8.67	down	down	correct
AGS.US	PlayAGS Inc	20221024	6.29	6.48	6.09	6.44	96300	6.44	up	up	correct
AGTI.US	Agiliti Inc	20221024	17.77	18.06	17.51	17.74	177000	17.74	down	down	correct
AGX.US	Argan Inc	20221024	32.53	33.26	32.25	33.14	39557	33.14	up	up	correct
AHH.US	PA	20221024	19.81	20.445	19	20.22	40836	20.22	up	up	correct
AHL.US	PE	20221024	18.855	19.15	18.5	19.15	12948	19.15	up	up	correct
AHT.US	PI	20221024	14.45	14.67	14.39	14.4	3524	14.4	down	down	correct
AI.US	C3.ai Inc	20221024	12.55	12.55	12.15	12.32	1186420	12.32	down	down	correct
AIC.US	Arlington Asset Investment Corp. 6.75% SR NT 25	20221024	23.545	23.59	23.52	23.525	3300	23.525	down	down	correct
AIF.US	Apollo Tactical Income Fund Inc	20221024	11.95	12.07	11.94	12.07	65100	12.07	up	up	correct
AIG.US	PA	20221024	21.89	22	21.88	21.95	47092	21.95	up	up	correct
AIN.US	Albany International Corp	20221024	87.85	88.69	87.1	88	131200	88	up	up	correct
AIO.US	Virtus AllianzGI Artificial Intell & Tech Opps	20221024	15.75	16.13	15.72	16	91200	16	up	up	correct
AIR.US	AAR Corp	20221024	43.18	43.36	42.41	43.07	259400	43.07	down	down	correct
AIRC.US	Apartment Income REIT Corp	20221024	37.53	37.58	36.78	37.06	770308	37.06	down	down	correct
AIT.US	Applied Industrial Technologies Inc	20221024	112	115.32	112	115.15	212500	115.15	up	up	correct
AIV.US	Apartment Investment and Management Company	20221024	7.65	7.77	7.55	7.56	7901200	7.56	down	down	correct
AIZ.US	Assurant Inc	20221024	148.32	150.72	148.19	150.61	304500	150.61	up	up	correct
AIZN.US	Assurant Inc	20221024	19.24	19.4899	18.99	19.02	5470	19.02	down	down	correct
AJG.US	Arthur J. Gallagher & Co	20221024	176.79	180.05	176.39	179.15	770000	179.15	up	up	correct
AJRD.US	Aerojet Rocketdyne Holdings Inc	20221024	45.25	45.63	44.9422	45.33	715133	45.33	up	up	correct
AJX.US	Great Ajax Corp	20221024	7.62	7.77	7.55	7.61	34200	7.61	down	down	correct
AJXA.US	Great Ajax Corp. 7.25 CV SR NT 24	20221024	24.1	24.1	23.81	24.06	2300	24.06	down	down	correct
AKA.US	A.K.A. BRANDS HOLDING CORP.	20221024	1.74	1.815	1.71	1.79	55500	1.79	up	up	correct
AKO.US	B	20221024	10.47	10.47	9.84	9.84	7600	9.84	down	down	correct
AKR.US	Acadia Realty Trust	20221024	13.16	13.29	13.04	13.05	930600	13.05	down	down	correct
AL.US	PA	20221024	20.9	21.1254	20.9	21.04	10099	21.04	up	up	correct
ALB.US	Albemarle Corporation	20221024	269	270.88	258.88	270.57	991600	270.57	up	up	correct
ALC.US	Alcon AG	20221024	59.23	59.6	58.465	58.63	1099819	58.63	down	down	correct
ALCC.US	AltC Acquisition Corp.	20221024	9.79	9.83	9.78	9.83	73900	9.83	up	up	correct
ALE.US	ALLETE Inc	20221024	52.56	53.24	52.36	52.74	512000	52.74	up	up	correct
ALEX.US	Alexander & Baldwin Inc	20221024	18.26	18.47	18.11	18.42	205400	18.42	up	up	correct
ALG.US	Alamo Group Inc	20221024	150.47	150.75	148.16	149.92	38400	149.92	down	down	correct
ALIT.US	Alight Inc	20221024	7.82	7.82	7.37	7.59	1423000	7.59	down	down	correct
ALK.US	Alaska Air Group Inc	20221024	41.42	42.78	40.94	42.58	2010600	42.58	up	up	correct
ALL.US	The Allstate Corporation	20221024	120.8	125.38	120.8	124.87	2681958	124.87	up	up	correct
ALLE.US	Allegion plc	20221024	93.62	94.83	92.14	94.36	486900	94.36	up	up	correct
ALLY.US	PA	20221024	25.24	25.24	25.24	25.24	0	25.24
ALSN.US	Allison Transmission Holdings Inc	20221024	37.69	38.63	37.56	38.41	855800	38.41	up	up	correct
ALTG.US	PA	20221024	25.5	25.5	25.5	25.5	100	25.5
ALV.US	Autoliv Inc	20221024	77.85	79.43	77.08	79.19	1284733	79.19	up	up	correct
ALX.US	Alexander's Inc	20221024	222.35	224	221.12	224	6287	224	up	up	correct
AM.US	Antero Midstream Corporation	20221024	10.37	10.415	10.205	10.24	3977700	10.015	down	down	correct
AMAM.US	Ambrx Biopharma Inc.	20221024	1.03	1.039	1.03	1.03	1200	1.03
AMBC.US	Ambac Financial Group Inc	20221024	13.3	13.43	13.075	13.3	252236	13.3
AMBP.US	Ardagh Metal Packaging S.A	20221024	4.76	4.79	4.65	4.68	737800	4.68	down	down	correct
AMC.US	AMC Entertainment Holdings Inc	20221024	6.46	6.55	6.2	6.36	14363100	6.36	down	down	correct
AMCR.US	Amcor plc	20221024	11.35	11.36	11.16	11.3	7319400	11.3	down	down	correct
AME.US	AMETEK Inc	20221024	119.79	121.17	119.37	120.45	893600	120.45	up	up	correct
AMG.US	Affiliated Managers Group Inc	20221024	120.34	120.97	118.6	120.38	259200	120.38	up	up	correct
AMH.US	PH	20221024	22.53	22.69	22.34	22.34	13036	22.34	down	down	correct
AMK.US	AssetMark Financial Holdings Inc	20221024	18.61	18.74	18.46	18.54	34800	18.54	down	down	correct
AMN.US	AMN Healthcare Services Inc	20221024	115.73	120	114.32	118.16	603579	118.16	up	up	correct
AMOV.US	América Móvil S.A.B. de C.V	20221024	16.87	17.38	16.87	17.38	14255	17.38	up	up	correct
AMP.US	Ameriprise Financial Inc	20221024	269.53	273.22	268.35	271.65	445000	271.65	up	up	correct
AMPI.US	Advanced Merger Partners Inc	20221024	9.9	9.9	9.9	9.9	10000	9.9
AMPY.US	Amplify Energy Corp	20221024	9.48	9.53	9.04	9.08	362170	9.08	down	down	correct
AMR.US	Alpha Metallurgical Resources Inc	20221024	156.27	162.83	151.01	161.21	359300	161.21	up	up	correct
AMRC.US	Ameresco Inc	20221024	56.23	57.97	54.56	57.16	276700	57.16	up	up	correct
AMRX.US	Amneal Pharmaceuticals Inc	20221024	2.14	2.18	2.09	2.17	457500	2.17	up	up	correct
AMT.US	American Tower Corporation (REIT)	20221024	189.92	191.43	184.18	185.4	1856400	185.4	down	down	correct
AMWL.US	American Well Corporation	20221024	3.6	3.65	3.412	3.59	1124800	3.59	down	down	correct
AMX.US	América Móvil S.A.B. de C.V	20221024	17.1	17.67	17.1	17.6	3499100	17.6	up	up	correct
AN.US	AutoNation Inc	20221024	97	100.67	96.24	100.6	1007400	100.6	up	up	correct
ANET.US	Arista Networks Inc	20221024	110.75	112.14	109.045	110.74	1377400	110.74	down	down	correct
ANF.US	Abercrombie & Fitch Co	20221024	17.04	17.47	16.8	17.33	1183300	17.33	up	up	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20221024	7.22	7.28	7.16	7.25	519800	7.25	up	up	correct
AOMR.US	Angel Oak Mortgage Inc.	20221024	9.72	9.72	9.07	9.23	40900	9.23	down	down	correct
AON.US	Aon plc	20221024	282.78	286.14	281.94	284.51	783300	284.51	up	up	correct
AOS.US	A. O. Smith Corporation	20221024	50.41	51.31	50.2	50.8	841017	50.5064	up	up	correct
AP.US	Ampco	20221024	3.27	3.49	3.16	3.41	30300	3.41	up	up	correct
APAM.US	Artisan Partners Asset Management Inc	20221024	26.98	27.67	26.82	27.5	433500	27.5	up	up	correct
APD.US	Air Products and Chemicals Inc	20221024	243.39	245.91	241.88	243.92	1758000	243.92	up	up	correct
APG.US	APi Group Corporation	20221024	15.12	15.38	14.88	15.3	764800	15.3	up	up	correct
APH.US	Amphenol Corporation	20221024	71.58	72.32	70.67	71.64	3151200	71.64	up	up	correct
APLE.US	Apple Hospitality REIT Inc	20221024	16.5	16.665	16.395	16.45	2014500	16.45	down	down	correct
APN.US	UN	20221024	10.07	10.07	10.07	10.07	0	10.07
APRN.US	Blue Apron Holdings Inc	20221024	2.55	2.57	2.35	2.42	3355000	2.42	down	down	correct
APTV.US	PA	20221024	103.49	105.35	102.78	105.35	3775	105.35	up	up	correct
AQN.US	Algonquin Power & Utilities Corp	20221024	10.56	10.6	10.38	10.5	1958500	10.5	down	down	correct
AQNA.US	AQNA	20221024	21.29	21.8	21.17	21.67	20500	21.67	up	up	correct
AQNB.US	AQNB	20221024	21.61	22	21.505	22	25600	22	up	up	correct
AQNU.US	Algonquin Power & Utilities Corp Unit	20221024	36.46	36.5	36.09	36.398	12800	36.398	down	down	correct
AQUA.US	Evoqua Water Technologies Corp	20221024	35.1	35.71	34.64	35.2	684200	35.2	up	up	correct
AR.US	Antero Resources Corporation	20221024	33.55	33.9	32.65	33.09	6893700	33.09	down	down	correct
ARC.US	ARC Document Solutions Inc	20221024	2.3	2.33	2.24	2.3	142400	2.3
ARCH.US	Arch Resources Inc	20221024	137.12	137.72	132.71	136.7	378100	136.7	down	down	correct
ARCO.US	Arcos Dorados Holdings Inc	20221024	7.16	7.16	6.83	6.9	704700	6.9	down	down	correct
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20221024	11.45	11.52	11.37	11.38	82200	11.38	down	down	correct
ARE.US	Alexandria Real Estate Equities Inc	20221024	132.98	133.56	130.43	132.8	1268800	132.8	down	down	correct
ARES.US	Ares Management Corporation	20221024	68.86	69.51	66.99	68.93	1292100	68.93	up	up	correct
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20221024	21.16	21.16	20.93	21	4200	21	down	down	correct
ARGO.US	Argo Group International Holdings Ltd	20221024	22.62	23.42	22.47	23.25	170700	23.25	up	up	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20221024	9.48	9.58	9.26	9.53	1081400	9.53	up	up	correct
ARL.US	American Realty Investors Inc	20221024	16.89	17.32	16.89	17.32	1000	17.32	up	up	correct
ARLO.US	Arlo Technologies Inc	20221024	4.83	4.91	4.63	4.91	608500	4.91	up	up	correct
ARMK.US	Aramark	20221024	35.56	35.79	34.99	35.32	1752100	35.32	down	down	correct
ARNC.US	Arconic Corporation	20221024	20.98	21.27	20.57	21.07	380892	21.07	up	up	correct
AROC.US	Archrock Inc	20221024	7.25	7.38	7.18	7.38	752700	7.38	up	up	correct
ARR.US	PC	20221024	18.3667	18.38	18	18.05	8337	18.05	down	down	correct
ARW.US	Arrow Electronics Inc	20221024	98.76	99.82	97.85	98.61	327589	98.61	down	down	correct
ASA.US	ASA Gold and Precious Metals Limited	20221024	12.71	12.79	12.54	12.61	58900	12.61	down	down	correct
ASAI.US	Sendas Distribuidora S.A.	20221024	17.67	17.99	17.16	17.59	468500	17.59	down	down	correct
ASAN.US	Asana Inc	20221024	19.35	19.7	18.3	19.66	1913000	19.66	up	up	correct
ASB.US	PF	20221024	22.8612	23.2516	22.81	22.98	4601	22.98	up	up	correct
ASC.US	Ardmore Shipping Corporation	20221024	11.69	11.69	11.12	11.36	538800	11.36	down	down	correct
ASG.US	Liberty All	20221024	5.05	5.05	4.95	4.98	479500	4.98	down	down	correct
ASGI.US	Aberdeen Standard Global Infrastructure Income Fund	20221024	16.23	16.37	16.01	16.35	12500	16.35	up	up	correct
ASGN.US	ASGN Incorporated	20221024	92.72	94.2	91.54	93.84	215400	93.84	up	up	correct
ASH.US	Ashland Global Holdings Inc	20221024	100.91	101.68	99.79	100.85	278761	100.85	down	down	correct
ASIX.US	AdvanSix Inc	20221024	34.35	34.81	33.83	34.24	118200	34.24	down	down	correct
ASPN.US	Aspen Aerogels Inc	20221024	9.49	9.49	8.98	8.99	278100	8.99	down	down	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20221024	221.96	227.2	218.96	227.06	64300	227.06	up	up	correct
ASX.US	ASE Technology Holding Co. Ltd	20221024	5.02	5.14	4.97	5.12	5877300	5.12	up	up	correct
ATA.US	Americas Technology Acquisition Corp	20221024	10.52	10.52	10.52	10.52	102	10.52
ATCO.US	PI	20221024	21.45	21.525	21.14	21.28	6883	20.784	down	down	correct
ATEN.US	A10 Networks Inc	20221024	16.22	16.5	15.97	16.28	448800	16.28	up	up	correct
ATGE.US	Adtalem Global Education Inc	20221024	37.94	39.05	37.94	38.59	368500	38.59	up	up	correct
ATH.US	PD	20221024	17.65	17.7362	17.47	17.58	46271	17.58	down	down	correct
ATHM.US	Autohome Inc	20221024	26	27.11	23.66	25.56	1365900	25.56	down	down	correct
ATI.US	Allegheny Technologies Incorporated	20221024	29.17	29.28	28.55	29.23	704900	29.23	up	up	correct
ATIP.US	WT	20221024	0.0581	0.0581	0.0554	0.0554	400	0.0554	down	down	correct
ATKR.US	Atkore Inc	20221024	91.91	94.74	91.5	93.38	543600	93.38	up	up	correct
ATO.US	Atmos Energy Corporation	20221024	102.38	102.9	100.76	101.35	715874	101.35	down	down	correct
ATR.US	AptarGroup Inc	20221024	97.9	98.8	97.27	97.89	158500	97.51	down	up	incorrect
ATTO.US	Atento S.A	20221024	3.75	3.861	3.55	3.861	11200	3.861	up	down	incorrect
ATUS.US	Altice USA Inc	20221024	5.7	5.92	5.59	5.91	4243300	5.91	up	down	incorrect
AU.US	AngloGold Ashanti Limited	20221024	12.94	13.06	12.76	13.05	2780700	13.05	up	down	incorrect
AUD.US	Audacy Inc	20221024	0.34	0.37	0.34	0.35	288600	0.35	up	down	incorrect
AUS.US	UN	20221024	9.93	9.93	9.93	9.93	0	9.93
AUST.US	Austin Gold Corp.	20221024	0.958	0.962	0.84	0.929	52500	0.929	down	up	incorrect
AUY.US	Yamana Gold Inc	20221024	4.54	4.55	4.41	4.48	15917100	4.48	down	up	incorrect
AVA.US	Avista Corporation	20221024	38.91	39.51	38.72	38.9	397200	38.9	down	up	incorrect
AVAL.US	Grupo Aval Acciones y Valores S.A	20221024	2.31	2.338	2.23	2.29	129300	2.29	down	up	incorrect
AVB.US	AvalonBay Communities Inc	20221024	176.1	177.23	172.74	173.2	837900	173.2	down	up	incorrect
AVD.US	American Vanguard Corporation	20221024	23.3	23.59	22.98	23.16	161800	23.16	down	up	incorrect
AVK.US	Advent Convertible and Income Fund	20221024	10.64	10.79	10.59	10.7	99395	10.7	up	up	correct
AVLR.US	Avalara Inc	20221024	93.48	93.48	93.48	93.48	0	93.48
AVNS.US	Avanos Medical Inc	20221024	20.76	20.87	20.48	20.62	223100	20.62	down	down	correct
AVNT.US	Avient Corporation	20221024	33.36	33.49	32.56	32.99	393900	32.99	down	down	correct
AVY.US	Avery Dennison Corporation	20221024	172.38	174.18	170.08	173.62	586800	173.62	up	up	correct
AVYA.US	Avaya Holdings Corp	20221024	1.13	1.23	1.08	1.23	2929000	1.23	up	up	correct
AWF.US	AllianceBernstein Global High Income Fund	20221024	9.1	9.3	9.07	9.29	288900	9.29	up	up	correct
AWI.US	Armstrong World Industries Inc	20221024	80.68	81.03	79.43	79.67	405500	79.67	down	down	correct
AWK.US	American Water Works Company Inc	20221024	134.37	136.4	133.24	135.96	1014700	135.96	up	up	correct
AWP.US	Aberdeen Global Premier Properties Fund	20221024	3.69	3.71	3.66	3.69	716100	3.69
AWR.US	American States Water Company	20221024	81.06	82.73	80.91	82.18	198200	82.18	up	up	correct
AX.US	Axos Financial Inc	20221024	35.06	35.4	34.55	34.89	316200	34.89	down	up	incorrect
AXL.US	American Axle & Manufacturing Holdings Inc	20221024	8.09	8.57	7.96	8.55	1974600	8.55	up	down	incorrect
AXP.US	American Express Company	20221024	141.3	143.79	140.37	141.63	4299600	141.63	up	down	incorrect
AXR.US	AMREP Corporation	20221024	10.81	11.19	10.77	11.04	13400	11.04	up	down	incorrect
AXS.US	PE	20221024	19.81	19.92	19.7	19.8	41171	19.8	down	up	incorrect
AXTA.US	Axalta Coating Systems Ltd	20221024	23.78	23.78	23.13	23.54	2048800	23.54	down	up	incorrect
AYI.US	Acuity Brands Inc	20221024	174.89	178.78	173.3	177.75	242500	177.75	up	down	incorrect
AYX.US	Alteryx Inc	20221024	48.59	48.61	46.61	47.64	569600	47.64	down	up	incorrect
AZEK.US	The AZEK Company Inc	20221024	16.01	16.23	15.74	15.86	1322400	15.86	down	up	incorrect
AZO.US	AutoZone Inc	20221024	2320.78	2423.8	2320.78	2407.52	209400	2407.52	up	down	incorrect
AZRE.US	Azure Power Global Limited	20221024	4.5	4.69	4.19	4.59	411900	4.59	up	down	incorrect
AZUL.US	Azul S.A	20221024	9.67	9.79	9.18	9.22	1856200	9.22	down	up	incorrect
AZZ.US	AZZ Inc	20221024	36.56	36.62	35.99	36.41	123964	36.41	down	up	incorrect
B.US	Barnes Group Inc	20221024	33.11	33.42	32.72	33.36	187606	33.36	up	up	correct
BA.US	The Boeing Company	20221024	142.85	142.88	139.28	142.05	5177800	142.05	down	down	correct
BABA.US	Alibaba Group Holding Limited	20221024	63.39	64.1	58.01	63.15	101023200	63.15	down	down	correct
BAC.US	PP	20221024	15.99	16.19	15.98	16.09	33212	16.09	up	up	correct
BAH.US	Booz Allen Hamilton Holding Corporation	20221024	101.92	102.08	100.11	100.56	1161400	100.56	down	down	correct
BAK.US	Braskem S.A	20221024	12.91	12.974	12.47	12.68	438000	12.68	down	down	correct
BALY.US	Bally's Corporation	20221024	20.49	20.67	20.1184	20.59	149486	20.59	up	up	correct
BAM.US	Brookfield Asset Management Inc	20221024	38.4	38.51	37.17	38.1	3199700	38.1	down	down	correct
BAMH.US	BAMH	20221024	15.77	16.04	15.73	15.95	22800	15.95	up	up	correct
BAMI.US	Brookfield Finance I Preferred	20221024	15.2	15.28	15.1	15.245	9700	15.245	up	up	correct
BAMR.US	Brookfield Asset Management Reinsurance Partners Ltd	20221024	38.59	38.59	37.31	38.15	28900	38.15	down	down	correct
BAP.US	Credicorp Ltd	20221024	133.25	134.7	130.77	134.49	351800	134.49	up	up	correct
BARK.US	Original Bark Co	20221024	1.64	1.64	1.571	1.61	676600	1.61	down	down	correct
BAX.US	Baxter International Inc	20221024	56.92	57.36	56.18	56.43	3902100	56.43	down	down	correct
BB.US	BlackBerry Limited	20221024	4.4	4.43	4.29	4.42	4645600	4.42	up	up	correct
BBAR.US	Banco BBVA Argentina S.A	20221024	3.11	3.11	2.98	3.03	583900	3.03	down	down	correct
BBD.US	Banco Bradesco S.A	20221024	3.87	3.89	3.7	3.74	62243800	3.74	down	down	correct
BBDC.US	Barings BDC Inc	20221024	8.27	8.53	8.27	8.43	643618	8.43	up	up	correct
BBDO.US	Banco Bradesco S.A	20221024	3.19	3.19	3.1	3.12	14000	3.12	down	down	correct
BBN.US	BlackRock Taxable Municipal Bond Trust	20221024	16.19	16.42	15.96	15.96	216700	15.96	down	down	correct
BBU.US	Brookfield Business Partners L.P	20221024	19.904	19.904	19.35	19.54	10600	19.54	down	down	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20221024	5.07	5.16	5.07	5.14	1810200	5.14	up	up	correct
BBW.US	Build	20221024	15.27	15.78	15.05	15.77	197700	15.77	up	up	correct
BBWI.US	Bath Body Works Inc	20221024	33.43	33.69	31.66	32.44	4022100	32.44	down	down	correct
BBY.US	Best Buy Co. Inc	20221024	64.22	64.98	63.17	63.8	2813600	63.8	down	down	correct
BC.US	PC	20221024	22.27	22.8595	22.02	22.11	14863	22.11	down	down	correct
BCAT.US	BlackRock Capital Allocation Trust	20221024	13.91	14.18	13.885	14.14	377100	14.14	up	up	correct
BCC.US	Boise Cascade Company	20221024	62.8	63.31	61.685	63.26	257000	63.26	up	up	correct
BCE.US	BCE Inc	20221024	43.34	43.49	42.78	43.3	1229200	43.3	down	down	correct
BCH.US	Banco de Chile	20221024	17.9	17.9	17.34	17.51	218300	17.51	down	down	correct
BCO.US	The Brink's Company	20221024	59.65	60.86	59.44	60.35	298200	60.35	up	up	correct
BCS.US	Barclays PLC	20221024	6.84	6.91	6.8	6.82	9589200	6.82	down	down	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20221024	9.08	9.14	9.02	9.04	263027	9.04	down	down	correct
BDC.US	Belden Inc	20221024	64.9	65.51	64.14	65.34	147500	65.34	up	up	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20221024	8.57	8.65	8.53	8.63	357600	8.63	up	up	correct
BDN.US	Brandywine Realty Trust	20221024	6.29	6.36	6.2	6.25	2252800	6.25	down	down	correct
BDX.US	Becton Dickinson and Company	20221024	225.69	227.26	224.19	225.21	1636300	225.21	down	up	incorrect
BDXB.US	Becton Dickinson and Company	20221024	47.05	47.21	46.9	46.91	20800	46.91	down	up	incorrect
BE.US	Bloom Energy Corporation	20221024	16.83	16.84	16.04	16.59	2597200	16.59	down	up	incorrect
BEDU.US	Bright Scholar Education Holdings Limited	20221024	2.8	2.81	2.79	2.8	5300	2.8
BEKE.US	KE Holdings Inc	20221024	9.97	10.19	9.225	9.77	18152400	9.77	down	up	incorrect
BEN.US	Franklin Resources Inc	20221024	22.76	22.95	22.62	22.82	2077600	22.82	up	down	incorrect
BEP.US	PA	20221024	15.85	15.9609	15.67	15.84	16153	15.84	down	up	incorrect
BEPH.US	BEPH	20221024	14.23	14.59	14.01	14.42	80200	14.42	up	down	incorrect
BERY.US	Berry Global Group Inc	20221024	47.59	47.81	46.78	47.04	891200	47.04	down	up	incorrect
BEST.US	BEST Inc	20221024	0.6	0.6	0.5305	0.535	255288	0.535	down	up	incorrect
BF.US	B	20221024	64.37	64.84	63.76	64.47	903600	64.47	up	down	incorrect
BFAM.US	Bright Horizons Family Solutions Inc	20221024	59.08	60	58.6	59.63	488400	59.63	up	down	incorrect
BFK.US	BlackRock Municipal Income Trust	20221024	9.36	9.37	9.22	9.23	348800	9.23	down	up	incorrect
BFS.US	Saul Centers Inc	20221024	39.27	39.55	38.93	39.22	21300	39.22	down	up	incorrect
BFZ.US	BlackRock California Municipal Income Trust	20221024	10.2	10.28	10.15	10.16	113400	10.16	down	up	incorrect
BG.US	Bunge Limited	20221024	90.85	91.37	90.44	91.11	1123200	91.11	up	down	incorrect
BGH.US	Barings Global Short Duration High Yield Fund	20221024	12.33	12.42	12.27	12.33	52800	12.33
BGR.US	BlackRock Energy and Resources Trust	20221024	12.54	12.66	12.49	12.53	88900	12.53	down	down	correct
BGS.US	B&G Foods Inc	20221024	14.22	14.79	13.83	14.7	1643200	14.7	up	up	correct
BGSF.US	BGSF Inc	20221024	11.77	11.82	11.54	11.66	11300	11.66	down	down	correct
BGT.US	BlackRock Floating Rate Income Trust	20221024	10.84	10.94	10.77	10.92	258666	10.92	up	up	correct
BGY.US	BlackRock Enhanced International Dividend Trust	20221024	4.51	4.53	4.47	4.48	417200	4.48	down	down	correct
BH.US	Biglari Holdings Inc	20221024	131.16	133.21	131	131.75	1420	131.75	up	up	correct
BHC.US	Bausch Health Companies Inc	20221024	6.77	6.81	6.47	6.7	2918500	6.7	down	down	correct
BHE.US	Benchmark Electronics Inc	20221024	27.87	28.37	27.44	28.26	106400	28.26	up	up	correct
BHG.US	Bright Health Group Inc.	20221024	1.08	1.08	0.996	1.03	1088200	1.03	down	down	correct
BHK.US	BlackRock Core Bond Trust	20221024	9.65	9.73	9.6	9.7	174500	9.7	up	up	correct
BHLB.US	Berkshire Hills Bancorp Inc	20221024	28.49	28.88	28.21	28.66	514600	28.66	up	down	incorrect
BHP.US	BHP Group	20221024	48.9	49.58	48.7	49.01	3782500	49.01	up	down	incorrect
BHR.US	PD	20221024	23.436	23.436	23.436	23.436	559	23.436
BHV.US	BlackRock Virginia Municipal Bond Trust	20221024	11.25	11.26	11.04	11.04	6700	11.04	down	up	incorrect
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20221024	13.99	15.45	13.8	14.55	3972700	14.55	up	down	incorrect
BIG.US	Big Lots Inc	20221024	15.97	15.97	15.16	15.29	1361877	15.29	down	down	correct
BIGZ.US	Blackrock Innovation & Growth Trust	20221024	6.98	7.08	6.9	7	1112300	7	up	up	correct
BILL.US	Bill.com Holdings Inc	20221024	127.75	128.3	121.62	126.5	1080700	126.5	down	down	correct
BIO.US	Bio	20221024	380.44	382.08	372.37	377.94	363200	377.94	down	down	correct
BIP.US	PB	20221024	14.85	14.9999	14.76	14.95	9100	14.95	up	up	correct
BIPC.US	Brookfield Infrastructure Corporation	20221024	40.55	40.78	39.81	40.53	228700	40.53	down	down	correct
BIPH.US	Safeplus International Holdings Limited	20221024	15.4	15.99	15.4	15.5	16100	15.5	up	up	correct
BIT.US	BlackRock Multi	20221024	14.24	14.32	14.16	14.18	48400	14.18	down	down	correct
BJ.US	BJ's Wholesale Club Holdings Inc	20221024	71.65	72.931	71.13	71.72	1344600	71.72	up	up	correct
BK.US	The Bank of New York Mellon Corporation	20221024	40.43	41.07	40.23	40.84	6918400	40.4768	up	up	correct
BKD.US	Brookdale Senior Living Inc	20221024	4.43	4.43	4.32	4.4	1400300	4.4	down	down	correct
BKE.US	The Buckle Inc	20221024	36.32	36.93	36.01	36.89	420400	36.89	up	up	correct
BKH.US	Black Hills Corporation	20221024	61.74	62.655	61.1	61.59	430415	61.59	down	down	correct
BKI.US	Black Knight Inc	20221024	60.45	62.14	60.2	62.09	463600	62.09	up	up	correct
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20221024	11.37	11.45	11.1	11.11	101900	11.11	down	down	correct
BKT.US	BlackRock Income Trust Inc	20221024	11.65	11.75	11.65	11.73	42500	11.73	up	up	correct
BKU.US	BankUnited Inc	20221024	34.61	35.15	34.4	35.01	760400	35.01	up	up	correct
BLD.US	TopBuild Corp	20221024	159.68	161.425	155.95	160.27	218100	160.27	up	up	correct
BLDR.US	Builders FirstSource Inc	20221024	56.8	58.05	56.4	57.76	1234300	57.76	up	up	correct
BLE.US	BlackRock Municipal Income Trust II	20221024	9.75	9.78	9.57	9.59	246700	9.59	down	down	correct
BLK.US	BlackRock Inc	20221024	605.81	615	602.75	611.44	948900	611.44	up	up	correct
BLND.US	Blend Labs Inc.	20221024	1.95	1.974	1.78	1.85	1508600	1.85	down	down	correct
BLW.US	BlackRock Limited Duration Income Trust	20221024	12.17	12.39	12.17	12.36	59200	12.36	up	up	correct
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20221024	14.8	14.98	14.72	14.73	65800	14.73	down	down	correct
BMA.US	Banco Macro S.A	20221024	14.8	14.91	14.2	14.52	186400	14.52	down	down	correct
BME.US	BlackRock Health Sciences Trust	20221024	39.7	40.54	39.56	40.42	55800	40.42	up	up	correct
BMEZ.US	BlackRock Health Sciences Trust II	20221024	14.79	15	14.75	14.82	426300	14.82	up	up	correct
BMI.US	Badger Meter Inc	20221024	101.73	104.73	101.54	103.93	151200	103.93	up	up	correct
BML.US	PL	20221024	18.64	19	18.64	18.74	18756	18.74	up	up	correct
BMO.US	Bank of Montreal	20221024	90.17	90.29	89.04	89.86	621700	89.86	down	down	correct
BMY.US	Bristol	20221024	72.66	73.56	72.55	72.99	7382500	72.99	up	up	correct
BNED.US	Barnes & Noble Education Inc	20221024	2.61	2.61	2.32	2.36	289400	2.36	down	down	correct
BNL.US	Broadstone Net Lease Inc	20221024	16.16	16.31	16.03	16.26	885300	16.26	up	up	correct
BNS.US	The Bank of Nova Scotia	20221024	47.65	47.65	46.82	47.13	2337500	47.13	down	down	correct
BNY.US	BlackRock New York Municipal Income Trust	20221024	9.38	9.44	9.18	9.24	93500	9.24	down	down	correct
BOAC.US	Bluescape Opportunities Acquisition Corp	20221024	9.78	9.78	9.77	9.78	6639	9.78
BOAS.US	BOA Acquisition Corp	20221024	9.11	9.11	8.51	8.66	35200	8.66	down	down	correct
BOE.US	BlackRock Enhanced Global Dividend Trust	20221024	9.05	9.08	8.95	9.02	160800	9.02	down	down	correct
BOH.US	PA	20221024	16.56	16.755	16.56	16.75	8869	16.75	up	up	correct
BOOT.US	Boot Barn Holdings Inc	20221024	56.7	56.7	54.34	56.1	838300	56.1	down	down	correct
BORR.US	Borr Drilling Limited	20221024	4.04	4.11	3.88	3.97	1320606	3.97	down	down	correct
BOX.US	Box Inc	20221024	28.16	28.41	27.96	28.16	782100	28.16
BP.US	BP p.l.c	20221024	31.61	32.17	31.5	31.8	11514100	31.8	up	down	incorrect
BPT.US	BP Prudhoe Bay Royalty Trust	20221024	12.9	13	11.92	12.09	516100	12.09	down	up	incorrect
BQ.US	Boqii Holding Limited	20221024	1.12	1.18	1.06	1.13	30944	1.13	up	down	incorrect
BR.US	Broadridge Financial Solutions Inc	20221024	142.56	142.99	139.53	142.4	624833	142.4	down	up	incorrect
BRBR.US	BellRing Brands Inc	20221024	22.42	23.05	22.28	23.03	417500	23.03	up	down	incorrect
BRC.US	Brady Corporation	20221024	43.68	44.19	43.28	43.99	200900	43.99	up	down	incorrect
BRDG.US	Bridge Investment Group Holdings Inc	20221024	14.42	14.5	14.25	14.43	52800	14.43	up	down	incorrect
BRFS.US	BRF S.A	20221024	2.76	2.79	2.58	2.59	4277800	2.59	down	up	incorrect
BRK.US	B	20221024	284.1	289.34	283.99	287.48	3860000	287.48	up	down	incorrect
BRMK.US	Broadmark Realty Capital Inc	20221024	5.35	5.365	5.225	5.34	862700	5.34	down	up	incorrect
BRO.US	Brown & Brown Inc	20221024	62.1	63.29	62.1	63.08	1482400	63.08	up	down	incorrect
BROS.US	Dutch Bros Inc.	20221024	35.01	36.66	34.51	36.14	850900	36.14	up	down	incorrect
BRSP.US	Brightspire Capital Inc	20221024	7.1	7.155	7.02	7.1	401600	7.1
BRT.US	BRT Apartments Corp	20221024	21.47	21.7	21.24	21.56	55081	21.56	up	up	correct
BRW.US	Voya Prime Rate Trust	20221024	7.56	7.62	7.55	7.59	106500	7.59	up	up	correct
BRX.US	Brixmor Property Group Inc	20221024	19.78	19.89	19.52	19.83	2272900	19.83	up	up	correct
BSAC.US	Banco Santander	20221024	13.92	14.07	13.68	13.69	184100	13.69	down	down	correct
BSBR.US	Banco Santander (Brasil) S.A	20221024	5.91	5.92	5.67	5.72	1726100	5.72	down	down	correct
BSIG.US	BrightSphere Investment Group Inc	20221024	17.4	17.83	17.36	17.52	234600	17.52	up	up	correct
BSM.US	Black Stone Minerals L.P	20221024	17.69	17.87	17.55	17.64	473500	17.64	down	down	correct
BSMX.US	Banco Santander México S.A. Institución de Banca Múltiple Grupo Financiero Santander México	20221024	5.79	5.79	5.64	5.73	18200	5.73	down	down	correct
BST.US	BlackRock Science and Technology Trust	20221024	29.71	30.45	29.45	30.27	210472	30.27	up	up	correct
BSTZ.US	BlackRock Science and Technology Trust II	20221024	17.19	17.19	16.691	16.82	504900	16.82	down	down	correct
BSX.US	PA	20221024	106.32	106.38	106.16	106.38	92231	106.38	up	up	correct
BTA.US	BlackRock Long	20221024	8.98	8.99	8.9	8.92	62400	8.92	down	down	correct
BTCM.US	BIT Mining Limited	20221024	0.24	0.24	0.21	0.23	700600	0.23	down	down	correct
BTI.US	British American Tobacco p.l.c	20221024	37.96	38.3	37.84	38.23	2274900	38.23	up	up	correct
BTO.US	John Hancock Financial Opportunities Fund	20221024	32.2	32.91	32.2	32.69	53200	32.69	up	up	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20221024	20.5	20.6	20.31	20.31	170100	20.31	down	down	correct
BTU.US	Peabody Energy Corporation	20221024	23.5	23.92	22.47	23.73	4753200	23.73	up	up	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20221024	9.38	9.52	9.38	9.43	261500	9.43	up	up	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20221024	19.34	19.54	19.26	19.43	66000	19.43	up	up	correct
BUR.US	Burford Capital Limited	20221024	7.71	7.77	7.615	7.75	73289	7.75	up	up	correct
BURL.US	Burlington Stores Inc	20221024	118.82	125.17	117.04	125.15	1465100	125.15	up	up	correct
BV.US	BrightView Holdings Inc	20221024	8.4	8.43	8.24	8.34	119100	8.34	down	down	correct
BVH.US	Bluegreen Vacations Holding Corporation	20221024	17.07	17.07	16.24	16.5	39900	16.5	down	down	correct
BVN.US	Compañía de Minas Buenaventura S.A.A	20221024	6.64	6.69	6.34	6.63	2784000	6.63	down	down	correct
BW.US	PA	20221024	20.395	20.395	19.52	19.9352	8801	19.9352	down	down	correct
BWA.US	BorgWarner Inc	20221024	34.79	35.92	34.45	35.64	2225500	35.64	up	up	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20221024	7.65	7.78	7.65	7.77	25287	7.77	up	up	correct
BWSN.US	BWSN	20221024	24.23	24.23	24.05	24.15	3488	24.15	down	down	correct
BWXT.US	BWX Technologies Inc	20221024	55.81	56.2	55.39	55.72	236500	55.72	down	down	correct
BX.US	The Blackstone Group Inc	20221024	85.52	86.66	82.79	86.27	4166700	86.27	up	up	correct
BXC.US	BlueLinx Holdings Inc	20221024	65.5	66.82	64.91	66.26	50300	66.26	up	up	correct
BXMT.US	Blackstone Mortgage Trust Inc	20221024	22.94	22.99	22.43	22.7	2087100	22.7	down	down	correct
BXMX.US	Nuveen S&P 500 Buy	20221024	12.58	12.6	12.44	12.53	144799	12.53	down	down	correct
BXP.US	Boston Properties Inc	20221024	72.97	73.57	72.09	72.82	1608200	72.82	down	down	correct
BXSL.US	Blackstone Secured Lending Fund	20221024	23.18	23.745	23.06	23.41	578700	23.41	up	up	correct
BY.US	Byline Bancorp Inc	20221024	22.34	22.62	22.2	22.57	64200	22.57	up	up	correct
BYD.US	Boyd Gaming Corporation	20221024	53.34	54.34	53.13	53.78	808000	53.78	up	up	correct
BYM.US	BlackRock Municipal Income Quality Trust	20221024	10.4	10.46	10.32	10.41	111700	10.41	up	up	correct
BZH.US	Beazer Homes USA Inc	20221024	10	10.32	9.87	10.31	353600	10.31	up	up	correct
C.US	PN	20221024	27.58	27.585	27.45	27.53	108610	27.53	down	down	correct
CAAP.US	Corporación América Airports S.A	20221024	7.84	7.84	7.6	7.78	58500	7.78	down	down	correct
CABO.US	Cable One Inc	20221024	774.1	790.86	762.48	766.17	82600	766.17	down	down	correct
CACI.US	CACI International Inc	20221024	273.8	275.13	269.39	271.18	138600	271.18	down	down	correct
CADE.US	P	20221024	19.95	19.95	19.51	19.55	16925	19.55	down	down	correct
CAE.US	CAE Inc	20221024	17.65	17.82	17.41	17.79	469100	17.79	up	up	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20221024	12.78	12.78	12.38	12.4	28537	12.4	down	down	correct
CAG.US	Conagra Brands Inc	20221024	35.05	35.19	34.73	35	3116500	35	down	down	correct
CAH.US	Cardinal Health Inc	20221024	73.67	74.52	73.15	73.8	2286300	73.8	up	up	correct
CAJ.US	Canon Inc	20221024	22.44	22.57	22.33	22.52	296300	22.52	up	up	correct
CAL.US	Caleres Inc	20221024	26.2	26.6	25.81	26.11	385300	26.11	down	down	correct
CALX.US	Calix Inc	20221024	61.29	61.35	58.73	60.34	679500	60.34	down	down	correct
CANG.US	Cango Inc	20221024	2.56	2.63	2.5	2.56	228600	2.56
CAPL.US	CrossAmerica Partners LP	20221024	19.01	19.26	18.85	19.17	72300	19.17	up	up	correct
CARR.US	Carrier Global Corporation	20221024	35.48	36.065	35.21	35.85	3761500	35.7052	up	up	correct
CARS.US	Cars.com Inc	20221024	12.37	12.555	12.13	12.51	351600	12.51	up	up	correct
CAT.US	Caterpillar Inc	20221024	188.65	192.14	188.45	191.3	2919500	191.3	up	up	correct
CATO.US	The Cato Corporation	20221024	10.95	11.33	10.85	11.22	66000	11.22	up	up	correct
CB.US	Chubb Limited	20221024	199.38	205.005	199.38	203.38	2022963	203.38	up	up	correct
CBD.US	Companhia Brasileira de Distribuição	20221024	3.96	4.03	3.92	3.95	595700	3.95	down	down	correct
CBH.US	AllianzGI Convertible & Income 2024 Target Term Fund	20221024	8.31	8.31	8.27	8.29	15900	8.29	down	down	correct
CBO.US	NYSE LISTED TEST STOCK FOR CTS AND CQS	20221024	24.9	24.9	24.9	24.9	100	24.9
CBRE.US	CBRE Group Inc	20221024	69.82	70.46	69.33	69.82	1138200	69.82
CBT.US	Cabot Corporation	20221024	69.97	70.52	69.26	69.77	206700	69.77	down	down	correct
CBU.US	Community Bank System Inc	20221024	61.44	61.75	60.04	60.33	297600	60.33	down	down	correct
CBX.US	NYSE LISTED TEST	20221024	25	25	25	25	0	25
CBZ.US	CBIZ Inc	20221024	46.87	47.67	46.87	46.94	401100	46.94	up	up	correct
CC.US	The Chemours Company	20221024	29.43	29.82	28.61	28.93	1547800	28.93	down	down	correct
CCI.US	Crown Castle International Corp. (REIT)	20221024	124.31	126.15	121.71	122.45	3355800	122.45	down	down	correct
CCJ.US	Cameco Corporation	20221024	23.71	23.95	23.2	23.87	5864200	23.87	up	up	correct
CCK.US	Crown Holdings Inc	20221024	84.45	86.21	84.22	85.01	1949600	85.01	up	up	correct
CCL.US	Carnival Corporation & plc	20221024	8.11	8.28	7.92	8.22	51101500	8.22	up	up	correct
CCM.US	Concord Medical Services Holdings Limited	20221024	1.41	1.52	1.37	1.51	1812	1.51	up	up	correct
CCO.US	Clear Channel Outdoor Holdings Inc	20221024	1.67	1.68	1.58	1.62	801900	1.62	down	down	correct
CCS.US	Century Communities Inc	20221024	44.25	45.04	43.65	44.75	159700	44.75	up	up	correct
CCU.US	Compañía Cervecerías Unidas S.A	20221024	10.55	10.56	10.35	10.36	135600	10.36	down	down	correct
CCV.US	UN	20221024	9.97	9.97	9.95	9.95	1075	9.95	down	down	correct
CCZ.US	Comcast Holdings Corp	20221024	55.51	55.51	55.51	55.51	0	55.51
CDAY.US	Ceridian HCM Holding Inc	20221024	58.39	60	57.44	59.99	1673700	59.99	up	up	correct
CDE.US	Coeur Mining Inc	20221024	3.89	3.89	3.7	3.8	3442098	3.8	down	down	correct
CDR.US	PC	20221024	8.51	8.92	8.38	8.38	24160	8.38	down	down	correct
CDRE.US	Cadre Holdings Inc.	20221024	29.12	29.685	28.67	29.51	114920	29.51	up	up	correct
CE.US	Celanese Corporation	20221024	94.88	95.39	92.87	93.1	685700	93.1	down	down	correct
CEA.US	China Eastern Airlines Corporation Limited	20221024	17.17	17.17	15.5448	16.34	14335	16.34	down	down	correct
CEE.US	The Central and Eastern Europe Fund Inc	20221024	6.55	6.8	6.4	6.8	12200	6.8	up	up	correct
CEIX.US	CONSOL Energy Inc	20221024	63.96	63.97	60.37	62.51	870700	62.51	down	down	correct
CEM.US	ClearBridge MLP and Midstream Fund Inc	20221024	33.63	33.63	32.92	33.15	49500	33.15	down	down	correct
CEN.US	Center Coast Brookfield MLP & Energy Infrastructure Fund	20221024	17.23	17.23	16.92	16.95	3318	16.95	down	down	correct
CEPU.US	Central Puerto S.A	20221024	4.22	4.25	4.07	4.15	98600	4.15	down	down	correct
CEQP.US	P	20221024	9.01	9.0487	8.97	9	100780	9	down	down	correct
CF.US	CF Industries Holdings Inc	20221024	107.27	107.54	103.05	104.13	2181900	104.13	down	down	correct
CFG.US	PE	20221024	18.7994	18.8651	18.7	18.79	54680	18.79	down	down	correct
CGA.US	China Green Agriculture Inc	20221024	6.2	6.2	5.93	5.93	9053	5.93	down	down	correct
CGAU.US	Centerra Gold Inc	20221024	4.7	4.7	4.51	4.61	85200	4.61	down	down	correct
CHCT.US	Community Healthcare Trust Incorporated	20221024	32.11	32.395	31.735	32.02	129700	32.02	down	down	correct
CHD.US	Church & Dwight Co. Inc	20221024	73.64	74.49	73.12	74.17	1272600	74.17	up	up	correct
CHE.US	Chemed Corporation	20221024	446.57	452.3825	442.5	450.71	78344	450.71	up	up	correct
CHGG.US	Chegg Inc	20221024	21.49	21.5	20.19	21	1100200	21	down	down	correct
CHH.US	Choice Hotels International Inc	20221024	123.42	124.85	122.48	123.6	309100	123.6	up	up	correct
CHMI.US	PB	20221024	17.45	17.5	17	17.0693	10832	17.0693	down	down	correct
CHN.US	The China Fund Inc	20221024	10.32	10.32	9.85	10.16	76701	10.16	down	down	correct
CHRA.US	Charah Solutions Inc	20221024	1.629	1.73	1.629	1.65	66800	1.65	up	up	correct
CHRB.US	CHRB	20221024	18.75	18.75	18.5	18.55	6100	18.55	down	down	correct
CHS.US	Chico's FAS Inc	20221024	5.48	5.55	5.33	5.54	2050300	5.54	up	up	correct
CHT.US	Chunghwa Telecom Co. Ltd	20221024	33.09	33.16	32.9	33.05	349200	33.05	down	down	correct
CHWY.US	Chewy Inc	20221024	37	38.315	36.06	38.2	3547000	38.2	up	up	correct
CI.US	Cigna Corporation	20221024	303.5	308.28	303.45	306.95	1875200	306.95	up	down	incorrect
CIA.US	Citizens Inc	20221024	2.88	2.88	2.66	2.66	28600	2.66	down	up	incorrect
CIAN.US	Cian PLC	20221024	3.4	3.4	3.4	3.4	0	3.4
CIB.US	Bancolombia S.A	20221024	24.77	25.07	23.87	24.12	253651	24.12	down	up	incorrect
CIEN.US	Ciena Corporation	20221024	43.25	43.7	42.67	43.69	1517500	43.69	up	down	incorrect
CIF.US	MFS Intermediate High Income Fund	20221024	1.66	1.69	1.66	1.68	7500	1.68	up	down	incorrect
CIG.US	Companhia Energética de Minas Gerais	20221024	2.2	2.22	2.16	2.18	9319500	2.18	down	up	incorrect
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20221024	17.13	17.25	16.98	17.16	127754	17.16	up	down	incorrect
CIM.US	PD	20221024	18	18.05	17.6	17.73	33766	17.73	down	up	incorrect
CINT.US	CI&T Inc	20221024	8.1	8.45	7.8	8.12	67100	8.12	up	down	incorrect
CIO.US	PA	20221024	19.02	19.34	18.95	18.98	12793	18.98	down	up	incorrect
CION.US	Cion Investment Corp	20221024	8.79	9.02	8.65	9.01	207200	9.01	up	down	incorrect
CIR.US	CIRCOR International Inc	20221024	18.3	18.44	18.05	18.43	50900	18.43	up	up	correct
CIXX.US	CI Financial Corp	20221024	9.84	9.95	9.54	9.95	40700	9.95	up	up	correct
CL.US	Colgate	20221024	72.04	72.59	71.22	72.02	3500900	72.02	down	down	correct
CLB.US	Core Laboratories N.V	20221024	18.94	19.66	18.77	19.44	751500	19.44	up	up	correct
CLDT.US	PA	20221024	18.31	18.55	18.1	18.1	15988	18.1	down	down	correct
CLF.US	Cleveland	20221024	15.98	16.05	15.42	15.53	17375300	15.53	down	down	correct
CLH.US	Clean Harbors Inc	20221024	119.27	120.82	117.64	118.5	286500	118.5	down	down	correct
CLPR.US	Clipper Realty Inc	20221024	7.03	7.05	6.77	6.96	71300	6.96	down	down	correct
CLR.US	Continental Resources Inc	20221024	73.89	74.21	73.83	73.9	5902270	73.9	up	up	correct
CLS.US	Celestica Inc	20221024	9.3	9.59	9.22	9.5	505000	9.5	up	up	correct
CLVT.US	PA	20221024	41.83	42.18	41.3	42.18	1929	42.18	up	up	correct
CLW.US	Clearwater Paper Corporation	20221024	42.17	42.48	41.38	42.12	87000	42.12	down	down	correct
CLX.US	The Clorox Company	20221024	137	139.46	135.88	138.55	931300	137.37	up	up	correct
CM.US	Canadian Imperial Bank of Commerce	20221024	43.67	43.67	43.06	43.49	781900	43.49	down	down	correct
CMA.US	Comerica Incorporated	20221024	65.98	67.49	65.73	67.4	2214900	67.4	up	up	correct
CMC.US	Commercial Metals Company	20221024	43.65	44.75	43.34	44.2	1522100	44.0415	up	up	correct
CMCM.US	Cheetah Mobile Inc	20221024	1.93	1.96	1.82	1.875	65000	1.875	down	down	correct
CMG.US	Chipotle Mexican Grill Inc	20221024	1560	1563.23	1538.85	1545.84	387300	1545.84	down	down	correct
CMI.US	Cummins Inc	20221024	233.5	235.75	231	233.56	881400	233.56	up	up	correct
CMP.US	Compass Minerals International Inc	20221024	39.99	40.26	39.27	39.99	233500	39.99
CMRE.US	PE	20221024	23.76	23.9673	23.56	23.62	11211	23.62	down	down	correct
CMS.US	PC	20221024	16.52	16.59	16.35	16.48	18085	16.48	down	down	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20221024	21.686	21.725	21.501	21.57	3600	21.57	down	down	correct
CMSC.US	CMS Energy Corp	20221024	21.66	21.79	21.5701	21.7	12521	21.7	up	up	correct
CMSD.US	CMS Energy Corp	20221024	21.84	21.928	21.72	21.81	52800	21.81	down	down	correct
CMTG.US	Claros Mortgage Trust Inc.	20221024	13.83	14.19	13.72	13.91	518500	13.91	up	up	correct
CMU.US	MFS High Yield Municipal Trust	20221024	2.96	2.96	2.89	2.95	76000	2.95	down	down	correct
CNA.US	CNA Financial Corporation	20221024	40.59	40.87	40.25	40.39	333500	40.39	down	down	correct
CNC.US	Centene Corporation	20221024	74.72	76.3	74.72	75.81	4038200	75.81	up	up	correct
CND.US	WT	20221024	0.4364	0.4367	0.36	0.36	18449	0.36	down	down	correct
CNF.US	CNFinance Holdings Limited	20221024	2.44	2.45	2.3	2.39	22900	2.39	down	down	correct
CNHI.US	CNH Industrial N.V	20221024	12.43	12.56	12.33	12.49	4471600	12.49	up	up	correct
CNI.US	Canadian National Railway Company	20221024	113.5	113.82	111.91	113.43	994600	113.43	down	down	correct
CNK.US	Cinemark Holdings Inc	20221024	9.73	9.9	9.51	9.67	2489800	9.67	down	down	correct
CNM.US	Core & Main Inc	20221024	21.69	22.695	21.555	22.54	414300	22.54	up	up	correct
CNMD.US	CONMED Corporation	20221024	78.04	78.63	76.31	77.69	277100	77.69	down	down	correct
CNNE.US	Cannae Holdings Inc	20221024	19.84	19.99	19.3	19.95	447100	19.95	up	up	correct
CNO.US	PA	20221024	18.82	18.82	18.25	18.67	1590	18.67	down	down	correct
CNP.US	CenterPoint Energy Inc	20221024	27.23	27.41	26.88	27.21	4027200	27.21	down	down	correct
CNQ.US	Canadian Natural Resources Limited	20221024	58.24	59.29	57.89	58.63	2072300	58.63	up	up	correct
CNS.US	Cohen & Steers Inc	20221024	58.27	58.965	58.02	58.52	104134	58.52	up	up	correct
CNVY.US	Convey Holding Parent Inc.	20221024	10.51	10.51	10.51	10.51	0	10.51
CNX.US	CNX Resources Corporation	20221024	17.72	17.94	17.43	17.68	4517400	17.68	down	down	correct
CO.US	Global Cord Blood Corporation	20221024	2.99	2.99	2.99	2.99	0	2.99
CODI.US	PC	20221024	22.7	23.25	22.22	22.5	10799	22.5	down	down	correct
COE.US	China Online Education Group	20221024	1.81	1.81	1.5083	1.55	92068	1.55	down	down	correct
COF.US	PL	20221024	16	16.1	15.88	15.88	75405	15.88	down	down	correct
COLD.US	Americold Realty Trust	20221024	22.37	22.4	21.95	22.11	1515500	22.11	down	down	correct
COMP.US	Compass Inc	20221024	2.48	2.48	2.21	2.28	2606225	2.28	down	down	correct
COO.US	The Cooper Companies Inc	20221024	262.38	262.62	257.02	258.58	250800	258.58	down	down	correct
COOK.US	Traeger Inc	20221024	3.51	3.529	3.275	3.46	735900	3.46	down	down	correct
COP.US	ConocoPhillips	20221024	124.53	126.4	124.2	125.14	5734900	125.14	up	down	incorrect
CORR.US	PA	20221024	9	11.42	8.6	11.185	47901	11.185	up	down	incorrect
COTY.US	Coty Inc	20221024	6.45	6.45	6.19	6.28	5413700	6.28	down	up	incorrect
COUR.US	Coursera Inc	20221024	11.44	11.77	11.27	11.63	586161	11.63	up	down	incorrect
CP.US	Canadian Pacific Railway Limited	20221024	70.95	71.33	69.77	70.95	1417300	70.95
CPA.US	Copa Holdings S.A	20221024	75.5	75.89	73.71	74.44	270500	74.44	down	up	incorrect
CPAC.US	Cementos Pacasmayo S.A.A	20221024	5.13	5.17	5.1	5.1	5400	5.1	down	up	incorrect
CPB.US	Campbell Soup Company	20221024	50.61	51.11	50.38	50.6	1650200	50.6	down	up	incorrect
CPE.US	Callon Petroleum Company	20221024	43.41	44.33	43.03	43.95	600800	43.95	up	up	correct
CPF.US	Central Pacific Financial Corp	20221024	21.41	21.41	19.52	19.61	282500	19.61	down	down	correct
CPG.US	Crescent Point Energy Corp	20221024	7.45	7.58	7.36	7.58	16165900	7.58	up	up	correct
CPK.US	Chesapeake Utilities Corporation	20221024	119.67	119.8	118.53	119.14	52000	119.14	down	down	correct
CPNG.US	Coupang Inc	20221024	15.85	15.85	14.93	15.56	7863500	15.56	down	down	correct
CPRI.US	Capri Holdings Limited	20221024	43.83	43.92	42.38	43.19	2788100	43.19	down	down	correct
CPS.US	Cooper	20221024	6.63	7.27	6.07	7.13	286300	7.13	up	up	correct
CPT.US	Camden Property Trust	20221024	115.16	115.29	112.46	113	750600	113	down	down	correct
CPUH.US	WT	20221024	0.19	0.19	0.1	0.1	440407	0.1	down	down	correct
CR.US	Crane Co	20221024	100.13	101.11	99.48	99.65	316600	99.65	down	down	correct
CRC.US	California Resources Corp	20221024	43.85	44.89	43.46	43.53	535998	43.53	down	down	correct
CRD.US	B	20221024	5.4	5.4	5.3	5.3	4800	5.3	down	down	correct
CRH.US	CRH plc	20221024	34.45	34.84	34.25	34.57	662000	34.57	up	down	incorrect
CRI.US	Carter's Inc	20221024	74.14	74.72	72.22	72.76	511100	72.76	down	up	incorrect
CRK.US	Comstock Resources Inc	20221024	16.59	17.04	16.3	16.76	2998000	16.76	up	down	incorrect
CRL.US	Charles River Laboratories International Inc	20221024	202.03	203.38	197.67	200.85	439700	200.85	down	up	incorrect
CRM.US	salesforce.com inc	20221024	161.18	161.57	158.4	160.65	6259200	160.65	down	up	incorrect
CRS.US	Carpenter Technology Corporation	20221024	36.07	36.26	35.41	36.16	162400	36.16	up	down	incorrect
CRT.US	Cross Timbers Royalty Trust	20221024	22.67	23.9395	22.33	22.76	69973	22.6188	up	down	incorrect
CS.US	Credit Suisse Group AG	20221024	4.73	4.8	4.68	4.74	11402300	4.74	up	up	correct
CSL.US	Carlisle Companies Incorporated	20221024	275.9	279.25	274.67	277.16	412800	277.16	up	up	correct
CSR.US	PC	20221024	23.55	23.55	23.21	23.35	9351	23.35	down	down	correct
CSTM.US	Constellium SE	20221024	12.91	12.98	12.51	12.65	1160200	12.65	down	down	correct
CSV.US	Carriage Services Inc	20221024	31	31.13	30.4	30.76	89300	30.76	down	down	correct
CTA.US	PB	20221024	90.3384	90.9899	88.03	90.3384	1246	90.3384
CTBB.US	Qwest Corp. NT	20221024	16.79	17.13	16.389	16.44	98000	16.44	down	down	correct
CTDD.US	Qwest Corp. 6.75% NT 57	20221024	17.42	17.67	16.896	17.12	66100	17.12	down	down	correct
CTLT.US	Catalent Inc	20221024	67.63	69.32	66.55	69	1462100	69	up	up	correct
CTO.US	PA	20221024	19.16	19.51	19.1	19.51	14045	19.51	up	up	correct
CTOS.US	Custom Truck One Source Inc	20221024	6.69	6.79	6.57	6.71	175200	6.71	up	up	correct
CTR.US	ClearBridge MLP and Midstream Total Return Fund Inc	20221024	29.49	29.56	28.94	29.07	20200	29.07	down	down	correct
CTRA.US	Coterra Energy Inc	20221024	29.79	30.47	29.48	30.28	5580500	30.28	up	up	correct
CTS.US	CTS Corporation	20221024	44.1	44.58	43.53	44.3	127970	44.3	up	up	correct
CTVA.US	Corteva Inc	20221024	63.05	63.77	62.69	63.36	3123400	63.36	up	up	correct
CUBB.US	Customers Bancorp Inc	20221024	20.69	20.69	20.69	20.69	400	20.69
CUBE.US	CubeSmart	20221024	38.74	38.99	37.55	37.7	2418500	37.7	down	down	correct
CUBI.US	PF	20221024	24.88	25.1	24.88	24.925	8172	24.925	up	up	correct
CUK.US	Carnival Corporation & plc	20221024	7.32	7.37	7.06	7.33	1789900	7.33	up	up	correct
CULP.US	Culp Inc	20221024	4.09	4.11	4	4.02	52300	4.02	down	down	correct
CURO.US	CURO Group Holdings Corp	20221024	4.19	4.47	4.12	4.34	174000	4.34	up	up	correct
CURV.US	Torrid Holdings Inc.	20221024	4.81	4.81	4.6	4.65	77600	4.65	down	down	correct
CUZ.US	Cousins Properties Incorporated	20221024	23.03	23.05	22.78	22.88	1398000	22.88	down	down	correct
CVEO.US	Civeo Corporation	20221024	29.04	29.7	28.17	29.32	24100	29.32	up	up	correct
CVI.US	CVR Energy Inc	20221024	40.8	41.25	39.47	40.11	605900	40.11	down	down	correct
CVNA.US	Carvana Co	20221024	14.07	14.07	12.9	13.38	11333600	13.38	down	down	correct
CVS.US	CVS Health Corporation	20221024	93.91	95.4	93.73	94.8	7183500	94.8	up	up	correct
CVX.US	Chevron Corporation	20221024	172.08	174.67	171.61	173.13	7007700	173.13	up	up	correct
CW.US	Curtiss	20221024	166.09	166.09	164.08	165.8	236700	165.8	down	up	incorrect
CWAN.US	Clearwater Analytics Holdings Inc.	20221024	15.5	15.5	14.88	15.38	195600	15.38	down	up	incorrect
CWEN.US	Clearway Energy Inc	20221024	32.35	32.97	31.99	32.4	472500	32.4	up	down	incorrect
CWENA.US	Clearway Energy Inc Class A	20221024	29.78	30.42	29.58	29.96	101002	29.96	up	down	incorrect
CWH.US	Camping World Holdings Inc	20221024	25.94	26.53	25.44	26.34	527500	26.34	up	down	incorrect
CWK.US	Cushman & Wakefield plc	20221024	11.57	11.63	11.34	11.39	904100	11.39	down	up	incorrect
CWT.US	California Water Service Group	20221024	53.75	54.64	52.995	54.62	211819	54.62	up	down	incorrect
CX.US	CEMEX S.A.B. de C.V	20221024	3.5	3.53	3.44	3.52	3123000	3.52	up	down	incorrect
CXE.US	MFS High Income Municipal Trust	20221024	3.34	3.34	3.24	3.25	121200	3.25	down	up	incorrect
CXH.US	MFS Investment Grade Municipal Trust	20221024	6.69	6.69	6.53	6.59	48100	6.59	down	up	incorrect
CXM.US	Sprinklr Inc.	20221024	9.2	9.2	8.59	8.94	534800	8.94	down	up	incorrect
CXW.US	CoreCivic Inc	20221024	9.64	9.76	9.49	9.67	1174800	9.67	up	down	incorrect
CYD.US	China Yuchai International Limited	20221024	7.14	7.14	6.96	6.97	12500	6.97	down	down	correct
CYH.US	Community Health Systems Inc	20221024	2.15	2.17	1.98	2.08	3495300	2.08	down	down	correct
D.US	Dominion Energy Inc	20221024	66	66.68	65.36	66.01	5847200	66.01	up	up	correct
DAC.US	Danaos Corporation	20221024	58.42	58.63	56.7	58.34	163500	58.34	down	down	correct
DAL.US	Delta Air Lines Inc	20221024	32.85	33.42	32.58	33.27	10388300	33.27	up	up	correct
DAN.US	Dana Incorporated	20221024	13.14	13.78	12.98	13.55	1711500	13.55	up	up	correct
DAO.US	Youdao Inc	20221024	3.93	3.93	3.56	3.64	329700	3.64	down	down	correct
DAR.US	Darling Ingredients Inc	20221024	77.83	78.19	76.58	77.01	877300	77.01	down	down	correct
DASH.US	DoorDash Inc	20221024	44.6	44.96	41.365	44.43	4199700	44.43	down	down	correct
DAVA.US	Endava plc	20221024	68.48	70.1	66.48	69.84	194400	69.84	up	up	correct
DB.US	Deutsche Bank Aktiengesellschaft	20221024	9.01	9.16	8.98	9.06	7114200	9.06	up	up	correct
DBD.US	Diebold Nixdorf Incorporated	20221024	2.26	2.26	1.92	2.18	4102300	2.18	down	down	correct
DBI.US	Designer Brands Inc	20221024	14.5	14.63	14.08	14.35	1494900	14.35	down	down	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20221024	14.55	14.62	14.4	14.46	69100	14.46	down	down	correct
DBRG.US	PJ	20221024	19.55	19.55	19.3	19.46	7599	19.46	down	down	correct
DCF.US	BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc	20221024	6.76	7.33	6.73	7.22	244450	7.22	up	up	correct
DCI.US	Donaldson Company Inc	20221024	53.53	54.61	53.5	54.54	387600	54.54	up	up	correct
DCO.US	Ducommun Incorporated	20221024	45.43	46.25	45.43	45.87	13200	45.87	up	up	correct
DCP.US	PC	20221024	23.14	23.2319	22.82	23.13	26294	23.13	down	down	correct
DD.US	DuPont de Nemours Inc	20221024	56	56.28	55.04	56.01	2097300	56.01	up	up	correct
DDD.US	3D Systems Corporation	20221024	8.6	8.63	8.26	8.56	761700	8.56	down	down	correct
DDF.US	Delaware Investments Dividend and Income Fund Inc	20221024	7.48	8.23	7.48	7.98	307600	7.98	up	up	correct
DDL.US	Dingdong (Cayman) Limited	20221024	2.9	2.93	2.431	2.8	1407000	2.8	down	down	correct
DDS.US	Dillard's Inc	20221024	309.87	319.94	306.07	319.91	118700	319.91	up	up	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20221024	25.4	25.4	25.08	25.2	17100	25.2	down	down	correct
DE.US	Deere & Company	20221024	381.67	387.44	380.11	385.89	1059700	385.89	up	up	correct
DEA.US	Easterly Government Properties Inc	20221024	16.2	16.375	16.09	16.18	941500	16.18	down	down	correct
DECK.US	Deckers Outdoor Corporation	20221024	362.69	363.88	351.96	361.62	449717	361.62	down	down	correct
DEI.US	Douglas Emmett Inc	20221024	16.81	16.85	16.38	16.69	1567300	16.69	down	down	correct
DELL.US	Dell Technologies Inc	20221024	37.03	37.51	36.65	37.28	2346600	37.28	up	up	correct
DEN.US	Denbury Inc	20221024	97.51	98.49	95.85	97.55	442800	97.55	up	up	correct
DEO.US	Diageo plc	20221024	165.51	166.74	164.465	165.83	298104	165.83	up	up	correct
DESP.US	Despegar.com Corp	20221024	6.45	6.45	6.03	6.31	200000	6.31	down	down	correct
DEX.US	Delaware Enhanced Global Dividend and Income Fund	20221024	6.98	7.04	6.9441	7.01	62319	7.01	up	up	correct
DFIN.US	Donnelley Financial Solutions Inc	20221024	38.35	38.45	37.62	38.33	106700	38.33	down	down	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20221024	18.28	18.5	18.22	18.5	165800	18.5	up	up	correct
DFS.US	Discover Financial Services	20221024	96.18	96.7	94.53	95.86	2351300	95.86	down	down	correct
DG.US	Dollar General Corporation	20221024	241.02	245.91	240.88	244.98	1548442	244.98	up	up	correct
DGX.US	Quest Diagnostics Incorporated	20221024	138.36	140.37	137.85	138.96	1121500	138.96	up	up	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20221024	2.1	2.13	2.095	2.13	494842	2.13	up	up	correct
DHI.US	D.R. Horton Inc	20221024	70.01	71.53	69.32	71.17	3073900	71.17	up	up	correct
DHR.US	PB	20221024	1306.53	1306.53	1306.53	1306.53	15589	1306.53
DHT.US	DHT Holdings Inc	20221024	8.8	8.91	8.58	8.87	3059600	8.87	up	up	correct
DHX.US	DHI Group Inc	20221024	5.91	6.05	5.88	5.97	145100	5.97	up	up	correct
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20221024	14.48	14.6	14.38	14.54	85700	14.54	up	up	correct
DIN.US	Dine Brands Global Inc	20221024	70.46	70.61	66.29	66.56	294600	66.56	down	down	correct
DIS.US	The Walt Disney Company	20221024	102.12	103.19	100.12	101.72	8221500	101.72	down	down	correct
DK.US	Delek US Holdings Inc	20221024	29.07	29.78	28.68	29.1	932500	29.1	up	up	correct
DKL.US	Delek Logistics Partners LP	20221024	53.74	53.87	51.59	51.96	72500	51.96	down	down	correct
DKS.US	DICK'S Sporting Goods Inc	20221024	110.14	114.89	109.43	114.32	1698500	114.32	up	up	correct
DLB.US	Dolby Laboratories Inc	20221024	66.57	66.57	64.62	65	1943200	65	down	down	correct
DLNG.US	PB	20221024	23.92	24	23.5394	23.66	3120	23.66	down	down	correct
DLR.US	PL	20221024	19.0694	19.2925	19.05	19.13	26075	19.13	up	up	correct
DLX.US	Deluxe Corporation	20221024	16.04	16.32	15.75	16.09	280100	16.09	up	up	correct
DLY.US	DoubleLine Yield Opportunities Fund Common Shares of Beneficial Interest	20221024	13.01	13.074	12.93	12.96	246000	12.96	down	down	correct
DM.US	Desktop Metal Inc	20221024	2.53	2.53	2.3	2.4	3484046	2.4	down	down	correct
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20221024	10.51	10.6382	10.21	10.21	101563	10.21	down	down	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20221024	10.63	10.65	10.58	10.61	37200	10.61	down	down	correct
DMS.US	Digital Media Solutions Inc	20221024	1.88	1.92	1.81	1.88	48500	1.88
DNA.US	Ginkgo Bioworks Holdings	20221024	2.59	2.59	2.43	2.49	20663971	2.49	down	down	correct
DNB.US	Dun & Bradstreet Holdings Inc	20221024	11.6	11.65	11.23	11.48	1267824	11.48	down	down	correct
DNOW.US	NOW Inc	20221024	11.55	11.63	11.36	11.49	468100	11.49	down	down	correct
DNP.US	DNP Select Income Fund Inc	20221024	10.5	10.62	10.4	10.56	489200	10.56	up	up	correct
DNZ.US	D and Z Media Acquisition Corp	20221024	9.92	9.92	9.92	9.92	15100	9.92
DOC.US	Physicians Realty Trust	20221024	14.42	14.51	14.21	14.27	1867500	14.27	down	down	correct
DOCN.US	DigitalOcean Holdings Inc	20221024	36.6	36.91	35.76	36.33	813400	36.33	down	down	correct
DOCS.US	Doximity Inc.	20221024	25.11	25.19	24.27	24.87	1656256	24.87	down	down	correct
DOLE.US	Dole plc	20221024	7.76	7.83	7.66	7.68	387000	7.68	down	down	correct
DOMA.US	Doma Holdings Inc	20221024	0.49	0.53	0.49	0.5	508300	0.5	up	up	correct
DOOR.US	Masonite International Corporation	20221024	68.97	70.18	68.13	69.18	179100	69.18	up	up	correct
DOV.US	Dover Corporation	20221024	125.84	127.54	125.6	126.15	1260600	126.15	up	up	correct
DOW.US	Dow Inc	20221024	46.89	47.31	46.33	47.04	5645700	47.04	up	up	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20221024	12.78	12.78	12.58	12.64	48400	12.64	down	down	correct
DPZ.US	Domino's Pizza Inc	20221024	322.98	323.59	315.69	323.16	614200	323.16	up	up	correct
DQ.US	Daqo New Energy Corp	20221024	45.19	46.1	41.03	45.14	2325121	45.14	down	down	correct
DRD.US	DRDGOLD Limited	20221024	5.2	5.22	4.99	5.16	193200	5.16	down	down	correct
DRE.US	Duke Realty Corporation	20221024	48.2	48.2	48.2	48.2	0	48.2
DRH.US	PA	20221024	24	24	23.59	23.75	55233	23.75	down	down	correct
DRI.US	Darden Restaurants Inc	20221024	133.5	135.19	132.22	134	1271200	134	up	up	correct
DRQ.US	Dril	20221024	24.1	24.52	24	24.5	193295	24.5	up	up	correct
DS.US	PD	20221024	12.43	13.13	12.43	13.11	1075	13.11	up	up	correct
DSL.US	DoubleLine Income Solutions Fund	20221024	10.7	10.83	10.58	10.73	332200	10.73	up	up	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20221024	5.51	5.52	5.38	5.5	254300	5.5	down	down	correct
DSU.US	BlackRock Debt Strategies Fund Inc	20221024	9.02	9.05	9.01	9.04	166700	9.04	up	up	correct
DSX.US	PB	20221024	24.69	24.9978	24.65	24.833	2365	24.833	up	up	correct
DT.US	Dynatrace Inc	20221024	33.19	33.93	32.5	33.74	1965300	33.74	up	up	correct
DTB.US	DTB	20221024	16.71	16.845	16.71	16.74	16415	16.74	up	up	correct
DTC.US	Solo Brands Inc.	20221024	3.77	3.84	3.65	3.66	169300	3.66	down	down	correct
DTE.US	DTE Energy Company	20221024	107.95	108.67	106.24	107.5	2037085	107.5	down	down	correct
DTF.US	DTF Tax	20221024	11.07	11.1	10.89	10.89	7000	10.89	down	down	correct
DTLA.US	P	20221024	7.25	7.25	7.22	7.25	4480	7.25
DTM.US	DT Midstream Inc	20221024	56.46	56.66	55.66	55.89	287257	55.89	down	down	correct
DTP.US	DTE Energy Co	20221024	49	49.55	48.81	49.13	494200	49.13	up	up	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20221024	20.69	20.77	20.58	20.68	15900	20.68	down	down	correct
DUK.US	PA	20221024	23.01	23.17	22.97	23.13	103233	23.13	up	up	correct
DUKB.US	Duke Energy Corp	20221024	23.48	23.68	23.48	23.49	18600	23.49	up	up	correct
DV.US	DoubleVerify Holdings Inc	20221024	28.94	29.955	27.91	29.71	1793000	29.71	up	up	correct
DVA.US	DaVita Inc	20221024	90.5	92.86	90.5	92.71	552651	92.71	up	up	correct
DVN.US	Devon Energy Corporation	20221024	74.55	75.87	73.95	75.24	8530900	75.24	up	up	correct
DX.US	PC	20221024	20.04	20.04	19.8265	19.8265	3957	19.8265	down	down	correct
DXC.US	DXC Technology Company	20221024	28.96	29.28	28.27	28.78	4299100	28.78	down	down	correct
DY.US	Dycom Industries Inc	20221024	113.26	115.68	111.63	114	218200	114	up	up	correct
E.US	Eni S.p.A	20221024	24.13	24.5	24.09	24.32	775000	24.32	up	up	correct
EAF.US	GrafTech International Ltd	20221024	5.12	5.165	5.015	5.07	1882700	5.07	down	down	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20221024	21.6	21.775	21.36	21.49	21241	21.49	down	down	correct
EARN.US	Ellington Residential Mortgage REIT	20221024	6.5	6.54	6.33	6.42	68800	6.42	down	down	correct
EAT.US	Brinker International Inc	20221024	29.67	30.71	29.06	29.62	799900	29.62	down	down	correct
EB.US	Eventbrite Inc	20221024	6.29	6.34	5.85	6.27	735400	6.27	down	down	correct
EBF.US	Ennis Inc	20221024	21.73	21.8	21.43	21.48	62900	21.48	down	down	correct
EBR.US	Centrais Elétricas Brasileiras S.A.	20221024	9.19	9.21	8.89	9.13	3319000	9.13	down	down	correct
EBS.US	Emergent BioSolutions Inc	20221024	18.62	18.8	18.18	18.42	433900	18.42	down	down	correct
EC.US	Ecopetrol S.A	20221024	9.52	9.55	9.23	9.32	2261300	9.32	down	up	incorrect
ECAT.US	BlackRock ESG Capital Allocation Trust	20221024	13.35	13.56	13.35	13.53	289900	13.53	up	down	incorrect
ECC.US	Eagle Point Credit Company Inc	20221024	10.2	10.38	10.2	10.35	235600	10.35	up	down	incorrect
ECCC.US	Eagle Point Credit Company Inc	20221024	20.28	21.1	20.28	21.1	2600	21.1	up	down	incorrect
ECCW.US	ECCW	20221024	22.05	22.45	21.086	21.94	3900	21.94	down	up	incorrect
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20221024	23.44	23.4949	23.21	23.2101	1685	23.2101	down	up	incorrect
ECL.US	Ecolab Inc	20221024	147.58	150.23	146.83	148.43	1222300	148.43	up	down	incorrect
ECOM.US	ChannelAdvisor Corporation	20221024	23.03	23.05	23.01	23.01	368500	23.01	down	up	incorrect
ECVT.US	Ecovyst Inc	20221024	9.78	9.835	9.63	9.79	231100	9.79	up	down	incorrect
ED.US	Consolidated Edison Inc	20221024	85.47	86.12	84.34	84.69	1595900	84.69	down	up	incorrect
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20221024	3.99	4.02	3.96	4.01	238500	4.01	up	down	incorrect
EDF.US	Stone Harbor Emerging Markets Income Fund	20221024	3.51	3.62	3.51	3.55	60100	3.55	up	down	incorrect
EDI.US	Stone Harbor Emerging Markets Total Income Fund	20221024	3.82	4	3.82	3.87	58200	3.87	up	down	incorrect
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20221024	6.72	6.9	6.63	6.7	8800	6.7	down	up	incorrect
EDR.US	Endeavor Group Holdings Inc	20221024	21.73	21.86	21.31	21.77	840000	21.77	up	down	incorrect
EDU.US	New Oriental Education & Technology Group Inc	20221024	19.94	19.95	17.01	19.14	7002700	19.14	down	down	correct
EEA.US	The European Equity Fund Inc	20221024	6.54	6.55	6.4	6.54	9659	6.54
EEX.US	Emerald Holding Inc	20221024	3.12	3.17	3.09	3.16	20500	3.16	up	up	correct
EFC.US	PA	20221024	19.5146	19.53	19	19.245	1248	19.245	down	down	correct
EFL.US	Eaton Vance Floating	20221024	8.63	8.645	8.63	8.64	38688	8.64	up	up	correct
EFR.US	Eaton Vance Senior Floating	20221024	10.87	10.96	10.87	10.96	94000	10.96	up	up	correct
EFT.US	Eaton Vance Floating	20221024	10.99	11.1	10.99	11.03	47700	11.03	up	up	correct
EFX.US	Equifax Inc	20221024	153.76	158.27	152.98	157	1953700	157	up	up	correct
EGF.US	BlackRock Enhanced Government Fund Inc	20221024	9.29	9.29	9.29	9.29	2	9.29
EGGF.US	UN	20221024	9.88	9.9	9.86	9.89	11831	9.89	up	up	correct
EGHT.US	8x8 Inc	20221024	3.25	3.36	3.11	3.34	1548000	3.34	up	up	correct
EGO.US	Eldorado Gold Corporation	20221024	5.99	6.03	5.73	5.91	1604400	5.91	down	down	correct
EGP.US	EastGroup Properties Inc	20221024	144.44	145.34	143.18	144.24	396900	144.24	down	down	correct
EGY.US	VAALCO Energy Inc	20221024	5.54	5.54	5.26	5.26	1853800	5.26	down	down	correct
EHC.US	Encompass Health Corporation	20221024	47.99	48.57	46.77	47.42	951404	47.42	down	down	correct
EHI.US	Western Asset Global High Income Fund Inc	20221024	6.46	6.5399	6.4378	6.51	15295	6.51	up	up	correct
EIC.US	Eagle Point Income Company Inc	20221024	14.38	14.38	14.2	14.25	15500	14.25	down	down	correct
EICA.US	Eagle Point Income Company Inc.	20221024	22.75	22.8	22.31	22.6	2400	22.6	down	down	correct
EIG.US	Employers Holdings Inc	20221024	37.01	37.13	36.49	37.06	72400	37.06	up	up	correct
EIX.US	Edison International	20221024	56	56.5	55.3	55.77	1618100	55.77	down	down	correct
EL.US	The Estée Lauder Companies Inc	20221024	201.8	202.4	193.48	196.79	3041000	196.79	down	down	correct
ELAN.US	Elanco Animal Health Incorporated	20221024	12.21	12.41	12.07	12.26	5589400	12.26	up	up	correct
ELAT.US	Elanco Animal Health Incorporat	20221024	20	20	19.4	19.64	8800	19.64	down	down	correct
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20221024	21.88	22.1	21.71	21.8	18858	21.8	down	down	correct
ELF.US	e.l.f. Beauty Inc	20221024	41.58	41.82	40.645	41.66	478000	41.66	up	up	correct
ELP.US	Companhia Paranaense de Energia	20221024	6.5	6.8	6.49	6.8	1261726	6.8	up	up	correct
ELS.US	Equity LifeStyle Properties Inc	20221024	59.07	59.36	57.76	58.36	736600	58.36	down	down	correct
ELVT.US	Elevate Credit Inc	20221024	1	1	0.93	0.963	78500	0.963	down	down	correct
ELY.US	Callaway Golf Company	20221024	17.12	17.35	16.94	17.24	1238887	17.24	up	up	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20221024	7.71	7.75	7.63	7.74	135300	7.74	up	up	correct
EME.US	EMCOR Group Inc	20221024	127.49	129.17	126.54	128.09	288400	128.09	up	up	correct
EMF.US	Templeton Emerging Markets Fund	20221024	10.4	10.41	10.1	10.24	56800	10.24	down	down	correct
EMN.US	Eastman Chemical Company	20221024	74.96	75.04	73.49	73.98	708000	73.98	down	down	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20221024	28.33	28.58	27.86	28.08	34700	28.08	down	down	correct
EMP.US	Entergy Mississippi Inc. 1M BD 66	20221024	21.61	21.83	21.55	21.61	9905	21.61
EMR.US	Emerson Electric Co	20221024	83.65	84.5	83.19	83.89	2274600	83.89	up	up	correct
ENB.US	Enbridge Inc	20221024	37.88	38.12	37.64	37.69	2282400	37.69	down	down	correct
ENBA.US	Enbridge Inc. 6.375 SNT18 B 78	20221024	23.79	23.89	23.67	23.8	25000	23.8	up	up	correct
ENFN.US	Enfusion Inc.	20221024	12.47	12.605	12.08	12.48	187800	12.48	up	up	correct
ENIC.US	Enel Chile S.A	20221024	1.49	1.49	1.43	1.43	268900	1.43	down	down	correct
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20221024	22.15	23.0799	22.07	23.0583	4925	23.0583	up	up	correct
ENLC.US	EnLink Midstream LLC	20221024	11.07	11.16	10.82	11.01	1969000	10.9019	down	down	correct
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20221024	22	22.07	21.9001	21.99	8067	21.99	down	down	correct
ENPC.US	Executive Network Partnering Corporation	20221024	9.4131	9.6	9.05	9.25	109601	9.25	down	down	correct
ENS.US	EnerSys	20221024	61.24	61.73	60.26	60.98	218700	60.98	down	down	correct
ENV.US	Envestnet Inc	20221024	46.67	47.14	46.22	46.68	210500	46.68	up	up	correct
ENVA.US	Enova International Inc	20221024	31.2	31.31	30.64	31.14	174700	31.14	down	up	incorrect
ENZ.US	Enzo Biochem Inc	20221024	2.31	2.34	2.15	2.22	57000	2.22	down	up	incorrect
EOD.US	Wells Fargo Advantage Funds	20221024	4.48	4.54	4.47	4.5	104848	4.5	up	down	incorrect
EOG.US	EOG Resources Inc	20221024	134.82	136.45	134.41	134.66	4000912	134.66	down	up	incorrect
EOI.US	Eaton Vance Enhanced Equity Income Fund	20221024	15.7	16.49	15.66	16.32	202200	16.32	up	down	incorrect
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20221024	16.42	16.87	16.19	16.82	292900	16.82	up	down	incorrect
EOT.US	Eaton Vance National Municipal Opportunities Trust	20221024	15.72	15.95	15.44	15.53	62600	15.53	down	up	incorrect
EP.US	PC	20221024	45.44	45.7147	45.11	45.2	3469	45.2	down	up	incorrect
EPAC.US	Enerpac Tool Group Corp	20221024	24.28	24.77	24.15	24.7	502900	24.7	up	down	incorrect
EPAM.US	EPAM Systems Inc	20221024	331.16	334.3	320.48	332.07	265500	332.07	up	down	incorrect
EPC.US	Edgewell Personal Care Company	20221024	38.41	39.41	38.1	39.31	271200	39.31	up	up	correct
EPD.US	Enterprise Products Partners L.P	20221024	25.01	25.01	24.35	24.85	7165100	24.85	down	down	correct
EPR.US	PG	20221024	17.52	17.81	17.09	17.09	12491	17.09	down	down	correct
EPRT.US	Essential Properties Realty Trust Inc	20221024	19.73	19.76	19.43	19.64	831200	19.64	down	down	correct
EQC.US	PD	20221024	25.275	25.735	25.275	25.275	1451	24.8707
EQH.US	PC	20221024	16.8	16.8	16.61	16.68	13690	16.68	down	down	correct
EQNR.US	Equinor ASA	20221024	34.1	34.36	33.85	33.97	2736000	33.97	down	down	correct
EQR.US	Equity Residential	20221024	64.85	65.07	63.62	64.15	1560500	64.15	down	down	correct
EQS.US	Equus Total Return Inc	20221024	1.93	1.95	1.71	1.71	5200	1.71	down	down	correct
EQT.US	EQT Corporation	20221024	38.16	38.94	37.64	38.33	8140300	38.33	up	up	correct
ERF.US	Enerplus Corporation	20221024	16.79	17.23	16.62	17.15	2158900	17.15	up	up	correct
ERJ.US	Embraer S.A	20221024	9.53	9.61	9.35	9.51	690200	9.51	down	down	correct
ES.US	Eversource Energy	20221024	72.57	73.64	72.02	72.77	1845252	72.77	up	down	incorrect
ESE.US	ESCO Technologies Inc	20221024	79.26	79.66	78.11	79.52	44000	79.52	up	down	incorrect
ESI.US	Element Solutions Inc	20221024	17.45	17.48	17.13	17.25	1243100	17.25	down	up	incorrect
ESM.US	ESM Acquisition Corporation	20221024	9.96	9.97	9.96	9.97	200	9.97	up	down	incorrect
ESMT.US	EngageSmart LLC	20221024	20.26	20.26	19.47	19.96	454400	19.96	down	up	incorrect
ESNT.US	Essent Group Ltd	20221024	36.52	37.32	36.46	36.75	377300	36.75	up	down	incorrect
ESRT.US	Empire State Realty Trust Inc	20221024	6.99	7.02	6.88	6.96	1697500	6.96	down	up	incorrect
ESS.US	Essex Property Trust Inc	20221024	230.49	230.85	225.86	227.64	376300	227.64	down	up	incorrect
ESTC.US	Elastic N.V	20221024	64.03	64.17	60.56	63.58	3009800	63.58	down	up	incorrect
ESTE.US	Earthstone Energy Inc	20221024	15.05	15.59	14.88	15.19	1459300	15.19	up	down	incorrect
ET.US	P	20221024	22.9	23.1816	22.745	22.96	36847	22.96	up	down	incorrect
ETB.US	Eaton Vance Tax	20221024	14.13	14.34	14.12	14.27	25800	14.27	up	down	incorrect
ETD.US	Ethan Allen Interiors Inc	20221024	22.49	22.5	21.96	22.23	229700	22.23	down	up	incorrect
ETG.US	Eaton Vance Tax	20221024	15.61	15.87	15.5	15.82	135500	15.82	up	down	incorrect
ETI.US	P	20221024	23.5	23.7	23.205	23.3413	1972	23.3413	down	up	incorrect
ETJ.US	Eaton Vance Risk	20221024	8.27	8.3	8.16	8.22	254200	8.22	down	down	correct
ETN.US	Eaton Corporation plc	20221024	141	142.54	139.65	141.57	1358500	141.57	up	up	correct
ETO.US	Eaton Vance Tax	20221024	21.74	22.19	21.54	21.98	54000	21.98	up	up	correct
ETR.US	Entergy Corporation	20221024	103.28	104	101.61	102.34	1060500	102.34	down	down	correct
ETRN.US	Equitrans Midstream Corporation	20221024	8.15	8.24	7.91	7.94	6893600	7.94	down	down	correct
ETV.US	Eaton Vance Tax	20221024	13.66	13.66	13.39	13.55	298000	13.55	down	down	correct
ETW.US	Eaton Vance Tax	20221024	8.62	8.64	8.46	8.54	206500	8.54	down	down	correct
ETWO.US	E2open Parent Holdings Inc	20221024	5.14	5.16	4.96	5.09	2462100	5.09	down	down	correct
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20221024	18.42	18.82	18.42	18.82	12000	18.82	up	up	correct
ETY.US	Eaton Vance Tax	20221024	11.59	11.65	11.36	11.53	268600	11.53	down	down	correct
EURN.US	Euronav NV	20221024	18.09	18.19	17.78	18.08	754700	18.08	down	down	correct
EVA.US	Enviva Partners LP	20221024	54.6	55.618	53.7	55.2	615000	55.2	up	up	correct
EVC.US	Entravision Communications Corporation	20221024	4.42	4.48	4.33	4.4	120100	4.4	down	down	correct
EVF.US	Eaton Vance Senior Income Trust	20221024	5.25	5.26	5.16	5.2	25400	5.2	down	down	correct
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20221024	10.55	10.55	10.31	10.4	30700	10.4	down	down	correct
EVH.US	Evolent Health Inc	20221024	31.53	32.08	30.6	30.83	631800	30.83	down	down	correct
EVN.US	Eaton Vance Municipal Income Trust	20221024	9.54	9.67	9.44	9.45	173800	9.45	down	down	correct
EVR.US	Evercore Inc	20221024	96.1	96.88	94.86	96.22	367200	96.22	up	up	correct
EVRG.US	Evergy Inc	20221024	58.73	59.22	57.98	58.43	2293000	58.43	down	down	correct
EVRI.US	Everi Holdings Inc	20221024	18.02	18.26	17.85	18.13	311300	18.13	up	up	correct
EVT.US	Eaton Vance Tax	20221024	22.45	22.74	22.44	22.67	71300	22.67	up	up	correct
EVTC.US	EVERTEC Inc	20221024	33.48	33.72	32.9	33.56	284900	33.56	up	up	correct
EW.US	Edwards Lifesciences Corporation	20221024	85.71	86.21	84.61	84.91	3569600	84.91	down	down	correct
EXD.US	Eaton Vance Tax	20221024	9.73	9.79	9.68	9.77	12700	9.77	up	up	correct
EXG.US	Eaton Vance Tax	20221024	7.55	7.5565	7.451	7.55	603363	7.55
EXK.US	Endeavour Silver Corp	20221024	3.38	3.41	3.28	3.39	2065900	3.39	up	up	correct
EXP.US	Eagle Materials Inc	20221024	114.72	117.28	113.06	116.37	394500	116.37	up	up	correct
EXPR.US	Express Inc	20221024	1.26	1.27	1.2	1.25	615900	1.25	down	down	correct
EXR.US	Extra Space Storage Inc	20221024	167.83	168.14	164.71	165.01	796100	165.01	down	down	correct
EXTN.US	Exterran Corporation	20221024	4.58	4.58	4.58	4.58	0	4.58
F.US	PC	20221024	21.8	21.8	21.5401	21.765	47659	21.765	down	down	correct
FACT.US	Freedom Acquisition I Corp	20221024	9.97	9.97	9.96	9.97	43500	9.97
FAF.US	First American Financial Corporation	20221024	44.86	45.44	44.52	44.92	786000	44.92	up	up	correct
FBC.US	Flagstar Bancorp Inc	20221024	31.9	32.78	31.9	32.76	376900	32.76	up	up	correct
FBHS.US	Fortune Brands Home & Security Inc	20221024	55.67	56.24	54.74	55.66	1417800	55.66	down	down	correct
FBK.US	FB Financial Corporation	20221024	37.8	37.93	37.24	37.5	122500	37.5	down	down	correct
FBP.US	First BanCorp	20221024	15.61	16.01	15.54	15.95	1919900	15.95	up	up	correct
FBRT.US	P	20221024	17.1199	17.3842	17	17.06	19652	17.06	down	down	correct
FC.US	Franklin Covey Co	20221024	49.12	50.26	48.59	49.56	63400	49.56	up	up	correct
FCF.US	First Commonwealth Financial Corporation	20221024	13.93	14.01	13.85	13.94	324700	13.94	up	up	correct
FCN.US	FTI Consulting Inc	20221024	186.68	187.68	184.46	185.28	195400	185.28	down	down	correct
FCPT.US	Four Corners Property Trust Inc	20221024	23.94	24.2	23.71	23.87	321400	23.87	down	down	correct
FCRX.US	FCRX	20221024	22.68	23.21	21.87	22.3	18200	22.3	down	down	correct
FCT.US	First Trust Senior Floating Rate Income Fund II	20221024	9.6	9.71	9.6	9.69	94200	9.69	up	up	correct
FCX.US	Freeport	20221024	31.12	31.79	30.63	31.05	19179500	31.05	down	down	correct
FDEU.US	First Trust Dynamic Europe Equity Income Fund	20221024	9.92	9.99	9.92	9.96	103000	9.96	up	up	correct
FDP.US	Fresh Del Monte Produce Inc	20221024	25.63	26.1	25.61	25.89	100600	25.89	up	up	correct
FDS.US	FactSet Research Systems Inc	20221024	410.34	413.26	403.99	410.17	184096	410.17	down	down	correct
FDX.US	FedEx Corporation	20221024	152.19	156.49	151.43	154.76	2857600	154.76	up	up	correct
FE.US	FirstEnergy Corp	20221024	36.75	37.02	36.4208	36.88	2678401	36.88	up	up	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20221024	7.58	7.58	7.58	7.58	0	7.58
FEI.US	First Trust MLP and Energy Income Fund	20221024	7.63	7.63	7.49	7.52	61800	7.52	down	down	correct
FENG.US	Phoenix New Media Limited	20221024	4.86	4.86	4.48	4.57	6300	4.57	down	down	correct
FERG.US	Ferguson plc	20221024	105.19	106.45	104.45	106.04	604600	104.2406	up	up	correct
FET.US	Forum Energy Technologies Inc	20221024	23.22	23.95	23.22	23.63	50700	23.63	up	up	correct
FF.US	FutureFuel Corp	20221024	6.57	6.58	6.43	6.5	87953	6.5	down	down	correct
FFA.US	First Trust Enhanced Equity Income Fund	20221024	15.2	15.32	15.11	15.31	69400	15.31	up	down	incorrect
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20221024	14.65	14.69	14.56	14.57	114200	14.57	down	up	incorrect
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20221024	3.04	3.04	2.98	3.01	29100	3.01	down	up	incorrect
FHI.US	Federated Hermes Inc	20221024	31.81	32.06	31.53	31.84	351700	31.84	up	down	incorrect
FHN.US	PE	20221024	23.9901	24.3278	23.99	24.21	3669	24.21	up	down	incorrect
FHS.US	First High	20221024	0.43	0.48	0.38	0.41	254300	0.41	down	up	incorrect
FICO.US	Fair Isaac Corporation	20221024	412.67	419.27	408.88	415.88	186300	415.88	up	down	incorrect
FIF.US	First Trust Energy Infrastructure Fund	20221024	13.91	13.96	13.81	13.88	37200	13.88	down	up	incorrect
FIGS.US	FIGS Inc.	20221024	7.01	7.01	6.34	6.75	5744700	6.75	down	up	incorrect
FINS.US	Angel Oak Financial Strategies Income Term Trust	20221024	12.76	12.8	12.67	12.75	71705	12.75	down	up	incorrect
FINV.US	FinVolution Group	20221024	4.5	4.51	4.16	4.26	1719900	4.26	down	up	incorrect
FIS.US	Fidelity National Information Services Inc	20221024	77.89	78.43	76.76	78	3264300	78	up	down	incorrect
FIX.US	Comfort Systems USA Inc	20221024	106.7	109.71	106.54	108.32	253400	108.32	up	down	incorrect
FL.US	Foot Locker Inc	20221024	31.58	31.59	30.53	30.81	1887500	30.81	down	down	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20221024	14.89	15.08	14.87	14.99	44300	14.99	up	up	correct
FLNG.US	FLEX LNG Ltd	20221024	31.5	32.59	30.81	32.22	932800	32.22	up	up	correct
FLO.US	Flowers Foods Inc	20221024	27.19	27.57	27.03	27.3	1026300	27.3	up	up	correct
FLR.US	Fluor Corporation	20221024	28.7	28.97	28.38	28.64	1412000	28.64	down	down	correct
FLS.US	Flowserve Corporation	20221024	26.34	26.83	26.25	26.82	905500	26.82	up	up	correct
FLT.US	FLEETCOR Technologies Inc	20221024	172.27	175.18	170.37	173.79	614800	173.79	up	up	correct
FMC.US	FMC Corporation	20221024	117.35	117.87	115.3	115.7	1047700	115.7	down	down	correct
FMN.US	Federated Premier Municipal Income Fund	20221024	9.85	9.99	9.85	9.92	63000	9.92	up	up	correct
FMS.US	Fresenius Medical Care AG & Co. KGaA	20221024	13.48	13.7	13.44	13.66	2753900	13.66	up	down	incorrect
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20221024	66.67	68.69	66.04	68.47	1900100	68.47	up	down	incorrect
FMY.US	First Trust Mortgage Income Fund	20221024	10.56	10.66	10.56	10.66	8800	10.66	up	down	incorrect
FN.US	Fabrinet	20221024	106.53	108.39	105.42	108.05	208900	108.05	up	down	incorrect
FNA.US	Paragon 28 Inc.	20221024	18.35	18.35	17.35	18.13	111795	18.13	down	up	incorrect
FNB.US	PE	20221024	25.5231	25.6173	25.26	25.26	8375	24.8042	down	up	incorrect
FND.US	Floor & Decor Holdings Inc	20221024	67.44	69.45	66.05	69.41	1126500	69.41	up	down	incorrect
FNF.US	Fidelity National Financial Inc	20221024	36.74	37.14	36.35	37.02	1266806	37.02	up	down	incorrect
FNV.US	Franco	20221024	119.71	121.01	118.71	120.49	468600	120.49	up	down	incorrect
FOA.US	Finance Of America Companies Inc	20221024	1.65	1.69	1.5	1.5	246988	1.5	down	up	incorrect
FOF.US	Cohen & Steers Closed	20221024	10.01	10.18	9.93	10.1	49900	10.1	up	up	correct
FOR.US	Forestar Group Inc	20221024	10.53	10.68	10.37	10.67	83100	10.67	up	up	correct
FORG.US	ForgeRock Inc.	20221024	22.5	22.555	22.38	22.48	2091300	22.48	down	down	correct
FOUR.US	Shift4 Payments Inc	20221024	45.71	45.99	42.92	44.16	1567200	44.16	down	down	correct
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20221024	15.7	15.83	15.65	15.76	180400	15.76	up	up	correct
FPH.US	Five Point Holdings LLC	20221024	2.32	2.45	2.32	2.38	120700	2.38	up	up	correct
FPI.US	Farmland Partners Inc	20221024	13.5	13.57	13.345	13.47	231300	13.47	down	down	correct
FPL.US	First Trust New Opportunities MLP & Energy Fund	20221024	5.75	5.79	5.74	5.74	61700	5.74	down	down	correct
FR.US	First Industrial Realty Trust Inc	20221024	44.83	44.98	43.97	44.53	2009800	44.53	down	down	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20221024	11.25	11.33	11.24	11.25	102900	11.25
FRC.US	PM	20221024	15.13	15.22	14.9	15.03	24738	15.03	down	down	correct
FRO.US	Frontline Ltd	20221024	12.84	12.85	12.54	12.72	2630900	12.72	down	down	correct
FRT.US	PC	20221024	19.48	19.48	19.1	19.36	11220	19.36	down	down	correct
FSK.US	FS KKR Capital Corp	20221024	18.17	18.18	17.872	18.06	1349618	18.06	down	down	correct
FSLY.US	Fastly Inc	20221024	8.31	8.31	7.77	8.2	2481800	8.2	down	down	correct
FSM.US	Fortuna Silver Mines Inc	20221024	2.8	2.82	2.71	2.79	3203000	2.79	down	down	correct
FSR.US	Fisker Inc	20221024	7.63	7.64	7.29	7.51	3680900	7.51	down	down	correct
FSS.US	Federal Signal Corporation	20221024	45.04	45.66	44.847	44.93	378665	44.93	down	down	correct
FT.US	Franklin Universal Trust	20221024	6.25	6.36	6.24	6.31	48100	6.31	up	up	correct
FTCH.US	Farfetch Limited	20221024	7.26	7.32	6.82	7.32	8864100	7.32	up	up	correct
FTHY.US	First Trust High Yield Opportunities 2027 Term Fund	20221024	13.64	13.66	13.52	13.54	132700	13.54	down	down	correct
FTI.US	TechnipFMC plc	20221024	10.73	10.77	10.54	10.61	9483100	10.61	down	down	correct
FTK.US	Flotek Industries Inc	20221024	1.19	1.2	1.14	1.15	123400	1.15	down	down	correct
FTS.US	Fortis Inc	20221024	37.6	37.83	37.21	37.65	721400	37.65	up	up	correct
FTV.US	Fortive Corporation	20221024	62.01	63.25	61.82	62.76	1693900	62.76	up	up	correct
FUBO.US	fuboTV Inc	20221024	3.67	3.69	3.36	3.48	11371900	3.48	down	down	correct
FUL.US	H.B. Fuller Company	20221024	65.65	66.02	64.9	65.38	235000	65.38	down	down	correct
FUN.US	Cedar Fair L.P	20221024	40.08	40.62	39.53	40.18	235600	40.18	up	up	correct
FVRR.US	Fiverr International Ltd	20221024	28.41	28.72	26.7	28.62	574900	28.62	up	up	correct
FVT.US	UN	20221024	9.9801	9.9801	9.98	9.9801	2000	9.9801
FXLV.US	F45 Training Holdings Inc.	20221024	2.94	3.085	2.91	2.98	799000	2.98	up	up	correct
G.US	Genpact Limited	20221024	46.52	47.47	46.47	47.07	1108500	47.07	up	up	correct
GAB.US	The Gabelli Equity Trust Inc	20221024	5.13	5.17	5.09	5.14	354200	5.14	up	up	correct
GAM.US	PB	20221024	24.9	25.37	24.82	25.37	9334	25.37	up	up	correct
GATO.US	Gatos Silver Inc	20221024	3.41	3.475	3.29	3.46	345412	3.46	up	up	correct
GATX.US	GATX Corporation	20221024	94.16	96.29	93.42	95.53	117700	95.53	up	up	correct
GB.US	Global Blue Group Holding AG	20221024	4.02	4.14	3.95	4.105	2250	4.105	up	up	correct
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20221024	15.34	15.56	15.13	15.46	61000	15.46	up	up	correct
GBL.US	GAMCO Investors Inc	20221024	14.9	14.94	14.89	14.89	10594	14.89	down	down	correct
GBX.US	The Greenbrier Companies Inc	20221024	25.43	25.94	24.96	25.93	277100	25.93	up	up	correct
GCI.US	Gannett Co Inc	20221024	1.4	1.49	1.35	1.42	1174866	1.42	up	up	correct
GCO.US	Genesco Inc	20221024	43.35	43.94	41.93	43.76	110200	43.76	up	up	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20221024	5.04	5.14	4.95	4.96	9200	4.96	down	down	correct
GD.US	General Dynamics Corporation	20221024	244.68	246.41	243.26	243.81	955200	243.81	down	down	correct
GDDY.US	GoDaddy Inc	20221024	77.11	77.76	76.18	77.18	493100	77.18	up	up	correct
GDL.US	The GDL Fund	20221024	7.98	7.99	7.9	7.9	19401	7.9	down	down	correct
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20221024	11.39	11.45	11.19	11.38	36100	11.38	down	down	correct
GDOT.US	Green Dot Corporation	20221024	18.06	18.23	17.6	18	416100	18	down	down	correct
GDV.US	The Gabelli Dividend & Income Trust	20221024	19.59	19.78	19.48	19.68	173200	19.68	up	up	correct
GE.US	General Electric Company	20221024	73	74.32	72.77	73.36	6799600	73.36	up	up	correct
GEF.US	Greif Inc	20221024	66.7	68.12	66.7	67.93	345600	67.93	up	up	correct
GEL.US	Genesis Energy L.P	20221024	10.2	10.41	10.11	10.21	457300	10.21	up	up	correct
GENI.US	Genius Sports Limited	20221024	3.87	4.08	3.77	4.07	558648	4.07	up	up	correct
GEO.US	The GEO Group Inc	20221024	8.65	8.83	8.53	8.6	1145800	8.6	down	down	correct
GER.US	Goldman Sachs MLP and Energy Renaissance Fund	20221024	13.07	13.105	12.89	12.9	70600	12.9	down	down	correct
GES.US	Guess' Inc	20221024	15.94	16.35	15.66	16.15	430600	16.15	up	up	correct
GF.US	The New Germany Fund Inc	20221024	7.11	7.18	6.97	7.08	16500	7.08	down	down	correct
GFF.US	Griffon Corporation	20221024	30.84	31.4	30.13	31.16	330600	31.16	up	up	correct
GFI.US	Gold Fields Limited	20221024	7.88	7.95	7.74	7.83	6963400	7.83	down	down	correct
GFL.US	GFL Environmental Inc	20221024	26.24	26.43	25.62	26.05	1171000	26.05	down	down	correct
GFLU.US	GFL Environmental Inc	20221024	59.06	59.85	58.91	58.91	1700	58.91	down	down	correct
GGB.US	Gerdau S.A	20221024	5.07	5.12	5.01	5.08	10389600	5.08	up	up	correct
GGG.US	Graco Inc	20221024	63.34	63.93	63.055	63.73	810486	63.73	up	up	correct
GGT.US	The Gabelli Multimedia Trust Inc	20221024	6	6.24	5.8	5.85	43200	5.85	down	down	correct
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20221024	10.02	10.1	10	10.09	7100	10.09	up	up	correct
GHC.US	Graham Holdings Company	20221024	593.71	593.71	586.57	589.43	8400	589.43	down	down	correct
GHG.US	GreenTree Hospitality Group Ltd	20221024	2.7	2.7	2.36	2.43	53243	2.43	down	down	correct
GHL.US	Greenhill & Co. Inc	20221024	6.57	6.77	6.53	6.6	42500	6.6	up	up	correct
GHLD.US	Guild Holdings Company	20221024	9.101	9.69	8.716	9.14	69100	9.14	up	up	correct
GHM.US	Graham Corporation	20221024	8.28	8.39	8.03	8.29	15135	8.29	up	up	correct
GHY.US	PGIM Global High Yield Fund Inc	20221024	10.25	10.32	10.2399	10.29	100563	10.29	up	up	correct
GIB.US	CGI Inc	20221024	77.55	79.23	76.82	79.01	219516	79.01	up	up	correct
GIC.US	Global Industrial Company	20221024	28.77	29.22	28.55	29.15	35400	29.15	up	up	correct
GIL.US	Gildan Activewear Inc	20221024	30.9	31.12	30.68	31.04	601700	31.04	up	up	correct
GIM.US	Templeton Global Income Fund	20221024	4.1	4.12	4.05	4.05	237000	4.05	down	down	correct
GIS.US	General Mills Inc	20221024	77.67	78.41	77.14	77.62	3219100	77.62	down	down	correct
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20221024	8.75	8.8	8.75	8.8	200	8.8	up	up	correct
GJO.US	Strats Trust Wal Mart Stores Inc. STRT CTF 05	20221024	23.46	23.46	23.46	23.46	0	23.46
GJP.US	STRATS Trust For Dominion Resources Inc. Securities Series 2005	20221024	23.25	23.25	23.25	23.25	0	23.25
GJR.US	Strats Trust For Procter & Gambel Security CTF 2006	20221024	23.89	23.89	23.89	23.89	0	23.89
GJS.US	STRATS Trust for Goldman Sachs Group Securities Series 2006	20221024	20.96	20.96	20.96	20.96	62	20.96
GJT.US	Strats(SM) Trust For Allstate Corp Securities Series 2006	20221024	20.86	20.86	20.86	20.86	50	20.86
GKOS.US	Glaukos Corporation	20221024	55.3	55.3	53.88	54.15	213300	54.15	down	down	correct
GL.US	PD	20221024	17.08	17.1	16.8017	17.06	7191	17.06	down	down	correct
GLOB.US	Globant S.A	20221024	175	178	168.44	178	296700	178	up	up	correct
GLOG.US	PA	20221024	24.1	24.1	23.5001	24	2426	24	down	down	correct
GLOP.US	PC	20221024	23.5	23.9995	23.4025	23.89	9770	23.89	up	up	correct
GLP.US	PB	20221024	24.5	24.5499	24.3701	24.5	16999	24.5
GLT.US	Glatfelter Corporation	20221024	2.68	2.75	2.5	2.5	882600	2.5	down	down	correct
GLW.US	Corning Incorporated	20221024	32.21	32.45	31.79	32.33	7771900	32.33	up	up	correct
GM.US	General Motors Company	20221024	34.91	35.88	34.46	35.72	18575100	35.72	up	up	correct
GME.US	GameStop Corp	20221024	25	25.19	24.11	24.71	3114300	24.71	down	down	correct
GMED.US	Globus Medical Inc	20221024	64	64.8	63.41	64.64	327100	64.64	up	up	correct
GMRE.US	PA	20221024	23.77	24	23.36	23.75	20933	23.75	down	down	correct
GMS.US	GMS Inc	20221024	43.83	44.59	43.397	44.45	159200	44.45	up	up	correct
GNE.US	PA	20221024	8.74	8.74	8.67	8.7001	3122	8.7001	down	down	correct
GNK.US	Genco Shipping & Trading Limited	20221024	13.83	13.96	13.59	13.89	786900	13.89	up	up	correct
GNL.US	PB	20221024	19.25	19.25	18.75	18.905	19189	18.905	down	down	correct
GNRC.US	Generac Holdings Inc	20221024	108.97	113.48	105.87	113.28	2622300	113.28	up	up	correct
GNT.US	PA	20221024	22.56	22.56	22.5501	22.5501	578	22.5501	down	down	correct
GNW.US	Genworth Financial Inc	20221024	4.44	4.5	4.44	4.46	2729900	4.46	up	up	correct
GOF.US	Guggenheim Strategic Opportunities Fund	20221024	15.25	15.33	15.07	15.18	302300	15.18	down	down	correct
GOL.US	Gol Linhas Aéreas Inteligentes S.A	20221024	3.65	3.66	3.45	3.47	1897600	3.47	down	down	correct
GOLD.US	Barrick Gold Corporation	20221024	14.82	15.05	14.65	15.05	18373300	15.05	up	up	correct
GOLF.US	Acushnet Holdings Corp	20221024	43.65	44.5	43.236	44.34	147300	44.34	up	up	correct
GOOS.US	Canada Goose Holdings Inc	20221024	17.77	18.01	17.01	17.04	1905700	17.04	down	down	correct
GOTU.US	Gaotu Techedu Inc	20221024	0.799	0.8	0.652	0.74	3783600	0.74	down	down	correct
GPC.US	Genuine Parts Company	20221024	163.58	170.61	163.58	170.55	1331600	170.55	up	up	correct
GPI.US	Group 1 Automotive Inc	20221024	155.55	160.13	155.01	159.56	196300	159.56	up	up	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20221024	21.611	21.91	21.331	21.79	6000	21.79	up	up	correct
GPK.US	Graphic Packaging Holding Company	20221024	21.4	21.61	21.03	21.51	4723600	21.51	up	up	correct
GPMT.US	Granite Point Mortgage Trust Inc	20221024	6.65	6.77	6.53	6.7	345900	6.7	up	down	incorrect
GPN.US	Global Payments Inc	20221024	114.82	116.35	113.35	115.66	1397300	115.66	up	down	incorrect
GPOR.US	Gulfport Energy Corporation	20221024	85.34	88.62	85.34	86.64	88200	86.64	up	down	incorrect
GPRK.US	GeoPark Limited	20221024	14.97	14.97	14.53	14.72	138565	14.72	down	up	incorrect
GPS.US	The Gap Inc	20221024	10.27	10.58	10.07	10.56	5892800	10.56	up	down	incorrect
GRC.US	The Gorman	20221024	26.22	26.35	25.66	25.8	96500	25.8	down	down	correct
GRP.US	UN	20221024	48.89	49.145	48.47	49.145	1966	48.8992	up	up	correct
GRX.US	The Gabelli Healthcare & Wellness Trust	20221024	9.71	9.9	9.71	9.79	44600	9.79	up	up	correct
GS.US	The Goldman Sachs Group Inc	20221024	328.5	331.24	325.85	328.7	2232600	328.7	up	up	correct
GSBD.US	Goldman Sachs BDC Inc	20221024	14.71	14.8293	14.563	14.75	509073	14.75	up	up	correct
GSK.US	GlaxoSmithKline plc	20221024	31.64	32.01	31.58	31.76	5601500	31.76	up	up	correct
GSL.US	PB	20221024	25.13	25.25	24.9	24.9663	15655	24.9663	down	down	correct
GSQB.US	G Squared Ascend II Inc	20221024	9.97	9.97	9.97	9.97	0	9.97
GTES.US	Gates Industrial Corporation plc	20221024	10.73	10.9	10.66	10.81	475400	10.81	up	up	correct
GTLS.US	Chart Industries Inc	20221024	201.44	204.26	198.82	202.11	331800	202.11	up	up	correct
GTN.US	Gray Television Inc	20221024	15.62	15.63	15.25	15.34	648800	15.34	down	down	correct
GTY.US	Getty Realty Corp	20221024	28.97	29.16	28.76	29.05	199700	29.05	up	up	correct
GUG.US	GUG	20221024	13.47	13.62	13.1	13.22	130800	13.22	down	down	correct
GUT.US	The Gabelli Utility Trust	20221024	6.83	6.89	6.78	6.83	132266	6.83
GVA.US	Granite Construction Incorporated	20221024	27.31	27.79	27	27.7	206900	27.7	up	up	correct
GWRE.US	Guidewire Software Inc	20221024	56.99	57.22	55.69	56.33	859800	56.33	down	down	correct
GWW.US	W.W. Grainger Inc	20221024	524.47	529.9329	521.33	525.11	188296	525.11	up	up	correct
H.US	Hyatt Hotels Corporation	20221024	87	89.25	87	88.05	684200	88.05	up	up	correct
HAE.US	Haemonetics Corporation	20221024	80.78	80.78	79.26	80.32	251900	80.32	down	down	correct
HAL.US	Halliburton Company	20221024	34.08	34.75	33.77	34.58	17108500	34.58	up	up	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20221024	22.85	23.02	21.56	22.27	1039500	22.27	down	down	correct
HAYW.US	Hayward Holdings Inc	20221024	8.4	8.54	8.24	8.48	828000	8.48	up	up	correct
HBB.US	Hamilton Beach Brands Holding Company	20221024	11.34	11.5	11.32	11.46	3300	11.46	up	up	correct
HBI.US	Hanesbrands Inc	20221024	7.4	7.43	7.18	7.21	10464600	7.21	down	down	correct
HBM.US	Hudbay Minerals Inc	20221024	3.96	3.96	3.72	3.75	1907100	3.75	down	down	correct
HCA.US	HCA Healthcare Inc	20221024	198.79	210.86	198.02	210.36	3205800	210.36	up	up	correct
HCC.US	Warrior Met Coal Inc	20221024	36.56	36.94	35.1	36.8	631634	36.8	up	up	correct
HCI.US	HCI Group Inc	20221024	29.21	29.84	27.65	28.43	137000	28.43	down	down	correct
HCXY.US	Hercules Capital Inc	20221024	22.36	22.37	21.8226	22.06	3140	22.06	down	down	correct
HD.US	The Home Depot Inc	20221024	276.97	284.47	276.97	283.26	2937100	283.26	up	down	incorrect
HDB.US	HDFC Bank Limited	20221024	60.18	61.1	59.29	60.44	2419400	60.44	up	down	incorrect
HE.US	Hawaiian Electric Industries Inc	20221024	36.11	36.34	35.57	35.77	313400	35.77	down	up	incorrect
HEI.US	HEICO Corporation	20221024	156.18	157.44	152.88	157.06	400300	157.06	up	down	incorrect
HEP.US	Holly Energy Partners L.P	20221024	18.84	18.84	18.36	18.54	95900	18.54	down	up	incorrect
HEQ.US	John Hancock Hedged Equity & Income Fund	20221024	11.03	11.13	11	11.09	41038	11.09	up	down	incorrect
HES.US	Hess Corporation	20221024	135.8	138	134.58	136.26	1714300	136.26	up	down	incorrect
HESM.US	Hess Midstream LP	20221024	27.41	27.41	26.64	26.89	410200	26.89	down	up	incorrect
HFRO.US	PA	20221024	20.1079	20.3056	19.77	20.1514	1878	20.1514	up	down	incorrect
HGLB.US	Highland Global Allocation Fund	20221024	9.18	9.27	8.97	9.17	29800	9.17	down	up	incorrect
HGV.US	Hilton Grand Vacations Inc	20221024	37.38	37.54	36.62	37.12	451200	37.12	down	up	incorrect
HHC.US	The Howard Hughes Corporation	20221024	58.56	58.95	57.98	58.6	230800	58.6	up	down	incorrect
HI.US	Hillenbrand Inc	20221024	40.3	40.96	40.07	40.81	200000	40.81	up	up	correct
HIG.US	The Hartford Financial Services Group Inc	20221024	67.8	69.42	67.44	69.33	2349500	69.33	up	up	correct
HII.US	Huntington Ingalls Industries Inc	20221024	251.98	259.47	251.77	252.08	777600	252.08	up	up	correct
HIL.US	Hill International Inc	20221024	3.36	3.37	3.36	3.36	465000	3.36
HIO.US	Western Asset High Income Opportunity Fund Inc	20221024	3.65	3.67	3.64	3.67	231100	3.67	up	up	correct
HIPO.US	Hippo Holdings Inc	20221024	14.38	14.38	13.42	13.84	138900	13.84	down	down	correct
HIW.US	Highwoods Properties Inc	20221024	26.28	26.34	26	26.14	1316700	26.14	down	down	correct
HIX.US	Western Asset High Income Fund II Inc	20221024	4.41	4.42	4.35	4.4	259500	4.4	down	down	correct
HL.US	PB	20221024	57	57	57	57	0	57
HLF.US	Herbalife Nutrition Ltd	20221024	20.95	21.03	20.52	20.81	778000	20.81	down	down	correct
HLI.US	Houlihan Lokey Inc	20221024	82.28	82.654	80.67	82.25	264700	82.25	down	down	correct
HLIO.US	Helios Technologies Inc.	20221024	53.27	53.76	52.76	52.93	90000	52.93	down	down	correct
HLT.US	Hilton Worldwide Holdings Inc	20221024	131.94	133.65	128.96	130.63	2639679	130.63	down	up	incorrect
HLX.US	Helix Energy Solutions Group Inc	20221024	4.72	4.8	4.61	4.8	1755500	4.8	up	down	incorrect
HMC.US	Honda Motor Co. Ltd	20221024	21.84	22.08	21.78	22.02	1587500	22.02	up	down	incorrect
HMLP.US	PA	20221024	21.51	22.0638	21.51	21.5649	14162	21.5649	up	down	incorrect
HMN.US	Horace Mann Educators Corporation	20221024	37.88	38.51	37.55	38.25	153200	38.25	up	down	incorrect
HMY.US	Harmony Gold Mining Company Limited	20221024	2.7	2.73	2.64	2.72	4377100	2.72	up	down	incorrect
HNI.US	HNI Corporation	20221024	28.42	28.86	27.72	28.3	347500	28.3	down	down	correct
HOG.US	Harley	20221024	35.88	36.3	35.62	35.89	1198800	35.89	up	up	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20221024	24.07	24.45	24.02	24.26	1281907	24.26	up	up	correct
HOV.US	Hovnanian Enterprises Inc	20221024	34.77	35.5	33.87	35.08	84500	35.08	up	up	correct
HP.US	Helmerich & Payne Inc	20221024	44.64	45.46	44.31	45.36	609400	45.36	up	up	correct
HPE.US	Hewlett Packard Enterprise Company	20221024	13.53	13.71	13.41	13.66	17275100	13.66	up	up	correct
HPF.US	John Hancock Preferred Income Fund II	20221024	15.09	15.41	15.01	15.24	52200	15.24	up	up	correct
HPI.US	John Hancock Preferred Income Fund	20221024	15.34	15.52	15.28	15.38	53000	15.38	up	up	correct
HPP.US	P	20221024	13.17	13.64	12.86	13.42	219811	13.42	up	up	correct
HPQ.US	HP Inc	20221024	27	27.25	26.74	27.06	5640300	27.06	up	up	correct
HPS.US	John Hancock Preferred Income Fund III	20221024	14.02	14.3	14.01	14.23	51500	14.23	up	up	correct
HPX.US	HPX Corp	20221024	10.03	10.03	10.03	10.03	13100	10.03
HQH.US	Tekla Healthcare Investors	20221024	18.03	18.14	17.81	18.08	159700	18.08	up	up	correct
HQL.US	Tekla Life Sciences Investors	20221024	13.86	14.06	13.76	13.91	92800	13.91	up	up	correct
HR.US	Healthcare Realty Trust Incorporated	20221024	19.06	19.17	18.67	18.89	2206800	18.89	down	down	correct
HRB.US	H&R Block Inc	20221024	41.42	41.63	40.98	41.55	1245900	41.55	up	up	correct
HRI.US	Herc Holdings Inc	20221024	104.01	108.9	103.07	106.55	420300	106.55	up	up	correct
HRL.US	Hormel Foods Corporation	20221024	45.36	45.8	45	45.15	1473900	45.15	down	down	correct
HRT.US	HireRight Holdings Corporation	20221024	16.85	16.85	16.13	16.32	76400	16.32	down	down	correct
HRTG.US	Heritage Insurance Holdings Inc	20221024	1.41	1.44	1.345	1.39	56500	1.39	down	down	correct
HSBC.US	HSBC Holdings plc	20221024	26.72	27.09	26.71	26.94	2830000	26.94	up	up	correct
HSC.US	Harsco Corporation	20221024	4.66	4.66	4.44	4.58	435500	4.58	down	down	correct
HSY.US	The Hershey Company	20221024	230	232.95	229.89	231.96	653200	231.96	up	up	correct
HT.US	PE	20221024	18.59	18.6	18.3	18.3	2482	18.3	down	down	correct
HTD.US	John Hancock Tax	20221024	20.87	21.21	20.87	21.14	41400	21.14	up	down	incorrect
HTFB.US	Horizon Technology Finance Corporation	20221024	23.01	23.32	23	23.32	2900	23.32	up	down	incorrect
HTGC.US	Hercules Capital Inc	20221024	13.39	13.68	13.22	13.61	953400	13.61	up	down	incorrect
HTH.US	Hilltop Holdings Inc	20221024	28.01	28.44	27.76	28	663300	28	down	up	incorrect
HTY.US	John Hancock Investments	20221024	4.49	4.55	4.49	4.5	37300	4.5	up	down	incorrect
HTZ.US	Hertz Global Holdings Inc Common Stock	20221024	18.02	18.51	17.925	18.4	5135143	18.4	up	down	incorrect
HUBB.US	Hubbell Incorporated	20221024	219.77	224.78	219.295	223.21	779172	223.21	up	down	incorrect
HUBS.US	HubSpot Inc	20221024	268.28	268.28	253.26	265.01	416900	265.01	down	up	incorrect
HUM.US	Humana Inc	20221024	515.2	524.79	515.2	521.94	713900	521.94	up	down	incorrect
HUN.US	Huntsman Corporation	20221024	27.22	27.65	26.91	27.37	2565832	27.37	up	down	incorrect
HUYA.US	HUYA Inc	20221024	1.75	1.8	1.64	1.76	1800000	1.76	up	down	incorrect
HVT.US	Haverty Furniture Companies Inc	20221024	25.88	26.08	25.38	25.84	115200	25.84	down	up	incorrect
HWM.US	Howmet Aerospace Inc	20221024	35.65	35.89	35	35.4	4108900	35.4	down	down	correct
HXL.US	Hexcel Corporation	20221024	57.85	58.34	57.09	57.87	917500	57.87	up	up	correct
HY.US	Hyster	20221024	25.97	26.24	25.7001	25.9	33298	25.9	down	down	correct
HYB.US	The New America High Income Fund Inc	20221024	6.5	6.5158	6.45	6.47	63280	6.47	down	down	correct
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20221024	11.5	11.59	11.5	11.52	56400	11.52	up	up	correct
HYT.US	BlackRock Corporate High Yield Fund Inc	20221024	8.39	8.47	8.38	8.38	386069	8.38	down	down	correct
HZN.US	Horizon Global Corporation	20221024	0.666	0.727	0.666	0.714	18100	0.714	up	up	correct
HZO.US	MarineMax Inc	20221024	28.37	28.84	27.72	28.64	363300	28.64	up	up	correct
IAA.US	IAA Inc	20221024	36.49	36.7	36	36.27	1028400	36.27	down	down	correct
IACC.US	ION Acquisition Corp 3 Ltd	20221024	10.01	10.02	10.01	10.01	489200	10.01
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20221024	5.65	5.65	5.46	5.5	49000	5.5	down	down	correct
IAG.US	IAMGOLD Corporation	20221024	1.38	1.38	1.3	1.35	3972000	1.35	down	down	correct
IBA.US	Industrias Bachoco S.A.B. de C.V	20221024	49.01	49.11	48.74	48.89	15100	48.89	down	up	incorrect
IBM.US	International Business Machines Corporation	20221024	130.9	133.11	129.85	132.69	5610900	132.69	up	down	incorrect
IBN.US	ICICI Bank Limited	20221024	22.19	23.02	22.12	22.83	12688000	22.83	up	down	incorrect
IBP.US	Installed Building Products Inc	20221024	82.23	82.32	79.86	80.61	282400	80.61	down	up	incorrect
ICD.US	Independence Contract Drilling Inc	20221024	3.32	3.393	3.278	3.31	51600	3.31	down	up	incorrect
ICE.US	Intercontinental Exchange Inc	20221024	93.73	94.63	92.97	93.24	2282000	93.24	down	up	incorrect
ICL.US	ICL Group Ltd	20221024	9.13	9.13	8.865	8.98	1218800	8.98	down	up	incorrect
ICR.US	P	20221024	17.51	17.54	17.3	17.48	5180	17.48	down	up	incorrect
IDA.US	IDACORP Inc	20221024	97.8	99.03	97.1245	97.9	129102	97.9	up	down	incorrect
IDE.US	Voya Infrastructure Industrials and Materials Fund	20221024	8.78	8.84	8.74	8.79	70600	8.79	up	down	incorrect
IDT.US	IDT Corporation	20221024	25.37	25.37	24.52	24.96	98500	24.96	down	up	incorrect
IEX.US	IDEX Corporation	20221024	206.15	207.98	204.85	207.1	277700	207.1	up	up	correct
IFF.US	International Flavors & Fragrances Inc.	20221024	94.97	95.66	93.17	94.11	1520100	94.11	down	down	correct
IFN.US	The India Fund Inc	20221024	16	16	15.83	15.95	85600	15.95	down	down	correct
IFS.US	Intercorp Financial Services Inc	20221024	22.06	22.1	21.61	21.97	51106	21.97	down	down	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20221024	8.37	8.44	8.31	8.42	69700	8.42	up	up	correct
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20221024	5.1	5.13	5.07	5.1	225100	5.1
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20221024	15.27	15.53	15.27	15.42	29700	15.42	up	up	correct
IGR.US	CBRE Clarion Global Real Estate Income Fund	20221024	5.35	5.37	5.24	5.3	472400	5.3	down	down	correct
IGT.US	International Game Technology PLC	20221024	18.58	19	18.09	18.77	1233700	18.77	up	up	correct
IH.US	iHuman Inc	20221024	1.79	1.87	1.34	1.45	27310	1.45	down	down	correct
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20221024	4.83	4.83	4.67	4.68	63903	4.68	down	down	correct
IHG.US	InterContinental Hotels Group PLC	20221024	52.79	52.89	51.65	51.96	134000	51.96	down	down	correct
IHIT.US	Invesco High Income 2023 Target Term Fund	20221024	7.99	8.14	7.98	8.11	111700	8.11	up	up	correct
IHTA.US	Invesco High Income 2024 Target Term Fund	20221024	7.605	7.61	7.54	7.59	18100	7.59	down	down	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20221024	23.72	23.83	23.65	23.8	24027	23.8	up	up	correct
IIIN.US	Insteel Industries Inc	20221024	25.34	26.69	25.26	25.8	193300	25.8	up	up	correct
IIM.US	Invesco Value Municipal Income Trust	20221024	11.1	11.15	10.93	10.96	251400	10.96	down	down	correct
IIPR.US	PA	20221024	25.5	25.5	25.3763	25.39	965	25.39	down	down	correct
IMAX.US	IMAX Corporation	20221024	14.12	14.12	13.54	13.56	712300	13.56	down	down	correct
INFA.US	Informatica Inc.	20221024	19.37	19.37	18.3	18.9	215500	18.9	down	down	correct
INFY.US	Infosys Limited	20221024	18.29	18.54	18.22	18.44	9595200	18.2416	up	up	correct
ING.US	ING Groep N.V	20221024	9.65	9.77	9.63	9.75	3954300	9.75	up	up	correct
INGR.US	Ingredion Incorporated	20221024	84.25	84.96	83.94	84.25	280300	84.25
INN.US	Summit Hotel Properties Inc	20221024	8.18	8.27	8.07	8.21	589600	8.21	up	up	correct
INSI.US	Insight Select Income Fund	20221024	14.51	14.63	14.51	14.63	23947	14.63	up	up	correct
INSP.US	Inspire Medical Systems Inc	20221024	176.52	176.52	171.32	174.59	262500	174.59	down	down	correct
INST.US	Instructure Holdings Inc	20221024	23.23	23.23	22.63	23.05	132500	23.05	down	down	correct
INT.US	World Fuel Services Corporation	20221024	26.98	27.5	26.7	27.46	275000	27.46	up	up	correct
INVH.US	Invitation Homes Inc	20221024	33.46	33.58	32.67	32.88	2772400	32.88	down	down	correct
IP.US	International Paper Company	20221024	33.39	33.4	32.85	32.97	3189000	32.97	down	down	correct
IPG.US	The Interpublic Group of Companies Inc	20221024	28.53	29.24	28.44	29.15	4250500	29.15	up	up	correct
IPI.US	Intrepid Potash Inc	20221024	45.98	45.98	42.39	44.02	270244	44.02	down	down	correct
IQI.US	Invesco Quality Municipal Income Trust	20221024	8.9	8.95	8.8	8.84	171500	8.84	down	up	incorrect
IQV.US	IQVIA Holdings Inc	20221024	180.01	181.58	176.77	179.56	1156100	179.56	down	up	incorrect
IR.US	Ingersoll Rand Inc	20221024	47.26	47.82	46.88	47.79	1384900	47.79	up	down	incorrect
IRL.US	The New Ireland Fund Inc	20221024	7.11	7.17	7.11	7.17	7400	7.17	up	down	incorrect
IRM.US	Iron Mountain Incorporated	20221024	47.48	48.04	47.03	47.69	1029800	47.69	up	down	incorrect
IRRX.US	UN	20221024	10.16	10.16	10.16	10.16	0	10.16
IRS.US	WT	20221024	0.1601	0.19	0.1601	0.19	3073	0.19	up	down	incorrect
IRT.US	Independence Realty Trust Inc	20221024	15.91	15.92	15.54	15.65	1556913	15.65	down	up	incorrect
IS.US	ironSource	20221024	3.12	3.13	2.92	3.1	5633600	3.1	down	up	incorrect
ISD.US	PGIM High Yield Bond Fund Inc	20221024	11.69	11.71	11.59	11.64	68400	11.64	down	up	incorrect
IT.US	Gartner Inc	20221024	290.94	294.28	288.35	294.27	509220	294.27	up	down	incorrect
ITCB.US	Itaú Corpbanca	20221024	2.75	2.84	2.67	2.76	18339	2.76	up	up	correct
ITGR.US	Integer Holdings Corporation	20221024	56.34	56.55	55.67	56.27	184900	56.27	down	down	correct
ITT.US	ITT Inc	20221024	71.17	72.11	70.94	71.72	305900	71.72	up	up	correct
ITUB.US	Itaú Unibanco Holding S.A	20221024	5.74	5.76	5.52	5.56	69271300	5.56	down	down	correct
ITW.US	Illinois Tool Works Inc	20221024	197.31	201.6	196.76	200.78	1617000	200.78	up	up	correct
IVC.US	Invacare Corporation	20221024	0.57	0.57	0.53	0.54	222800	0.54	down	down	correct
IVH.US	Ivy Funds	20221024	10.1	10.24	10.07	10.12	80700	10.12	up	up	correct
IVR.US	PC	20221024	17.79	17.8	17.25	17.59	16572	17.59	down	down	correct
IVT.US	Inventrust Properties Corp	20221024	22.98	23.35	22.585	23.11	162400	23.11	up	up	correct
IVZ.US	Invesco Ltd	20221024	14.99	15.18	14.82	15.05	6435300	15.05	up	up	correct
IX.US	ORIX Corporation	20221024	70.32	71.06	70.17	70.82	48059	70.82	up	up	correct
J.US	Jacobs Engineering Group Inc	20221024	114.28	115.81	110.42	110.85	1140300	110.85	down	down	correct
JBGS.US	JBG SMITH Properties	20221024	19.28	19.475	19.08	19.13	894700	19.13	down	down	correct
JBK.US	Corporate Backed Trust Certificates Goldman Sachs Capital I Securities	20221024	25.61	25.61	25.06	25.06	300	25.06	down	down	correct
JBL.US	Jabil Inc	20221024	62.72	63.28	61.96	62.88	918000	62.88	up	up	correct
JBT.US	John Bean Technologies Corporation	20221024	94.68	96.53	93.45	95.61	120283	95.61	up	up	correct
JCE.US	Nuveen Core Equity Alpha Fund	20221024	12.57	12.6	12.13	12.38	49500	12.38	down	down	correct
JCI.US	Johnson Controls International plc	20221024	53.52	55.38	53.26	54.95	5535100	54.95	up	up	correct
JEF.US	Jefferies Financial Group Inc	20221024	32.99	33.48	32.8	33.2	1604600	33.2	up	up	correct
JELD.US	JELD	20221024	8.61	8.935	8.42	8.88	1577000	8.88	up	up	correct
JEMD.US	Nuveen Emerging Markets Debt 2022 Target Term Fund	20221024	6.475	6.51	6.47	6.51	10689	6.51	up	up	correct
JEQ.US	Aberdeen Japan Equity Fund Inc	20221024	5.19	5.19	5.15	5.15	38000	5.15	down	down	correct
JFR.US	Nuveen Floating Rate Income Fund	20221024	8.05	8.11	8.02	8.02	136900	8.02	down	down	correct
JGH.US	Nuveen Global High Income Fund	20221024	11.08	11.08	10.94	10.99	52500	10.99	down	down	correct
JHAA.US	Nuveen High Income 2023 Target Term Fund	20221024	8.9	9.028	8.89	9.028	22800	9.028	up	up	correct
JHG.US	Janus Henderson Group plc	20221024	21.53	21.975	21.29	21.85	1183700	21.85	up	up	correct
JHI.US	John Hancock Investors Trust	20221024	11.88	12.05	11.88	11.99	16900	11.99	up	up	correct
JHS.US	John Hancock Income Securities Trust	20221024	10.15	10.21	10.15	10.17	19000	10.17	up	up	correct
JHX.US	James Hardie Industries plc	20221024	20.83	21.19	20.66	21.12	77600	21.12	up	up	correct
JILL.US	J.Jill Inc	20221024	19.9	19.9	19.347	19.82	17500	19.82	down	down	correct
JKS.US	JinkoSolar Holding Co. Ltd	20221024	42.2	42.44	38.43	41.06	1932900	41.06	down	down	correct
JLL.US	Jones Lang LaSalle Incorporated	20221024	160.28	161.12	158.57	159.21	323200	159.21	down	down	correct
JLS.US	Nuveen Mortgage and Income Fund	20221024	15.53	15.62	15.53	15.59	8100	15.59	up	up	correct
JMIA.US	Jumia Technologies AG	20221024	5.12	5.125	4.67	4.99	2706900	4.99	down	down	correct
JMM.US	Nuveen Multi	20221024	5.58	5.58	5.4671	5.5	13499	5.5	down	down	correct
JNJ.US	Johnson & Johnson	20221024	169.81	172.08	169.25	170.98	6855500	170.98	up	up	correct
JNPR.US	Juniper Networks Inc	20221024	28.77	28.98	28.24	28.49	4309200	28.49	down	down	correct
JOBY.US	WT	20221024	0.82	0.82	0.7	0.71	97596	0.71	down	down	correct
JOE.US	The St. Joe Company	20221024	34.23	34.56	33.56	34.48	203400	34.48	up	up	correct
JOF.US	Japan Smaller Capitalization Fund Inc	20221024	5.73	5.73	5.6	5.66	102400	5.66	down	down	correct
JPC.US	Nuveen Preferred & Income Opportunities Fund	20221024	6.91	6.97	6.88	6.95	300900	6.95	up	up	correct
JPI.US	Nuveen Preferred and Income Term Fund	20221024	17.53	17.71	17.48	17.63	53300	17.63	up	up	correct
JPM.US	PL	20221024	18.45	18.64	18.42	18.53	248503	18.53	up	up	correct
JPS.US	Nuveen Preferred Securities Income Fund	20221024	6.45	6.49	6.41	6.41	594600	6.41	down	down	correct
JPT.US	Nuveen Preferred and Income 2022 Term Fund	20221024	16.84	17.06	16.79	16.85	10100	16.85	up	up	correct
JQC.US	Nuveen Credit Strategies Income Fund	20221024	4.92	4.99	4.92	4.96	743600	4.96	up	up	correct
JRI.US	Nuveen Real Asset Income and Growth Fund	20221024	10.81	10.9	10.8	10.85	65500	10.85	up	up	correct
JRO.US	Nuveen Floating Rate Income Opportunity Fund	20221024	7.91	7.95	7.88	7.88	128900	7.88	down	down	correct
JRS.US	Nuveen Real Estate Income Fund	20221024	7.4	7.4	7.27	7.37	77900	7.37	down	down	correct
JSD.US	Nuveen Short Duration Credit Opportunities Fund	20221024	11.69	11.75	11.65	11.65	30200	11.65	down	down	correct
JT.US	Jianpu Technology Inc	20221024	1.66	1.66	1.5	1.57	49000	1.57	down	down	correct
JUN.US	UN	20221024	10.03	10.03	10.03	10.03	100	10.03
JWN.US	Nordstrom Inc	20221024	20.14	20.33	19.81	20.07	3385200	20.07	down	down	correct
K.US	Kellogg Company	20221024	72.75	73.75	72.58	73.16	1355800	73.16	up	up	correct
KAI.US	Kadant Inc	20221024	166.89	170.58	165.48	169.49	34900	169.49	up	up	correct
KAMN.US	Kaman Corporation	20221024	32.79	33.45	32.46	33.28	142100	33.28	up	up	correct
KAR.US	KAR Auction Services Inc	20221024	13.62	13.62	13.2	13.53	1000200	13.53	down	down	correct
KB.US	KB Financial Group Inc	20221024	31.85	32.16	31.53	31.64	308200	31.64	down	down	correct
KBH.US	KB Home	20221024	27.53	27.94	27.22	27.56	1557400	27.56	up	up	correct
KBR.US	KBR Inc	20221024	48.5	49.03	48.22	48.52	1379100	48.52	up	up	correct
KEN.US	Kenon Holdings Ltd	20221024	37.64	37.96	37.19	37.95	24600	37.95	up	up	correct
KEP.US	Korea Electric Power Corporation	20221024	5.85	5.87	5.76	5.8	334400	5.8	down	down	correct
KEX.US	Kirby Corporation	20221024	70	72.14	65.66	66.63	758700	66.63	down	down	correct
KEY.US	PK	20221024	21.1	21.35	20.99	20.99	40134	20.99	down	down	correct
KEYS.US	Keysight Technologies Inc	20221024	169.54	169.82	166.97	169.4	1161700	169.4	down	down	correct
KF.US	The Korea Fund Inc	20221024	19.51	19.63	19.51	19.63	2100	19.63	up	up	correct
KFS.US	Kingsway Financial Services Inc	20221024	6.529	6.595	6.4	6.595	2654	6.595	up	up	correct
KFY.US	Korn Ferry	20221024	52.65	53.46	52.39	53.06	204800	53.06	up	up	correct
KGC.US	Kinross Gold Corporation	20221024	3.53	3.55	3.47	3.54	13360300	3.54	up	up	correct
KIM.US	PM	20221024	19.9	20.14	19.76	19.76	50027	19.76	down	down	correct
KIND.US	Nextdoor Holdings Inc.	20221024	2.59	2.59	2.49	2.54	592300	2.54	down	down	correct
KIO.US	KKR Income Opportunities Fund	20221024	10.85	10.85	10.76	10.79	54600	10.79	down	down	correct
KKR.US	PC	20221024	57.47	58.25	57.26	58.19	11880	58.19	up	up	correct
KKRS.US	KKRS	20221024	17.2	17.31	17.11	17.21	8800	17.21	up	up	correct
KLR.US	Kaleyra Inc	20221024	0.888	0.922	0.83	0.859	405300	0.859	down	down	correct
KMB.US	Kimberly	20221024	114.69	116.16	114	115.86	2626600	115.86	up	up	correct
KMI.US	Kinder Morgan Inc	20221024	17.58	17.7	17.21	17.28	21518200	17.28	down	down	correct
KMPR.US	Kemper Corporation	20221024	42.99	44.02	42.99	43.75	256900	43.75	up	up	correct
KMT.US	Kennametal Inc	20221024	24.64	25.36	24.5	25.15	829100	25.15	up	up	correct
KMX.US	CarMax Inc	20221024	55.28	58.47	54.85	58.23	4035200	58.23	up	up	correct
KN.US	Knowles Corporation	20221024	12.54	12.6	12.22	12.49	1406600	12.49	down	down	correct
KNOP.US	KNOT Offshore Partners LP	20221024	15.53	15.78	15.5	15.63	159500	15.1019	up	down	incorrect
KNX.US	Knight	20221024	47.84	48.96	47.73	48.44	1371600	48.44	up	down	incorrect
KO.US	The Coca	20221024	56.64	57.73	56.57	57.57	17416700	57.57	up	down	incorrect
KODK.US	Eastman Kodak Company	20221024	5.31	5.36	5.04	5.16	644100	5.16	down	up	incorrect
KOF.US	Coca	20221024	60.89	61.15	60.32	60.59	212700	60.59	down	up	incorrect
KOP.US	Koppers Holdings Inc	20221024	23.37	23.92	23.17	23.67	57700	23.67	up	down	incorrect
KORE.US	KORE Group Holdings Inc	20221024	2.7	2.89	2.58	2.7	41440	2.7
KOS.US	Kosmos Energy Ltd	20221024	6.5	6.55	6.31	6.35	4460700	6.35	down	up	incorrect
KR.US	The Kroger Co	20221024	43.73	44.17	42.85	43.99	5418100	43.99	up	down	incorrect
KRC.US	Kilroy Realty Corporation	20221024	41.54	41.82	40.73	40.92	1670800	40.92	down	down	correct
KREF.US	PA	20221024	18.75	18.815	18.3	18.4	21067	18.4	down	down	correct
KRG.US	Kite Realty Group Trust	20221024	18.13	18.27	17.87	18.14	1257935	18.14	up	up	correct
KRO.US	Kronos Worldwide Inc	20221024	9.26	9.4	9	9.3	314800	9.3	up	up	correct
KRP.US	Kimbell Royalty Partners LP	20221024	18.54	19.13	18.54	18.98	431100	18.98	up	up	correct
KSM.US	DWS Strategic Municipal Income Trust	20221024	7.59	7.64	7.57	7.58	19096	7.58	down	down	correct
KSS.US	Kohl's Corporation	20221024	29	29.48	28.84	28.93	2397900	28.93	down	down	correct
KT.US	KT Corporation	20221024	12.46	12.46	12.27	12.29	881200	12.29	down	up	incorrect
KTB.US	Kontoor Brands Inc	20221024	34.99	35.48	34.81	35.34	363600	35.34	up	down	incorrect
KTF.US	DWS Municipal Income Trust	20221024	8.17	8.34	8.09	8.15	104300	8.15	down	up	incorrect
KTH.US	Corts Trust For Peco Energy Capital Trust III	20221024	30.41	30.41	30.41	30.41	1	29.418
KTN.US	Credit	20221024	26.76	27.07	26.76	26.83	1400	26.83	up	down	incorrect
KUKE.US	Kuke Music Holding Limited	20221024	0.495	0.505	0.468	0.504	14600	0.504	up	down	incorrect
KW.US	Kennedy	20221024	15.86	15.91	15.64	15.87	409200	15.87	up	down	incorrect
KWR.US	Quaker Chemical Corporation	20221024	146.33	146.33	142.57	144.92	39000	144.92	down	up	incorrect
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20221024	8.57	8.57	8.38	8.43	325800	8.43	down	down	correct
L.US	Loews Corporation	20221024	55.84	56.49	55.59	55.85	603100	55.85	up	up	correct
LAC.US	Lithium Americas Corp	20221024	26.25	26.25	24.96	25.49	2536500	25.49	down	down	correct
LAD.US	Lithia Motors Inc	20221024	186.1	194.72	184.55	193.42	676000	193.42	up	up	correct
LADR.US	Ladder Capital Corp	20221024	9.8	9.85	9.64	9.79	389300	9.79	down	down	correct
LAW.US	CS Disco Inc.	20221024	9.99	9.99	9.28	9.75	221100	9.75	down	down	correct
LAZ.US	Lazard Ltd	20221024	34.66	34.69	34.06	34.5	925800	34.5	down	down	correct
LBRT.US	Liberty Oilfield Services Inc	20221024	15.91	16.43	15.78	16.29	3303618	16.29	up	up	correct
LC.US	LendingClub Corporation	20221024	11.38	11.38	10.975	11.11	2112000	11.11	down	down	correct
LCI.US	Lannett Company Inc	20221024	0.415	0.415	0.391	0.409	203100	0.409	down	down	correct
LCII.US	LCI Industries	20221024	99.25	101.57	98.23	100.95	182900	100.95	up	up	correct
LCW.US	UN	20221024	9.98	9.98	9.98	9.98	0	9.98
LDI.US	loanDepot Inc	20221024	1.49	1.52	1.41	1.5	373883	1.5	up	up	correct
LDOS.US	Leidos Holdings Inc	20221024	96.3	96.98	95.59	96.08	425000	96.08	down	down	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20221024	18.12	18.43	18.12	18.34	69800	18.34	up	up	correct
LEA.US	Lear Corporation	20221024	130.2	133.04	128.52	132.03	694800	132.03	up	up	correct
LEG.US	Leggett & Platt Incorporated	20221024	31.39	31.99	31.16	31.86	699700	31.86	up	up	correct
LEJU.US	Leju Holdings Limited	20221024	1.73	1.74	1.47	1.73	15900	1.73
LEN.US	Lennar Corporation	20221024	73.92	74.73	72.83	74.44	2073600	74.44	up	up	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20221024	5.94	6	5.87	5.97	231700	5.97	up	up	correct
LEVI.US	Levi Strauss & Co	20221024	14.25	14.35	13.96	14.29	1907500	14.29	up	up	correct
LFC.US	China Life Insurance Company Limited	20221024	5.5	6	5.5	5.57	47193	5.57	up	up	correct
LFG.US	Archaea Energy Inc	20221024	25.8	25.82	25.75	25.76	2921900	25.76	down	down	correct
LFT.US	PA	20221024	19.6001	19.6001	19.6001	19.6001	85	19.6001
LGF.US	B	20221024	7.32	7.39	6.99	7.2	407627	7.2	down	down	correct
LGFA.US	Lions Gate Entertainment Corp	20221024	7.72	7.82	7.38	7.6	402075	7.6	down	down	correct
LGI.US	Lazard Global Total Return and Income Fund Inc	20221024	13.91	14.01	13.83	13.98	35700	13.98	up	up	correct
LH.US	Laboratory Corporation of America Holdings	20221024	214.13	216.82	213.42	214.71	706200	214.71	up	up	correct
LHX.US	L3Harris Technologies Inc	20221024	249.26	250.32	246.52	248.11	1296200	248.11	down	down	correct
LII.US	Lennox International Inc	20221024	226.71	229.79	222.62	227.38	331440	227.38	up	up	correct
LIN.US	Linde plc	20221024	293.33	294.88	276.64	278.12	4454300	278.12	down	down	correct
LITB.US	LightInTheBox Holding Co. Ltd	20221024	0.97	0.97	0.73	0.74	515000	0.74	down	down	correct
LL.US	Lumber Liquidators Holdings Inc	20221024	7.28	7.4	7.12	7.34	305300	7.34	up	up	correct
LLY.US	Eli Lilly and Company	20221024	344.22	351.77	344.22	347.9	3375900	347.9	up	up	correct
LMND.US	Lemonade Inc	20221024	22.71	22.71	20.91	22.1	1178000	22.1	down	down	correct
LMT.US	Lockheed Martin Corporation	20221024	459.08	466.18	455.56	457.46	2013600	457.46	down	down	correct
LNC.US	Lincoln National Corporation	20221024	50.55	51.71	50.36	51.46	1076300	51.46	up	up	correct
LND.US	BrasilAgro	20221024	6.3	6.3	6.15	6.25	56000	6.25	down	down	correct
LNN.US	Lindsay Corporation	20221024	156.85	159.13	156.16	156.16	67300	156.16	down	down	correct
LOCL.US	Local Bounti Corporation	20221024	2.67	2.68	2.45	2.55	248400	2.55	down	down	correct
LOKM.US	Live Oak Mobility Acquisition Corp	20221024	9.89	9.9	9.89	9.9	575016	9.9	up	up	correct
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20221024	6.52	6.54	6.25	6.54	56200	6.54	up	up	correct
LOW.US	Lowe's Companies Inc	20221024	183.58	188.51	183.58	187.61	3704900	187.61	up	up	correct
LPG.US	Dorian LPG Ltd	20221024	15.83	16.1	15.62	16.02	431000	16.02	up	up	correct
LPI.US	Laredo Petroleum Inc	20221024	61.93	63.43	60.9	62.12	479700	62.12	up	up	correct
LPL.US	LG Display Co. Ltd	20221024	4.9	4.93	4.85	4.93	455700	4.93	up	down	incorrect
LPX.US	Louisiana	20221024	56.49	57.07	55.63	56.17	689231	56.17	down	up	incorrect
LRN.US	Stride Inc	20221024	46.69	46.9	45.81	46.33	600000	46.33	down	up	incorrect
LSI.US	Life Storage Inc	20221024	103.36	103.97	101	101.17	487000	101.17	down	up	incorrect
LSPD.US	Lightspeed POS Inc	20221024	18.12	18.14	17.14	18.08	830300	18.08	down	up	incorrect
LTC.US	LTC Properties Inc	20221024	38.35	38.65	37.9	38.21	156200	38.21	down	up	incorrect
LTH.US	Life Time Group Holdings Inc.	20221024	9.72	9.72	9.28	9.62	177500	9.62	down	up	incorrect
LTHM.US	Livent Corporation	20221024	30.56	30.97	29.07	30.21	2550900	30.21	down	up	incorrect
LU.US	Lufax Holding Ltd	20221024	1.5	1.66	1.3	1.64	26022600	1.64	up	down	incorrect
LUMN.US	Lumen Technologies Inc	20221024	6.7	6.8	6.63	6.75	20235830	6.75	up	up	correct
LUV.US	Southwest Airlines Co	20221024	33.28	33.82	32.97	33.72	5841100	33.72	up	up	correct
LVS.US	Las Vegas Sands Corp	20221024	36.9	37.27	33.38	35.05	15856100	35.05	down	down	correct
LW.US	Lamb Weston Holdings Inc	20221024	82.22	83.71	82.22	82.73	2065700	82.73	up	up	correct
LXFR.US	Luxfer Holdings PLC	20221024	15.81	16.1	15.67	15.94	50200	15.94	up	up	correct
LXP.US	PC	20221024	47.1	47.57	47.1	47.57	530	46.7788	up	up	correct
LXU.US	LSB Industries Inc	20221024	16.85	16.85	15.9	16.11	517600	16.11	down	down	correct
LYB.US	LyondellBasell Industries N.V	20221024	82.32	82.62	80.78	81.29	2116000	81.29	down	down	correct
LYG.US	Lloyds Banking Group plc	20221024	1.91	1.93	1.9	1.92	10636700	1.92	up	up	correct
LYV.US	Live Nation Entertainment Inc	20221024	79.73	79.73	76.81	78.66	1253200	78.66	down	up	incorrect
LZB.US	La	20221024	23.3	23.96	22.99	23.79	310200	23.79	up	down	incorrect
M.US	Macy's Inc	20221024	19.4	20.235	19.365	19.9	12838150	19.9	up	down	incorrect
MA.US	Mastercard Incorporated	20221024	304.52	307	300.5	305.6	3184100	305.6	up	down	incorrect
MAA.US	PI	20221024	54.9999	55.95	54.18	55	1632	55	up	down	incorrect
MAC.US	The Macerich Company	20221024	9.43	9.68	9.3	9.55	2735800	9.55	up	down	incorrect
MAIN.US	Main Street Capital Corporation	20221024	34.94	35.31	34.59	35.1	272100	35.1	up	down	incorrect
MAN.US	ManpowerGroup Inc	20221024	75.86	77	74.48	74.91	530600	74.91	down	up	incorrect
MANU.US	Manchester United plc	20221024	12.63	12.63	12.16	12.35	247800	12.35	down	up	incorrect
MAS.US	Masco Corporation	20221024	46.9	47.38	46.31	47.08	1472600	47.08	up	down	incorrect
MATX.US	Matson Inc	20221024	70.05	71.53	69.36	71.5	406800	71.5	up	up	correct
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20221024	7.59	7.59	7.44	7.46	109400	7.46	down	down	correct
MAX.US	MediaAlpha Inc	20221024	10.6	10.93	10.355	10.91	243200	10.91	up	up	correct
MAXR.US	Maxar Technologies Inc	20221024	20.67	20.69	20.13	20.52	279300	20.52	down	down	correct
MBI.US	MBIA Inc	20221024	10.17	10.54	10.14	10.43	269900	10.43	up	up	correct
MBSC.US	UN	20221024	10.04	10.04	10.04	10.04	0	10.04
MC.US	Moelis & Company	20221024	39.99	40.21	39.14	40.2	484100	40.2	up	up	correct
MCB.US	Metropolitan Bank Holding Corp	20221024	60.7	62.8	60.1	61.69	91000	61.69	up	up	correct
MCD.US	McDonald's Corporation	20221024	255.28	256.87	253.07	255.32	4125100	255.32	up	up	correct
MCG.US	Membership Collective Group Inc	20221024	4.26	4.29	4.03	4.06	221400	4.06	down	down	correct
MCI.US	Barings Corporate Investors	20221024	13.53	13.8	13.3	13.38	19100	13.38	down	down	correct
MCK.US	McKesson Corporation	20221024	374.93	381.53	373.95	379.11	1118200	379.11	up	up	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20221024	7.1	7.35	7.06	7.29	59500	7.29	up	up	correct
MCO.US	Moody's Corporation	20221024	243.82	246.61	240.31	244.98	1306300	244.98	up	up	correct
MCR.US	MFS Charter Income Trust	20221024	5.99	6.1	5.97	6.03	96200	6.03	up	up	correct
MCS.US	The Marcus Corporation	20221024	14.97	15.16	14.88	15.1	143900	15.1	up	up	correct
MCW.US	Mister Car Wash Inc.	20221024	8.17	8.275	7.95	8.21	1724200	8.21	up	up	correct
MCY.US	Mercury General Corporation	20221024	28.96	29.19	28.67	28.97	364600	28.97	up	up	correct
MD.US	MEDNAX Inc	20221024	17.75	18.15	17.57	17.98	274300	17.98	up	up	correct
MDC.US	M.D.C. Holdings Inc	20221024	29.66	30	29.19	29.58	749300	29.58	down	down	correct
MDT.US	Medtronic plc	20221024	84.13	84.46	83.07	83.88	6044100	83.88	down	down	correct
MDU.US	MDU Resources Group Inc	20221024	28.05	28.2	27.37	27.42	1549700	27.42	down	down	correct
MEC.US	Mayville Engineering Company Inc	20221024	6.16	6.33	5.945	6.01	27800	6.01	down	up	incorrect
MED.US	Medifast Inc	20221024	117	117	108.3	113.7	180300	113.7	down	up	incorrect
MEG.US	Montrose Environmental Group Inc	20221024	40.45	40.875	38.35	40.08	112501	40.08	down	up	incorrect
MEGI.US	MainStay CBRE Global Infrastructure Megatrends Fund	20221024	12.13	12.24	11.95	12.24	122000	12.24	up	down	incorrect
MEI.US	Methode Electronics Inc	20221024	38.83	39.47	38.55	39.23	85700	39.23	up	down	incorrect
MER.US	PK	20221024	24.68	24.735	24.62	24.63	111424	24.63	down	up	incorrect
MET.US	PF	20221024	19.26	19.41	19.2	19.34	73347	19.34	up	down	incorrect
MFA.US	PC	20221024	17.51	17.51	17.07	17.28	10081	17.28	down	up	incorrect
MFC.US	Manulife Financial Corporation	20221024	16.14	16.2	15.98	16.1	3197000	16.1	down	up	incorrect
MFG.US	Mizuho Financial Group Inc	20221024	2.2	2.23	2.18	2.21	1387300	2.21	up	down	incorrect
MFGP.US	Micro Focus International plc	20221024	5.78	5.865	5.78	5.84	303300	5.84	up	down	incorrect
MFM.US	MFS Municipal Income Trust	20221024	4.78	4.79	4.66	4.71	204900	4.71	down	down	correct
MFV.US	MFS Special Value Trust	20221024	4.11	4.13	4.05	4.08	42500	4.08	down	down	correct
MG.US	Mistras Group Inc	20221024	4.94	4.94	4.63	4.66	40400	4.66	down	down	correct
MGA.US	Magna International Inc	20221024	51.91	52.55	51.36	52.51	981100	52.51	up	up	correct
MGF.US	MFS Government Markets Income Trust	20221024	3.11	3.13	3.11	3.12	72400	3.12	up	up	correct
MGM.US	MGM Resorts International	20221024	33.39	34.17	33.02	33.97	4887600	33.97	up	up	correct
MGR.US	Affiliated Managers Group Inc	20221024	20.69	20.81	20.6	20.68	11300	20.68	down	down	correct
MGRB.US	MGRB	20221024	16.85	17.13	16.85	16.92	13400	16.92	up	up	correct
MGRD.US	MGRD	20221024	15	15.1	14.631	14.94	13400	14.94	down	down	correct
MGU.US	Macquarie Global Infrastructure Total Return Fund Inc	20221024	20.59	20.8	19.98	20.21	34400	20.21	down	down	correct
MGY.US	Magnolia Oil & Gas Corporation	20221024	24.8	25.37	24.49	25.16	1631900	25.16	up	up	correct
MH.US	PD	20221024	2.51	2.51	2.51	2.51	100	2.51
MHD.US	BlackRock MuniHoldings Fund Inc	20221024	10.97	11.01	10.84	10.85	294900	10.85	down	down	correct
MHF.US	Western Asset Municipal High Income Fund Inc	20221024	6.13	6.23	6.13	6.18	71802	6.18	up	up	correct
MHI.US	Pioneer Municipal High Income Fund Inc	20221024	8.1	8.19	8.06	8.12	187700	8.12	up	up	correct
MHK.US	Mohawk Industries Inc	20221024	95.3	97.43	94.84	96.35	572600	96.35	up	up	correct
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20221024	15.02	15.3365	14.9457	15.3365	577	15.3365	up	up	correct
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20221024	9.46	9.51	9.36	9.41	105700	9.41	down	down	correct
MHNC.US	Maiden Holdings North America Ltd	20221024	17.18	17.18	16.7	17	4200	17	down	down	correct
MIN.US	MFS Intermediate Income Trust	20221024	2.7	2.73	2.7	2.7	240700	2.7
MIO.US	MIO	20221024	9.72	10.01	9.66	9.78	116800	9.78	up	up	correct
MIR.US	Mirion Technologies Inc	20221024	7.79	8.05	7.64	7.81	983200	7.81	up	up	correct
MIT.US	Mason Industrial Technology Inc	20221024	9.92	9.95	9.92	9.95	115300	9.95	up	up	correct
MITT.US	PC	20221024	14.76	14.84	14.693	14.75	16208	14.75	down	down	correct
MIXT.US	MiX Telematics Limited	20221024	7.81	7.96	7.66	7.9	22100	7.9	up	up	correct
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20221024	11.55	11.65	11.42	11.42	68900	11.42	down	down	correct
MKC.US	V	20221024	77.11	78	77.11	78	249	78	up	up	correct
MKL.US	Markel Corporation	20221024	1143.49	1163.2	1134.01	1147.6899	38400	1147.6899	up	up	correct
ML.US	MoneyLion Inc	20221024	1	1	0.94	0.966	318000	0.966	down	down	correct
MLI.US	Mueller Industries Inc	20221024	62.37	62.68	61.14	62.16	390600	62.16	down	down	correct
MLM.US	Martin Marietta Materials Inc	20221024	318.62	319.23	313.57	316.94	358400	316.94	down	down	correct
MLNK.US	MeridianLink Inc.	20221024	16.97	16.97	16.68	16.87	77500	16.87	down	down	correct
MLP.US	Maui Land & Pineapple Company Inc	20221024	8.45	8.53	8.375	8.5	3917	8.5	up	up	correct
MLR.US	Miller Industries Inc	20221024	23.51	23.74	23.45	23.68	17100	23.68	up	up	correct
MMC.US	Marsh & McLennan Companies Inc	20221024	156.15	157.5949	155.38	156.45	1663796	156.45	up	up	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20221024	15.71	15.76	15.5	15.57	80500	15.57	down	down	correct
MMI.US	Marcus & Millichap Inc	20221024	35.66	35.94	35.3	35.58	149508	35.58	down	down	correct
MMM.US	3M Company	20221024	117.53	119.14	117.19	118.38	3394100	118.38	up	up	correct
MMP.US	Magellan Midstream Partners L.P	20221024	50.65	50.89	49.92	50.47	644700	50.47	down	down	correct
MMS.US	Maximus Inc	20221024	57.92	58.01	56.65	56.69	349000	56.69	down	down	correct
MMT.US	MFS Multimarket Income Trust	20221024	4.15	4.21	4.15	4.18	129000	4.18	up	up	correct
MMU.US	Western Asset Managed Municipals Fund Inc	20221024	9.58	9.58	9.37	9.42	210600	9.42	down	down	correct
MN.US	Manning & Napier Inc	20221024	12.85	12.85	12.85	12.85	0	12.85
MNP.US	Western Asset Municipal Partners Fund Inc	20221024	11.07	11.11	10.77	10.79	46600	10.79	down	down	correct
MNRL.US	Brigham Minerals Inc	20221024	30.49	30.64	30.15	30.58	304100	30.58	up	up	correct
MNSO.US	MINISO Group Holding Limited	20221024	4.73	5.01	4.45	5.01	1042000	5.01	up	up	correct
MO.US	Altria Group Inc	20221024	44.85	45.47	44.84	45.41	8428700	45.41	up	up	correct
MOD.US	Modine Manufacturing Company	20221024	15.38	15.64	15.03	15.51	442700	15.51	up	up	correct
MODN.US	Model N Inc	20221024	35.89	35.89	35.21	35.77	100700	35.77	down	down	correct
MOG.US	A	20221024	81.74	82.4351	80.76	81.84	91319	81.84	up	up	correct
MOGU.US	MOGU Inc	20221024	2.31	2.315	1.98	2.02	13768	2.02	down	down	correct
MOH.US	Molina Healthcare Inc	20221024	361.85	368.86	361.47	364.59	493100	364.59	up	up	correct
MOS.US	The Mosaic Company	20221024	53.13	53.32	51.62	52.49	3320900	52.49	down	down	correct
MOV.US	Movado Group Inc	20221024	31.35	31.83	30.76	31.62	81700	31.62	up	up	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20221024	10.44	10.48	10.36	10.38	48600	10.38	down	down	correct
MPC.US	Marathon Petroleum Corporation	20221024	111.53	112.3	110.32	111.46	2691300	111.46	down	down	correct
MPLX.US	MPLX LP	20221024	33.28	33.28	32.54	32.77	1615200	32.77	down	down	correct
MPV.US	Barings Participation Investors	20221024	11.95	12.05	11.8	11.82	11900	11.82	down	down	correct
MPW.US	Medical Properties Trust Inc	20221024	10.36	10.64	10.23	10.39	16608800	10.39	up	up	correct
MPX.US	Marine Products Corporation	20221024	8.7	8.7	8.4	8.48	18400	8.48	down	down	correct
MQT.US	BlackRock MuniYield Quality Fund II Inc	20221024	9.69	9.69	9.51	9.53	33900	9.53	down	down	correct
MQY.US	BlackRock MuniYield Quality Fund Inc	20221024	10.84	10.84	10.72	10.74	395600	10.74	down	down	correct
MRC.US	MRC Global Inc	20221024	9.18	9.42	9.07	9.3	501800	9.3	up	up	correct
MRK.US	Merck & Co. Inc	20221024	96.45	98.42	96.27	97.37	11414900	97.37	up	up	correct
MRO.US	Marathon Oil Corporation	20221024	29.18	29.7	28.91	29.47	9515500	29.47	up	up	correct
MS.US	PL	20221024	19.645	19.8	19.57	19.63	43733	19.63	down	down	correct
MSA.US	MSA Safety Incorporated	20221024	117.79	118.6	116.82	117.44	66700	117.44	down	down	correct
MSB.US	Mesabi Trust	20221024	18.79	18.9	18.09	18.25	68500	18.25	down	down	correct
MSC.US	Studio City International Holdings Limited	20221024	2.04	2.18	2.04	2.06	3800	2.06	up	up	correct
MSCI.US	MSCI Inc	20221024	405.68	412.68	397.28	412.15	643300	412.15	up	up	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20221024	5.94	5.95	5.89	5.94	47000	5.94
MSI.US	Motorola Solutions Inc	20221024	228.67	235.67	228.67	235.05	735300	235.05	up	up	correct
MSM.US	MSC Industrial Direct Co. Inc	20221024	79.72	80.39	79.14	80.02	786000	80.02	up	up	correct
MT.US	ArcelorMittal	20221024	23.01	23.2	22.88	23.02	3377400	23.02	up	up	correct
MTB.US	M&T Bank Corporation	20221024	162.16	164.5	160.27	163.14	2116000	163.14	up	up	correct
MTCN.US	Arcelormittal	20221024	54.71	54.96	54.64	54.84	4200	54.84	up	up	correct
MTD.US	Mettler	20221024	1187.87	1212.14	1186.63	1197.14	104300	1197.14	up	up	correct
MTDR.US	Matador Resources Company	20221024	67.26	68.36	66.12	66.71	1175600	66.71	down	down	correct
MTG.US	MGIC Investment Corporation	20221024	12.51	12.88	12.44	12.7	2560800	12.7	up	up	correct
MTH.US	Meritage Homes Corporation	20221024	69.28	70.07	68.07	69.19	384900	69.19	down	down	correct
MTL.US	P	20221024	1.2046	1.2046	1.2046	1.2046	0	1.2046
MTN.US	Vail Resorts Inc	20221024	214.12	216.36	209.89	215.11	763000	215.11	up	up	correct
MTR.US	Mesa Royalty Trust	20221024	15.77	15.96	15.37	15.46	21800	15.46	down	up	incorrect
MTRN.US	Materion Corporation	20221024	82.05	82.35	79.82	80.99	148500	80.99	down	up	incorrect
MTW.US	The Manitowoc Company Inc	20221024	8.4	8.4	8.13	8.16	155605	8.16	down	up	incorrect
MTX.US	Minerals Technologies Inc	20221024	55.29	55.37	54.26	54.85	145300	54.85	down	up	incorrect
MTZ.US	MasTec Inc	20221024	75.36	75.81	73.95	75.56	573000	75.56	up	down	incorrect
MUA.US	BlackRock MuniAssets Fund Inc	20221024	9.72	9.76	9.56	9.66	186900	9.66	down	down	correct
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20221024	10.21	10.26	10.04	10.09	757600	10.09	down	down	correct
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20221024	9.76	9.76	9.48	9.52	131500	9.52	down	down	correct
MUFG.US	Mitsubishi UFJ Financial Group Inc	20221024	4.74	4.75	4.66	4.73	6286400	4.73	down	down	correct
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20221024	10.65	10.65	10.52	10.55	440500	10.55	down	down	correct
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20221024	10.96	10.99	10.84	10.84	205148	10.84	down	down	correct
MUR.US	Murphy Oil Corporation	20221024	47.23	48.13	46.8	47.76	1128700	47.76	up	up	correct
MUSA.US	Murphy USA Inc	20221024	285.6	295.4	284.41	295.1	460500	295.1	up	up	correct
MUX.US	McEwen Mining Inc	20221024	3.54	3.68	3.46	3.64	316900	3.64	up	up	correct
MVF.US	BlackRock MuniVest Fund Inc	20221024	6.57	6.57	6.41	6.44	507400	6.44	down	down	correct
MVO.US	MV Oil Trust	20221024	13.25	13.44	12.8	12.91	80300	12.91	down	down	correct
MVT.US	BlackRock MuniVest Fund II Inc	20221024	9.78	9.9	9.71	9.71	199000	9.71	down	down	correct
MWA.US	Mueller Water Products Inc	20221024	10.89	11.05	10.82	11.03	1023600	11.03	up	up	correct
MX.US	Magnachip Semiconductor Corporation	20221024	9.76	9.785	9.48	9.61	326182	9.61	down	down	correct
MXE.US	Mexico Equity & Income Fund Inc	20221024	7.7684	7.89	7.7683	7.89	12550	7.89	up	up	correct
MXF.US	The Mexico Fund Inc	20221024	13.42	13.68	13.42	13.68	3600	13.68	up	up	correct
MXL.US	MaxLinear Inc	20221024	31.5	32.19	30.87	31.82	725100	31.82	up	up	correct
MYD.US	BlackRock MuniYield Fund Inc	20221024	9.84	9.84	9.65	9.68	186400	9.68	down	down	correct
MYE.US	Myers Industries Inc	20221024	17.59	17.85	17.35	17.72	90200	17.72	up	up	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20221024	10.25	10.26	10.04	10.09	396900	10.09	down	down	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20221024	9.08	9.1685	9.02	9.1	174014	9.1	up	up	correct
MYOV.US	Myovant Sciences Ltd	20221024	26.61	26.84	26.56	26.79	21976800	26.79	up	up	correct
MYTE.US	MYT Netherlands Parent B.V	20221024	9.28	9.67	8.91	9.35	192800	9.35	up	up	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20221024	10.31	10.33	10.14	10.16	436200	10.16	down	down	correct
NAD.US	Nuveen Quality Municipal Income Fund	20221024	10.8	10.87	10.65	10.67	693700	10.67	down	down	correct
NAN.US	Nuveen New York Quality Municipal Income Fund	20221024	9.73	9.8291	9.69	9.72	85822	9.72	down	down	correct
NAPA.US	The Duckhorn Portfolio Inc	20221024	13.89	14.71	13.89	14.69	680290	14.69	up	up	correct
NAT.US	Nordic American Tankers Limited	20221024	3.23	3.23	3.04	3.15	4569000	3.15	down	down	correct
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20221024	11.98	12.1078	11.84	11.85	18615	11.85	down	down	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20221024	14.89	15.11	14.8	14.86	36000	14.86	down	down	correct
NBHC.US	National Bank Holdings Corporation	20221024	40.57	41.22	40.19	40.98	165800	40.98	up	up	correct
NBR.US	Nabors Industries Ltd	20221024	128.81	133.51	128.03	133.03	118800	133.03	up	up	correct
NBXG.US	Neuberger Berman Next Generation Connectivity Fund Inc	20221024	9.15	9.42	9.05	9.35	421400	9.35	up	up	correct
NC.US	NACCO Industries Inc	20221024	54.69	54.98	52.57	52.99	12300	52.99	down	down	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20221024	8.08	8.3	8.08	8.19	139900	8.19	up	up	correct
NCLH.US	Norwegian Cruise Line Holdings Ltd	20221024	14.95	15.37	14.6	15.31	17434100	15.31	up	up	correct
NCR.US	NCR Corporation	20221024	19.36	19.49	18.66	19.38	1491100	19.38	up	up	correct
NCV.US	PA	20221024	22.05	22.19	21.56	21.95	19722	21.95	down	down	correct
NCZ.US	PA	20221024	21.59	21.75	21.28	21.3	6246	21.3	down	down	correct
NDMO.US	Nuveen Dynamic Municipal Opportunities Fund	20221024	9.61	9.78	9.39	9.395	362900	9.395	down	down	correct
NDP.US	Tortoise Energy Independence Fund Inc	20221024	34.48	34.87	34.1	34.67	4900	34.67	up	up	correct
NE.US	Noble Corporation	20221024	34.12	35.009	33.935	34.95	1500900	34.95	up	up	correct
NEA.US	Nuveen AMT	20221024	10.52	10.56	10.38	10.4	1269300	10.4	down	down	correct
NEE.US	PP	20221024	47.8878	47.8878	47.5	47.83	113972	47.83	down	down	correct
NEM.US	Newmont Corporation	20221024	41.99	42.41	41.52	42.08	7132300	42.08	up	up	correct
NEP.US	NextEra Energy Partners LP	20221024	69.67	71.62	69.525	71.29	404100	71.29	up	up	correct
NET.US	Cloudflare Inc	20221024	54.32	54.66	52.3	53.92	2410000	53.92	down	down	correct
NETI.US	Eneti Inc	20221024	8.12	8.17	8.03	8.05	127100	8.05	down	down	correct
NEU.US	NewMarket Corporation	20221024	312.01	313.51	308.88	311.22	25316	311.22	down	up	incorrect
NEWR.US	New Relic Inc	20221024	58.35	58.91	56.52	58.78	255200	58.78	up	down	incorrect
NEX.US	NexTier Oilfield Solutions Inc	20221024	10.98	11.27	10.79	11.23	4850400	11.23	up	down	incorrect
NEXA.US	Nexa Resources S.A	20221024	5.65	5.94	5.59	5.78	186000	5.78	up	down	incorrect
NFG.US	National Fuel Gas Company	20221024	65.18	65.76	64.84	64.98	436100	64.98	down	up	incorrect
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20221024	11.06	11.06	10.91	11.02	249030	11.02	down	up	incorrect
NGC.US	WT	20221024	0.03	0.03	0.03	0.03	611	0.03
NGG.US	National Grid plc	20221024	52.45	52.72	51.71	51.97	854800	51.97	down	up	incorrect
NGL.US	PC	20221024	12.5908	12.5908	12.3	12.3	1235	12.3	down	up	incorrect
NGS.US	Natural Gas Services Group Inc	20221024	10.21	10.75	10.18	10.64	23500	10.64	up	down	incorrect
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20221024	11.26	11.29	11	11.13	31000	11.13	down	down	correct
NGVT.US	Ingevity Corporation	20221024	64.81	65.52	64.26	64.63	145200	64.63	down	down	correct
NHI.US	National Health Investors Inc	20221024	55.11	55.65	54.96	55.19	178300	55.19	up	up	correct
NI.US	PB	20221024	24.2	24.35	24.05	24.21	34672	24.21	up	up	correct
NID.US	Nuveen Intermediate Duration Municipal Term Fund	20221024	12.26	12.32	12.13	12.17	132600	12.17	down	down	correct
NIE.US	AllianzGI Equity & Convertible Income Fund	20221024	20.62	20.65	20.36	20.59	69800	20.59	down	down	correct
NIM.US	Nuveen Select Maturities Municipal Fund	20221024	8.69	8.91	8.69	8.85	36400	8.85	up	up	correct
NIMC.US	NiSource Inc	20221024	98.88	99.87	98.59	98.953	9700	98.953	up	up	correct
NINE.US	Nine Energy Service Inc	20221024	4.31	4.83	4.2	4.68	842900	4.68	up	up	correct
NIO.US	NIO Inc	20221024	10.01	10.03	8.38	9.45	166523700	9.45	down	down	correct
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20221024	11.95	12.01	11.95	11.95	27748	11.95
NJR.US	New Jersey Resources Corporation	20221024	42.12	42.77	41.74	42.19	542400	42.19	up	up	correct
NKE.US	NIKE Inc	20221024	87.79	88.84	86.24	88.01	8847100	88.01	up	up	correct
NKG.US	Nuveen Georgia Quality Municipal Income Fund	20221024	9.46	9.46	9.4	9.42	8400	9.42	down	down	correct
NKX.US	Nuveen California AMT	20221024	10.96	11	10.8	10.83	231400	10.83	down	down	correct
NL.US	NL Industries Inc	20221024	8.25	8.34	7.95	8.25	15700	8.25
NLS.US	Nautilus Inc	20221024	1.62	1.62	1.55	1.56	166400	1.56	down	down	correct
NM.US	PH	20221024	15.28	15.58	14.8001	15.45	3524	15.45	up	up	correct
NMAI.US	Nuveen Multi	20221024	10.77	10.87	10.52	10.77	240000	10.77
NMCO.US	Nuveen Municipal Credit Opportunities Fund	20221024	10.42	10.64	10.24	10.29	320700	10.29	down	down	correct
NMG.US	Nouveau Monde Graphite Inc	20221024	5.15	5.32	4.85	4.9	63800	4.9	down	down	correct
NMI.US	Nuveen Municipal Income Fund Inc	20221024	8.5	8.62	8.46	8.46	33100	8.46	down	down	correct
NMK.US	PC	20221024	90.75	94.75	90.75	90.75	117	90.75
NMM.US	Navios Maritime Partners L.P	20221024	26.06	26.48	25.45	26.1	98700	26.1	up	up	correct
NMPRG.US	Navios Maritime Holdings Inc	20221024	21.625	21.725	21.24	21.5	9070	21.5	down	down	correct
NMPRH.US	Navios Maritime Holdings Inc	20221024	15.58	15.58	14.8001	15.45	3524	15.45	down	down	correct
NMR.US	Nomura Holdings Inc	20221024	3.22	3.24	3.2	3.24	2822500	3.24	up	up	correct
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20221024	11.2	11.2	10.92	10.93	7404	10.93	down	down	correct
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20221024	10.18	10.21	10.05	10.08	19300	10.08	down	down	correct
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20221024	10	10	9.76	9.78	561000	9.78	down	down	correct
NNI.US	Nelnet Inc	20221024	85	87.19	84.99	87.17	47000	87.17	up	up	correct
NNN.US	National Retail Properties Inc	20221024	40.04	40.49	39.88	40.31	1139900	40.31	up	up	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20221024	8.22	8.23	8.03	8.06	47300	8.06	down	down	correct
NOA.US	North American Construction Group Ltd	20221024	10.88	11	10.75	10.94	13100	10.94	up	up	correct
NOAH.US	Noah Holdings Limited	20221024	13.1	13.2	11.78	12.06	692500	12.06	down	down	correct
NOC.US	Northrop Grumman Corporation	20221024	527.62	534.64	524.28	525.96	866600	525.96	down	down	correct
NOK.US	Nokia Corporation	20221024	4.28	4.34	4.24	4.29	38255600	4.29	up	up	correct
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20221024	11.86	11.87	11.86	11.86	900	11.86
NOMD.US	Nomad Foods Limited	20221024	13.13	13.165	12.5	12.96	5767700	12.96	down	down	correct
NOV.US	NOV Inc	20221024	21.63	22.26	21.49	22.05	5390200	22.05	up	up	correct
NOVA.US	Sunnova Energy International Inc	20221024	15.76	16.007	14.85	15.67	3384000	15.67	down	down	correct
NOW.US	ServiceNow Inc	20221024	368	370.9	359.25	366.56	1665700	366.56	down	down	correct
NPCT.US	Nuveen Core Plus Impact Fund	20221024	9.93	9.93	9.75	9.83	67300	9.83	down	down	correct
NPK.US	National Presto Industries Inc	20221024	69.84	69.84	68.8	69.23	10800	69.23	down	down	correct
NPO.US	EnPro Industries Inc	20221024	99.28	99.28	94.06	94.76	135900	94.76	down	down	correct
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20221024	11.31	11.35	11.25	11.28	12900	11.28	down	down	correct
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20221024	10.45	10.45	10.25	10.32	140594	10.32	down	down	correct
NR.US	Newpark Resources Inc	20221024	3.35	3.39	3.32	3.35	223900	3.35
NREF.US	PA	20221024	20.38	20.636	19.29	19.8568	11685	19.8568	down	down	correct
NRG.US	NRG Energy Inc	20221024	42.78	43.32	41.97	42.99	2030800	42.99	up	up	correct
NRGX.US	PIMCO Energy and Tactical Credit Opportunities Fund	20221024	15	15.13	14.83	15.07	94700	15.07	up	up	correct
NRK.US	Nuveen New York AMT	20221024	9.57	9.63	9.48	9.48	423400	9.48	down	down	correct
NRP.US	Natural Resource Partners L.P	20221024	42.21	42.76	41.12	42.74	16300	42.74	up	up	correct
NRT.US	North European Oil Royalty Trust	20221024	14.77	15.32	14.5	15.24	28600	15.24	up	up	correct
NRUC.US	National Rural Utilities Cooperative Finance Corp	20221024	22.83	23.096	22.43	22.8	19800	22.8	down	down	correct
NS.US	PC	20221024	22.47	22.73	22.3	22.7	8585	22.7	up	up	correct
NSA.US	PA	20221024	21.7	21.7	21.33	21.52	12088	21.52	down	down	correct
NSC.US	Norfolk Southern Corporation	20221024	210.45	214.58	209.95	213.23	1594300	213.23	up	up	correct
NSL.US	Nuveen Senior Income Fund	20221024	4.51	4.56	4.51	4.53	139500	4.53	up	up	correct
NSP.US	Insperity Inc	20221024	109.25	109.72	107.98	109.24	174300	109.24	down	down	correct
NTB.US	The Bank of N.T. Butterfield & Son Limited	20221024	34.49	34.5	34.01	34.44	298300	34.44	down	down	correct
NTCO.US	Natura &Co Holding S.A	20221024	5.51	5.64	5.39	5.49	936200	5.49	down	down	correct
NTEST.US	Z	20221024	25	25	25	25	0	25
NTG.US	Tortoise Midstream Energy Fund Inc	20221024	36.47	36.47	35.62	35.65	88600	35.65	down	down	correct
NTP.US	Nam Tai Property Inc	20221024	4.22	4.22	4.22	4.22	0	4.22
NTR.US	Nutrien Ltd	20221024	82.76	83.22	78.62	79.02	3424500	79.02	down	down	correct
NTST.US	NETSTREIT Corp	20221024	17.95	17.95	17.54	17.64	388122	17.64	down	down	correct
NTZ.US	Natuzzi S.p.A	20221024	5.32	5.32	5.15	5.15	400	5.15	down	down	correct
NUE.US	Nucor Corporation	20221024	134.87	135.73	132.28	134.75	2190600	134.75	down	down	correct
NUO.US	Nuveen Ohio Quality Municipal Income Fund	20221024	11.79	11.8	11.72	11.72	17700	11.72	down	down	correct
NUS.US	Nu Skin Enterprises Inc	20221024	36.62	36.82	35.98	36.61	463700	36.61	down	up	incorrect
NUV.US	Nuveen Municipal Value Fund Inc	20221024	8.34	8.48	8.32	8.38	544900	8.38	up	down	incorrect
NUW.US	Nuveen AMT	20221024	12.98	13.77	12.93	12.965	36556	12.965	down	up	incorrect
NVG.US	Nuveen AMT	20221024	11.15	11.18	10.89	10.92	1273500	10.92	down	up	incorrect
NVGS.US	Navigator Holdings Ltd	20221024	12.3	12.34	11.96	12.15	110100	12.15	down	up	incorrect
NVR.US	NVR Inc	20221024	4030.43	4100	4009.54	4047.04	14871	4047.04	up	down	incorrect
NVRO.US	Nevro Corp	20221024	40.47	40.47	38.62	40.26	475100	40.26	down	up	incorrect
NVS.US	Novartis AG	20221024	77.56	78.21	77.29	77.71	2580900	77.71	up	down	incorrect
NVST.US	Envista Holdings Corporation	20221024	34.15	34.3	33.72	33.75	1465600	33.75	down	up	incorrect
NVT.US	nVent Electric plc	20221024	33.51	33.98	33.1	33.76	726300	33.76	up	down	incorrect
NVTA.US	Invitae Corporation	20221024	2.14	2.14	1.97	2.07	6295200	2.07	down	up	incorrect
NWG.US	NatWest Group plc	20221024	5.44	5.51	5.44	5.46	2020900	5.46	up	down	incorrect
NWN.US	Northwest Natural Holding Company	20221024	45.86	46.34	45.37	45.45	155500	45.45	down	up	incorrect
NX.US	Quanex Building Products Corporation	20221024	19.75	20.25	19.55	20.2	136800	20.2	up	up	correct
NXC.US	Nuveen California Select Tax	20221024	12.62	12.94	12.4	12.44	31100	12.44	down	down	correct
NXDT.US	P	20221024	15.66	15.66	15	15.01	4542	15.01	down	down	correct
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20221024	10.59	10.69	10.59	10.62	308000	10.62	up	up	correct
NXN.US	Nuveen New York Select Tax	20221024	11	11	10.75	10.86	14500	10.86	down	down	correct
NXP.US	Nuveen Select Tax	20221024	13.03	13.22	13.03	13.05	104000	13.05	up	up	correct
NXRT.US	NexPoint Residential Trust Inc	20221024	41.09	41.23	40.44	40.87	119300	40.87	down	down	correct
NYC.US	New York City REIT Inc	20221024	3.32	3.4599	3.25	3.25	14945	3.25	down	down	correct
NYCB.US	PU	20221024	42.35	42.98	41.7	42.35	3731	42.35
NYT.US	The New York Times Company	20221024	29.45	29.5	28.41	28.64	1810900	28.64	down	down	correct
NZF.US	Nuveen Municipal Credit Income Fund	20221024	11.02	11.04	10.81	10.83	509800	10.83	down	down	correct
O.US	Realty Income Corporation	20221024	58.28	59.13	58.16	59.01	4207300	59.01	up	up	correct
OAK.US	PB	20221024	22.35	22.45	22.025	22.2	15814	22.2	down	down	correct
OC.US	Owens Corning	20221024	86.24	87.43	85.04	86.91	1180900	86.91	up	up	correct
OCFT.US	OneConnect Financial Technology Co. Ltd	20221024	0.61	0.61	0.473	0.511	648600	0.511	down	down	correct
OCN.US	Ocwen Financial Corporation	20221024	28.63	29.4	28.32	29.2	38200	29.2	up	up	correct
ODC.US	Oil	20221024	27	28.24	26.58	27.79	11500	27.79	up	up	correct
OEC.US	Orion Engineered Carbons S.A	20221024	15.15	15.22	14.95	15.13	325600	15.13	down	down	correct
OFC.US	Corporate Office Properties Trust	20221024	24.82	25.19	24.7	24.93	461600	24.93	up	up	correct
OFG.US	OFG Bancorp	20221024	27.41	27.68	27.28	27.51	167300	27.51	up	up	correct
OG.US	Onion Global Limited	20221024	0.279	0.279	0.2645	0.2645	1724	0.2645	down	down	correct
OGE.US	OGE Energy Corp	20221024	35.2	35.37	34.62	35.03	1280700	35.03	down	down	correct
OGN.US	Organon & Co	20221024	23.89	24.145	23.5	24.04	1274800	24.04	up	up	correct
OGS.US	ONE Gas Inc	20221024	73.5	74.59	72.7	72.98	341200	72.98	down	down	correct
OHI.US	Omega Healthcare Investors Inc	20221024	30.87	31.29	30.54	31.03	2194100	31.03	up	up	correct
OI.US	O	20221024	16.6	16.88	16.45	16.79	1202000	16.79	up	up	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20221024	5.55	5.57	5.45	5.45	241300	5.45	down	down	correct
OII.US	Oceaneering International Inc	20221024	10.13	10.5	10.02	10.47	1111200	10.47	up	up	correct
OIS.US	Oil States International Inc	20221024	5.22	5.35	5.15	5.33	744700	5.33	up	up	correct
OKE.US	ONEOK Inc	20221024	56.96	57	55.94	56.31	2228300	56.31	down	down	correct
OLN.US	Olin Corporation	20221024	49.8	50.11	47.93	47.95	1832500	47.95	down	down	correct
OLO.US	Olo Inc	20221024	8.07	8.2	7.85	8.08	1017900	8.08	up	up	correct
OLP.US	One Liberty Properties Inc	20221024	22.89	23.01	22.61	22.76	42100	22.76	down	down	correct
OMC.US	Omnicom Group Inc	20221024	70.57	71.63	70.23	71.34	1575700	71.34	up	up	correct
OMF.US	OneMain Holdings Inc	20221024	31	31.305	30.32	30.88	1280944	30.88	down	down	correct
OMI.US	Owens & Minor Inc	20221024	15.59	15.93	15.42	15.48	679200	15.48	down	down	correct
ONON.US	On Holding AG	20221024	16.48	16.83	15.95	16.8	1453300	16.8	up	up	correct
ONTF.US	ON24 Inc	20221024	8	8.12	7.87	7.99	366383	7.99	down	down	correct
ONTO.US	Onto Innovation Inc	20221024	62.99	63.75	61.89	63.39	242400	63.39	up	up	correct
OOMA.US	Ooma Inc	20221024	15	15	14.45	14.69	140400	14.69	down	down	correct
OPY.US	Oppenheimer Holdings Inc	20221024	29.86	30.09	29.34	29.83	59100	29.83	down	down	correct
OR.US	Osisko Gold Royalties Ltd	20221024	10.41	10.51	10.26	10.5	770600	10.5	up	up	correct
ORA.US	Ormat Technologies Inc	20221024	86.27	86.49	85	85.93	294000	85.93	down	down	correct
ORAN.US	Orange S.A	20221024	9.31	9.41	9.3	9.39	1422000	9.39	up	up	correct
ORC.US	Orchid Island Capital Inc	20221024	9.7	9.77	9.41	9.51	872600	9.51	down	down	correct
ORCC.US	Owl Rock Capital Corporation	20221024	10.84	10.975	10.73	10.94	2882903	10.94	up	up	correct
ORCL.US	Oracle Corporation	20221024	72.93	73.69	71.78	72.92	11489360	72.92	down	down	correct
ORI.US	Old Republic International Corporation	20221024	22.94	23.29	22.94	23.05	2200600	23.05	up	up	correct
ORN.US	Orion Group Holdings Inc	20221024	2.52	2.69	2.52	2.63	52600	2.63	up	up	correct
OSCR.US	Oscar Health Inc	20221024	3.53	3.54	3.34	3.45	1196700	3.45	down	down	correct
OSG.US	Overseas Shipholding Group Inc	20221024	2.83	2.88	2.81	2.87	139776	2.87	up	up	correct
OSH.US	Oak Street Health Inc	20221024	19.48	19.52	17.91	18.73	1229300	18.73	down	down	correct
OSI.US	UN	20221024	9.9	9.9	9.9	9.9	246	9.9
OSK.US	Oshkosh Corporation	20221024	82.82	83.71	82.04	83.29	392700	83.29	up	up	correct
OUT.US	Outfront Media Inc. (REIT)	20221024	17.12	17.17	16.76	17.06	1037400	17.06	down	down	correct
OVV.US	Ovintiv Inc	20221024	50.8	51.24	49.47	49.7	3001100	49.7	down	down	correct
OXM.US	Oxford Industries Inc	20221024	93.57	95.53	92.84	94.69	164400	94.69	up	up	correct
OXY.US	Occidental Petroleum Corporation	20221024	70.81	72.14	70.3	70.83	12902810	70.83	up	up	correct
OZ.US	Belpointe PREP LLC Unit	20221024	87.49	89	87.49	88.911	5800	88.911	up	up	correct
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20221024	142.25	146.85	141.11	145.75	48400	145.75	up	up	correct
PACK.US	Ranpak Holdings Corp	20221024	3.52	3.52	3.3	3.41	384600	3.41	down	down	correct
PAG.US	Penske Automotive Group Inc	20221024	98.94	101	98.79	100.8	619500	100.8	up	up	correct
PAGS.US	PagSeguro Digital Ltd	20221024	13.89	13.96	13.17	13.58	1631700	13.58	down	down	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20221024	10.85	10.89	10.79	10.87	20300	10.87	up	up	correct
PAM.US	Pampa Energía S.A	20221024	23.51	23.56	22.8	23.36	88400	23.36	down	down	correct
PAR.US	PAR Technology Corporation	20221024	27.91	28.2	27.01	27.93	240800	27.93	up	up	correct
PARR.US	Par Pacific Holdings Inc	20221024	23.49	23.69	22.47	22.99	1829700	22.99	down	down	correct
PATH.US	UiPath Inc	20221024	11.68	11.87	11.225	11.69	4942240	11.69	up	up	correct
PAY.US	Paymentus Holdings Inc	20221024	10.46	10.585	9.95	10.43	76700	10.43	down	down	correct
PAYC.US	Paycom Software Inc	20221024	325.15	325.15	311.21	324.02	314300	324.02	down	down	correct
PB.US	Prosperity Bancshares Inc	20221024	72.69	73.64	72.06	73.5	456600	73.5	up	up	correct
PBA.US	Pembina Pipeline Corporation	20221024	32.24	32.28	31.74	31.76	565600	31.76	down	down	correct
PBF.US	PBF Energy Inc	20221024	43.3	44.05	42.68	43.31	2463400	43.31	up	up	correct
PBFX.US	PBF Logistics LP	20221024	21.14	21.27	21	21.15	144700	21.15	up	up	correct
PBH.US	Prestige Consumer Healthcare Inc	20221024	52.58	53.5	52.47	52.85	171800	52.85	up	up	correct
PBI.US	Pitney Bowes Inc	20221024	2.93	2.97	2.9	2.92	1310700	2.92	down	down	correct
PBR.US	Petróleo Brasileiro S.A.	20221024	15.37	15.43	14.12	14.19	60590800	14.19	down	down	correct
PBRA.US	Petróleo Brasileiro S.A.	20221024	13.95	14.025	12.95	12.96	19696900	12.96	down	down	correct
PBT.US	Permian Basin Royalty Trust	20221024	18.75	19.4	18.2	18.91	324800	18.91	up	up	correct
PCF.US	High Income Securities Fund	20221024	6.37	6.37	6.29	6.34	39000	6.34	down	down	correct
PCG.US	PG&E Corporation	20221024	14.52	14.79	14.42	14.73	18207800	14.73	up	up	correct
PCGU.US	PG&E Corporation	20221024	131.54	133.09	130.955	132.905	4400	132.905	up	up	correct
PCK.US	PIMCO California Municipal Income Fund II	20221024	6.16	6.21	6.12	6.14	89300	6.14	down	down	correct
PCM.US	PCM Fund Inc	20221024	7.94	7.97	7.87	7.97	13800	7.97	up	up	correct
PCN.US	PIMCO Corporate & Income Strategy Fund	20221024	12.11	12.2	12.06	12.13	102300	12.13	up	up	correct
PCOR.US	Procore Technologies Inc	20221024	53.41	53.41	50.87	52.11	821700	52.11	down	down	correct
PCQ.US	PIMCO California Municipal Income Fund	20221024	13.8	13.9	13.74	13.8	8000	13.8
PD.US	PagerDuty Inc	20221024	23.2	23.67	22.47	23.64	613100	23.64	up	up	correct
PDI.US	PIMCO Dynamic Income Fund	20221024	19.51	19.76	19.47	19.6	694500	19.6	up	up	correct
PDM.US	Piedmont Office Realty Trust Inc	20221024	10	10.08	9.86	9.94	1242500	9.94	down	up	incorrect
PDO.US	Pimco Dynamic Income Opportunities Fund	20221024	13.16	13.24	13	13.21	558300	13.21	up	down	incorrect
PDS.US	Precision Drilling Corporation	20221024	61.27	62.17	60.48	61.03	35200	61.03	down	up	incorrect
PDT.US	John Hancock Premium Dividend Fund	20221024	13.3	13.42	13.09	13.32	61300	13.32	up	down	incorrect
PEAK.US	Healthpeak Properties Inc	20221024	22.73	22.84	22.03	22.23	4874800	22.23	down	up	incorrect
PEB.US	PG	20221024	17.11	17.55	17.05	17.22	6420	17.22	up	down	incorrect
PEG.US	Public Service Enterprise Group Incorporated	20221024	55.15	55.73	54.74	55.22	4378700	55.22	up	down	incorrect
PEI.US	Pennsylvania Real Estate Investment Trust	20221024	2.91	2.99	2.86	2.93	12000	2.93	up	down	incorrect
PEN.US	Penumbra Inc	20221024	172.41	172.885	168.09	171.5	289200	171.5	down	up	incorrect
PEO.US	Adams Natural Resources Fund Inc	20221024	22.64	22.98	22.64	22.85	66700	22.85	up	up	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20221024	10.18	10.28	10.13	10.21	22900	10.21	up	up	correct
PFE.US	Pfizer Inc	20221024	45.08	45.87	44.99	45.54	24972000	45.54	up	up	correct
PFGC.US	Performance Food Group Company	20221024	47.5	48.39	47.29	48.05	646900	48.05	up	up	correct
PFH.US	CABCO Trust for JC Penney Debentures	20221024	18.23	18.23	18.132	18.21	28100	18.21	down	down	correct
PFL.US	PIMCO Income Strategy Fund	20221024	7.94	8.03	7.91	8.03	41600	8.03	up	up	correct
PFN.US	PIMCO Income Strategy Fund II	20221024	6.91	7.03	6.89	7	203100	7	up	up	correct
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20221024	8.28	8.43	8.2	8.43	21800	8.43	up	up	correct
PFS.US	Provident Financial Services Inc	20221024	20.69	21.05	20.58	20.96	297800	20.96	up	up	correct
PFSI.US	PennyMac Financial Services Inc	20221024	45.96	46.84	45.1	46.74	421900	46.74	up	up	correct
PG.US	The Procter & Gamble Company	20221024	129.49	130.44	128.35	129.37	6946000	129.37	down	down	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20221024	6.27	6.36	6.21	6.33	21100	6.33	up	up	correct
PGR.US	The Progressive Corporation	20221024	123.67	125.77	122.1	123.26	2607834	123.26	down	down	correct
PGRE.US	Paramount Group Inc	20221024	6.66	6.76	6.52	6.7	1542300	6.7	up	up	correct
PGTI.US	PGT Innovations Inc	20221024	20.78	21.41	20.6	21.41	381100	21.41	up	up	correct
PGZ.US	Principal Real Estate Income Fund	20221024	10.55	10.63	10.47	10.5	11800	10.5	down	down	correct
PH.US	Parker	20221024	271.6	278.47	271	277.09	916900	277.09	up	up	correct
PHD.US	Pioneer Floating Rate Fund Inc	20221024	8.51	8.56	8.48	8.48	74200	8.48	down	down	correct
PHG.US	Koninklijke Philips N.V	20221024	12.83	13.02	12.74	12.89	4220400	12.89	up	up	correct
PHI.US	PLDT Inc	20221024	25.65	25.98	25.35	25.43	87300	25.43	down	down	correct
PHK.US	PIMCO High Income Fund	20221024	4.8	4.83	4.65	4.72	374000	4.72	down	down	correct
PHM.US	PulteGroup Inc	20221024	37.83	38.19	37.21	37.96	3586200	37.96	up	up	correct
PHR.US	Phreesia Inc	20221024	24.68	24.7	23.48	24.56	176000	24.56	down	down	correct
PHT.US	Pioneer High Income Fund Inc	20221024	6.32	6.36	6.31	6.33	119100	6.33	up	up	correct
PHX.US	PHX Minerals Inc	20221024	3.55	3.74	3.53	3.69	133500	3.69	up	up	correct
PII.US	Polaris Inc	20221024	93.84	96.69	93.45	94.47	1255300	94.47	up	up	correct
PIM.US	Putnam Master Intermediate Income Trust	20221024	3.2	3.24	3.17	3.17	30200	3.17	down	down	correct
PINE.US	Alpine Income Property Trust Inc	20221024	17.45	17.93	17.39	17.79	35300	17.79	up	up	correct
PINS.US	Pinterest Inc	20221024	21.44	22.06	20.622	21.98	16060300	21.98	up	up	correct
PIPR.US	Piper Sandler Companies	20221024	115.41	118.34	114.79	117.41	73900	117.41	up	up	correct
PJT.US	PJT Partners Inc	20221024	75.5	75.825	74.435	74.94	215400	74.94	down	down	correct
PK.US	Park Hotels & Resorts Inc	20221024	12.69	12.69	12.42	12.53	2131600	12.53	down	down	correct
PKE.US	Park Aerospace Corp	20221024	10.93	11	10.84	10.93	47700	10.93
PKG.US	Packaging Corporation of America	20221024	117.45	117.99	116.27	116.28	684000	116.28	down	down	correct
PKI.US	PerkinElmer Inc	20221024	132.02	133.16	129.65	132.72	518300	132.72	up	up	correct
PKX.US	POSCO	20221024	43.48	43.72	42.39	42.45	340700	42.45	down	down	correct
PLD.US	Prologis Inc	20221024	103.84	104.39	102.22	103.37	3377500	103.37	down	down	correct
PLNT.US	Planet Fitness Inc	20221024	57.84	58	55.96	57.52	862400	57.52	down	down	correct
PLOW.US	Douglas Dynamics Inc	20221024	32.3	32.78	32.04	32.52	53800	32.52	up	up	correct
PLTR.US	Palantir Technologies Inc	20221024	8.3	8.3	8.01	8.27	28062250	8.27	down	down	correct
PLYM.US	Plymouth Industrial REIT Inc	20221024	17.33	17.53	17.09	17.36	146900	17.36	up	up	correct
PM.US	Philip Morris International Inc	20221024	86.58	87.94	86.11	87.19	8413900	87.19	up	down	incorrect
PMF.US	PIMCO Municipal Income Fund	20221024	10.18	10.26	9.93	10.16	79000	10.16	down	up	incorrect
PML.US	PIMCO Municipal Income Fund II	20221024	9.17	9.26	9.01	9.02	291800	9.02	down	up	incorrect
PMM.US	Putnam Managed Municipal Income Trust	20221024	5.73	5.81	5.65	5.74	132900	5.74	up	down	incorrect
PMO.US	Putnam Municipal Opportunities Trust	20221024	10.07	10.53	9.75	10.32	236800	10.32	up	down	incorrect
PMT.US	PennyMac Mortgage Investment Trust	20221024	12.13	12.23	11.84	12.21	1039800	12.21	up	down	incorrect
PMX.US	PIMCO Municipal Income Fund III	20221024	7.8	7.89	7.73	7.76	122400	7.76	down	up	incorrect
PNC.US	The PNC Financial Services Group Inc	20221024	157.25	161.21	156.53	160.44	2154800	160.44	up	down	incorrect
PNF.US	PIMCO New York Municipal Income Fund	20221024	7.79	7.8396	7.75	7.775	20736	7.775	down	up	incorrect
PNI.US	PIMCO New York Municipal Income Fund II	20221024	7.18	7.24	7.16	7.2	30200	7.2	up	down	incorrect
PNM.US	PNM Resources Inc	20221024	46.19	46.47	45.99	46.4	398300	46.0522	up	up	correct
PNR.US	Pentair plc	20221024	40.13	41.39	40.13	40.78	3342000	40.78	up	up	correct
PNW.US	Pinnacle West Capital Corporation	20221024	64.72	65.4	64.15	64.61	612500	64.61	down	down	correct
POND.US	Angel Pond Holdings Corp	20221024	9.94	9.95	9.935	9.94	8700	9.94
POR.US	Portland General Electric Company	20221024	44.09	44.5	43.42	43.75	570400	43.75	down	up	incorrect
POST.US	Post Holdings Inc	20221024	85.61	87.2	85.61	87.02	276000	87.02	up	down	incorrect
PPG.US	PPG Industries Inc	20221024	113.41	114.22	111.75	111.95	1366000	111.95	down	up	incorrect
PPL.US	PPL Corporation	20221024	25.88	26.01	25.31	25.46	4930600	25.46	down	up	incorrect
PPT.US	Putnam Premier Income Trust	20221024	3.56	3.56	3.5	3.51	178900	3.51	down	up	incorrect
PRA.US	ProAssurance Corporation	20221024	20.37	20.73	20.37	20.64	131900	20.64	up	down	incorrect
PRE.US	PJ	20221024	18.29	18.5999	18.29	18.5999	4463	18.5999	up	down	incorrect
PRG.US	PROG Holdings Inc	20221024	12.63	12.87	12.12	12.8	740900	12.8	up	down	incorrect
PRGO.US	Perrigo Company plc	20221024	40.55	41.12	40.33	40.86	798600	40.86	up	up	correct
PRI.US	Primerica Inc	20221024	135.36	137.37	134.96	136.7	119000	136.7	up	up	correct
PRIF.US	PI	20221024	20.71	21.48	20.66	21.48	1359	21.48	up	up	correct
PRLB.US	Proto Labs Inc	20221024	38.93	38.93	37.94	38.3	164400	38.3	down	down	correct
PRMW.US	Primo Water Corporation	20221024	14.41	14.66	14.39	14.55	869300	14.55	up	up	correct
PRO.US	PROS Holdings Inc	20221024	25.7	25.7	24.42	25.05	218000	25.05	down	down	correct
PRS.US	Prudential Financial Inc	20221024	22.97	23.17	22.94	23.12	21300	23.12	up	up	correct
PRT.US	PermRock Royalty Trust	20221024	7.43	7.5	7.31	7.48	71500	7.48	up	up	correct
PRTY.US	Party City Holdco Inc	20221024	1.63	1.68	1.57	1.66	3352700	1.66	up	up	correct
PRU.US	Prudential Financial Inc	20221024	98.55	100.59	98.45	100.12	1602700	100.12	up	up	correct
PSA.US	Public Storage	20221024	294.52	296.42	290.09	291.34	772100	291.34	down	down	correct
PSB.US	PZ	20221024	13.14	13.14	12.8	12.95	31324	12.95	down	down	correct
PSEC.US	PA	20221024	15.5407	15.76	15.51	15.76	7234	15.76	up	up	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20221024	17.79	17.91	17.71	17.8	50700	17.8	up	up	correct
PSFE.US	WT	20221024	0.115	0.1151	0.115	0.115	17436	0.115
PSN.US	Parsons Corporation	20221024	43.79	44.18	43.56	44	411000	44	up	up	correct
PSO.US	Pearson plc	20221024	10.82	11.04	10.8	10.85	924300	10.85	up	up	correct
PSPC.US	UN	20221024	9.795	9.795	9.795	9.795	0	9.795
PSTG.US	Pure Storage Inc	20221024	28.82	29.005	28.11	28.63	2413200	28.63	down	down	correct
PSTL.US	Postal Realty Trust Inc	20221024	15.21	15.31	15.114	15.21	32100	15.21
PSX.US	Phillips 66	20221024	100.3	101.4	99.92	100.4	1996100	100.4	up	up	correct
PTA.US	Cohen & Steers Tax	20221024	17.06	17.312	16.95	17.08	231400	17.08	up	up	correct
PTY.US	PIMCO Corporate & Income Opportunity Fund	20221024	11.87	11.96	11.77	11.81	356200	11.81	down	down	correct
PUK.US	Prudential plc	20221024	18.44	18.75	18.2	18.39	1484300	18.39	down	down	correct
PUMP.US	ProPetro Holding Corp	20221024	11.25	11.56	10.93	11.54	1366100	11.54	up	up	correct
PV.US	Primavera Capital Acquisition Corp	20221024	9.99	10	9.98	10	109400	10	up	up	correct
PVH.US	PVH Corp	20221024	49.1	49.38	48.08	49.05	1038800	49.05	down	down	correct
PVL.US	Permianville Royalty Trust	20221024	3.81	3.85	3.67	3.81	168100	3.81
PWR.US	Quanta Services Inc	20221024	134.38	137.77	133.92	137.41	958200	137.41	up	up	correct
PWSC.US	PowerSchool Holdings Inc	20221024	17.67	17.67	17.02	17.47	661500	17.47	down	down	correct
PXD.US	Pioneer Natural Resources Company	20221024	265.35	270.68	264.71	268.62	2280800	268.62	up	up	correct
PYN.US	PIMCO New York Municipal Income Fund III	20221024	6.74	6.95	6.68	6.84	24400	6.84	up	up	correct
PYS.US	PPlus Trust Series RRD	20221024	21	21	20.6	20.9	1500	20.9	down	down	correct
PYT.US	PPLUS Trust Series GSC	20221024	21.13	21.13	21.13	21.13	100	21.13
PZC.US	PIMCO California Municipal Income Fund III	20221024	7.25	7.62	7.24	7.29	80900	7.29	up	up	correct
PZN.US	Pzena Investment Management Inc	20221024	9.58	9.58	9.56	9.58	94200	9.58
QD.US	Qudian Inc	20221024	0.81	0.852	0.81	0.832	562200	0.832	up	up	correct
QGEN.US	QIAGEN N.V	20221024	42.37	42.62	42	42.4	946200	42.4	up	up	correct
QSR.US	Restaurant Brands International Inc	20221024	56.69	57.205	56.11	56.65	1528700	56.65	down	down	correct
QTWO.US	Q2 Holdings Inc	20221024	28.08	28.29	26.85	27.83	337900	27.83	down	down	correct
QUOT.US	Quotient Technology Inc	20221024	2.37	2.37	2.26	2.26	816000	2.26	down	down	correct
QVCC.US	QVCC	20221024	15.63	15.63	15.08	15.28	24473	15.28	down	down	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20221024	15.1	15.21	14.84	14.98	33300	14.98	down	down	correct
R.US	Ryder System Inc	20221024	74.96	75.31	73.37	73.43	415400	73.43	down	down	correct
RA.US	Brookfield Real Assets Income Fund Inc	20221024	17.16	17.33	16.85	16.85	174463	16.85	down	down	correct
RAAS.US	Cloopen Group Holding Limited	20221024	0.91	0.938	0.831	0.843	125700	0.843	down	down	correct
RACE.US	Ferrari N.V	20221024	189.5	192.78	189.41	191.73	399700	191.73	up	up	correct
RAD.US	Rite Aid Corporation	20221024	4.11	4.15	3.93	4.11	1764000	4.11
RAMP.US	LiveRamp Holdings Inc	20221024	17.93	17.94	17.6	17.65	445400	17.65	down	down	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20221024	63.41	63.93	62.74	63.7	161600	63.7	up	up	correct
RBC.US	Regal Beloit Corporation	20221024	236.01	241.24	234.73	239.15	102600	239.15	up	up	correct
RBLX.US	Roblox Corporation	20221024	41.8	42.3	40.41	41.85	11460600	41.85	up	up	correct
RBOT.US	WT	20221024	0.3789	0.3877	0.349	0.3877	1542	0.3877	up	up	correct
RC.US	Ready Capital Corporation	20221024	10.95	11.02	10.69	11.02	731900	11.02	up	up	correct
RCA.US	Ready Capital Corporation 7.00% Convertible Senior Notes due 2023	20221024	25.016	25.08	25.01	25.06	5246	25.06	up	up	correct
RCB.US	Ready Capital Corporation	20221024	23.58	23.58	23.58	23.58	0	23.58
RCFA.US	UN	20221024	10.17	10.17	10.17	10.17	1600	10.17
RCI.US	Rogers Communications Inc	20221024	38.99	38.99	38.25	38.78	313100	38.78	down	up	incorrect
RCL.US	Royal Caribbean Group	20221024	49.21	49.98	47.74	49.73	6739900	49.73	up	down	incorrect
RCS.US	PIMCO Strategic Income Fund Inc	20221024	4.78	4.89	4.78	4.86	109000	4.86	up	down	incorrect
RCUS.US	Arcus Biosciences Inc	20221024	28.73	28.77	27.03	27.8	473500	27.8	down	up	incorrect
RDN.US	Radian Group Inc	20221024	19.34	19.98	19.19	19.71	1362100	19.71	up	down	incorrect
RDW.US	Redwire Corp	20221024	2.3	2.32	2.18	2.24	93500	2.24	down	down	correct
RDY.US	Dr. Reddy's Laboratories Limited	20221024	52.55	52.96	52.34	52.55	76900	52.55
RE.US	Everest Re Group Ltd	20221024	281.97	284.9	281.03	284.39	219800	284.39	up	up	correct
RELX.US	RELX PLC	20221024	25.65	25.89	25.53	25.66	1007000	25.66	up	up	correct
RENN.US	Renren Inc	20221024	30.67	30.87	30.18	30.78	37900	30.78	up	up	correct
RERE.US	AiHuiShou International Co. Ltd.	20221024	1.93	1.93	1.7	1.82	125400	1.82	down	down	correct
RES.US	RPC Inc	20221024	8.86	9.37	8.68	9.34	1247100	9.34	up	up	correct
REV.US	Revlon Inc	20221024	1.7	1.71	1.31	1.37	792297	1.37	down	down	correct
REVG.US	REV Group Inc	20221024	12.99	13.36	12.94	13.3	165200	13.3	up	up	correct
REX.US	REX American Resources Corporation	20221024	27.41	28.5	27	28.09	174900	28.09	up	up	correct
REXR.US	Rexford Industrial Realty Inc	20221024	50.48	50.6	49.82	50.19	841200	50.19	down	down	correct
REZI.US	Resideo Technologies Inc	20221024	21.85	22.01	21.49	21.88	428400	21.88	up	up	correct
RF.US	Regions Financial Corporation	20221024	19.69	20.7	19.58	20.55	16159100	20.55	up	down	incorrect
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20221024	11.8	11.98	11.72	11.75	63500	11.75	down	up	incorrect
RFL.US	Rafael Holdings Inc	20221024	1.77	1.85	1.73	1.81	65800	1.81	up	down	incorrect
RFM.US	RiverNorth Flexible Municipal Income Fund Inc	20221024	15.15	15.275	14.797	14.857	30000	14.857	down	up	incorrect
RFMZ.US	RiverNorth Flexible Municipal Income Fund II Inc	20221024	13.16	13.16	12.88	12.88	113500	12.88	down	up	incorrect
RFP.US	Resolute Forest Products Inc	20221024	20.58	20.64	20.51	20.56	288100	20.56	down	up	incorrect
RGA.US	Reinsurance Group of America Incorporated	20221024	139.86	142.11	139.86	141.86	269900	141.86	up	down	incorrect
RGR.US	Sturm Ruger & Company Inc	20221024	53.11	53.6	52.56	53.15	88300	53.15	up	down	incorrect
RGS.US	Regis Corporation	20221024	0.99	1.01	0.99	1	76000	1	up	down	incorrect
RGT.US	Royce Global Value Trust Inc	20221024	8.39	8.43	8.35	8.42	11000	8.42	up	down	incorrect
RH.US	RH	20221024	242.2	242.8	230.5	234.46	743700	234.46	down	up	incorrect
RHI.US	Robert Half International Inc	20221024	73.28	74.72	72	72.23	1934300	72.23	down	up	incorrect
RHP.US	Ryman Hospitality Properties Inc	20221024	85.16	85.55	84.35	84.64	352800	84.64	down	down	correct
RIG.US	Transocean Ltd	20221024	3.5	3.6	3.47	3.51	21632900	3.51	up	up	correct
RIO.US	Rio Tinto Group	20221024	54.14	54.79	53.84	54.09	5003700	54.09	down	down	correct
RIV.US	RiverNorth Opportunities Fund Inc	20221024	11.95	12.08	11.9	12	61300	12	up	up	correct
RJF.US	Raymond James Financial Inc	20221024	101.38	102.52	99.74	102.2	1397200	102.2	up	up	correct
RKT.US	Rocket Companies Inc	20221024	6.44	6.44	6.19	6.36	3363800	6.36	down	down	correct
RL.US	Ralph Lauren Corporation	20221024	90.76	91.16	88.5	89.16	886400	89.16	down	down	correct
RLI.US	RLI Corp	20221024	122.13	124.26	119.39	121.92	257900	121.92	down	down	correct
RLJ.US	RLJ Lodging Trust	20221024	11.8	11.8	11.48	11.61	2374500	11.61	down	down	correct
RLX.US	RLX Technology Inc	20221024	0.975	1.02	0.901	1	16553500	1	up	up	correct
RM.US	Regional Management Corp	20221024	29.44	29.98	29	29.84	26300	29.84	up	up	correct
RMD.US	ResMed Inc	20221024	224.47	226.33	223	225.63	560400	225.63	up	up	correct
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20221024	15.41	15.41	15.08	15.08	10599	15.08	down	down	correct
RMM.US	Rivernorth Managed Duration Municipal Income Fund Inc	20221024	13.76	13.94	13.671	13.73	61300	13.73	down	down	correct
RMPL.US	P	20221024	24.64	24.7499	24.53	24.6	3767	24.6	down	down	correct
RMT.US	Royce Micro	20221024	8.44	8.54	8.38	8.48	191000	8.48	up	up	correct
RNG.US	RingCentral Inc	20221024	33.27	33.59	31.87	33.54	1610000	33.54	up	up	correct
RNGR.US	Ranger Energy Services Inc	20221024	10.39	10.49	10.05	10.28	113900	10.28	down	down	correct
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20221024	20.2	20.39	19.98	20.26	168900	20.26	up	up	correct
RNR.US	RenaissanceRe Holdings Ltd	20221024	138.94	143.29	138.81	142.22	363300	142.22	up	up	correct
ROG.US	Rogers Corporation	20221024	236.97	238.09	234.69	235.14	134900	235.14	down	down	correct
ROK.US	Rockwell Automation Inc	20221024	234.46	236.62	230.88	235.27	611900	235.27	up	up	correct
ROL.US	Rollins Inc	20221024	36.94	37.2	36.27	36.28	1405700	36.28	down	down	correct
RONI.US	Rice Acquisition Corp II	20221024	9.95	9.95	9.95	9.95	41	9.95
ROP.US	Roper Technologies Inc	20221024	373.82	375.81	370.56	372.75	1057300	372.75	down	down	correct
RPM.US	RPM International Inc	20221024	89.95	91.15	89.17	90.12	597500	90.12	up	up	correct
RPT.US	RPT Realty	20221024	8.85	8.9	8.73	8.79	439600	8.79	down	down	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20221024	11.19	11.37	11.08	11.37	457000	11.37	up	up	correct
RRC.US	Range Resources Corporation	20221024	26	26.82	25.72	26.52	5163000	26.52	up	up	correct
RRX.US	Regal Beloit Corporation	20221024	148.21	148.21	144.91	146.81	680100	146.81	down	down	correct
RS.US	Reliance Steel & Aluminum Co	20221024	185	188.65	183.34	187.69	400900	187.69	up	up	correct
RSF.US	RiverNorth Specialty Finance Corp	20221024	17.25	17.28	17.19	17.2	2400	17.2	down	down	correct
RSG.US	Republic Services Inc	20221024	134.78	136.29	134.35	134.56	878200	134.56	down	down	correct
RSI.US	Rush Street Interactive Inc	20221024	3.94	4.1	3.87	3.95	552800	3.95	up	up	correct
RSKD.US	Riskified Ltd.	20221024	4.2	4.2	4	4.17	204100	4.17	down	down	correct
RTX.US	Raytheon Technologies Corporation	20221024	89.1	90.45	89	89.73	7727800	89.73	up	up	correct
RVLV.US	Revolve Group Inc	20221024	21.6	22.44	20.98	22.27	1144000	22.27	up	up	correct
RVT.US	Royce Value Trust Inc	20221024	13.33	13.44	13.13	13.38	401400	13.38	up	up	correct
RWT.US	Redwood Trust Inc	20221024	6.41	6.45	6.29	6.4	1501600	6.4	down	down	correct
RY.US	Royal Bank of Canada	20221024	91.12	91.23	90.09	90.81	2053900	89.876	down	down	correct
RYAM.US	Rayonier Advanced Materials Inc	20221024	3.74	3.74	3.53	3.67	189100	3.67	down	down	correct
RYAN.US	RYAN SPECIALTY GROUP HOLDINGS INC.	20221024	42.92	43.21	42.18	43.08	303700	43.08	up	up	correct
RYB.US	RYB Education Inc	20221024	15	17.75	13.5	14.36	33133	14.36	down	down	correct
RYI.US	Ryerson Holding Corporation	20221024	32.86	33.415	32.082	33.02	374600	33.02	up	up	correct
RYN.US	Rayonier Inc	20221024	33.16	33.46	32.69	32.78	306400	32.78	down	down	correct
RZA.US	Reinsurance Group of America Incorporated	20221024	25.2	25.27	25.19	25.19	23400	25.19	down	down	correct
S.US	SentinelOne Inc.	20221024	22.5	22.72	21.82	22.36	1979600	22.36	down	down	correct
SA.US	Seabridge Gold Inc	20221024	11.37	11.5	11.1	11.32	362600	11.32	down	down	correct
SACH.US	PA	20221024	19.61	19.9	19.29	19.3999	7448	19.3999	down	down	correct
SAFE.US	Safehold Inc	20221024	25.77	25.97	25.17	25.85	166100	25.85	up	up	correct
SAH.US	Sonic Automotive Inc	20221024	42	43.11	41.3	42.95	451100	42.95	up	up	correct
SAIC.US	Science Applications International Corporation	20221024	99.4	100.72	98.98	99.83	273400	99.83	up	up	correct
SAM.US	The Boston Beer Company Inc	20221024	405.25	422.75	400.94	404.25	271000	404.25	down	down	correct
SAN.US	Banco Santander S.A	20221024	2.66	2.7	2.65	2.68	4170700	2.68	up	up	correct
SAND.US	Sandstorm Gold Ltd	20221024	4.94	4.95	4.8	4.91	1770500	4.91	down	down	correct
SAP.US	SAP SE	20221024	90.62	91.19	89.19	91.01	1447700	91.01	up	up	correct
SAR.US	Saratoga Investment Corp	20221024	20.57	21.8	20.57	21.2	93700	21.2	up	up	correct
SAVE.US	Spirit Airlines Inc	20221024	20.27	21.03	20.2	20.87	1664000	20.87	up	up	correct
SB.US	Safe Bulkers Inc	20221024	2.69	2.69	2.61	2.67	620600	2.67	down	down	correct
SBBA.US	SBBA	20221024	24.75	24.81	24.532	24.66	10400	24.66	down	down	correct
SBH.US	Sally Beauty Holdings Inc	20221024	12.23	12.29	11.87	12.06	1775100	12.06	down	down	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20221024	7.26	7.3	7.13	7.16	119300	7.16	down	down	correct
SBOW.US	SilverBow Resources Inc	20221024	30.91	32.01	30.4	31.19	311900	31.19	up	up	correct
SBR.US	Sabine Royalty Trust	20221024	82.47	83.07	81.4	82.21	51800	82.21	down	down	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20221024	11	11.12	10.82	11.02	2419100	11.02	up	up	correct
SBSW.US	Sibanye Stillwater Limited	20221024	9.37	9.48	9.28	9.45	1824900	9.45	up	up	correct
SCCO.US	Southern Copper Corporation	20221024	47.74	47.93	45.49	45.82	2404200	45.82	down	down	correct
SCD.US	LMP Capital and Income Fund Inc	20221024	11.55	11.8	11.46	11.72	40300	11.72	up	up	correct
SCE.US	PL	20221024	17.03	17.29	16.91	16.91	14773	16.91	down	down	correct
SCHW.US	The Charles Schwab Corporation	20221024	70.31	71.29	69.52	70.7	5456300	70.7	up	up	correct
SCI.US	Service Corporation International	20221024	58.92	59.65	58.31	58.52	940400	58.52	down	down	correct
SCL.US	Stepan Company	20221024	98.29	98.39	96.79	97.96	61100	97.96	down	down	correct
SCM.US	Stellus Capital Investment Corporation	20221024	12.79	12.98	12.61	12.91	41500	12.91	up	up	correct
SCS.US	Steelcase Inc	20221024	6.98	7.12	6.81	7.06	1092700	7.06	up	up	correct
SCU.US	Sculptor Capital Management Inc	20221024	9.25	9.37	8.93	9.29	46214	9.29	up	up	correct
SCX.US	The L.S. Starrett Company	20221024	8.32	8.4	8.25	8.4	9100	8.4	up	up	correct
SD.US	SandRidge Energy Inc	20221024	18.26	18.41	17.77	17.9	423400	17.9	down	down	correct
SDHY.US	PGIM Short Duration High Yield Opportunities Fund	20221024	14.37	14.47	14.33	14.41	32600	14.41	up	up	correct
SDRL.US	Seadrill Limited	20221024	29	30.5	27.51	28.83	186200	28.83	down	down	correct
SE.US	Sea Limited	20221024	44.36	47.02	42.71	47.01	7245300	47.01	up	up	correct
SEAS.US	SeaWorld Entertainment Inc	20221024	52.85	53.36	51.72	53.35	499200	53.35	up	up	correct
SEE.US	Sealed Air Corporation	20221024	47.29	47.47	46.52	47.13	722700	47.13	down	down	correct
SEM.US	Select Medical Holdings Corporation	20221024	23.04	23.22	22.26	23.21	1597800	23.21	up	up	correct
SEMR.US	SEMrush Holdings Inc	20221024	11.84	11.84	11.33	11.58	186600	11.58	down	down	correct
SF.US	Stifel Financial Corp	20221024	52.47	53.36	51.88	52.92	536500	52.92	up	up	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20221024	19.82	19.9486	19.5512	19.6764	11034	19.6764	down	down	correct
SFE.US	Safeguard Scientifics Inc	20221024	3.54	3.61	3.48	3.5	37300	3.5	down	up	incorrect
SFL.US	SFL Corporation Ltd	20221024	9.85	9.91	9.69	9.83	939500	9.83	down	up	incorrect
SG.US	Sweetgreen Inc.	20221024	17.97	18.54	17.47	18.21	1090600	18.21	up	down	incorrect
SGFY.US	Signify Health Inc	20221024	29.2	29.295	29.12	29.17	1896200	29.17	down	up	incorrect
SGU.US	Star Group L.P	20221024	8.46	8.55	8.34	8.5	49100	8.5	up	down	incorrect
SHAK.US	Shake Shack Inc	20221024	50.13	50.36	47.95	48.24	852300	48.24	down	up	incorrect
SHG.US	Shinhan Financial Group Co. Ltd	20221024	24.77	24.96	24.68	24.87	198900	24.87	up	down	incorrect
SHI.US	Sinopec Shanghai Petrochemical Company Limited	20221024	14.2	14.3117	14.04	14.3016	3261	14.3016	up	down	incorrect
SHLX.US	Shell Midstream Partners L.P	20221024	15.82	15.82	15.82	15.82	0	15.82
SHO.US	Sunstone Hotel Investors Inc	20221024	10.78	10.83	10.68	10.76	1479600	10.76	down	up	incorrect
SHOP.US	Shopify Inc	20221024	29.32	29.39	27.83	28.75	24463900	28.75	down	up	incorrect
SHPW.US	Shapeways Holdings Inc.	20221024	0.662	0.662	0.631	0.64	151500	0.64	down	up	incorrect
SHW.US	The Sherwin	20221024	209.08	214.95	207.5	212.53	2003700	212.53	up	down	incorrect
SI.US	Silvergate Capital Corporation	20221024	54.54	55.617	52.6	54.88	878000	54.88	up	down	incorrect
SID.US	Companhia Siderúrgica Nacional	20221024	2.64	2.66	2.48	2.52	5263800	2.52	down	up	incorrect
SIG.US	Signet Jewelers Limited	20221024	56.55	59.08	55.19	58.85	746000	58.6693	up	up	correct
SII.US	Sprott Inc	20221024	33.48	33.61	32.7	33.13	75300	33.13	down	down	correct
SITC.US	SITE Centers Corp	20221024	11.67	11.7	11.455	11.63	2489052	11.63	down	down	correct
SITE.US	SiteOne Landscape Supply Inc	20221024	105	108.89	104.51	108.3	294700	108.3	up	up	correct
SIX.US	Six Flags Entertainment Corporation	20221024	20.68	21.08	20.27	21.02	1631500	21.02	up	up	correct
SJI.US	South Jersey Industries Inc	20221024	34.4	34.87	34.35	34.65	1090600	34.65	up	up	correct
SJIJ.US	South Jersey Industries Inc	20221024	17.045	17.19	16.9	16.901	6400	16.901	down	down	correct
SJIV.US	South Jersey Industries Inc Unit	20221024	68.69	69.32	68.69	69.32	1311	69.32	up	up	correct
SJM.US	The J. M. Smucker Company	20221024	143.92	145.79	143.68	145.08	632000	145.08	up	up	correct
SJR.US	Shaw Communications Inc	20221024	24.85	24.85	24.55	24.69	195400	24.69	down	down	correct
SJT.US	San Juan Basin Royalty Trust	20221024	10.37	10.59	10.24	10.51	799200	10.51	up	up	correct
SJW.US	SJW Group	20221024	62.36	63.49	62.21	63.4	97000	63.4	up	up	correct
SKIL.US	Skillsoft Corp	20221024	1.64	1.64	1.51	1.56	259000	1.56	down	down	correct
SKM.US	SK Telecom Co.Ltd	20221024	19.11	19.11	18.89	18.94	386700	18.94	down	down	correct
SKT.US	Tanger Factory Outlet Centers Inc	20221024	17.23	17.31	16.73	17.27	649800	17.27	up	up	correct
SKX.US	Skechers U.S.A. Inc	20221024	34.9	35.17	34.15	34.68	2481000	34.68	down	down	correct
SKY.US	Skyline Champion Corporation	20221024	54.24	55.41	53.4	54.99	231300	54.99	up	up	correct
SLB.US	Schlumberger Limited	20221024	50.06	52.51	49.66	52.15	27296600	52.15	up	up	correct
SLCA.US	U.S. Silica Holdings Inc	20221024	13.42	13.73	13.3	13.73	694600	13.73	up	up	correct
SLF.US	Sun Life Financial Inc	20221024	41.44	41.61	40.98	41.34	632500	41.34	down	down	correct
SLG.US	SL Green Realty Corp	20221024	37.79	38.13	36.85	37.88	1150600	37.88	up	up	correct
SLQT.US	SelectQuote Inc	20221024	0.55	0.559	0.51	0.531	2545000	0.531	down	down	correct
SM.US	SM Energy Company	20221024	44.38	45.21	43.42	43.82	1217700	43.82	down	down	correct
SMAR.US	Smartsheet Inc	20221024	32.31	32.93	30.8	32.84	822500	32.84	up	up	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20221024	5.52	5.62	5.52	5.58	2512800	5.58	up	up	correct
SMG.US	The Scotts Miracle	20221024	44.54	45.62	43.22	44.58	586500	44.58	up	up	correct
SMHI.US	SEACOR Marine Holdings Inc	20221024	7.04	7.33	6.978	7.15	46200	7.15	up	up	correct
SMLP.US	Summit Midstream Partners LP	20221024	18.31	19.41	18.31	19.05	36200	19.05	up	up	correct
SMP.US	Standard Motor Products Inc	20221024	35.99	36.54	35.24	36.28	140900	36.28	up	up	correct
SMRT.US	SmartRent Inc	20221024	2.56	2.59	2.46	2.56	464800	2.56
SMWB.US	Similarweb Ltd	20221024	6.38	6.49	6.072	6.17	52300	6.17	down	down	correct
SNA.US	Snap	20221024	209.99	212.89	209.98	212.72	333500	212.72	up	up	correct
SNAP.US	Snap Inc	20221024	7.58	8.57	7.49	8.31	161717500	8.31	up	up	correct
SNDR.US	Schneider National Inc	20221024	21.69	22.21	21.52	21.95	480600	21.95	up	up	correct
SNN.US	Smith & Nephew plc	20221024	23.23	23.37	23.05	23.21	625900	23.21	down	down	correct
SNOW.US	Snowflake Inc.	20221024	178	178.05	169.76	174.77	3253600	174.77	down	down	correct
SNP.US	China Petroleum & Chemical Corporation	20221024	42.97	42.99	41.96	42.1	26100	42.1	down	down	correct
SNV.US	Synovus Financial Corp	20221024	36.19	36.85	35.86	36.57	2094400	36.57	up	up	correct
SNX.US	TD SYNNEX	20221024	87	87.85	85.7	87.73	299300	87.73	up	up	correct
SO.US	The Southern Company	20221024	64.62	65.04	63.81	64.59	4327100	64.59	down	down	correct
SOI.US	Solaris Oilfield Infrastructure Inc	20221024	12.09	12.455	11.98	12.4	151300	12.4	up	up	correct
SOJC.US	The Southern Company JR 2017B NT 77	20221024	20.6	20.65	20.52	20.65	27700	20.65	up	up	correct
SOJD.US	SOJD	20221024	19.22	19.34	19.11	19.31	162300	19.0042	up	up	correct
SOJE.US	SOJE	20221024	17.64	17.704	17.561	17.67	22200	17.67	up	up	correct
SOL.US	ReneSola Ltd	20221024	4.08	4.22	3.9111	4.21	917254	4.21	up	up	correct
SON.US	Sonoco Products Company	20221024	62.52	62.94	62.02	62.26	588900	62.26	down	up	incorrect
SONX.US	Sonendo Inc.	20221024	1.41	1.42	1.31	1.42	39900	1.42	up	down	incorrect
SONY.US	Sony Group Corporation	20221024	64.91	65.36	64.1	65.14	926700	65.14	up	down	incorrect
SOR.US	Source Capital Inc	20221024	35.71	36.34	35.47	36.33	5600	36.33	up	down	incorrect
SOS.US	SOS Limited	20221024	4.7	4.92	4.36	4.66	140200	4.66	down	up	incorrect
SPB.US	Spectrum Brands Holdings Inc	20221024	42.51	43.09	41.31	43	418000	43	up	down	incorrect
SPCE.US	Virgin Galactic Holdings Inc	20221024	4.45	4.49	4.29	4.46	3340900	4.46	up	down	incorrect
SPE.US	Special Opportunities Fund Inc	20221024	11.01	11.29	10.94	11.1	21900	11.1	up	down	incorrect
SPG.US	Simon Property Group Inc	20221024	101.56	102.86	100.03	102.39	1470400	102.39	up	down	incorrect
SPGI.US	S&P Global Inc	20221024	298.22	302.28	295.4	300.39	1870700	300.39	up	up	correct
SPH.US	Suburban Propane Partners L.P	20221024	16.54	16.6	16.32	16.38	158200	16.38	down	down	correct
SPIR.US	Spire Corporation	20221024	1.21	1.22	1.14	1.21	318400	1.21
SPLP.US	Steel Partners Holdings L.P	20221024	40.94	40.94	40.47	40.47	1200	40.47	down	down	correct
SPNT.US	SiriusPoint Ltd	20221024	5.73	5.82	5.58	5.77	501400	5.77	up	up	correct
SPOT.US	Spotify Technology S.A	20221024	88.96	97.07	84.08	94.66	6219400	94.66	up	up	correct
SPR.US	Spirit AeroSystems Holdings Inc	20221024	25.35	25.66	24.16	24.68	1853600	24.68	down	down	correct
SPXC.US	SPX Corporation	20221024	64.14	65.39	64.02	64.81	192700	64.81	up	up	correct
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20221024	16.27	16.44	16.17	16.41	83300	16.41	up	up	correct
SQ.US	Square Inc	20221024	55.62	57.71	53.97	56.99	12593800	56.99	up	up	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20221024	94	94	90.2	91.78	1242000	91.78	down	down	correct
SQNS.US	Sequans Communications S.A	20221024	3.59	3.59	3.45	3.51	18100	3.51	down	down	correct
SQSP.US	Squarespace Inc	20221024	21.5	21.63	20.6	21.57	199600	21.57	up	up	correct
SQZ.US	SQZ Biotechnologies Company	20221024	2.83	2.92	2.76	2.76	21800	2.76	down	down	correct
SR.US	Spire Inc	20221024	65.66	66.66	65.43	65.6	226600	65.6	down	down	correct
SRC.US	Spirit Realty Capital Inc	20221024	35.65	35.86	35.49	35.72	402500	35.72	up	down	incorrect
SRE.US	Sempra	20221024	143.39	145.05	142.62	144.14	878300	144.14	up	down	incorrect
SREA.US	Sempra Energy	20221024	22.09	22.37	21.92	21.98	27700	21.98	down	up	incorrect
SRG.US	Seritage Growth Properties	20221024	10.6	10.73	10.265	10.58	649500	10.58	down	up	incorrect
SRI.US	Stoneridge Inc	20221024	19.28	19.6	19.1	19.52	49600	19.52	up	down	incorrect
SRL.US	Scully Royalty Ltd	20221024	7.52	7.6	7.52	7.6	868	7.6	up	down	incorrect
SRLP.US	Sprague Resources LP	20221024	20.27	20.4	20.27	20.39	155400	19.956	up	down	incorrect
SRT.US	StarTek Inc	20221024	3.55	3.73	3.53	3.58	49300	3.58	up	down	incorrect
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20221024	34.86	35.06	33.89	34.42	13500	34.42	down	up	incorrect
SSD.US	Simpson Manufacturing Co. Inc	20221024	78	78.95	77.4	78.22	336300	78.22	up	down	incorrect
SSL.US	Sasol Limited	20221024	16.23	16.32	16.12	16.23	159600	16.23
SSTK.US	Shutterstock Inc	20221024	47.51	47.91	45.72	45.82	778500	45.82	down	up	incorrect
ST.US	Sensata Technologies Holding plc	20221024	42	42.21	41.06	41.62	1680700	41.62	down	up	incorrect
STAG.US	STAG Industrial Inc	20221024	28.52	28.69	28.12	28.51	2032600	28.51	down	up	incorrect
STAR.US	PI	20221024	22.27	22.62	21.9893	22.01	4191	22.01	down	down	correct
STC.US	Stewart Information Services Corporation	20221024	41.23	41.81	40.77	41.6	88600	41.6	up	up	correct
STE.US	STERIS plc	20221024	168.64	170	167.52	169.73	277400	169.73	up	up	correct
STEM.US	Stem Inc	20221024	11.65	11.66	10.95	11.59	2078700	11.59	down	down	correct
STG.US	Sunlands Technology Group	20221024	4.2	4.2	4.2	4.2	258	4.2
STK.US	Columbia Seligman Premium Technology Growth Fund	20221024	24.76	25.53	24.51	24.51	37600	24.51	down	down	correct
STLA.US	Stellantis N.V	20221024	13.27	13.45	13.18	13.41	7300000	13.41	up	up	correct
STM.US	STMicroelectronics N.V	20221024	33.57	33.88	33.04	33.64	2917200	33.64	up	up	correct
STN.US	Stantec Inc	20221024	46.74	47.22	46.23	47.17	100400	47.17	up	up	correct
STNG.US	Scorpio Tankers Inc	20221024	47.4	48.5	46.1	47.28	1104800	47.28	down	down	correct
STON.US	StoneMor Inc	20221024	3.45	3.46	3.45	3.46	326500	3.46	up	up	correct
STOR.US	STORE Capital Corporation	20221024	31.7	31.73	31.61	31.67	4868200	31.67	down	down	correct
STT.US	State Street Corporation	20221024	69.5	70.95	69.29	70.52	2738100	70.52	up	up	correct
STVN.US	Stevanato Group S.p.A.	20221024	18.51	18.87	18.08	18.85	364000	18.85	up	up	correct
STWD.US	Starwood Property Trust Inc	20221024	19.39	19.42	18.97	19.11	3278100	19.11	down	down	correct
STZ.US	Constellation Brands Inc	20221024	226.44	230.17	224.88	229.74	941900	229.74	up	up	correct
SU.US	Suncor Energy Inc	20221024	33.14	33.42	32.81	33.12	3918900	33.12	down	down	correct
SUI.US	Sun Communities Inc	20221024	120.28	120.78	117.7	118.38	1049300	118.38	down	down	correct
SUM.US	Summit Materials Inc	20221024	25.58	25.78	25.11	25.44	789600	25.44	down	down	correct
SUN.US	Sunoco LP	20221024	41.84	41.9	41.38	41.38	169800	41.38	down	down	correct
SUP.US	Superior Industries International Inc	20221024	3.76	3.95	3.76	3.92	78800	3.92	up	up	correct
SUPV.US	Grupo Supervielle S.A	20221024	1.803	1.91	1.764	1.885	264900	1.885	up	up	correct
SUZ.US	Suzano S.A	20221024	9.74	9.81	9.59	9.65	1362000	9.65	down	down	correct
SWCH.US	Switch Inc	20221024	33.99	34	33.938	33.99	698000	33.99
SWI.US	SolarWinds Corporation	20221024	8.81	8.81	8.49	8.63	500200	8.63	down	down	correct
SWK.US	Stanley Black & Decker Inc	20221024	74.04	76.19	73.23	75.94	2041800	75.94	up	up	correct
SWN.US	Southwestern Energy Company	20221024	6.2	6.67	6.12	6.57	38273600	6.57	up	up	correct
SWT.US	Stanley Black Decker Inc	20221024	48.1092	49.2119	47.47	49.0584	104839	49.0584	up	up	correct
SWX.US	Southwest Gas Holdings Inc	20221024	70.57	71.34	68.47	68.76	556200	68.76	down	down	correct
SWZ.US	The Swiss Helvetia Fund Inc	20221024	6.72	6.84	6.72	6.82	9900	6.82	up	up	correct
SXC.US	SunCoke Energy Inc	20221024	6.78	6.8	6.64	6.69	573100	6.69	down	down	correct
SXI.US	Standex International Corporation	20221024	90.43	91.08	89.12	91.06	47800	91.06	up	up	correct
SXT.US	Sensient Technologies Corporation	20221024	67.84	67.96	63.17	65.19	371200	65.19	down	down	correct
SYF.US	Synchrony Financial	20221024	32.72	33.24	32.37	33.07	9188100	33.07	up	up	correct
SYK.US	Stryker Corporation	20221024	220.76	222.63	219.02	220.5	1078900	220.5	down	down	correct
SYY.US	Sysco Corporation	20221024	80.52	81.82	80.33	81.51	2947600	81.51	up	up	correct
SZC.US	The Cushing Renaissance Fund	20221024	38	38	36.95	37.1	5600	37.1	down	down	correct
T.US	PC	20221024	16.65	16.86	16.63	16.76	285227	16.76	up	up	correct
TAC.US	TransAlta Corporation	20221024	8.51	8.6	8.39	8.59	209700	8.59	up	down	incorrect
TAK.US	Takeda Pharmaceutical Company Limited	20221024	12.48	12.64	12.44	12.59	4411400	12.59	up	down	incorrect
TAL.US	TAL Education Group	20221024	3.5	3.51	2.81	3.26	17098100	3.26	down	up	incorrect
TALO.US	Talos Energy Inc	20221024	20.45	21.69	20.39	21.02	1082800	21.02	up	down	incorrect
TAP.US	Molson Coors Beverage Company	20221024	49.49	50.28	49.26	49.8	811500	49.8	up	down	incorrect
TARO.US	Taro Pharmaceutical Industries Ltd	20221024	32.02	32.54	31.39	32.05	14800	32.05	up	down	incorrect
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20221024	21.25	21.45	21.25	21.35	40900	21.35	up	down	incorrect
TBC.US	AT&T Inc. 5.625% Global Notes d	20221024	22.13	22.335	22.13	22.23	40800	22.23	up	down	incorrect
TBI.US	TrueBlue Inc	20221024	22.01	22.31	21.63	21.63	143300	21.63	down	up	incorrect
TCI.US	Transcontinental Realty Investors Inc	20221024	40.75	40.75	40.66	40.66	1600	40.66	down	up	incorrect
TCN.US	Tricon Capital Group Inc	20221024	8.8	8.98	8.545	8.76	610000	8.76	down	up	incorrect
TCS.US	The Container Store Group Inc	20221024	5.17	5.25	5.06	5.08	927200	5.08	down	up	incorrect
TD.US	The Toronto	20221024	63.23	63.5	62.67	63.09	1716600	63.09	down	up	incorrect
TDC.US	Teradata Corporation	20221024	30.92	31.05	30.48	30.87	605200	30.87	down	up	incorrect
TDCX.US	TDCX Inc.	20221024	11.69	11.76	11.09	11.42	44600	11.42	down	up	incorrect
TDF.US	Templeton Dragon Fund Inc	20221024	8.35	8.35	7.74	7.88	157300	7.88	down	down	correct
TDG.US	TransDigm Group Incorporated	20221024	542.85	547	536.34	542.58	188300	542.58	down	down	correct
TDOC.US	Teladoc Health Inc	20221024	24.33	24.85	23.63	24.63	5132300	24.63	up	up	correct
TDS.US	Telephone and Data Systems Inc	20221024	15.87	15.98	15.79	15.88	993700	15.88	up	up	correct
TDW.US	Tidewater Inc	20221024	29.33	30.13	29.02	30.12	613900	30.12	up	up	correct
TDY.US	Teledyne Technologies Incorporated	20221024	351.88	357.82	349.88	357.15	260500	357.15	up	up	correct
TEAF.US	Tortoise Essential Assets Income Term Fund	20221024	12.71	13	12.541	12.95	72900	12.95	up	up	correct
TECK.US	Teck Resources Limited	20221024	34.5	34.88	33.99	34.27	3892500	34.27	down	down	correct
TEF.US	Telefónica S.A	20221024	3.22	3.24	3.2	3.22	1793800	3.22
TEI.US	Templeton Emerging Markets Income Fund	20221024	4.63	4.64	4.43	4.44	123300	4.44	down	up	incorrect
TEL.US	TE Connectivity Ltd	20221024	115.14	116.31	113.53	115.48	1321300	115.48	up	down	incorrect
TEN.US	Tenneco Inc	20221024	18.38	18.54	18.34	18.52	1004500	18.52	up	down	incorrect
TEO.US	Telecom Argentina S.A	20221024	4.08	4.08	3.9	3.99	94900	3.99	down	up	incorrect
TEVA.US	Teva Pharmaceutical Industries Limited	20221024	8.4	8.58	8.28	8.44	6985700	8.44	up	down	incorrect
TEX.US	Terex Corporation	20221024	34.45	34.96	33.99	34.13	813400	34.13	down	up	incorrect
TFC.US	Truist Financial Corporation	20221024	41.71	42.88	41.53	42.66	7350900	42.66	up	down	incorrect
TFII.US	TFI International Inc	20221024	93.41	96.93	93.01	96.68	183856	96.68	up	up	correct
TFSA.US	TFSA	20221024	21.43	21.5	21.43	21.5	1200	21.5	up	up	correct
TFX.US	Teleflex Incorporated	20221024	199.68	201.48	195.67	196.37	406400	196.37	down	down	correct
TG.US	Tredegar Corporation	20221024	10.48	10.58	10.45	10.56	76100	10.56	up	up	correct
TGH.US	Textainer Group Holdings Limited	20221024	28.93	29.19	28.46	28.63	230400	28.63	down	down	correct
TGI.US	Triumph Group Inc	20221024	9.14	9.14	8.74	8.76	425100	8.76	down	down	correct
TGNA.US	TEGNA Inc	20221024	21.03	21.16	20.91	20.93	741300	20.93	down	down	correct
TGS.US	Transportadora de Gas del Sur S.A	20221024	8.18	8.18	7.79	7.84	90000	7.84	down	down	correct
TGT.US	Target Corporation	20221024	160.3	162.9	159.63	161.82	2974100	161.82	up	up	correct
THC.US	Tenet Healthcare Corporation	20221024	37.33	40.44	37.33	39.01	6395800	39.01	up	up	correct
THG.US	The Hanover Insurance Group Inc	20221024	134.37	135.92	134.37	135.09	171200	135.09	up	up	correct
THO.US	Thor Industries Inc	20221024	77.03	79.97	76.61	79.43	771400	78.98	up	up	correct
THQ.US	Tekla Healthcare Opportunities Fund	20221024	18.94	19.12	18.778	19.04	200700	19.04	up	up	correct
THR.US	Thermon Group Holdings Inc	20221024	16.99	17.25	16.7	17.13	95100	17.13	up	up	correct
THS.US	TreeHouse Foods Inc	20221024	47.87	48.64	47.57	48.25	331700	48.25	up	up	correct
THW.US	Tekla World Healthcare Fund	20221024	12.91	13.06	12.82	13.01	84300	13.01	up	up	correct
TINV.US	Tiga Acquisition Corp	20221024	10.43	10.44	10.43	10.43	9300	10.43
TISI.US	Team Inc	20221024	0.84	0.84	0.8	0.81	127300	0.81	down	down	correct
TJX.US	The TJX Companies Inc	20221024	67.93	69.3	67.69	69.18	5044200	69.18	up	up	correct
TK.US	Teekay Corporation	20221024	3.84	3.87	3.75	3.83	456000	3.83	down	down	correct
TKC.US	Turkcell Iletisim Hizmetleri A.S	20221024	3.4	3.41	3.35	3.39	296900	3.39	down	down	correct
TKR.US	The Timken Company	20221024	66.94	67.67	66.74	67.3	437600	67.3	up	up	correct
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20221024	28.06	28.26	27.94	28.25	258400	28.25	up	up	correct
TLYS.US	Tilly's Inc	20221024	8.21	8.295	8.05	8.27	100186	8.27	up	up	correct
TM.US	Toyota Motor Corporation	20221024	133.63	135.1	133.14	134.74	188300	134.74	up	up	correct
TME.US	Tencent Music Entertainment Group	20221024	3.4	3.71	3.14	3.64	18616300	3.64	up	up	correct
TMHC.US	Taylor Morrison Home Corporation	20221024	24.77	25.43	24.55	25.19	1173600	25.19	up	up	correct
TMO.US	Thermo Fisher Scientific Inc	20221024	499.73	509.24	495.75	505.01	1818800	505.01	up	up	correct
TMST.US	TimkenSteel Corporation	20221024	17.06	17.23	16.74	17.15	406600	17.15	up	up	correct
TMX.US	Terminix Global Holdings Inc	20221024	37.87	37.87	37.87	37.87	0	37.87
TNC.US	Tennant Company	20221024	59.49	59.99	59.11	59.44	64900	59.44	down	down	correct
TNET.US	TriNet Group Inc	20221024	73.86	74.86	73.35	74.31	166600	74.31	up	up	correct
TNK.US	Teekay Tankers Ltd	20221024	32.68	32.8	31.72	32.62	374700	32.62	down	down	correct
TNL.US	Travel + Leisure Co	20221024	39.74	39.95	39.05	39.56	697998	39.56	down	down	correct
TNP.US	Tsakos Energy Navigation Limited	20221024	17.9	18.25	17.2	17.54	554400	17.54	down	down	correct
TOL.US	Toll Brothers Inc	20221024	42	42.36	41.26	41.9	1889900	41.9	down	down	correct
TOST.US	Toast Inc.	20221024	20.78	20.78	19.58	20.62	4701200	20.62	down	down	correct
TPB.US	Turning Point Brands Inc	20221024	20.77	20.94	20.35	20.5	152500	20.5	down	down	correct
TPC.US	Tutor Perini Corporation	20221024	6.37	6.75	6.24	6.69	373600	6.69	up	up	correct
TPH.US	Tri Pointe Homes Inc	20221024	15.43	15.66	15.24	15.62	1001500	15.62	up	up	correct
TPL.US	Texas Pacific Land Corporation	20221024	2142	2185.8401	2139.3999	2170.3601	23700	2170.3601	up	up	correct
TPR.US	Tapestry Inc	20221024	31.24	31.3	29.96	30.35	4216300	30.35	down	down	correct
TPTA.US	TPTA	20221024	18.6	19	18.6	18.79	1700	18.79	up	up	correct
TPVG.US	TriplePoint Venture Growth BDC Corp	20221024	11.83	12.22	11.78	12.03	257500	12.03	up	up	correct
TPX.US	Tempur Sealy International Inc	20221024	27.03	27.47	26.31	27.27	1164900	27.27	up	up	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20221024	13.42	13.46	13.33	13.38	9000	13.38	down	down	correct
TR.US	Tootsie Roll Industries Inc	20221024	38.41	39.16	38.41	39.16	86548	39.16	up	up	correct
TRC.US	Tejon Ranch Co	20221024	15.79	15.89	15.7	15.81	27588	15.81	up	up	correct
TREX.US	Trex Company Inc	20221024	44.28	45.49	43.75	45.07	1190177	45.07	up	up	correct
TRGP.US	Targa Resources Corp	20221024	68.18	68.35	66.03	66.27	1909500	66.27	down	down	correct
TRI.US	Thomson Reuters Corporation	20221024	102.77	103.47	101.78	102.49	564400	102.49	down	down	correct
TRN.US	Trinity Industries Inc	20221024	23.42	23.62	23.13	23.43	557400	23.43	up	up	correct
TRNO.US	Terreno Realty Corporation	20221024	52.98	53.2	52.19	52.67	389600	52.67	down	down	correct
TROX.US	Tronox Holdings plc	20221024	13.61	13.62	13.16	13.24	944400	13.24	down	down	correct
TRP.US	TC Energy Corporation	20221024	43.16	43.22	42.34	42.45	1248800	42.45	down	down	correct
TRQ.US	Turquoise Hill Resources Ltd	20221024	28.39	28.48	27.82	27.84	1366062	27.84	down	down	correct
TRTN.US	Triton International Limited	20221024	58.59	58.89	57.68	57.85	245900	57.85	down	down	correct
TRTX.US	TPG RE Finance Trust Inc	20221024	7.62	7.71	7.48	7.66	222700	7.66	up	up	correct
TRU.US	TransUnion	20221024	56.47	57.16	55.82	56.7	2055100	56.7	up	up	correct
TRV.US	The Travelers Companies Inc	20221024	177.42	180.11	177.42	179.79	1649700	179.79	up	up	correct
TS.US	Tenaris S.A	20221024	29.84	30.45	29.66	30.1	2514900	30.1	up	up	correct
TSE.US	Trinseo S.A	20221024	18.22	18.22	17.57	17.63	417500	17.63	down	down	correct
TSI.US	TCW Strategic Income Fund Inc	20221024	4.54	4.56	4.53	4.55	76630	4.55	up	up	correct
TSLX.US	Sixth Street Specialty Lending Inc	20221024	17.34	17.58	17.24	17.49	418100	17.49	up	up	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20221024	60.58	61.62	59.68	61.29	25010800	61.29	up	up	correct
TSN.US	Tyson Foods Inc	20221024	65.51	66.18	64.79	65.12	3942900	65.12	down	down	correct
TSQ.US	Townsquare Media Inc	20221024	7.8	7.8	7.434	7.49	20500	7.49	down	down	correct
TT.US	Trane Technologies plc	20221024	147.24	149.1	145.68	147.28	1239900	147.28	up	up	correct
TTC.US	The Toro Company	20221024	96.74	98.4	96	98.35	266900	98.35	up	up	correct
TTE.US	TotalEnergies SE	20221024	52.48	53.29	52.37	52.69	2442900	52.69	up	up	correct
TTI.US	TETRA Technologies Inc	20221024	4.54	4.66	4.44	4.66	1133800	4.66	up	up	correct
TTM.US	Tata Motors Limited	20221024	24.09	24.51	23.87	24.51	1211200	24.51	up	up	correct
TTP.US	Tortoise Pipeline & Energy Fund Inc	20221024	28.03	28.13	27.68	27.77	3400	27.77	down	down	correct
TU.US	TELUS Corporation	20221024	20.49	20.57	20.22	20.46	1021600	20.46	down	down	correct
TUP.US	Tupperware Brands Corporation	20221024	7.09	7.13	6.32	6.53	751400	6.53	down	down	correct
TUYA.US	Tuya Inc	20221024	0.9	0.9	0.77	0.83	905700	0.83	down	down	correct
TV.US	Grupo Televisa S.A.B	20221024	5.34	5.34	5.08	5.16	2086900	5.16	down	down	correct
TVC.US	Tennessee Valley Authority PARRS D 2028	20221024	20.32	20.37	20.16	20.32	10400	20.32
TVE.US	Tennessee Valley Authority PARRS A 2029	20221024	20.02	20.12	19.81	19.89	4200	19.89	down	down	correct
TWI.US	Titan International Inc	20221024	13.66	13.85	13.46	13.66	331200	13.66
TWLO.US	Twilio Inc	20221024	74.03	74.28	70	74.01	3007800	74.01	down	down	correct
TWN.US	The Taiwan Fund Inc	20221024	18.95	18.99	18.61	18.77	9100	18.77	down	down	correct
TWNI.US	Tailwind International Acquisition Corp	20221024	9.95	9.95	9.95	9.95	0	9.95
TWO.US	Two Harbors Investment Corp	20221024	3.24	3.29	3.18	3.23	3503800	3.23	down	down	correct
TWOA.US	two	20221024	9.94	9.95	9.94	9.95	600	9.95	up	up	correct
TWTR.US	Twitter Inc	20221024	50.71	51.86	50.52	51.52	22987600	51.52	up	up	correct
TX.US	Ternium S.A	20221024	28.7	28.7	28.19	28.3	246900	28.3	down	down	correct
TXT.US	Textron Inc	20221024	63.51	64.04	62.81	63.34	1162500	63.34	down	down	correct
TY.US	Tri	20221024	26.46	26.75	26.38	26.62	34400	26.62	up	up	correct
TYG.US	Tortoise Energy Infrastructure Corporation	20221024	32.38	32.38	31.56	31.6	74300	31.6	down	down	correct
TYL.US	Tyler Technologies Inc	20221024	338.57	340.19	332.24	337.98	255000	337.98	down	down	correct
U.US	Unity Software Inc	20221024	28.81	28.89	26.92	28.63	7266000	28.63	down	down	correct
UA.US	Under Armour Inc	20221024	6.12	6.3675	6.04	6.31	3070365	6.31	up	up	correct
UAA.US	Under Armour Inc	20221024	6.82	7.2	6.76	7.17	11337900	7.17	up	up	correct
UAN.US	CVR Partners LP	20221024	126.06	127.5	123.69	124.32	70976	124.32	down	down	correct
UBA.US	Urstadt Biddle Properties Inc	20221024	18.31	18.64	18.31	18.42	130100	18.42	up	up	correct
UBER.US	Uber Technologies Inc	20221024	27.71	27.98	26.51	27.65	19194200	27.65	down	down	correct
UBP.US	Urstadt Biddle Properties Inc	20221024	19.23	19.23	18.68	19.02	8800	19.02	down	down	correct
UBS.US	UBS Group AG	20221024	15.09	15.28	15.055	15.18	3616600	15.18	up	up	correct
UDR.US	UDR Inc	20221024	39.54	39.66	38.61	39.02	2563100	39.02	down	down	correct
UE.US	Urban Edge Properties	20221024	13.54	13.59	13.335	13.54	970100	13.54
UFI.US	Unifi Inc	20221024	9.46	9.46	9.13	9.35	85900	9.35	down	down	correct
UGI.US	UGI Corporation	20221024	33	33.37	32.55	32.84	1013900	32.84	down	down	correct
UGIC.US	UGI Corporation	20221024	79.76	80.3	79.76	80.25	700	80.25	up	up	correct
UGLD.US	VelocityShares 3x Long Gold ETN Linked to the S&P GSCI Gold Index ER	20221024	201.36	201.36	201.36	201.36	0	201.36
UGP.US	Ultrapar Participações S.A	20221024	2.61	2.61	2.51	2.54	1295100	2.54	down	down	correct
UHS.US	Universal Health Services Inc	20221024	90.98	93.48	90.705	93.05	1044570	93.05	up	up	correct
UHT.US	Universal Health Realty Income Trust	20221024	44.46	44.86	44.13	44.65	39400	44.65	up	up	correct
UI.US	Ubiquiti Inc	20221024	321.29	324.62	317.74	324.14	73000	324.14	up	up	correct
UIS.US	Unisys Corporation	20221024	8.82	8.9	8.67	8.79	213000	8.79	down	down	correct
UL.US	Unilever PLC	20221024	44.18	44.6	43.6	44.45	5578200	44.45	up	down	incorrect
UMC.US	United Microelectronics Corporation	20221024	6.1	6.2	5.97	6.16	11766200	6.16	up	down	incorrect
UMH.US	UMH Properties Inc	20221024	16.52	16.71	16.32	16.63	309500	16.63	up	down	incorrect
UNF.US	UniFirst Corporation	20221024	166.41	170.5	165.66	169.43	59200	169.43	up	down	incorrect
UNFI.US	United Natural Foods Inc	20221024	39.62	40.15	39.12	39.97	348800	39.97	up	down	incorrect
UNH.US	UnitedHealth Group Incorporated	20221024	538.07	546.48	537.8	541.6	2627100	541.6	up	down	incorrect
UNM.US	Unum Group	20221024	43.57	44.41	43.52	44.14	1008209	43.8122	up	down	incorrect
UNMA.US	Unum Group 6.250% JR NT58	20221024	23	23.166	22.61	22.798	19400	22.798	down	up	incorrect
UNP.US	Union Pacific Corporation	20221024	192.84	195	191.94	193.49	2994300	193.49	up	up	correct
UNVR.US	Univar Solutions Inc	20221024	24.87	24.96	24.5	24.65	489200	24.65	down	down	correct
UP.US	Wheels Up Experience Inc	20221024	1.44	1.456	1.31	1.39	1295100	1.39	down	down	correct
UPH.US	UpHealth Inc	20221024	0.479	0.497	0.46	0.466	188600	0.466	down	down	correct
UPS.US	United Parcel Service Inc	20221024	167.05	170.23	166.57	167.55	4471300	167.55	up	up	correct
URI.US	United Rentals Inc	20221024	286.96	291.33	282.1	290.73	653100	290.73	up	up	correct
USA.US	Liberty All	20221024	5.82	5.89	5.8	5.84	972600	5.84	up	up	correct
USAC.US	USA Compression Partners LP	20221024	17.95	18.26	17.87	18.2	191700	18.2	up	up	correct
USB.US	U.S. Bancorp	20221024	40.69	41.52	40.45	41.13	9553700	41.13	up	up	correct
USDP.US	USD Partners LP	20221024	4.51	4.68	4.494	4.57	45000	4.57	up	up	correct
USER.US	UserTesting Inc.	20221024	3.85	3.96	3.67	3.93	172100	3.93	up	up	correct
USFD.US	US Foods Holding Corp	20221024	28.02	28.21	27.54	28.02	642500	28.02
USM.US	United States Cellular Corporation	20221024	29.24	29.78	29.24	29.58	89000	29.58	up	up	correct
USNA.US	USANA Health Sciences Inc	20221024	57.06	57.38	56.01	56.96	83800	56.96	down	down	correct
USPH.US	U.S. Physical Therapy Inc	20221024	81.31	82.41	79.75	81.36	55500	81.36	up	down	incorrect
USX.US	U.S. Xpress Enterprises Inc	20221024	2.41	2.41	2.33	2.36	47100	2.36	down	up	incorrect
UTF.US	Cohen & Steers Infrastructure Fund Inc	20221024	21.75	22.07	21.71	21.79	136400	21.79	up	down	incorrect
UTI.US	Universal Technical Institute Inc	20221024	6.07	6.28	5.96	6.24	77600	6.24	up	down	incorrect
UTL.US	Unitil Corporation	20221024	49.22	49.84	48.96	49.67	34300	49.67	up	down	incorrect
UVE.US	Universal Insurance Holdings Inc	20221024	9.12	9.55	9.11	9.45	109500	9.45	up	down	incorrect
UVV.US	Universal Corporation	20221024	46.72	47.55	46.5	47.55	112300	47.55	up	down	incorrect
UZD.US	UZD	20221024	18.9	18.966	18.82	18.93	20000	18.93	up	down	incorrect
UZE.US	United States Cellular Preferred 5.500% due 2070	20221024	16.66	16.868	16.642	16.69	17200	16.69	up	down	incorrect
UZF.US	UZF	20221024	16.75	16.78	16.6	16.65	21500	16.65	down	up	incorrect
V.US	Visa Inc	20221024	191.41	193.13	189.1	190.71	7299200	190.71	down	up	incorrect
VAC.US	Marriott Vacations Worldwide Corporation	20221024	141.48	142.44	139.35	141.86	262700	141.86	up	down	incorrect
VAL.US	WT	20221024	9.49	9.5	9.01	9.01	11446	9.01	down	up	incorrect
VALE.US	Vale S.A.	20221024	13.92	13.94	13.42	13.5	71835328	13.5	down	up	incorrect
VAPO.US	Vapotherm Inc	20221024	1.18	1.34	1.09	1.21	183800	1.21	up	down	incorrect
VATE.US	Innovate Corp	20221024	0.8	0.82	0.77	0.81	161400	0.81	up	down	incorrect
VBF.US	Invesco Bond Fund	20221024	14.01	14.05	13.84	14.03	31200	14.03	up	up	correct
VCIF.US	Vertical Capital Income Fund	20221024	8.53	8.66	8.53	8.6	14100	8.6	up	up	correct
VCV.US	Invesco California Value Municipal Income Trust	20221024	8.74	8.74	8.6	8.63	223700	8.63	down	down	correct
VEEV.US	Veeva Systems Inc	20221024	158.71	159.33	155.385	158.4	853209	158.4	down	down	correct
VEL.US	Velocity Financial Inc	20221024	10.04	10.08	9.87	9.92	7900	9.92	down	down	correct
VET.US	Vermilion Energy Inc	20221024	22.28	22.57	21.93	22.01	1877400	22.01	down	down	correct
VFC.US	V.F. Corporation	20221024	27.65	28.22	27.29	27.86	6658300	27.86	up	up	correct
VGI.US	Virtus Global Multi	20221024	7.31	7.33	7.23	7.31	58700	7.31
VGM.US	Invesco Trust for Investment Grade Municipals	20221024	9.2	9.25	9.06	9.09	160200	9.09	down	down	correct
VGR.US	Vector Group Ltd	20221024	9.66	9.79	9.56	9.72	528200	9.72	up	up	correct
VHC.US	VirnetX Holding Corp	20221024	1.22	1.34	1.22	1.28	223100	1.28	up	up	correct
VHI.US	Valhi Inc	20221024	25.85	26.63	25.42	26.45	8200	26.45	up	up	correct
VIAO.US	VIA optronics AG	20221024	1.53	1.53	1.25	1.3	24088	1.3	down	down	correct
VICI.US	VICI Properties Inc	20221024	30.3	30.44	29.75	29.89	5339200	29.89	down	down	correct
VIIX.US	VelocityShares VIX Short	20221024	10.6	10.6	10.6	10.6	0	10.6
VIPS.US	Vipshop Holdings Limited	20221024	6.72	7.05	6.36	7.04	8250600	7.04	up	up	correct
VIST.US	Vista Oil & Gas S.A.B. de C.V	20221024	12.65	12.9	12.22	12.81	912600	12.81	up	up	correct
VIV.US	Telefônica Brasil S.A	20221024	7.6	7.69	7.505	7.51	1786896	7.51	down	down	correct
VKQ.US	Invesco Municipal Trust	20221024	8.87	8.91	8.78	8.8	222400	8.8	down	down	correct
VLN.US	Valens	20221024	3.26	3.33	3.11	3.32	58300	3.32	up	up	correct
VLO.US	Valero Energy Corporation	20221024	128.18	129.94	126.83	129.22	4596000	129.22	up	up	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20221024	8.37	8.76	8.22	8.66	418300	8.66	up	up	correct
VLT.US	Invesco High Income Trust II	20221024	9.72	9.78	9.68	9.72	27700	9.72
VLTA.US	WT	20221024	0.37	0.37	0.3402	0.35	4349	0.35	down	down	correct
VMC.US	Vulcan Materials Company	20221024	156.71	157.29	154.63	155.92	885700	155.92	down	down	correct
VMI.US	Valmont Industries Inc	20221024	295.3	301.75	295.2	301.75	141800	301.75	up	up	correct
VMO.US	Invesco Municipal Opportunity Trust	20221024	8.94	8.94	8.77	8.81	194100	8.81	down	down	correct
VNCE.US	Vince Holding Corp	20221024	7.46	7.7	7.46	7.68	2837	7.68	up	up	correct
VNO.US	Vornado Realty Trust	20221024	22.63	22.95	22.3	22.8	3502700	22.8	up	up	correct
VNT.US	Vontier Corporation	20221024	18.39	18.61	18.27	18.49	886200	18.49	up	up	correct
VNTR.US	Venator Materials PLC	20221024	0.76	0.83	0.76	0.82	74100	0.82	up	up	correct
VOC.US	VOC Energy Trust	20221024	8.46	9.05	8.43	9.05	325400	9.05	up	up	correct
VOYA.US	Voya Financial Inc	20221024	63.64	65.5	63.63	65.47	1358100	65.47	up	up	correct
VPG.US	Vishay Precision Group Inc	20221024	32.72	33.82	32.72	33.22	43974	33.22	up	up	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20221024	9.27	9.39	9.21	9.22	30400	9.22	down	down	correct
VRT.US	Vertiv Holdings Co	20221024	13.26	13.89	12.99	13.78	4174400	13.78	up	up	correct
VRTV.US	Veritiv Corporation	20221024	107.86	109.4	106.51	106.66	59500	106.66	down	down	correct
VSH.US	Vishay Intertechnology Inc	20221024	20.42	20.59	20.18	20.43	980000	20.43	up	up	correct
VST.US	Vistra Corp	20221024	21.8	22.12	21.45	21.49	3992200	21.49	down	down	correct
VSTO.US	Vista Outdoor Inc	20221024	26.18	26.98	25.97	26.54	602400	26.54	up	up	correct
VTEX.US	VTEX	20221024	3.78	3.78	3.45	3.6	416100	3.6	down	down	correct
VTN.US	Invesco Trust for Investment Grade New York Municipals	20221024	9.17	9.28	9.13	9.28	123300	9.28	up	up	correct
VTOL.US	Bristow Group Inc	20221024	28.14	28.86	28.13	28.49	82500	28.49	up	up	correct
VTR.US	Ventas Inc	20221024	37.61	37.68	36.56	37.14	1811700	37.14	down	down	correct
VVI.US	Viad Corp	20221024	35.8	36.28	35.23	36.17	49100	36.17	up	up	correct
VVR.US	Invesco Senior Income Trust	20221024	3.7	3.73	3.68	3.7	1134400	3.7
VVV.US	Valvoline Inc	20221024	27.6	28.51	27.57	28.25	2893400	28.25	up	up	correct
VZ.US	Verizon Communications Inc	20221024	35.66	36.39	35.57	35.97	28844800	35.97	up	up	correct
VZIO.US	VIZIO Holding Corp	20221024	11.23	11.32	10.51	10.6	610600	10.6	down	down	correct
W.US	Wayfair Inc	20221024	32.51	32.83	30.7	32.06	3115700	32.06	down	down	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20221024	87.12	88.73	86.73	88.33	1002500	88.33	up	up	correct
WAL.US	Western Alliance Bancorporation	20221024	61.83	66.55	61.72	65.68	2315400	65.68	up	up	correct
WAT.US	Waters Corporation	20221024	285	288.44	282.27	287.41	286500	287.41	up	up	correct
WBS.US	Webster Financial Corporation	20221024	51.06	52.31	50.78	52.23	1345000	52.23	up	up	correct
WCC.US	WESCO International Inc	20221024	128.36	130.81	127.16	130.73	583100	130.73	up	down	incorrect
WCN.US	Waste Connections Inc	20221024	131.86	132.42	130.05	131.91	1168900	131.91	up	down	incorrect
WD.US	Walker & Dunlop Inc	20221024	84.15	84.52	82.5	83.78	240700	83.78	down	up	incorrect
WDH.US	Waterdrop Inc	20221024	1.32	1.44	1.275	1.44	657300	1.44	up	down	incorrect
WDI.US	Western Asset Diversified Income Fund	20221024	12.35	12.58	12.35	12.47	184200	12.47	up	down	incorrect
WE.US	WeWork Inc	20221024	2.24	2.25	1.98	2.22	7256200	2.22	down	up	incorrect
WEA.US	Western Asset Premier Bond Fund	20221024	9.7	9.84	9.7	9.77	40100	9.77	up	down	incorrect
WEAV.US	Weave Communications Inc.	20221024	5.96	5.96	5.48	5.68	250700	5.68	down	up	incorrect
WEBR.US	Weber Inc.	20221024	5.2	5.22	4.82	5.03	969500	5.03	down	up	incorrect
WEC.US	WEC Energy Group Inc	20221024	87.37	88.12	86.32	86.76	1140400	86.76	down	up	incorrect
WELL.US	Welltower Inc	20221024	58.27	58.57	56.66	57.51	3645700	57.51	down	up	incorrect
WES.US	Western Midstream Partners LP	20221024	28.11	28.18	27.16	27.74	685000	27.74	down	up	incorrect
WEX.US	WEX Inc	20221024	143.51	145.35	141.59	143.84	343200	143.84	up	down	incorrect
WF.US	Woori Financial Group Inc	20221024	24.58	24.76	23.88	24.22	96400	24.22	down	down	correct
WFC.US	Wells Fargo & Company	20221024	44.95	45.53	44.83	45.2	16154300	45.2	up	up	correct
WFG.US	West Fraser Timber Co. Ltd	20221024	71.94	74.14	71.52	74.02	124437	74.02	up	up	correct
WGO.US	Winnebago Industries Inc	20221024	56.22	57.9	55.88	57.34	592300	57.34	up	up	correct
WH.US	Wyndham Hotels & Resorts Inc	20221024	70.29	70.88	69.47	70.6	964700	70.6	up	up	correct
WHD.US	Cactus Inc	20221024	49.54	50.66	48.88	50.28	306800	50.28	up	up	correct
WHG.US	Westwood Holdings Group Inc	20221024	10.16	10.43	10.09	10.11	5100	10.11	down	down	correct
WHR.US	Whirlpool Corporation	20221024	133.1	135.15	130.76	132.9	1378900	132.9	down	down	correct
WIA.US	Western Asset Inflation	20221024	8.48	8.56	8.47	8.51	57500	8.51	up	up	correct
WIT.US	Wipro Limited	20221024	4.68	4.68	4.59	4.64	1912300	4.64	down	down	correct
WIW.US	Western Asset Inflation	20221024	9.04	9.1	9.03	9.07	164600	9.07	up	down	incorrect
WK.US	Workiva Inc	20221024	75.37	75.37	72.99	75.09	196900	75.09	down	up	incorrect
WLK.US	Westlake Chemical Corporation	20221024	94.85	95.35	93.43	94.74	481700	94.74	down	up	incorrect
WLKP.US	Westlake Chemical Partners LP	20221024	22.65	22.75	22	22.46	36900	22.46	down	up	incorrect
WM.US	Waste Management Inc	20221024	162.16	164.17	161.68	162.69	2086500	162.69	up	down	incorrect
WMB.US	The Williams Companies Inc	20221024	31.66	31.66	30.98	31.1	5646900	31.1	down	up	incorrect
WMC.US	Western Asset Mortgage Capital Corporation	20221024	9.63	10.08	9.5	9.88	24600	9.88	up	down	incorrect
WMK.US	Weis Markets Inc	20221024	88.37	89.3	87.1	89.06	56200	89.06	up	down	incorrect
WMS.US	Advanced Drainage Systems Inc	20221024	120.38	121.84	118.845	121.58	510300	121.58	up	down	incorrect
WMT.US	Walmart Inc	20221024	137.45	140.475	137.13	139.41	6268879	139.41	up	down	incorrect
WNC.US	Wabash National Corporation	20221024	16.48	16.73	16.24	16.67	289000	16.67	up	up	correct
WNS.US	WNS (Holdings) Limited	20221024	81.86	82.2	79.84	81.65	152900	81.65	down	down	correct
WOLF.US	Wolfspeed Inc	20221024	113.53	113.75	101.79	103.02	4397200	103.02	down	down	correct
WOR.US	Worthington Industries Inc	20221024	45.5	46.13	45.24	46.07	168900	46.07	up	up	correct
WOW.US	WideOpenWest Inc	20221024	13.32	13.67	13.275	13.51	149000	13.51	up	up	correct
WPC.US	W. P. Carey Inc	20221024	71.21	71.69	70.78	71.09	721500	71.09	down	down	correct
WPM.US	Wheaton Precious Metals Corp	20221024	32.25	32.76	31.9	32.67	2414900	32.67	up	up	correct
WPP.US	WPP plc	20221024	42.93	43.22	42.58	42.94	133800	42.94	up	up	correct
WRB.US	W. R. Berkley Corporation	20221024	72	73.2	71.83	72.57	1910400	72.57	up	up	correct
WRBY.US	Warby Parker Inc.	20221024	14.07	14.655	13.24	14.51	798900	14.51	up	up	correct
WRE.US	Washington Real Estate Investment Trust	20221024	18.1	18.36	17.83	17.9	257172	17.9	down	down	correct
WRK.US	WestRock Company	20221024	33.1	33.39	32.81	33.1	1334300	33.1
WSM.US	Williams	20221024	113.85	117	109.22	116.7	2323700	116.7	up	up	correct
WSO.US	Watsco Inc	20221024	250.81	254.17	248.49	252.38	312500	252.38	up	up	correct
WSR.US	Whitestone REIT	20221024	8.69	8.73	8.56	8.7	167200	8.7	up	up	correct
WST.US	West Pharmaceutical Services Inc	20221024	235.13	236.62	231.06	236.62	891800	236.62	up	up	correct
WTI.US	W&T Offshore Inc	20221024	7.5	7.7	7.3	7.69	2227200	7.69	up	up	correct
WTM.US	White Mountains Insurance Group Ltd	20221024	1326.0601	1330.98	1319.49	1320.6	6200	1320.6	down	down	correct
WTRG.US	Essential Utilities Inc	20221024	41.12	41.61	40.63	41.32	1048900	41.32	up	up	correct
WTS.US	Watts Water Technologies Inc	20221024	130.71	133.87	130.71	132.98	100359	132.98	up	up	correct
WTTR.US	Select Energy Services Inc	20221024	8.61	8.71	8.345	8.65	745300	8.65	up	up	correct
WU.US	The Western Union Company	20221024	13.75	13.97	13.59	13.91	5307400	13.91	up	up	correct
WWE.US	World Wrestling Entertainment Inc	20221024	78.66	79.83	77.25	77.5	1026100	77.5	down	down	correct
WWW.US	Wolverine World Wide Inc	20221024	16.42	16.48	15.92	16.36	751900	16.36	down	down	correct
WY.US	Weyerhaeuser Company	20221024	30.14	30.5	29.93	30.06	3499300	30.06	down	down	correct
X.US	United States Steel Corporation	20221024	21.21	21.53	20.92	21.44	8990500	21.44	up	up	correct
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20221024	6.06	6.15	6.01	6.04	100300	6.04	down	down	correct
XHR.US	Xenia Hotels & Resorts Inc	20221024	16.35	16.35	16.08	16.29	352500	16.29	down	down	correct
XIN.US	Xinyuan Real Estate Co. Ltd	20221024	0.4654	0.4777	0.42	0.42	123851	0.42	down	down	correct
XL.US	XL Fleet Corp	20221024	0.77	0.77	0.69	0.72	1358700	0.72	down	down	correct
XOM.US	Exxon Mobil Corporation	20221024	105.66	107.68	105.12	106.6	17024200	106.6	up	up	correct
XPEV.US	XPeng Inc	20221024	7.25	7.27	6.25	7.16	60411400	7.16	down	down	correct
XPO.US	XPO Logistics Inc	20221024	46.1	47.44	45.14	47.27	787300	47.27	up	up	correct
XPOF.US	Xponential Fitness Inc.	20221024	19.65	19.88	19.15	19.67	71800	19.67	up	up	correct
XPRO.US	Frank’s International NV	20221024	17.22	17.96	16.84	17.9	690600	17.9	up	up	correct
XYF.US	X Financial	20221024	1.97	1.97	1.72	1.72	14900	1.72	down	down	correct
XYL.US	Xylem Inc	20221024	94.92	96.44	94.45	96	686800	96	up	up	correct
Y.US	Alleghany Corporation	20221024	847.79	847.79	847.79	847.79	0	847.79
YALA.US	Yalla Group Limited	20221024	3.16	3.19	3.03	3.08	221800	3.08	down	down	correct
YCBD.US	PA	20221024	3.62	3.65	3.53	3.53	14491	3.53	down	down	correct
YELP.US	Yelp Inc	20221024	37.54	38.1	37.27	38.06	415400	38.06	up	up	correct
YETI.US	YETI Holdings Inc	20221024	29.79	30.36	29.35	29.99	835600	29.99	up	up	correct
YEXT.US	Yext Inc	20221024	4.8	4.8	4.605	4.69	828900	4.69	down	down	correct
YMM.US	Full Truck Alliance Co. Ltd.	20221024	4.9	5.07	4.58	4.76	13377600	4.76	down	down	correct
YOU.US	Clear Secure Inc.	20221024	25.64	25.64	23.63	24.4	924400	24.4	down	down	correct
YPF.US	YPF Sociedad Anónima	20221024	7.1	7.61	6.82	7.39	5172100	7.39	up	up	correct
YRD.US	Yiren Digital Ltd	20221024	0.9005	0.9199	0.88	0.896	54619	0.896	down	down	correct
YSG.US	Yatsen Holding Limited	20221024	1	1.06	0.97	1.06	1301905	1.06	up	up	correct
YTPG.US	TPG Pace Beneficial II Corp	20221024	9.82	9.84	9.79	9.8	1706050	9.8	down	down	correct
YUM.US	Yum! Brands Inc	20221024	110.96	111.09	107.7	108.77	2688000	108.77	down	down	correct
YUMC.US	Yum China Holdings Inc	20221024	40.07	40.83	38.585	38.84	5777400	38.84	down	down	correct
ZBH.US	Zimmer Biomet Holdings Inc	20221024	108.55	109.14	107.43	109.03	779000	109.03	up	up	correct
ZEN.US	Zendesk Inc	20221024	76.5	76.57	76.02	76.14	3147700	76.14	down	down	correct
ZEPP.US	Zepp Health Corporation	20221024	1.09	1.1249	1.05	1.12	129136	1.12	up	up	correct
ZETA.US	Zeta Global Holdings Corp.	20221024	7.58	7.68	7.125	7.64	1629900	7.64	up	up	correct
ZEV.US	WT	20221024	0.14	0.14	0.1299	0.1397	5282	0.1397	down	down	correct
ZH.US	Zhihu Inc	20221024	1.01	1.05	0.968	1.02	3169200	1.02	up	up	correct
ZIM.US	ZIM Integrated Shipping Services Ltd	20221024	23.65	24.2	22.53	24.09	3097100	24.09	up	up	correct
ZIP.US	ZipRecruiter Inc	20221024	17.57	17.79	16.82	16.88	586500	16.88	down	down	correct
ZNH.US	China Southern Airlines Company Limited	20221024	26.64	26.64	25.7	26.54	25200	26.54	down	down	correct
ZTO.US	ZTO Express (Cayman) Inc	20221024	19.11	19.21	16.28	16.8	17949900	16.8	down	down	correct
ZTR.US	Virtus Total Return Fund Inc	20221024	6.14	6.22	6.12	6.17	199800	6.17	up	up	correct
ZTS.US	Zoetis Inc	20221024	148.71	150.65	148.32	149.37	1356600	149.37	up	up	correct
ZUO.US	Zuora Inc	20221024	7.21	7.21	6.97	7.21	692000	7.21
ZVIA.US	Zevia PBC	20221024	4.18	5	4.16	4.78	964600	4.78	up	up	correct
ZWS.US	Zurn Water Solutions Corp	20221024	24.77	24.77	24.1	24.31	2266300	24.31	down	down	correct
ZYME.US	Zymeworks Inc	20221024	6.15	6.29	5.831	6	982100	6	down	down	correct