CollectAI

close-nyse_stocks

2022/10/26

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20221026	134.43	139.31	134	137.69	1381900	137.69	up	down	incorrect
AA.US	Alcoa Corporation	20221026	42.09	43.08	41.28	42.65	6082400	42.65	up	down	incorrect
AAC.US	Ares Acquisition Corporation	20221026	9.98	9.98	9.97	9.975	8000	9.975	down	up	incorrect
AAIC.US	PC	20221026	20	20	19.54	20	5368	20
AAIN.US	AAIN	20221026	23	23	23	23	0	23
AAN.US	Aaron’s Company Inc	20221026	10.24	10.83	9.89	9.89	1517600	9.89	down	up	incorrect
AAP.US	Advance Auto Parts Inc	20221026	182.28	183.9	179.54	181.81	573200	181.81	down	up	incorrect
AAQC.US	WT	20221026	0.0354	0.04	0.0354	0.0399	4000	0.0399	up	down	incorrect
AAT.US	American Assets Trust Inc	20221026	28.41	28.91	27.23	27.64	428300	27.64	down	up	incorrect
AB.US	AllianceBernstein Holding L.P	20221026	35.68	36.42	35.68	35.79	271600	35.79	up	down	incorrect
ABB.US	ABB Ltd	20221026	28.11	28.48	28.03	28.27	1474900	28.27	up	up	correct
ABBV.US	AbbVie Inc	20221026	151.01	152.89	150.7	152.51	4727900	152.51	up	up	correct
ABC.US	AmerisourceBergen Corporation	20221026	153.97	155.35	153.47	154.69	909800	154.69	up	up	correct
ABEV.US	Ambev S.A	20221026	2.75	2.8	2.74	2.8	31789600	2.8	up	up	correct
ABG.US	Asbury Automotive Group Inc	20221026	156.7	159.83	152.09	154.61	186200	154.61	down	down	correct
ABM.US	ABM Industries Incorporated	20221026	43.6	44.66	43.44	43.86	242500	43.86	up	up	correct
ABR.US	PD	20221026	16.6	17.09	16.4	16.57	39230	16.57	down	down	correct
ABT.US	Abbott Laboratories	20221026	98.09	99.52	97.88	98.42	8290100	98.42	up	up	correct
AC.US	Associated Capital Group Inc	20221026	41.04	41.04	40.69	40.69	2307	40.69	down	down	correct
ACA.US	Arcosa Inc	20221026	63.01	63.582	61.5	61.82	152748	61.82	down	down	correct
ACCO.US	ACCO Brands Corporation	20221026	4.55	4.68	4.48	4.58	876300	4.58	up	up	correct
ACH.US	Aluminum Corporation of China Limited	20221026	6.99	7.99	6.99	7.9	826804	7.9	up	up	correct
ACI.US	Albertsons Companies Inc	20221026	20.7	20.94	20.05	20.43	7401700	20.43	down	down	correct
ACM.US	AECOM	20221026	73	73.68	72.38	72.67	474200	72.67	down	down	correct
ACN.US	Accenture plc	20221026	278	283.63	277.995	279.87	1772631	279.87	up	up	correct
ACP.US	PA	20221026	21.38	21.38	21.23	21.23	1560	21.23	down	down	correct
ACR.US	PD	20221026	18.965	19.02	18.92	19.02	1204	19.02	up	up	correct
ACRE.US	Ares Commercial Real Estate Corporation	20221026	11.78	12.02	11.7	11.76	505500	11.76	down	down	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20221026	19.43	19.71	19.29	19.53	29500	19.53	up	up	correct
ADC.US	P	20221026	15.8333	15.98	15.69	15.69	11732	15.69	down	down	correct
ADCT.US	ADC Therapeutics SA	20221026	4.68	5.13	4.61	4.77	348443	4.77	up	up	correct
ADM.US	Archer	20221026	92.07	94.13	91.89	93.59	3741600	93.59	up	up	correct
ADNT.US	Adient plc	20221026	34.94	35.62	34.355	34.72	451300	34.72	down	down	correct
ADT.US	ADT Inc	20221026	8.45	8.705	8.42	8.59	4195300	8.59	up	up	correct
ADX.US	Adams Diversified Equity Fund Inc	20221026	15.46	15.69	15.41	15.45	264700	15.45	down	down	correct
AEE.US	Ameren Corporation	20221026	80.01	80.4	79.21	79.51	947964	79.51	down	down	correct
AEFC.US	AEFC	20221026	19.21	19.52	19.092	19.25	59400	19.25	up	up	correct
AEG.US	Aegon N.V	20221026	4.4	4.42	4.32	4.32	3306100	4.32	down	down	correct
AEL.US	PA	20221026	22.44	22.475	21.865	22.09	17935	22.09	down	down	correct
AEM.US	Agnico Eagle Mines Limited	20221026	43.76	45.3	43.6	44.81	3444800	44.81	up	up	correct
AENZ.US	Aenza S.A.A	20221026	0.85	1.02	0.85	0.9001	10003	0.9001	up	up	correct
AEO.US	American Eagle Outfitters Inc	20221026	11.06	11.3	10.99	11.11	3410600	11.11	up	up	correct
AER.US	AerCap Holdings N.V	20221026	51.47	52.32	51.36	51.46	641000	51.46	down	down	correct
AES.US	The AES Corporation	20221026	25.3	25.74	25.15	25.45	3305400	25.45	up	up	correct
AESC.US	The AES Corporation	20221026	94.94	95.68	94.49	94.79	10700	94.79	down	down	correct
AEVA.US	WT	20221026	0.25	0.2501	0.2228	0.24	37864	0.24	down	down	correct
AFB.US	AllianceBernstein National Municipal Income Fund	20221026	10.13	10.23	10.09	10.23	143600	10.23	up	up	correct
AFG.US	American Financial Group Inc	20221026	134.56	135.75	134.06	135.17	456300	135.17	up	up	correct
AFGB.US	American Financial Group Inc	20221026	21.554	21.91	21.554	21.656	5600	21.656	up	up	correct
AFGC.US	American Financial Group Inc	20221026	18.979	20.07	18.979	19.4	16500	19.4	up	up	correct
AFGD.US	American Financial Group Inc	20221026	20.59	21.056	20.52	20.72	8600	20.72	up	up	correct
AFGE.US	American Financial Group Inc	20221026	18.42	18.42	18.31	18.31	700	18.31	down	down	correct
AFL.US	Aflac Incorporated	20221026	62.31	62.9	61.91	61.96	2276300	61.96	down	down	correct
AFT.US	Apollo Senior Floating Rate Fund Inc	20221026	12.33	12.35	12.25	12.34	88700	12.34	up	up	correct
AG.US	First Majestic Silver Corp	20221026	8.55	8.9	8.51	8.69	7316600	8.69	up	up	correct
AGCB.US	Altimeter Growth Corp. 2	20221026	10	10	10	10	300	10
AGCO.US	AGCO Corporation	20221026	119.07	121.96	117.15	119.33	643800	119.33	up	up	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20221026	8.79	8.92	8.76	8.8	14500	8.8	up	up	correct
AGI.US	Alamos Gold Inc	20221026	7.9	8.09	7.84	8.05	3049300	8.05	up	up	correct
AGL.US	agilon health inc	20221026	20.77	21.325	20.61	20.8	1459500	20.8	up	up	correct
AGM.US	PG	20221026	18.21	18.2589	17.78	18	8407	18	down	down	correct
AGO.US	Assured Guaranty Ltd	20221026	57.11	57.58	56.69	56.69	251300	56.69	down	down	correct
AGR.US	Avangrid Inc	20221026	40.5	40.95	39.66	39.99	1125300	39.99	down	down	correct
AGRO.US	Adecoagro S.A	20221026	8.74	8.85	8.55	8.55	419200	8.55	down	down	correct
AGS.US	PlayAGS Inc	20221026	6.38	6.48	6.26	6.38	100400	6.38
AGTI.US	Agiliti Inc	20221026	18.01	18.64	17.97	18.27	234600	18.27	up	up	correct
AGX.US	Argan Inc	20221026	33.6	34.16	32.86	33.88	60827	33.88	up	up	correct
AHH.US	PA	20221026	20.38	20.745	19.52	19.86	18219	19.86	down	down	correct
AHL.US	PE	20221026	19.39	19.73	19.17	19.4	26236	19.4	up	up	correct
AHT.US	PI	20221026	14.4	14.5	14.3	14.4	8188	14.4
AI.US	C3.ai Inc	20221026	12.66	13.5687	12.47	12.86	2011989	12.86	up	up	correct
AIC.US	Arlington Asset Investment Corp. 6.75% SR NT 25	20221026	23.57	23.7	23.5	23.7	3600	23.7	up	up	correct
AIF.US	Apollo Tactical Income Fund Inc	20221026	12.14	12.19	12.03	12.05	63200	12.05	down	down	correct
AIG.US	PA	20221026	22.07	22.7029	22.07	22.18	29955	22.18	up	up	correct
AIN.US	Albany International Corp	20221026	90.02	90.9	88.18	88.69	90400	88.69	down	down	correct
AIO.US	Virtus AllianzGI Artificial Intell & Tech Opps	20221026	16.23	16.46	16.09	16.2	120100	16.2	down	down	correct
AIR.US	AAR Corp	20221026	43.59	44.39	43.19	43.42	230600	43.42	down	down	correct
AIRC.US	Apartment Income REIT Corp	20221026	38.06	38.255	37.38	37.52	961924	37.52	down	down	correct
AIT.US	Applied Industrial Technologies Inc	20221026	117.28	117.59	114.59	116.78	238700	116.78	down	down	correct
AIV.US	Apartment Investment and Management Company	20221026	7.88	7.95	7.62	7.65	1212300	7.65	down	down	correct
AIZ.US	Assurant Inc	20221026	150.56	151.57	133.71	136.75	1666600	136.75	down	down	correct
AIZN.US	Assurant Inc	20221026	19.2	19.6938	18.91	19.05	18421	19.05	down	down	correct
AJG.US	Arthur J. Gallagher & Co	20221026	176.4	177.82	174.43	175.91	815500	175.91	down	down	correct
AJRD.US	Aerojet Rocketdyne Holdings Inc	20221026	48	48.17	46.63	46.76	627385	46.76	down	down	correct
AJX.US	Great Ajax Corp	20221026	8.06	8.28	8.06	8.19	44500	8.19	up	up	correct
AJXA.US	Great Ajax Corp. 7.25 CV SR NT 24	20221026	24.27	24.58	24.27	24.29	2000	24.29	up	up	correct
AKA.US	A.K.A. BRANDS HOLDING CORP.	20221026	2.01	2.06	1.89	1.92	93100	1.92	down	down	correct
AKO.US	B	20221026	10.2	10.53	10.2	10.5	20900	10.5	up	up	correct
AKR.US	Acadia Realty Trust	20221026	13.7	13.91	13.58	13.6	396700	13.6	down	down	correct
AL.US	PA	20221026	21.2	21.59	20.93	21.1	20491	21.1	down	down	correct
ALB.US	Albemarle Corporation	20221026	283.42	287.07	279.39	282.15	1051200	282.15	down	down	correct
ALC.US	Alcon AG	20221026	60.43	61.9	60.31	61.61	708101	61.61	up	up	correct
ALCC.US	AltC Acquisition Corp.	20221026	9.8	9.8	9.8	9.8	2000	9.8
ALE.US	ALLETE Inc	20221026	53.8	54.22	53.06	53.81	421100	53.81	up	up	correct
ALEX.US	Alexander & Baldwin Inc	20221026	19.06	19.25	18.85	18.91	167700	18.91	down	down	correct
ALG.US	Alamo Group Inc	20221026	153.14	155.98	152.08	153.01	35700	153.01	down	down	correct
ALIT.US	Alight Inc	20221026	8.19	8.23	7.98	8	2179500	8	down	down	correct
ALK.US	Alaska Air Group Inc	20221026	43.43	44.2	42.78	42.86	1548200	42.86	down	down	correct
ALL.US	The Allstate Corporation	20221026	125.64	127.3478	124.21	124.27	1799204	124.27	down	down	correct
ALLE.US	Allegion plc	20221026	98.09	98.77	96.58	97.33	898100	97.33	down	down	correct
ALLY.US	PA	20221026	25.24	25.24	25.24	25.24	0	25.24
ALSN.US	Allison Transmission Holdings Inc	20221026	39.37	39.59	38.69	39.02	704300	39.02	down	down	correct
ALTG.US	PA	20221026	25.664	25.664	25.6	25.664	574	25.664
ALV.US	Autoliv Inc	20221026	79.79	81.425	79.4	79.42	732518	79.42	down	down	correct
ALX.US	Alexander's Inc	20221026	231.3	231.3	225.3475	227.49	9263	227.49	down	down	correct
AM.US	Antero Midstream Corporation	20221026	10.25	10.38	10.185	10.3	2985700	10.3	up	up	correct
AMAM.US	Ambrx Biopharma Inc.	20221026	1.1	1.1	1.025	1.03	5000	1.03	down	down	correct
AMBC.US	Ambac Financial Group Inc	20221026	13.77	13.83	13.51	13.58	300930	13.58	down	down	correct
AMBP.US	Ardagh Metal Packaging S.A	20221026	4.46	4.57	4.343	4.38	1055100	4.38	down	down	correct
AMC.US	AMC Entertainment Holdings Inc	20221026	6.54	7.11	6.5	6.64	22177600	6.64	up	up	correct
AMCR.US	Amcor plc	20221026	11.53	11.65	11.42	11.48	6557000	11.48	down	down	correct
AME.US	AMETEK Inc	20221026	123.97	124.69	122.47	123.74	989500	123.74	down	down	correct
AMG.US	Affiliated Managers Group Inc	20221026	124.84	126.03	123.77	123.85	334100	123.85	down	down	correct
AMH.US	PH	20221026	22.25	22.31	21.885	22.11	61113	22.11	down	down	correct
AMK.US	AssetMark Financial Holdings Inc	20221026	19.18	19.29	18.94	18.98	51800	18.98	down	down	correct
AMN.US	AMN Healthcare Services Inc	20221026	121	123.54	119.95	120.02	518714	120.02	down	down	correct
AMOV.US	América Móvil S.A.B. de C.V	20221026	17.74	18.24	17.74	18.24	28190	18.24	up	up	correct
AMP.US	Ameriprise Financial Inc	20221026	287.31	298.47	286.65	292.5	860100	292.5	up	up	correct
AMPI.US	Advanced Merger Partners Inc	20221026	9.93	9.94	9.925	9.94	134300	9.94	up	up	correct
AMPY.US	Amplify Energy Corp	20221026	9.38	9.64	9.275	9.39	355818	9.39	up	up	correct
AMR.US	Alpha Metallurgical Resources Inc	20221026	168.62	169.4	162.44	164.78	253200	164.78	down	down	correct
AMRC.US	Ameresco Inc	20221026	61.68	63.07	60.64	61.01	655900	61.01	down	down	correct
AMRX.US	Amneal Pharmaceuticals Inc	20221026	2.25	2.35	2.22	2.31	379700	2.31	up	up	correct
AMT.US	American Tower Corporation (REIT)	20221026	195.32	199.31	194.21	196.92	2512300	196.92	up	up	correct
AMWL.US	American Well Corporation	20221026	3.81	3.915	3.78	3.81	595200	3.81
AMX.US	América Móvil S.A.B. de C.V	20221026	17.89	18.52	17.89	18.38	3480000	18.38	up	up	correct
AN.US	AutoNation Inc	20221026	103.79	104.69	101.28	102.41	1141100	102.41	down	down	correct
ANET.US	Arista Networks Inc	20221026	110.47	111.895	108.03	108.97	3874700	108.97	down	down	correct
ANF.US	Abercrombie & Fitch Co	20221026	18.08	18.68	17.87	18.15	1114000	18.15	up	up	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20221026	7.35	7.44	7.34	7.39	407200	7.39	up	up	correct
AOMR.US	Angel Oak Mortgage Inc.	20221026	9.85	10.66	9.84	10.39	53100	10.39	up	up	correct
AON.US	Aon plc	20221026	280.66	282.5	276.58	277.13	1144800	277.13	down	down	correct
AOS.US	A. O. Smith Corporation	20221026	52.12	52.9	51.66	51.95	1416888	51.6497	down	down	correct
AP.US	Ampco	20221026	3.53	3.53	3.35	3.35	3600	3.35	down	down	correct
APAM.US	Artisan Partners Asset Management Inc	20221026	28.17	28.66	28.11	28.12	331500	28.12	down	down	correct
APD.US	Air Products and Chemicals Inc	20221026	252.75	254.84	251.46	252.02	1242200	252.02	down	down	correct
APG.US	APi Group Corporation	20221026	16.08	16.34	15.94	16.09	689200	16.09	up	up	correct
APH.US	Amphenol Corporation	20221026	73	73.99	71.41	73.19	3692900	73.19	up	up	correct
APLE.US	Apple Hospitality REIT Inc	20221026	16.79	16.91	16.61	16.63	1354100	16.63	down	down	correct
APN.US	UN	20221026	10.07	10.07	10.07	10.07	0	10.07
APRN.US	Blue Apron Holdings Inc	20221026	2.57	2.73	2.54	2.57	2494400	2.57
APTV.US	PA	20221026	106.4	106.44	105.535	105.535	155883	105.535	down	down	correct
AQN.US	Algonquin Power & Utilities Corp	20221026	10.84	10.95	10.72	10.78	2120700	10.78	down	down	correct
AQNA.US	AQNA	20221026	21.75	22.39	21.75	22.23	26300	22.23	up	up	correct
AQNB.US	AQNB	20221026	21.629	22.769	21.629	22.09	11300	22.09	up	up	correct
AQNU.US	Algonquin Power & Utilities Corp Unit	20221026	37.09	37.7	37.09	37.18	9000	37.18	up	up	correct
AQUA.US	Evoqua Water Technologies Corp	20221026	37.02	38.14	36.71	37.21	448600	37.21	up	up	correct
AR.US	Antero Resources Corporation	20221026	35.31	36.21	35.13	35.47	7688300	35.47	up	up	correct
ARC.US	ARC Document Solutions Inc	20221026	2.45	2.49	2.42	2.43	60800	2.43	down	down	correct
ARCH.US	Arch Resources Inc	20221026	136.53	137.67	132.105	133.04	642800	133.04	down	down	correct
ARCO.US	Arcos Dorados Holdings Inc	20221026	7.1	7.36	7.09	7.28	1394100	7.28	up	up	correct
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20221026	11.41	11.55	11.38	11.51	93100	11.51	up	up	correct
ARE.US	Alexandria Real Estate Equities Inc	20221026	139.99	141.66	138.6	140.1	873700	140.1	up	up	correct
ARES.US	Ares Management Corporation	20221026	71.79	74.08	71.485	72.17	1632500	72.17	up	up	correct
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20221026	20.97	21.22	20.65	20.98	7800	20.98	up	up	correct
ARGO.US	Argo Group International Holdings Ltd	20221026	23.61	24.36	23.61	23.66	203400	23.66	up	up	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20221026	11.3	11.72	11.24	11.4	1623400	11.4	up	up	correct
ARL.US	American Realty Investors Inc	20221026	16.96	17	16.75	16.94	2100	16.94	down	down	correct
ARLO.US	Arlo Technologies Inc	20221026	5.22	5.31	5.1	5.23	509800	5.23	up	up	correct
ARMK.US	Aramark	20221026	34.98	36.15	34.98	35.23	1687400	35.23	up	up	correct
ARNC.US	Arconic Corporation	20221026	21.4	21.79	20.56	20.6	929599	20.6	down	down	correct
AROC.US	Archrock Inc	20221026	7.43	7.59	7.31	7.4	1214800	7.4	down	down	correct
ARR.US	PC	20221026	18.2	18.38	17.92	17.92	30043	17.92	down	down	correct
ARW.US	Arrow Electronics Inc	20221026	98.25	100.82	97.42	99.39	631778	99.39	up	up	correct
ASA.US	ASA Gold and Precious Metals Limited	20221026	12.95	13.03	12.71	12.8	126600	12.8	down	down	correct
ASAI.US	Sendas Distribuidora S.A.	20221026	16.33	16.42	15.78	15.78	325200	15.78	down	down	correct
ASAN.US	Asana Inc	20221026	21	22.8	20.71	21.02	2711800	21.02	up	up	correct
ASB.US	PF	20221026	23.13	23.6	22.79	23.06	4788	23.06	down	down	correct
ASC.US	Ardmore Shipping Corporation	20221026	12.64	12.92	12.27	12.73	701100	12.73	up	up	correct
ASG.US	Liberty All	20221026	5.09	5.26	5.09	5.2	178100	5.2	up	up	correct
ASGI.US	Aberdeen Standard Global Infrastructure Income Fund	20221026	16.39	16.65	16.08	16.48	36900	16.48	up	up	correct
ASGN.US	ASGN Incorporated	20221026	95.43	96.01	93.46	93.58	264800	93.58	down	down	correct
ASH.US	Ashland Global Holdings Inc	20221026	104.8	104.89	102.82	103.57	305679	103.57	down	down	correct
ASIX.US	AdvanSix Inc	20221026	35.9	36.48	35.31	35.92	102200	35.92	up	up	correct
ASPN.US	Aspen Aerogels Inc	20221026	10.9	11.25	10.65	10.96	625700	10.96	up	up	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20221026	222.37	227.65	222	222.86	39700	222.86	up	up	correct
ASX.US	ASE Technology Holding Co. Ltd	20221026	5.1	5.32	5.08	5.19	9216900	5.19	up	up	correct
ATA.US	Americas Technology Acquisition Corp	20221026	10.52	10.52	10.52	10.52	115	10.52
ATCO.US	PI	20221026	22.13	22.33	21.4	21.45	52403	20.95	down	down	correct
ATEN.US	A10 Networks Inc	20221026	16.4	17.03	16.28	16.71	595100	16.71	up	up	correct
ATGE.US	Adtalem Global Education Inc	20221026	40.98	41.32	40.26	40.47	325100	40.47	down	down	correct
ATH.US	PD	20221026	17.9332	18.1482	17.55	17.77	38655	17.77	down	down	correct
ATHM.US	Autohome Inc	20221026	26.82	29.39	26.44	29.12	662800	29.12	up	up	correct
ATI.US	Allegheny Technologies Incorporated	20221026	30.59	30.66	29.72	29.86	1442200	29.86	down	down	correct
ATIP.US	WT	20221026	0.0512	0.0512	0.045	0.0499	168126	0.0499	down	down	correct
ATKR.US	Atkore Inc	20221026	95.33	98.56	94.29	95.08	497900	95.08	down	down	correct
ATO.US	Atmos Energy Corporation	20221026	103.6	104.45	102.92	103.42	780911	103.42	down	down	correct
ATR.US	AptarGroup Inc	20221026	99.85	101.05	98.96	99.09	271900	99.09	down	down	correct
ATTO.US	Atento S.A	20221026	3.78	3.81	3.56	3.675	10900	3.675	down	down	correct
ATUS.US	Altice USA Inc	20221026	6.27	6.49	6.15	6.17	3683000	6.17	down	down	correct
AU.US	AngloGold Ashanti Limited	20221026	13.47	13.63	13.36	13.49	2574400	13.49	up	up	correct
AUD.US	Audacy Inc	20221026	0.38	0.38	0.35	0.36	239400	0.36	down	down	correct
AUS.US	UN	20221026	9.93	9.93	9.93	9.93	0	9.93
AUST.US	Austin Gold Corp.	20221026	0.914	0.96	0.891	0.937	56500	0.937	up	up	correct
AUY.US	Yamana Gold Inc	20221026	4.65	4.73	4.61	4.68	17844700	4.68	up	up	correct
AVA.US	Avista Corporation	20221026	40.07	40.09	39.46	39.79	491000	39.79	down	down	correct
AVAL.US	Grupo Aval Acciones y Valores S.A	20221026	2.28	2.35	2.27	2.31	55400	2.31	up	up	correct
AVB.US	AvalonBay Communities Inc	20221026	178.5	179.74	173.71	174.56	1078000	174.56	down	up	incorrect
AVD.US	American Vanguard Corporation	20221026	23.52	23.52	22.97	23.03	136800	23.03	down	up	incorrect
AVK.US	Advent Convertible and Income Fund	20221026	11.06	11.3605	11.06	11.215	99182	11.215	up	down	incorrect
AVLR.US	Avalara Inc	20221026	93.48	93.48	93.48	93.48	0	93.48
AVNS.US	Avanos Medical Inc	20221026	21.37	22.07	21.275	21.74	148800	21.74	up	down	incorrect
AVNT.US	Avient Corporation	20221026	34.26	34.65	33.74	34.18	411900	34.18	down	up	incorrect
AVY.US	Avery Dennison Corporation	20221026	175.24	177.62	162.7	163.24	1449900	163.24	down	up	incorrect
AVYA.US	Avaya Holdings Corp	20221026	1.36	1.48	1.35	1.41	2580800	1.41	up	down	incorrect
AWF.US	AllianceBernstein Global High Income Fund	20221026	9.29	9.46	9.29	9.33	142100	9.33	up	down	incorrect
AWI.US	Armstrong World Industries Inc	20221026	77	77.23	74.02	74.5	665200	74.5	down	up	incorrect
AWK.US	American Water Works Company Inc	20221026	140.2	141.26	138.71	139.22	721800	139.22	down	up	incorrect
AWP.US	Aberdeen Global Premier Properties Fund	20221026	3.86	3.9	3.82	3.83	376900	3.83	down	down	correct
AWR.US	American States Water Company	20221026	85.74	85.76	84.25	84.72	160900	84.72	down	down	correct
AX.US	Axos Financial Inc	20221026	37.01	37.61	36.48	36.71	335200	36.71	down	down	correct
AXL.US	American Axle & Manufacturing Holdings Inc	20221026	9.06	9.24	8.86	8.96	1037700	8.96	down	down	correct
AXP.US	American Express Company	20221026	147.56	149.5	146.47	146.88	3559100	146.88	down	down	correct
AXR.US	AMREP Corporation	20221026	11.07	11.74	11.01	11.48	20100	11.48	up	up	correct
AXS.US	PE	20221026	20.16	20.419	20.08	20.12	31506	20.12	down	down	correct
AXTA.US	Axalta Coating Systems Ltd	20221026	24.05	24.56	23.18	23.79	3734300	23.79	down	down	correct
AYI.US	Acuity Brands Inc	20221026	185.19	186.17	181.67	181.84	272200	181.84	down	down	correct
AYX.US	Alteryx Inc	20221026	47.7	50.24	46.945	48.06	646900	48.06	up	up	correct
AZEK.US	The AZEK Company Inc	20221026	16.75	17.57	16.61	17.09	1668700	17.09	up	up	correct
AZO.US	AutoZone Inc	20221026	2434.8899	2450	2401.21	2423.6799	125000	2423.6799	down	up	incorrect
AZRE.US	Azure Power Global Limited	20221026	5.36	5.91	5.2	5.24	502300	5.24	down	up	incorrect
AZUL.US	Azul S.A	20221026	8.57	8.77	7.99	8	2704100	8	down	up	incorrect
AZZ.US	AZZ Inc	20221026	38.08	38.71	37.37	38.09	157905	38.09	up	down	incorrect
B.US	Barnes Group Inc	20221026	35.05	35.53	34.6	34.78	234169	34.78	down	up	incorrect
BA.US	The Boeing Company	20221026	147.05	150.14	132.21	133.79	29406500	133.79	down	up	incorrect
BABA.US	Alibaba Group Holding Limited	20221026	63.36	69.8	62.92	68.51	52957400	68.51	up	down	incorrect
BAC.US	PP	20221026	16.54	16.82	16.43	16.48	124037	16.48	down	up	incorrect
BAH.US	Booz Allen Hamilton Holding Corporation	20221026	102.09	103.41	101.5	102.87	1325900	102.87	up	down	incorrect
BAK.US	Braskem S.A	20221026	12.53	12.63	12.14	12.16	157900	12.16	down	down	correct
BALY.US	Bally's Corporation	20221026	21.49	22.53	21.49	21.6	335868	21.6	up	up	correct
BAM.US	Brookfield Asset Management Inc	20221026	39.15	40.28	38.89	39.46	3378300	39.46	up	up	correct
BAMH.US	BAMH	20221026	16.38	16.66	16.128	16.455	39100	16.455	up	up	correct
BAMI.US	Brookfield Finance I Preferred	20221026	15.49	15.69	15.41	15.5	17400	15.5	up	up	correct
BAMR.US	Brookfield Asset Management Reinsurance Partners Ltd	20221026	39.14	40.16	39.13	39.4	21500	39.4	up	up	correct
BAP.US	Credicorp Ltd	20221026	137.55	140.86	137.55	140.07	484200	140.07	up	up	correct
BARK.US	Original Bark Co	20221026	1.73	1.82	1.73	1.81	1032600	1.81	up	up	correct
BAX.US	Baxter International Inc	20221026	57.48	58.12	57.09	57.63	5030900	57.63	up	up	correct
BB.US	BlackBerry Limited	20221026	4.5	4.61	4.46	4.53	4139100	4.53	up	up	correct
BBAR.US	Banco BBVA Argentina S.A	20221026	3.11	3.17	3.04	3.06	462800	3.06	down	down	correct
BBD.US	Banco Bradesco S.A	20221026	3.59	3.63	3.5	3.5	48115100	3.5	down	down	correct
BBDC.US	Barings BDC Inc	20221026	8.78	8.91	8.75	8.77	324836	8.77	down	down	correct
BBDO.US	Banco Bradesco S.A	20221026	3.01	3.01	2.91	2.91	11500	2.91	down	down	correct
BBN.US	BlackRock Taxable Municipal Bond Trust	20221026	16.37	16.92	16.3	16.81	231700	16.81	up	up	correct
BBU.US	Brookfield Business Partners L.P	20221026	21	21.829	20.84	21.17	11100	21.17	up	up	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20221026	5.21	5.26	5.18	5.23	1475800	5.23	up	up	correct
BBW.US	Build	20221026	16.87	17.92	16.78	16.81	319400	16.81	down	down	correct
BBWI.US	Bath Body Works Inc	20221026	34.69	35.08	33.48	33.49	2891100	33.49	down	down	correct
BBY.US	Best Buy Co. Inc	20221026	65.92	67.47	65.17	65.99	2340400	65.99	up	up	correct
BC.US	PC	20221026	23.15	24.01	23.01	23.74	29461	23.74	up	up	correct
BCAT.US	BlackRock Capital Allocation Trust	20221026	14.2	14.32	14.11	14.16	286500	14.16	down	down	correct
BCC.US	Boise Cascade Company	20221026	65	66.87	64.09	64.55	269300	64.55	down	down	correct
BCE.US	BCE Inc	20221026	44.13	44.75	43.91	44.38	1726300	44.38	up	up	correct
BCH.US	Banco de Chile	20221026	17.93	18.09	17.77	17.84	193200	17.84	down	down	correct
BCO.US	The Brink's Company	20221026	59.49	59.95	55.48	56.18	475800	56.18	down	down	correct
BCS.US	Barclays PLC	20221026	6.98	7.07	6.97	7	6729100	7	up	up	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20221026	9.16	9.38	9.14	9.31	196452	9.31	up	up	correct
BDC.US	Belden Inc	20221026	68.62	70.36	67.72	68.08	299800	68.08	down	down	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20221026	8.76	8.83	8.74	8.76	347400	8.76
BDN.US	Brandywine Realty Trust	20221026	6.49	6.51	6.3	6.46	2726100	6.46	down	down	correct
BDX.US	Becton Dickinson and Company	20221026	227.2	233.61	225.8	232.88	1845800	232.88	up	up	correct
BDXB.US	Becton Dickinson and Company	20221026	47.04	48.08	47.04	47.92	216900	47.92	up	up	correct
BE.US	Bloom Energy Corporation	20221026	18.17	19.135	18.17	18.44	3646200	18.44	up	up	correct
BEDU.US	Bright Scholar Education Holdings Limited	20221026	2.85	2.85	2.82	2.82	2300	2.82	down	down	correct
BEKE.US	KE Holdings Inc	20221026	10.29	11.28	10.22	11.08	21193900	11.08	up	up	correct
BEN.US	Franklin Resources Inc	20221026	23.47	23.71	23.3	23.45	2493700	23.45	down	down	correct
BEP.US	PA	20221026	16.5099	16.9	16.22	16.39	15329	16.39	down	down	correct
BEPH.US	BEPH	20221026	14.68	15.04	14.25	14.5	19500	14.5	down	down	correct
BERY.US	Berry Global Group Inc	20221026	47.54	48.24	46.93	47.29	1035700	47.29	down	down	correct
BEST.US	BEST Inc	20221026	0.56	0.63	0.5406	0.6237	158867	0.6237	up	up	correct
BF.US	B	20221026	67.01	67.7	66.5	66.63	883100	66.63	down	down	correct
BFAM.US	Bright Horizons Family Solutions Inc	20221026	64.17	65.76	63.64	64.04	491100	64.04	down	down	correct
BFK.US	BlackRock Municipal Income Trust	20221026	9.23	9.26	9.16	9.23	295000	9.23
BFS.US	Saul Centers Inc	20221026	40.28	40.39	39.75	39.87	23900	39.87	down	up	incorrect
BFZ.US	BlackRock California Municipal Income Trust	20221026	10.2	10.25	10.13	10.16	71100	10.16	down	up	incorrect
BG.US	Bunge Limited	20221026	98	99.72	95.04	98.41	2825100	98.41	up	down	incorrect
BGH.US	Barings Global Short Duration High Yield Fund	20221026	12.48	12.5	12.4	12.44	43600	12.44	down	up	incorrect
BGR.US	BlackRock Energy and Resources Trust	20221026	12.51	12.84	12.51	12.82	102800	12.82	up	down	incorrect
BGS.US	B&G Foods Inc	20221026	15.63	16.02	15.41	15.53	723800	15.53	down	up	incorrect
BGSF.US	BGSF Inc	20221026	11.93	12.25	11.82	12.17	9400	12.17	up	down	incorrect
BGT.US	BlackRock Floating Rate Income Trust	20221026	10.86	10.98	10.86	10.93	70747	10.93	up	down	incorrect
BGY.US	BlackRock Enhanced International Dividend Trust	20221026	4.62	4.76	4.6	4.74	875900	4.74	up	down	incorrect
BH.US	Biglari Holdings Inc	20221026	131.99	137.5	131.95	134.67	3011	134.67	up	down	incorrect
BHC.US	Bausch Health Companies Inc	20221026	6.97	7.39	6.94	7.18	2971700	7.18	up	down	incorrect
BHE.US	Benchmark Electronics Inc	20221026	29.24	30	29.06	29.06	207900	29.06	down	down	correct
BHG.US	Bright Health Group Inc.	20221026	1.09	1.09	1.03	1.05	1494700	1.05	down	down	correct
BHK.US	BlackRock Core Bond Trust	20221026	9.89	10.01	9.76	9.95	142700	9.95	up	up	correct
BHLB.US	Berkshire Hills Bancorp Inc	20221026	29.15	29.21	28.63	28.64	402700	28.64	down	down	correct
BHP.US	BHP Group	20221026	50.42	52	50.37	51.06	5160300	51.06	up	up	correct
BHR.US	PD	20221026	23.41	23.7531	23.41	23.7531	961	23.7531	up	up	correct
BHV.US	BlackRock Virginia Municipal Bond Trust	20221026	11.2	11.21	11.2	11.21	800	11.21	up	up	correct
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20221026	14.97	15.11	13.12	13.61	1243900	13.61	down	down	correct
BIG.US	Big Lots Inc	20221026	16.57	17.1957	16.23	16.6	886811	16.6	up	down	incorrect
BIGZ.US	Blackrock Innovation & Growth Trust	20221026	7.24	7.49	7.22	7.26	942800	7.26	up	down	incorrect
BILL.US	Bill.com Holdings Inc	20221026	129.78	138.075	128.375	128.96	1379700	128.96	down	up	incorrect
BIO.US	Bio	20221026	388.83	399.75	387.57	394.11	342000	394.11	up	down	incorrect
BIP.US	PB	20221026	15.03	15.35	15.03	15.33	17291	15.33	up	down	incorrect
BIPC.US	Brookfield Infrastructure Corporation	20221026	42.91	43.79	42.72	43.49	418500	43.49	up	down	incorrect
BIPH.US	Safeplus International Holdings Limited	20221026	15.76	16.28	15.76	15.95	13300	15.95	up	down	incorrect
BIT.US	BlackRock Multi	20221026	14.29	14.45	14.28	14.3	106600	14.3	up	down	incorrect
BJ.US	BJ's Wholesale Club Holdings Inc	20221026	74.11	75.58	73.87	75.03	1663800	75.03	up	down	incorrect
BK.US	The Bank of New York Mellon Corporation	20221026	41.42	41.88	40.92	41.26	6690000	41.26	down	up	incorrect
BKD.US	Brookdale Senior Living Inc	20221026	4.67	4.74	4.56	4.57	1186400	4.57	down	down	correct
BKE.US	The Buckle Inc	20221026	38.26	39.64	37.94	39.13	618300	39.13	up	up	correct
BKH.US	Black Hills Corporation	20221026	63.98	64.6	63.34	63.39	1041819	63.39	down	down	correct
BKI.US	Black Knight Inc	20221026	63.46	64.26	63.33	63.55	1372200	63.55	up	up	correct
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20221026	11	11.11	11	11.05	68900	11.05	up	up	correct
BKT.US	BlackRock Income Trust Inc	20221026	11.87	12.12	11.87	12.1	103700	12.1	up	up	correct
BKU.US	BankUnited Inc	20221026	35.2	35.42	34.81	34.81	484100	34.81	down	down	correct
BLD.US	TopBuild Corp	20221026	167.16	171.01	165.195	166.56	222100	166.56	down	down	correct
BLDR.US	Builders FirstSource Inc	20221026	60.42	61.74	59.63	60.7	1497100	60.7	up	up	correct
BLE.US	BlackRock Municipal Income Trust II	20221026	9.54	9.68	9.54	9.58	262800	9.58	up	up	correct
BLK.US	BlackRock Inc	20221026	635	641.65	634.03	637.8	1069200	637.8	up	up	correct
BLND.US	Blend Labs Inc.	20221026	2.11	2.32	2.1	2.22	1246000	2.22	up	up	correct
BLW.US	BlackRock Limited Duration Income Trust	20221026	12.28	12.46	12.28	12.3	126000	12.3	up	up	correct
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20221026	15.01	15.13	14.83	14.83	61400	14.83	down	down	correct
BMA.US	Banco Macro S.A	20221026	14.94	15.22	14.62	14.71	306400	14.71	down	down	correct
BME.US	BlackRock Health Sciences Trust	20221026	40.94	41.66	40.9	41.2	30600	41.2	up	up	correct
BMEZ.US	BlackRock Health Sciences Trust II	20221026	15.08	15.72	15.08	15.53	402000	15.53	up	up	correct
BMI.US	Badger Meter Inc	20221026	111.88	113.01	107.86	108	356900	108	down	down	correct
BML.US	PL	20221026	19.04	19.2285	18.8001	19.0084	23340	19.0084	down	down	correct
BMO.US	Bank of Montreal	20221026	91.55	94.21	91.44	92.93	952600	92.93	up	up	correct
BMY.US	Bristol	20221026	73.09	75.21	72.48	74.45	10417400	74.45	up	up	correct
BNED.US	Barnes & Noble Education Inc	20221026	2.46	2.589	2.46	2.49	62600	2.49	up	up	correct
BNL.US	Broadstone Net Lease Inc	20221026	16.91	17.01	16.71	16.94	587700	16.94	up	up	correct
BNS.US	The Bank of Nova Scotia	20221026	48.01	48.59	47.85	48.16	6107900	48.16	up	up	correct
BNY.US	BlackRock New York Municipal Income Trust	20221026	9.18	9.26	9.11	9.23	181500	9.23	up	up	correct
BOAC.US	Bluescape Opportunities Acquisition Corp	20221026	9.76	9.78	9.76	9.78	2822	9.78	up	up	correct
BOAS.US	BOA Acquisition Corp	20221026	9.45	9.9	8.65	9.13	105900	9.13	down	down	correct
BOE.US	BlackRock Enhanced Global Dividend Trust	20221026	9.18	9.3	9.18	9.21	178500	9.21	up	up	correct
BOH.US	PA	20221026	17.03	17.0957	16.9101	16.975	13729	16.975	down	down	correct
BOOT.US	Boot Barn Holdings Inc	20221026	58.71	60.98	58.09	58.93	1414200	58.93	up	up	correct
BORR.US	Borr Drilling Limited	20221026	4.26	4.46	4.25	4.43	1363673	4.43	up	up	correct
BOX.US	Box Inc	20221026	28.59	29.09	28.161	28.36	740900	28.36	down	down	correct
BP.US	BP p.l.c	20221026	31.96	32.49	31.92	32.31	10742900	32.31	up	up	correct
BPT.US	BP Prudhoe Bay Royalty Trust	20221026	13.13	13.82	13.04	13.73	374200	13.73	up	up	correct
BQ.US	Boqii Holding Limited	20221026	1.16	1.26	1.16	1.2	20769	1.2	up	up	correct
BR.US	Broadridge Financial Solutions Inc	20221026	144.58	146.41	142.86	144.33	520608	144.33	down	down	correct
BRBR.US	BellRing Brands Inc	20221026	24.22	24.62	23.73	23.85	766500	23.85	down	down	correct
BRC.US	Brady Corporation	20221026	45.35	45.81	44.22	44.62	222800	44.62	down	down	correct
BRDG.US	Bridge Investment Group Holdings Inc	20221026	15.18	15.29	14.85	14.97	77000	14.97	down	down	correct
BRFS.US	BRF S.A	20221026	2.3	2.33	2.2	2.2	5996100	2.2	down	down	correct
BRK.US	B	20221026	289.75	291.8	287.68	288.52	3294100	288.52	down	down	correct
BRMK.US	Broadmark Realty Capital Inc	20221026	5.69	5.92	5.66	5.82	1030400	5.82	up	up	correct
BRO.US	Brown & Brown Inc	20221026	55.09	56.35	53.84	55.95	3454700	55.95	up	up	correct
BROS.US	Dutch Bros Inc.	20221026	37.18	38.95	36.13	36.2	1433500	36.2	down	down	correct
BRSP.US	Brightspire Capital Inc	20221026	7.49	7.595	7.43	7.51	486800	7.51	up	up	correct
BRT.US	BRT Apartments Corp	20221026	21.87	22.18	21.65	21.71	32300	21.71	down	down	correct
BRW.US	Voya Prime Rate Trust	20221026	7.67	7.8	7.65	7.8	83500	7.8	up	up	correct
BRX.US	Brixmor Property Group Inc	20221026	20.68	20.83	20.34	20.49	4612700	20.49	down	down	correct
BSAC.US	Banco Santander	20221026	14.25	14.53	14.15	14.17	346800	14.17	down	down	correct
BSBR.US	Banco Santander (Brasil) S.A	20221026	5.28	5.41	5.22	5.23	3768900	5.23	down	down	correct
BSIG.US	BrightSphere Investment Group Inc	20221026	18.47	18.7	18.31	18.37	120200	18.37	down	down	correct
BSM.US	Black Stone Minerals L.P	20221026	18	18.27	17.71	17.79	905300	17.79	down	down	correct
BSMX.US	Banco Santander México S.A. Institución de Banca Múltiple Grupo Financiero Santander México	20221026	5.77	5.78	5.6	5.65	811400	5.65	down	down	correct
BST.US	BlackRock Science and Technology Trust	20221026	30.87	31.4	30.41	30.41	150595	30.41	down	down	correct
BSTZ.US	BlackRock Science and Technology Trust II	20221026	17.35	17.59	17.11	17.13	359600	17.13	down	down	correct
BSX.US	PA	20221026	109.55	109.58	107.95	108.79	23007	108.79	down	down	correct
BTA.US	BlackRock Long	20221026	8.91	9.04	8.89	9.02	48600	9.02	up	up	correct
BTCM.US	BIT Mining Limited	20221026	0.25	0.26	0.23	0.24	1003400	0.24	down	down	correct
BTI.US	British American Tobacco p.l.c	20221026	39.15	39.76	39.1	39.58	2718100	39.58	up	up	correct
BTO.US	John Hancock Financial Opportunities Fund	20221026	34.2	34.34	33.83	34.12	34600	34.12	down	down	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20221026	20.45	20.57	20.34	20.41	166900	20.41	down	down	correct
BTU.US	Peabody Energy Corporation	20221026	24.1	24.56	23.54	23.56	3479700	23.56	down	down	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20221026	9.6	9.71	9.59	9.66	167600	9.66	up	up	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20221026	19.78	19.95	19.61	19.7	91000	19.7	down	down	correct
BUR.US	Burford Capital Limited	20221026	8.13	8.32	8.099	8.21	154800	8.21	up	up	correct
BURL.US	Burlington Stores Inc	20221026	140.29	145.7	137.14	138.04	1707500	138.04	down	down	correct
BV.US	BrightView Holdings Inc	20221026	8.59	8.67	8.46	8.47	101300	8.47	down	down	correct
BVH.US	Bluegreen Vacations Holding Corporation	20221026	16.74	17.09	16.68	16.75	23800	16.75	up	up	correct
BVN.US	Compañía de Minas Buenaventura S.A.A	20221026	6.94	7.11	6.89	6.97	3312500	6.97	up	up	correct
BW.US	PA	20221026	20.6226	21.0108	20.2312	20.9303	2765	20.9303	up	up	correct
BWA.US	BorgWarner Inc	20221026	36.71	37.26	36.33	36.54	1836300	36.54	down	down	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20221026	8.07	8.07	7.8	7.81	38635	7.81	down	down	correct
BWSN.US	BWSN	20221026	24.065	24.44	24.065	24.3054	6634	24.3054	up	up	correct
BWXT.US	BWX Technologies Inc	20221026	56.27	56.73	55.76	55.87	325900	55.87	down	down	correct
BX.US	The Blackstone Group Inc	20221026	90.51	94.11	90.16	92.74	4396000	92.74	up	up	correct
BXC.US	BlueLinx Holdings Inc	20221026	69.49	70.97	68.72	68.78	66100	68.78	down	down	correct
BXMT.US	Blackstone Mortgage Trust Inc	20221026	24.58	25.28	24.19	24.69	3695900	24.69	up	up	correct
BXMX.US	Nuveen S&P 500 Buy	20221026	12.56	12.8	12.5499	12.69	214816	12.69	up	up	correct
BXP.US	Boston Properties Inc	20221026	73.75	74.38	71.65	72.89	2832400	72.89	down	down	correct
BXSL.US	Blackstone Secured Lending Fund	20221026	24.02	24.29	23.71	23.74	690800	23.74	down	down	correct
BY.US	Byline Bancorp Inc	20221026	23.01	23.287	22.73	22.83	81300	22.83	down	down	correct
BYD.US	Boyd Gaming Corporation	20221026	56.15	57.46	55.64	56	1616100	56	down	down	correct
BYM.US	BlackRock Municipal Income Quality Trust	20221026	10.34	10.47	10.33	10.44	157900	10.44	up	up	correct
BZH.US	Beazer Homes USA Inc	20221026	11.16	11.45	11.05	11.05	269600	11.05	down	down	correct
C.US	PN	20221026	27.57	27.76	27.5553	27.68	71722	27.68	up	up	correct
CAAP.US	Corporación América Airports S.A	20221026	7.9	8.05	7.85	7.89	69700	7.89	down	down	correct
CABO.US	Cable One Inc	20221026	800.85	825.03	795.47	795.83	62500	795.83	down	down	correct
CACI.US	CACI International Inc	20221026	278.57	282.75	277	279.62	189600	279.62	up	up	correct
CADE.US	P	20221026	19.62	20	19.5	19.85	18694	19.85	up	up	correct
CAE.US	CAE Inc	20221026	18.34	19.19	18.24	18.71	467100	18.71	up	up	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20221026	12.48	12.85	12.46	12.68	130804	12.68	up	up	correct
CAG.US	Conagra Brands Inc	20221026	35.22	35.52	34.77	35.24	3540300	35.24	up	up	correct
CAH.US	Cardinal Health Inc	20221026	74.55	75.45	74.1	74.91	2431700	74.91	up	up	correct
CAJ.US	Canon Inc	20221026	21.51	21.87	20.97	21.32	1339900	21.32	down	down	correct
CAL.US	Caleres Inc	20221026	26.69	27.19	26.47	26.8	289100	26.8	up	up	correct
CALX.US	Calix Inc	20221026	71.88	75.46	71.72	73.69	1050000	73.69	up	up	correct
CANG.US	Cango Inc	20221026	2.48	2.56	2.47	2.49	52500	2.49	up	up	correct
CAPL.US	CrossAmerica Partners LP	20221026	19.37	19.71	19.34	19.51	39300	19.51	up	up	correct
CARR.US	Carrier Global Corporation	20221026	37.37	37.93	37.08	37.14	4953000	36.99	down	down	correct
CARS.US	Cars.com Inc	20221026	13.04	13.43	13	13.01	412600	13.01	down	down	correct
CAT.US	Caterpillar Inc	20221026	198.3	199.58	194.57	196.96	3546000	196.96	down	down	correct
CATO.US	The Cato Corporation	20221026	11.66	11.84	11.5	11.64	51200	11.64	down	down	correct
CB.US	Chubb Limited	20221026	213.7	214.02	203.15	204.15	2151519	204.15	down	down	correct
CBD.US	Companhia Brasileira de Distribuição	20221026	3.75	3.77	3.59	3.59	1238200	3.59	down	down	correct
CBH.US	AllianzGI Convertible & Income 2024 Target Term Fund	20221026	8.32	8.39	8.32	8.36	16200	8.36	up	up	correct
CBRE.US	CBRE Group Inc	20221026	72	73.69	71.62	72.65	1860900	72.65	up	up	correct
CBT.US	Cabot Corporation	20221026	72.35	73.71	71.15	72.01	205800	72.01	down	down	correct
CBU.US	Community Bank System Inc	20221026	60.5	61.07	59.63	60.07	199200	60.07	down	down	correct
CBX.US	NYSE LISTED TEST	20221026	25	25	25	25	0	25
CBZ.US	CBIZ Inc	20221026	47.46	48.19	47.17	47.17	364400	47.17	down	down	correct
CC.US	The Chemours Company	20221026	27.74	29.775	27.62	29.22	2465800	29.22	up	up	correct
CCI.US	Crown Castle International Corp. (REIT)	20221026	126.17	129.37	126.02	128.31	3500600	128.31	up	up	correct
CCJ.US	Cameco Corporation	20221026	24.58	25.23	24.5	24.98	6858400	24.98	up	up	correct
CCK.US	Crown Holdings Inc	20221026	70	71.09	68.56	69.58	4716200	69.58	down	down	correct
CCL.US	Carnival Corporation & plc	20221026	8.59	9.13	8.57	8.67	58695700	8.67	up	up	correct
CCM.US	Concord Medical Services Holdings Limited	20221026	1.55	1.61	1.47	1.53	2259	1.53	down	down	correct
CCO.US	Clear Channel Outdoor Holdings Inc	20221026	1.63	1.65	1.52	1.53	1892900	1.53	down	down	correct
CCS.US	Century Communities Inc	20221026	47.16	48.655	46.72	47.03	280900	47.03	down	down	correct
CCU.US	Compañía Cervecerías Unidas S.A	20221026	10.4	10.58	10.36	10.4	186300	10.4
CCV.US	UN	20221026	9.99	9.99	9.98	9.99	10578	9.99
CCZ.US	Comcast Holdings Corp	20221026	55.51	55.51	55.51	55.51	0	55.51
CDAY.US	Ceridian HCM Holding Inc	20221026	62.22	64.74	62.17	63.33	1529100	63.33	up	up	correct
CDE.US	Coeur Mining Inc	20221026	3.98	4.225	3.95	4.04	5605249	4.04	up	up	correct
CDR.US	PC	20221026	8.72	8.73	8.5634	8.6	17518	8.6	down	down	correct
CDRE.US	Cadre Holdings Inc.	20221026	28.68	28.725	28.2401	28.41	102157	28.41	down	down	correct
CE.US	Celanese Corporation	20221026	96.43	97.27	95.07	96.27	911200	96.27	down	down	correct
CEA.US	China Eastern Airlines Corporation Limited	20221026	17.17	17.4899	17.17	17.41	1293	17.41	up	up	correct
CEE.US	The Central and Eastern Europe Fund Inc	20221026	6.81	6.9	6.79	6.9	17100	6.9	up	up	correct
CEIX.US	CONSOL Energy Inc	20221026	63.5	64.121	61.32	62.07	510300	62.07	down	down	correct
CEM.US	ClearBridge MLP and Midstream Fund Inc	20221026	33.99	34.31	33.71	34.1	55400	34.1	up	up	correct
CEN.US	Center Coast Brookfield MLP & Energy Infrastructure Fund	20221026	16.94	17.3	16.94	17.28	4245	17.28	up	up	correct
CEPU.US	Central Puerto S.A	20221026	4.5	4.64	4.38	4.58	237900	4.58	up	up	correct
CEQP.US	P	20221026	8.99	9.13	8.9756	9.03	129984	9.03	up	up	correct
CF.US	CF Industries Holdings Inc	20221026	108.25	109.13	105.16	105.33	1833900	105.33	down	down	correct
CFG.US	PE	20221026	19.06	19.31	18.94	19.31	49614	19.31	up	up	correct
CGA.US	China Green Agriculture Inc	20221026	5.82	5.82	5.5	5.5977	13883	5.5977	down	down	correct
CGAU.US	Centerra Gold Inc	20221026	4.75	4.88	4.75	4.78	206300	4.78	up	up	correct
CHCT.US	Community Healthcare Trust Incorporated	20221026	32.99	33.28	32.61	32.82	109900	32.82	down	down	correct
CHD.US	Church & Dwight Co. Inc	20221026	75.92	77.01	75.71	76.56	1751300	76.56	up	up	correct
CHE.US	Chemed Corporation	20221026	462.81	474.57	461.3	467.96	72177	467.96	up	up	correct
CHGG.US	Chegg Inc	20221026	21.94	22.49	21.67	21.7	800800	21.7	down	down	correct
CHH.US	Choice Hotels International Inc	20221026	125.76	127.72	124.34	125.04	262200	125.04	down	down	correct
CHMI.US	PB	20221026	17.76	17.94	17.35	17.94	1927	17.94	up	up	correct
CHN.US	The China Fund Inc	20221026	10.32	10.48	10.18	10.35	91259	10.35	up	up	correct
CHRA.US	Charah Solutions Inc	20221026	1.7	1.78	1.64	1.66	42300	1.66	down	down	correct
CHRB.US	CHRB	20221026	18.7	19.29	18.7	18.797	2200	18.797	up	up	correct
CHS.US	Chico's FAS Inc	20221026	5.99	6	5.8	5.91	1312900	5.91	down	down	correct
CHT.US	Chunghwa Telecom Co. Ltd	20221026	33.52	33.77	33.52	33.74	191700	33.74	up	up	correct
CHWY.US	Chewy Inc	20221026	39.06	41.84	38.82	40.01	3089900	40.01	up	up	correct
CI.US	Cigna Corporation	20221026	313.02	317.73	312.82	314.95	1770300	314.95	up	up	correct
CIA.US	Citizens Inc	20221026	2.61	2.75	2.57	2.63	27500	2.63	up	up	correct
CIAN.US	Cian PLC	20221026	3.4	3.4	3.4	3.4	0	3.4
CIB.US	Bancolombia S.A	20221026	24.12	24.57	24.09	24.12	212364	24.12
CIEN.US	Ciena Corporation	20221026	45.23	46.99	45.01	46.04	1334600	46.04	up	up	correct
CIF.US	MFS Intermediate High Income Fund	20221026	1.71	1.73	1.71	1.72	5700	1.72	up	up	correct
CIG.US	Companhia Energética de Minas Gerais	20221026	2.09	2.11	2	2.01	8593700	2.01	down	down	correct
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20221026	17.35	17.6	17.31	17.39	130119	17.39	up	up	correct
CIM.US	PD	20221026	17.95	18	17.82	17.91	32771	17.91	down	down	correct
CINT.US	CI&T Inc	20221026	8.1	8.17	7.753	7.96	53100	7.96	down	up	incorrect
CIO.US	PA	20221026	20.89	20.89	18.95	18.95	1759	18.95	down	up	incorrect
CION.US	Cion Investment Corp	20221026	9.38	9.45	9.2	9.2	223800	9.2	down	up	incorrect
CIR.US	CIRCOR International Inc	20221026	19.28	19.54	18.91	19.13	71900	19.13	down	up	incorrect
CIXX.US	CI Financial Corp	20221026	10.31	10.44	10.18	10.21	24300	10.21	down	up	incorrect
CL.US	Colgate	20221026	73.01	73.66	72.51	73.43	3624800	73.43	up	down	incorrect
CLB.US	Core Laboratories N.V	20221026	20	21.13	19.9	20.49	777100	20.49	up	down	incorrect
CLDT.US	PA	20221026	17.76	20.2768	17.76	18.99	17296	18.99	up	down	incorrect
CLF.US	Cleveland	20221026	14.44	15.39	14.26	14.76	14826600	14.76	up	down	incorrect
CLH.US	Clean Harbors Inc	20221026	119.55	119.82	117.05	117.99	278600	117.99	down	up	incorrect
CLPR.US	Clipper Realty Inc	20221026	7.17	7.17	6.861	6.96	33400	6.96	down	down	correct
CLR.US	Continental Resources Inc	20221026	73.94	74.03	73.89	73.89	5367560	73.89	down	down	correct
CLS.US	Celestica Inc	20221026	11.23	11.6	10.87	10.88	996600	10.88	down	down	correct
CLVT.US	PA	20221026	45.36	46.03	45.12	45.5	5410	45.5	up	up	correct
CLW.US	Clearwater Paper Corporation	20221026	42.43	43.55	42.07	42.35	105600	42.35	down	down	correct
CLX.US	The Clorox Company	20221026	140.82	142.41	140.16	141.47	1260200	141.47	up	up	correct
CM.US	Canadian Imperial Bank of Commerce	20221026	44.2	45.35	44.14	44.8	1144500	44.8	up	up	correct
CMA.US	Comerica Incorporated	20221026	69.54	70.42	69.16	69.19	1190400	69.19	down	down	correct
CMC.US	Commercial Metals Company	20221026	44.91	45.71	43.84	45.13	1564300	45.13	up	up	correct
CMCM.US	Cheetah Mobile Inc	20221026	1.96	1.97	1.88	1.93	23700	1.93	down	down	correct
CMG.US	Chipotle Mexican Grill Inc	20221026	1532.41	1558.8199	1474.73	1476.03	1021800	1476.03	down	down	correct
CMI.US	Cummins Inc	20221026	236.34	238.71	233.81	236.97	835900	236.97	up	up	correct
CMP.US	Compass Minerals International Inc	20221026	41.04	41.72	40.71	40.97	488100	40.97	down	down	correct
CMRE.US	PE	20221026	23.88	23.98	23.77	23.825	17290	23.825	down	down	correct
CMS.US	PC	20221026	16.45	16.6999	16.45	16.47	31719	16.47	up	up	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20221026	21.792	22.15	21.62	21.84	4400	21.84	up	up	correct
CMSC.US	CMS Energy Corp	20221026	21.8	22.1	21.8	21.84	34449	21.84	up	up	correct
CMSD.US	CMS Energy Corp	20221026	22.14	22.29	21.95	22.06	44700	22.06	down	down	correct
CMTG.US	Claros Mortgage Trust Inc.	20221026	15.24	15.53	15.105	15.37	369200	15.37	up	up	correct
CMU.US	MFS High Yield Municipal Trust	20221026	2.9	2.94	2.9	2.91	36900	2.91	up	up	correct
CNA.US	CNA Financial Corporation	20221026	41.13	41.36	40.66	40.68	213200	40.68	down	down	correct
CNC.US	Centene Corporation	20221026	83.67	86.61	83.67	84.8	3676300	84.8	up	up	correct
CND.US	WT	20221026	0.38	0.41	0.3568	0.3791	17510	0.3791	down	down	correct
CNF.US	CNFinance Holdings Limited	20221026	2.32	2.32	2.2	2.27	175400	2.27	down	down	correct
CNHI.US	CNH Industrial N.V	20221026	12.73	12.91	12.67	12.81	3465300	12.81	up	up	correct
CNI.US	Canadian National Railway Company	20221026	115.11	120.74	115.06	119.37	2444600	119.37	up	up	correct
CNK.US	Cinemark Holdings Inc	20221026	9.97	10.51	9.97	10.27	3063400	10.27	up	up	correct
CNM.US	Core & Main Inc	20221026	23.17	23.51	22.93	22.95	497800	22.95	down	down	correct
CNMD.US	CONMED Corporation	20221026	81.5	85.64	81.27	83.39	716100	83.39	up	up	correct
CNNE.US	Cannae Holdings Inc	20221026	22.01	22.69	21.855	22.11	419100	22.11	up	up	correct
CNO.US	PA	20221026	18.61	19.02	18.61	18.93	1368	18.93	up	up	correct
CNP.US	CenterPoint Energy Inc	20221026	27.83	27.97	27.55	27.6	3132200	27.6	down	down	correct
CNQ.US	Canadian Natural Resources Limited	20221026	59.67	61.06	59.59	60.13	1864200	60.13	up	up	correct
CNS.US	Cohen & Steers Inc	20221026	60.05	60.61	59.43	59.44	125063	59.44	down	down	correct
CNVY.US	Convey Holding Parent Inc.	20221026	10.51	10.51	10.51	10.51	0	10.51
CNX.US	CNX Resources Corporation	20221026	18.08	18.68	17.92	18.19	3304000	18.19	up	up	correct
CO.US	Global Cord Blood Corporation	20221026	2.99	2.99	2.99	2.99	0	2.99
CODI.US	PC	20221026	22.7	22.86	22.43	22.86	10155	22.86	up	up	correct
COE.US	China Online Education Group	20221026	1.6	1.69	1.6	1.65	6631	1.65	up	up	correct
COF.US	PL	20221026	16.17	16.49	16.06	16.28	77719	16.28	up	up	correct
COLD.US	Americold Realty Trust	20221026	23.3	23.845	23.273	23.65	2502600	23.65	up	up	correct
COMP.US	Compass Inc	20221026	2.6	2.8	2.585	2.69	2112936	2.69	up	up	correct
COO.US	The Cooper Companies Inc	20221026	267.26	275.5	266.18	274.27	401500	274.27	up	up	correct
COOK.US	Traeger Inc	20221026	3.89	3.99	3.735	3.82	615300	3.82	down	down	correct
COP.US	ConocoPhillips	20221026	124.72	128.18	124.58	126.57	8139100	126.57	up	up	correct
CORR.US	PA	20221026	12.0063	12.0999	11.57	11.57	11765	11.57	down	down	correct
COTY.US	Coty Inc	20221026	6.66	6.81	6.57	6.65	4933800	6.65	down	down	correct
COUR.US	Coursera Inc	20221026	12.25	12.75	12.01	12.33	773106	12.33	up	up	correct
CP.US	Canadian Pacific Railway Limited	20221026	72.08	74.47	71.85	73.17	2779700	73.17	up	up	correct
CPA.US	Copa Holdings S.A	20221026	74.93	75.14	72.51	72.94	258500	72.94	down	down	correct
CPAC.US	Cementos Pacasmayo S.A.A	20221026	5.13	5.25	5.12	5.24	3400	5.24	up	up	correct
CPB.US	Campbell Soup Company	20221026	51.53	51.97	50.95	51.54	2122100	51.54	up	up	correct
CPE.US	Callon Petroleum Company	20221026	44.99	46.41	44.8	45.82	1096800	45.82	up	up	correct
CPF.US	Central Pacific Financial Corp	20221026	19.66	19.66	19.08	19.19	295400	19.19	down	up	incorrect
CPG.US	Crescent Point Energy Corp	20221026	7.82	8	7.53	7.86	22388100	7.86	up	down	incorrect
CPK.US	Chesapeake Utilities Corporation	20221026	123.12	124.47	121.55	123.49	116000	123.49	up	down	incorrect
CPNG.US	Coupang Inc	20221026	16.02	17.53	15.98	16.49	6914200	16.49	up	down	incorrect
CPRI.US	Capri Holdings Limited	20221026	45.39	46.58	44.53	45.53	1189100	45.53	up	down	incorrect
CPS.US	Cooper	20221026	8.13	8.47	7.91	8.38	172500	8.38	up	down	incorrect
CPT.US	Camden Property Trust	20221026	116.74	117.45	114.37	115.06	914200	115.06	down	up	incorrect
CPUH.US	WT	20221026	0.0925	0.14	0.0925	0.107	79847	0.107	up	down	incorrect
CR.US	Crane Co	20221026	98.09	98.95	96.32	96.99	291100	96.99	down	up	incorrect
CRC.US	California Resources Corp	20221026	44.15	45.49	44.04	44.45	588234	44.45	up	down	incorrect
CRD.US	B	20221026	5.41	5.68	5.41	5.42	7600	5.42	up	down	incorrect
CRH.US	CRH plc	20221026	35.49	35.8	35.28	35.41	525700	35.41	down	up	incorrect
CRI.US	Carter's Inc	20221026	74.39	76.23	73.62	74.27	584200	74.27	down	down	correct
CRK.US	Comstock Resources Inc	20221026	17.35	18.07	17.28	17.6	2754500	17.6	up	up	correct
CRL.US	Charles River Laboratories International Inc	20221026	218.23	224.01	216.69	221.18	559900	221.18	up	up	correct
CRM.US	salesforce.com inc	20221026	159.8	164.12	158.7	159.91	6617500	159.91	up	up	correct
CRS.US	Carpenter Technology Corporation	20221026	37.08	38.15	36.63	37.02	275600	37.02	down	down	correct
CRT.US	Cross Timbers Royalty Trust	20221026	22.9	23.9	22.7634	23.82	36279	23.6722	up	up	correct
CS.US	Credit Suisse Group AG	20221026	4.84	4.89	4.78	4.79	17798700	4.79	down	down	correct
CSL.US	Carlisle Companies Incorporated	20221026	281.77	284.05	274.71	279.8	367700	279.8	down	down	correct
CSR.US	PC	20221026	23.5	24.66	23.5	23.66	3005	23.66	up	up	correct
CSTM.US	Constellium SE	20221026	12.87	13	10.83	10.97	3107000	10.97	down	down	correct
CSV.US	Carriage Services Inc	20221026	31.66	32.67	31.56	32.07	143200	32.07	up	up	correct
CTA.US	PB	20221026	91.1518	94.0199	91.1518	91.1518	967	91.1518
CTBB.US	Qwest Corp. NT	20221026	16.76	17.39	16.76	17.14	152600	17.14	up	up	correct
CTDD.US	Qwest Corp. 6.75% NT 57	20221026	17.82	18.414	17.82	18.26	109500	18.26	up	up	correct
CTLT.US	Catalent Inc	20221026	71.39	74.173	70.94	71.97	1711100	71.97	up	up	correct
CTO.US	PA	20221026	19.5	20.38	19.2	20.38	3369	20.38	up	up	correct
CTOS.US	Custom Truck One Source Inc	20221026	6.81	6.9	6.69	6.7	200300	6.7	down	down	correct
CTR.US	ClearBridge MLP and Midstream Total Return Fund Inc	20221026	29.5	29.99	29.5	29.88	10900	29.88	up	up	correct
CTRA.US	Coterra Energy Inc	20221026	30.25	30.56	29.93	30.27	5239100	30.27	up	up	correct
CTS.US	CTS Corporation	20221026	42.37	43.565	35.96	36.17	643767	36.17	down	down	correct
CTVA.US	Corteva Inc	20221026	65.495	66.27	64.7	65.87	5580600	65.87	up	up	correct
CUBB.US	Customers Bancorp Inc	20221026	20.659	20.659	20.659	20.659	100	20.659
CUBE.US	CubeSmart	20221026	39.49	40.08	39.06	39.17	1448700	39.17	down	down	correct
CUBI.US	PF	20221026	25	25.1	24.9	24.98	6061	24.98	down	down	correct
CUK.US	Carnival Corporation & plc	20221026	7.69	8.16	7.69	7.76	2214200	7.76	up	up	correct
CULP.US	Culp Inc	20221026	4	4.38	3.95	4.32	142400	4.32	up	up	correct
CURO.US	CURO Group Holdings Corp	20221026	4.58	4.8	4.56	4.7	91100	4.7	up	up	correct
CURV.US	Torrid Holdings Inc.	20221026	4.65	4.69	4.44	4.52	334300	4.52	down	down	correct
CUZ.US	Cousins Properties Incorporated	20221026	24.16	24.26	23.64	23.68	1247000	23.68	down	down	correct
CVEO.US	Civeo Corporation	20221026	29.54	30.34	29.5	29.57	17300	29.57	up	up	correct
CVI.US	CVR Energy Inc	20221026	40.51	40.95	39.7	40.28	521100	40.28	down	down	correct
CVNA.US	Carvana Co	20221026	14.77	16.42	14.71	15.1	14122100	15.1	up	up	correct
CVS.US	CVS Health Corporation	20221026	93.16	93.97	92.72	92.73	7619300	92.73	down	down	correct
CVX.US	Chevron Corporation	20221026	175.32	178.48	175.17	177.09	6865300	177.09	up	up	correct
CW.US	Curtiss	20221026	168.53	168.53	164.81	164.95	275400	164.95	down	down	correct
CWAN.US	Clearwater Analytics Holdings Inc.	20221026	15.9	16.315	15.494	15.73	196800	15.73	down	down	correct
CWEN.US	Clearway Energy Inc	20221026	33.65	33.87	33.15	33.59	372200	33.59	down	down	correct
CWENA.US	Clearway Energy Inc Class A	20221026	31.05	31.45	30.71	31.14	108460	31.14	up	up	correct
CWH.US	Camping World Holdings Inc	20221026	27.59	28.53	26.905	27.37	563500	27.37	down	down	correct
CWK.US	Cushman & Wakefield plc	20221026	11.85	12.12	11.69	12	907300	12	up	up	correct
CWT.US	California Water Service Group	20221026	56.92	57.61	56.42	56.81	280545	56.81	down	down	correct
CX.US	CEMEX S.A.B. de C.V	20221026	3.6	3.71	3.6	3.7	4622000	3.7	up	up	correct
CXE.US	MFS High Income Municipal Trust	20221026	3.3	3.3	3.27	3.28	49400	3.28	down	down	correct
CXH.US	MFS Investment Grade Municipal Trust	20221026	6.57	6.63	6.57	6.6	6200	6.6	up	up	correct
CXM.US	Sprinklr Inc.	20221026	9.15	9.62	9	9.24	465900	9.24	up	up	correct
CXW.US	CoreCivic Inc	20221026	9.99	10.2	9.91	10.06	761300	10.06	up	up	correct
CYD.US	China Yuchai International Limited	20221026	7.2	7.2	7.03	7.06	10800	7.06	down	down	correct
CYH.US	Community Health Systems Inc	20221026	2.19	2.53	2.19	2.3	4050400	2.3	up	up	correct
D.US	Dominion Energy Inc	20221026	67.41	67.74	66.5	67.12	4203600	67.12	down	down	correct
DAC.US	Danaos Corporation	20221026	59.68	60.45	58.43	58.57	131000	58.57	down	down	correct
DAL.US	Delta Air Lines Inc	20221026	33.7	34.6	33.7	33.9	9418900	33.9	up	up	correct
DAN.US	Dana Incorporated	20221026	14.17	14.78	14.08	14.33	1753800	14.33	up	up	correct
DAO.US	Youdao Inc	20221026	3.56	3.815	3.56	3.69	176100	3.69	up	up	correct
DAR.US	Darling Ingredients Inc	20221026	76.77	78.65	76.15	77.56	1567000	77.56	up	up	correct
DASH.US	DoorDash Inc	20221026	46.84	49.515	46.35	47.23	3387100	47.23	up	up	correct
DAVA.US	Endava plc	20221026	71.94	75.55	71.48	73.88	189400	73.88	up	up	correct
DB.US	Deutsche Bank Aktiengesellschaft	20221026	9.28	9.52	9.28	9.37	6877300	9.37	up	up	correct
DBD.US	Diebold Nixdorf Incorporated	20221026	2.11	2.23	2.03	2.11	1703400	2.11
DBI.US	Designer Brands Inc	20221026	15.02	15.35	14.77	15.13	1060000	15.13	up	up	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20221026	14.77	14.94	14.35	14.38	73200	14.38	down	down	correct
DBRG.US	PJ	20221026	19.5	19.62	18.98	19.25	43006	19.25	down	down	correct
DCF.US	BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc	20221026	7.14	7.24	7.11	7.15	51347	7.15	up	up	correct
DCI.US	Donaldson Company Inc	20221026	55.76	55.89	54.88	55.21	369100	55.21	down	down	correct
DCO.US	Ducommun Incorporated	20221026	46.51	46.85	45.91	46.06	23500	46.06	down	down	correct
DCP.US	PC	20221026	23.16	23.3	22.99	23.09	16636	23.09	down	down	correct
DD.US	DuPont de Nemours Inc	20221026	57.48	57.85	56.72	57.09	3029700	57.09	down	down	correct
DDD.US	3D Systems Corporation	20221026	9.1	9.4	9.01	9.07	1101000	9.07	down	down	correct
DDF.US	Delaware Investments Dividend and Income Fund Inc	20221026	7.97	8.07	7.85	7.89	20500	7.89	down	down	correct
DDL.US	Dingdong (Cayman) Limited	20221026	2.82	3.18	2.78	3.13	552600	3.13	up	up	correct
DDS.US	Dillard's Inc	20221026	322	335.25	314.98	321.27	153700	321.27	down	down	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20221026	25.3	25.64	25.3	25.55	16700	25.55	up	up	correct
DE.US	Deere & Company	20221026	394.77	395.77	388.22	391.18	1157500	391.18	down	down	correct
DEA.US	Easterly Government Properties Inc	20221026	16.94	17.01	16.705	16.89	709100	16.89	down	down	correct
DECK.US	Deckers Outdoor Corporation	20221026	364.9	368.5	360.75	361.41	650332	361.41	down	down	correct
DEI.US	Douglas Emmett Inc	20221026	17.57	17.73	17.14	17.3	1950500	17.3	down	down	correct
DELL.US	Dell Technologies Inc	20221026	37.32	38.22	37.19	37.79	2339600	37.79	up	up	correct
DEN.US	Denbury Inc	20221026	95.2	97.36	93.95	94.4	678600	94.4	down	down	correct
DEO.US	Diageo plc	20221026	164.53	168.9	164.53	167.79	432546	167.79	up	up	correct
DESP.US	Despegar.com Corp	20221026	6.53	6.69	6.46	6.48	273200	6.48	down	down	correct
DEX.US	Delaware Enhanced Global Dividend and Income Fund	20221026	7.08	7.24	7.08	7.14	19162	7.14	up	up	correct
DFIN.US	Donnelley Financial Solutions Inc	20221026	40.32	40.86	39.75	39.77	125100	39.77	down	down	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20221026	18.4	18.63	18.37	18.58	73700	18.58	up	up	correct
DFS.US	Discover Financial Services	20221026	101.67	104.29	101.18	102.22	1806300	102.22	up	up	correct
DG.US	Dollar General Corporation	20221026	251.29	253.88	248.7	250.58	1693545	250.58	down	down	correct
DGX.US	Quest Diagnostics Incorporated	20221026	144.49	146.11	142.66	143.51	1337600	143.51	down	down	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20221026	2.17	2.1775	2.15	2.16	380132	2.16	down	down	correct
DHI.US	D.R. Horton Inc	20221026	75.11	76.91	74.94	75.31	2723200	75.31	up	up	correct
DHR.US	PB	20221026	1332.16	1340.61	1320	1320	3723	1320	down	down	correct
DHT.US	DHT Holdings Inc	20221026	8.97	9.15	8.95	8.96	1895500	8.96	down	down	correct
DHX.US	DHI Group Inc	20221026	6.21	6.35	6.14	6.16	100900	6.16	down	down	correct
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20221026	14.69	14.93	14.61	14.73	115600	14.73	up	up	correct
DIN.US	Dine Brands Global Inc	20221026	69.25	72.15	69.25	70.27	293400	70.27	up	up	correct
DIS.US	The Walt Disney Company	20221026	103.53	107.43	103.53	104.63	9203700	104.63	up	up	correct
DK.US	Delek US Holdings Inc	20221026	28.9	29.61	28.55	29.2	683000	29.2	up	up	correct
DKL.US	Delek Logistics Partners LP	20221026	53.63	55.24	53.43	53.8	66500	53.8	up	up	correct
DKS.US	DICK'S Sporting Goods Inc	20221026	113.92	115.72	111.85	111.93	946900	111.93	down	down	correct
DLB.US	Dolby Laboratories Inc	20221026	64.97	66.11	64.72	65.12	444900	65.12	up	up	correct
DLNG.US	PB	20221026	23.6809	24.02	23.6809	24.02	756	24.02	up	up	correct
DLR.US	PL	20221026	19.2	19.4102	18.95	19.145	124946	19.145	down	down	correct
DLX.US	Deluxe Corporation	20221026	17.05	17.78	16.79	17.12	264000	17.12	up	up	correct
DLY.US	DoubleLine Yield Opportunities Fund Common Shares of Beneficial Interest	20221026	13.17	13.307	12.94	12.98	337000	12.98	down	down	correct
DM.US	Desktop Metal Inc	20221026	2.52	2.65	2.46	2.53	3914300	2.53	up	up	correct
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20221026	10.26	10.49	10.25	10.44	142012	10.44	up	up	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20221026	10.59	10.74	10.58	10.63	43300	10.63	up	up	correct
DMS.US	Digital Media Solutions Inc	20221026	1.84	1.92	1.84	1.89	35500	1.89	up	up	correct
DNA.US	Ginkgo Bioworks Holdings	20221026	2.69	3.01	2.665	2.78	29477230	2.78	up	up	correct
DNB.US	Dun & Bradstreet Holdings Inc	20221026	12.17	12.47	12.17	12.28	1403120	12.28	up	up	correct
DNOW.US	NOW Inc	20221026	11.85	12.075	11.65	12.05	515400	12.05	up	up	correct
DNP.US	DNP Select Income Fund Inc	20221026	10.66	10.75	10.63	10.65	411000	10.65	down	down	correct
DNZ.US	D and Z Media Acquisition Corp	20221026	9.94	9.941	9.94	9.94	64700	9.94
DOC.US	Physicians Realty Trust	20221026	14.79	14.79	14.53	14.58	1082100	14.58	down	down	correct
DOCN.US	DigitalOcean Holdings Inc	20221026	36.74	38.28	35.63	36.19	1594800	36.19	down	down	correct
DOCS.US	Doximity Inc.	20221026	26.5	27.87	26.2	26.24	1615270	26.24	down	down	correct
DOLE.US	Dole plc	20221026	8	8.17	7.94	7.98	531700	7.98	down	down	correct
DOMA.US	Doma Holdings Inc	20221026	0.525	0.532	0.488	0.507	533500	0.507	down	down	correct
DOOR.US	Masonite International Corporation	20221026	70.37	71.81	69.3	70.36	207700	70.36	down	down	correct
DOV.US	Dover Corporation	20221026	128.19	128.92	125.86	127.56	1762200	127.56	down	down	correct
DOW.US	Dow Inc	20221026	48	48.55	47.89	47.99	6020700	47.99	down	down	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20221026	12.98	13.09	12.89	13	65200	13	up	up	correct
DPZ.US	Domino's Pizza Inc	20221026	329.77	331.15	321.57	322.02	826800	322.02	down	down	correct
DQ.US	Daqo New Energy Corp	20221026	48.29	50.78	47.81	50.73	1685654	50.73	up	up	correct
DRD.US	DRDGOLD Limited	20221026	5.35	5.46	5.27	5.39	243600	5.39	up	up	correct
DRE.US	Duke Realty Corporation	20221026	48.2	48.2	48.2	48.2	0	48.2
DRH.US	PA	20221026	23.78	24.67	23.65	23.961	79193	23.961	up	up	correct
DRI.US	Darden Restaurants Inc	20221026	136.25	141.37	136.14	138.52	1791700	138.52	up	up	correct
DRQ.US	Dril	20221026	25.05	26.38	24.8	25.6	268764	25.6	up	up	correct
DS.US	PD	20221026	13.2	15.66	13.2	15.1	4620	15.1	up	up	correct
DSL.US	DoubleLine Income Solutions Fund	20221026	11.06	11.14	10.8	10.8	526200	10.8	down	down	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20221026	5.48	5.5	5.43	5.45	218300	5.45	down	down	correct
DSU.US	BlackRock Debt Strategies Fund Inc	20221026	9.08	9.09	9.02	9.06	193500	9.06	down	down	correct
DSX.US	PB	20221026	24.6672	24.8999	24.21	24.5001	14328	24.5001	down	down	correct
DT.US	Dynatrace Inc	20221026	34.44	35.71	33.62	34.14	2298800	34.14	down	down	correct
DTB.US	DTB	20221026	16.95	17.28	16.95	17	18848	17	up	up	correct
DTC.US	Solo Brands Inc.	20221026	3.93	4.09	3.885	4.03	153000	4.03	up	up	correct
DTE.US	DTE Energy Company	20221026	109.87	110.02	108.46	109.23	1845050	109.23	down	down	correct
DTF.US	DTF Tax	20221026	10.73	10.79	10.65	10.72	26100	10.72	down	down	correct
DTLA.US	P	20221026	7.14	7.2	6.86	7.14	9161	7.14
DTM.US	DT Midstream Inc	20221026	57.53	57.86	56.76	56.83	396688	56.83	down	down	correct
DTP.US	DTE Energy Co	20221026	50.1	50.22	49.62	49.88	649800	49.88	down	down	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20221026	20.9	21.28	20.88	21.13	22800	21.13	up	up	correct
DUK.US	PA	20221026	23.56	23.84	23.5	23.76	80740	23.76	up	up	correct
DUKB.US	Duke Energy Corp	20221026	23.74	23.98	23.74	23.81	39400	23.81	up	up	correct
DV.US	DoubleVerify Holdings Inc	20221026	30.66	31.47	29.81	30.3	2059500	30.3	down	down	correct
DVA.US	DaVita Inc	20221026	96.12	99.35	96.12	99.31	770043	99.31	up	up	correct
DVN.US	Devon Energy Corporation	20221026	75.87	78.08	75.87	76.92	7803200	76.92	up	down	incorrect
DX.US	PC	20221026	20.145	20.17	19.95	20.12	27566	20.12	down	up	incorrect
DXC.US	DXC Technology Company	20221026	29.2	29.74	28.87	29.05	2059300	29.05	down	up	incorrect
DY.US	Dycom Industries Inc	20221026	118.13	119.04	116.5	116.81	175600	116.81	down	up	incorrect
E.US	Eni S.p.A	20221026	24.79	25.28	24.79	25.12	348400	25.12	up	down	incorrect
EAF.US	GrafTech International Ltd	20221026	5.25	5.376	5.18	5.2	1209200	5.2	down	up	incorrect
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20221026	21.46	22.02	21.46	21.71	13563	21.71	up	down	incorrect
EARN.US	Ellington Residential Mortgage REIT	20221026	6.8	6.95	6.73	6.92	109100	6.92	up	down	incorrect
EAT.US	Brinker International Inc	20221026	31.14	33.28	31.08	31.1	1571200	31.1	down	down	correct
EB.US	Eventbrite Inc	20221026	6.65	6.86	6.54	6.59	772900	6.59	down	down	correct
EBF.US	Ennis Inc	20221026	21.95	21.98	21.62	21.76	62800	21.76	down	down	correct
EBR.US	Centrais Elétricas Brasileiras S.A.	20221026	8.79	8.87	8.41	8.42	1899000	8.42	down	down	correct
EBS.US	Emergent BioSolutions Inc	20221026	19.35	21.88	19.27	21.23	858700	21.23	up	up	correct
EC.US	Ecopetrol S.A	20221026	9.23	9.6	9.2	9.37	1899000	9.37	up	up	correct
ECAT.US	BlackRock ESG Capital Allocation Trust	20221026	13.5	13.775	13.5	13.51	425300	13.51	up	up	correct
ECC.US	Eagle Point Credit Company Inc	20221026	10.49	10.65	10.465	10.61	304100	10.61	up	up	correct
ECCC.US	Eagle Point Credit Company Inc	20221026	20.6	20.89	20.47	20.63	2200	20.63	up	up	correct
ECCW.US	ECCW	20221026	21.916	21.916	21.916	21.916	50	21.916
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20221026	23.554	23.554	23.11	23.11	744	23.11	down	down	correct
ECL.US	Ecolab Inc	20221026	153.76	154.88	151.84	152.21	769500	152.21	down	down	correct
ECOM.US	ChannelAdvisor Corporation	20221026	23.04	23.08	23.02	23.02	276100	23.02	down	up	incorrect
ECVT.US	Ecovyst Inc	20221026	9.97	10.05	9.41	9.9	481500	9.9	down	up	incorrect
ED.US	Consolidated Edison Inc	20221026	86.38	86.88	85.49	85.74	1941100	85.74	down	up	incorrect
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20221026	4.1	4.1	3.97	4.01	256173	4.01	down	up	incorrect
EDF.US	Stone Harbor Emerging Markets Income Fund	20221026	3.58	3.65	3.54	3.6	49800	3.6	up	down	incorrect
EDI.US	Stone Harbor Emerging Markets Total Income Fund	20221026	3.94	4.06	3.92	3.92	34800	3.92	down	up	incorrect
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20221026	7.5	7.5	6.99	7	58000	7	down	up	incorrect
EDR.US	Endeavor Group Holdings Inc	20221026	21.54	22.53	21.29	21.77	674700	21.77	up	down	incorrect
EDU.US	New Oriental Education & Technology Group Inc	20221026	23.05	27.9	22.88	27.02	10810800	27.02	up	down	incorrect
EEA.US	The European Equity Fund Inc	20221026	6.74	6.87	6.74	6.84	8125	6.84	up	down	incorrect
EEX.US	Emerald Holding Inc	20221026	3.22	3.33	3.14	3.15	29400	3.15	down	up	incorrect
EFC.US	PA	20221026	19.545	19.71	19.5	19.5	2562	19.5	down	up	incorrect
EFL.US	Eaton Vance Floating	20221026	8.63	8.63	8.63	8.63	0	8.63
EFR.US	Eaton Vance Senior Floating	20221026	10.98	11.12	10.97	11.05	100400	11.05	up	down	incorrect
EFT.US	Eaton Vance Floating	20221026	11.06	11.16	11.02	11.06	114500	11.06
EFX.US	Equifax Inc	20221026	163.03	168	161.5	164.99	1471300	164.99	up	up	correct
EGF.US	BlackRock Enhanced Government Fund Inc	20221026	9.37	9.42	9.36	9.4	19200	9.4	up	up	correct
EGGF.US	UN	20221026	9.9191	9.95	9.9191	9.9191	350	9.9191
EGHT.US	8x8 Inc	20221026	3.56	3.59	3.38	3.44	1194400	3.44	down	down	correct
EGO.US	Eldorado Gold Corporation	20221026	6.12	6.39	6.12	6.29	1357600	6.29	up	up	correct
EGP.US	EastGroup Properties Inc	20221026	146.38	154.09	146.38	151.91	761600	151.91	up	up	correct
EGY.US	VAALCO Energy Inc	20221026	5.14	5.315	5.14	5.22	1663300	5.22	up	up	correct
EHC.US	Encompass Health Corporation	20221026	49.71	51.17	49.49	51.09	1093394	51.09	up	up	correct
EHI.US	Western Asset Global High Income Fund Inc	20221026	6.72	6.83	6.72	6.72	24744	6.72
EIC.US	Eagle Point Income Company Inc	20221026	14.2	14.857	14.2	14.232	3400	14.232	up	up	correct
EICA.US	Eagle Point Income Company Inc.	20221026	22.61	22.61	22.32	22.32	400	22.32	down	down	correct
EIG.US	Employers Holdings Inc	20221026	37.52	37.52	36.67	37	95500	37	down	down	correct
EIX.US	Edison International	20221026	57.26	57.55	56.52	56.88	1590100	56.88	down	down	correct
EL.US	The Estée Lauder Companies Inc	20221026	202.47	209.38	201.14	206	1491600	206	up	up	correct
ELAN.US	Elanco Animal Health Incorporated	20221026	13.3	13.59	13.16	13.21	7376300	13.21	down	down	correct
ELAT.US	Elanco Animal Health Incorporat	20221026	21.4	21.65	21.26	21.28	2400	21.28	down	down	correct
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20221026	21.96	22.1	21.93	21.96	6418	21.96
ELF.US	e.l.f. Beauty Inc	20221026	43.09	43.76	42.13	42.17	588700	42.17	down	down	correct
ELP.US	Companhia Paranaense de Energia	20221026	6.61	6.66	6.5	6.56	1603645	6.56	down	down	correct
ELS.US	Equity LifeStyle Properties Inc	20221026	60.3	61.95	60.3	61.32	1268000	61.32	up	up	correct
ELVT.US	Elevate Credit Inc	20221026	1.05	1.05	0.978	1	41600	1	down	down	correct
ELY.US	Callaway Golf Company	20221026	17.93	18.86	17.87	18.23	1472958	18.23	up	up	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20221026	8.09	8.1	7.97	8.03	161000	8.03	down	down	correct
EME.US	EMCOR Group Inc	20221026	130.72	131.92	128.86	129.12	507300	129.12	down	down	correct
EMF.US	Templeton Emerging Markets Fund	20221026	10.3	10.58	10.3	10.49	24100	10.49	up	up	correct
EMN.US	Eastman Chemical Company	20221026	75.6	76.83	75.08	75.76	797800	75.76	up	up	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20221026	28.79	29.07	28.66	28.93	74400	28.93	up	up	correct
EMP.US	Entergy Mississippi Inc. 1M BD 66	20221026	21.77	22.13	21.71	21.97	6789	21.97	up	up	correct
EMR.US	Emerson Electric Co	20221026	84.97	85.95	83.99	85.2	2014700	85.2	up	up	correct
ENB.US	Enbridge Inc	20221026	38.36	38.96	38.24	38.63	3039300	38.63	up	up	correct
ENBA.US	Enbridge Inc. 6.375 SNT18 B 78	20221026	23.96	23.96	23.79	23.85	47400	23.85	down	down	correct
ENFN.US	Enfusion Inc.	20221026	13.28	13.61	13.045	13.24	387100	13.24	down	down	correct
ENIC.US	Enel Chile S.A	20221026	1.47	1.55	1.47	1.55	482000	1.55	up	up	correct
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20221026	22.79	22.81	22.44	22.44	980	22.44	down	down	correct
ENLC.US	EnLink Midstream LLC	20221026	11.49	11.58	11.36	11.51	1979500	11.397	up	up	correct
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20221026	22.27	22.5	22.27	22.4299	3084	22.4299	up	up	correct
ENS.US	EnerSys	20221026	63.49	65.77	62.75	64.3	249200	64.3	up	up	correct
ENV.US	Envestnet Inc	20221026	48.05	48.69	47.41	47.83	216600	47.83	down	down	correct
ENVA.US	Enova International Inc	20221026	32.45	33.08	31.85	31.89	462900	31.89	down	down	correct
ENZ.US	Enzo Biochem Inc	20221026	2.17	2.21	2.07	2.1	36800	2.1	down	up	incorrect
EOD.US	Wells Fargo Advantage Funds	20221026	4.55	4.61	4.53	4.55	44980	4.55
EOG.US	EOG Resources Inc	20221026	133.16	135.56	132.15	134.3	3849023	134.3	up	down	incorrect
EOI.US	Eaton Vance Enhanced Equity Income Fund	20221026	16.41	16.56	16.03	16.1	90200	16.1	down	up	incorrect
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20221026	16.8	17.05	16.73	16.84	174100	16.84	up	down	incorrect
EOT.US	Eaton Vance National Municipal Opportunities Trust	20221026	15.54	15.88	15.54	15.87	81000	15.87	up	down	incorrect
EP.US	PC	20221026	45.555	45.67	44.67	44.73	6385	44.73	down	up	incorrect
EPAC.US	Enerpac Tool Group Corp	20221026	25.75	26.15	25.37	25.69	740000	25.69	down	up	incorrect
EPAM.US	EPAM Systems Inc	20221026	342.35	351.32	342.35	345.51	245900	345.51	up	down	incorrect
EPC.US	Edgewell Personal Care Company	20221026	39.03	39.91	38.54	39.51	696300	39.51	up	down	incorrect
EPD.US	Enterprise Products Partners L.P	20221026	25.21	25.31	25.05	25.23	6853500	25.23	up	down	incorrect
EPR.US	PG	20221026	17.09	17.3861	16.9326	17.02	11268	17.02	down	up	incorrect
EPRT.US	Essential Properties Realty Trust Inc	20221026	20.88	20.88	20.55	20.59	745200	20.59	down	up	incorrect
EQC.US	PD	20221026	25.56	25.56	25.56	25.56	358	25.1512
EQH.US	PC	20221026	16.88	17.03	16.7363	16.78	44428	16.78	down	down	correct
EQNR.US	Equinor ASA	20221026	34.79	35.66	34.77	35.35	3532200	35.35	up	up	correct
EQR.US	Equity Residential	20221026	65.23	66.8	63.25	63.84	3778800	63.84	down	down	correct
EQS.US	Equus Total Return Inc	20221026	1.76	1.76	1.76	1.76	200	1.76
EQT.US	EQT Corporation	20221026	39.22	40.08	38.56	39.01	12465700	39.01	down	down	correct
ERF.US	Enerplus Corporation	20221026	17.02	17.51	16.81	17.35	1511700	17.35	up	up	correct
ERJ.US	Embraer S.A	20221026	9.81	9.99	9.49	9.5	1165700	9.5	down	down	correct
ES.US	Eversource Energy	20221026	74.63	75.16	73.53	74.03	1714098	74.03	down	down	correct
ESE.US	ESCO Technologies Inc	20221026	82.72	83.33	81.83	81.94	40700	81.94	down	up	incorrect
ESI.US	Element Solutions Inc	20221026	17.78	18.03	17.63	17.83	1476800	17.83	up	down	incorrect
ESM.US	ESM Acquisition Corporation	20221026	9.97	9.97	9.97	9.97	48	9.97
ESMT.US	EngageSmart LLC	20221026	20.53	21	19.85	19.86	381900	19.86	down	up	incorrect
ESNT.US	Essent Group Ltd	20221026	38.08	38.67	37.87	38.05	480400	38.05	down	up	incorrect
ESRT.US	Empire State Realty Trust Inc	20221026	7.18	7.27	6.96	6.98	1557900	6.98	down	up	incorrect
ESS.US	Essex Property Trust Inc	20221026	235.28	237.71	227.58	228.26	721600	228.26	down	up	incorrect
ESTC.US	Elastic N.V	20221026	65	68.41	64.42	64.68	878500	64.68	down	up	incorrect
ESTE.US	Earthstone Energy Inc	20221026	15.49	16.16	15.47	16.12	2774400	16.12	up	down	incorrect
ET.US	P	20221026	23.5	23.5999	23.31	23.49	33266	23.49	down	up	incorrect
ETB.US	Eaton Vance Tax	20221026	14.23	14.97	14.16	14.85	230000	14.85	up	down	incorrect
ETD.US	Ethan Allen Interiors Inc	20221026	22.37	23.07	21.97	22.32	336600	22.32	down	up	incorrect
ETG.US	Eaton Vance Tax	20221026	16.14	16.49	16.02	16.18	109600	16.18	up	down	incorrect
ETI.US	P	20221026	23.6	23.945	23.45	23.51	2149	23.51	down	up	incorrect
ETJ.US	Eaton Vance Risk	20221026	8.26	8.36	8.19	8.23	187000	8.23	down	up	incorrect
ETN.US	Eaton Corporation plc	20221026	147.1	147.86	144.61	145.52	2057500	145.52	down	down	correct
ETO.US	Eaton Vance Tax	20221026	22.09	22.48	21.72	22.33	37900	22.33	up	up	correct
ETR.US	Entergy Corporation	20221026	105.36	105.94	104.4	104.72	890700	104.72	down	down	correct
ETRN.US	Equitrans Midstream Corporation	20221026	8.06	8.23	7.93	8.05	2931900	8.05	down	down	correct
ETV.US	Eaton Vance Tax	20221026	13.84	13.93	13.67	13.74	255700	13.74	down	down	correct
ETW.US	Eaton Vance Tax	20221026	8.34	8.43	8.21	8.26	250700	8.26	down	down	correct
ETWO.US	E2open Parent Holdings Inc	20221026	5.32	5.535	5.23	5.46	3405300	5.46	up	up	correct
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20221026	18.47	18.61	18.47	18.5	8600	18.5	up	up	correct
ETY.US	Eaton Vance Tax	20221026	11.76	11.92	11.67	11.77	210000	11.77	up	up	correct
EURN.US	Euronav NV	20221026	18.35	18.66	18.2	18.35	622100	18.35
EVA.US	Enviva Partners LP	20221026	58	59.97	57.275	58.19	563900	58.19	up	up	correct
EVC.US	Entravision Communications Corporation	20221026	4.59	4.71	4.52	4.53	105900	4.53	down	down	correct
EVF.US	Eaton Vance Senior Income Trust	20221026	5.3	5.3	5.24	5.26	30300	5.26	down	down	correct
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20221026	10.56	10.84	10.56	10.8	30700	10.8	up	up	correct
EVH.US	Evolent Health Inc	20221026	31.37	32.7	31.12	31.99	756500	31.99	up	up	correct
EVN.US	Eaton Vance Municipal Income Trust	20221026	9.47	9.53	9.44	9.49	225000	9.49	up	up	correct
EVR.US	Evercore Inc	20221026	98	101.91	95.99	99.65	689300	99.65	up	up	correct
EVRG.US	Evergy Inc	20221026	59.84	60.11	59.27	59.32	1458100	59.32	down	down	correct
EVRI.US	Everi Holdings Inc	20221026	18.68	19.09	18.55	18.66	546200	18.66	down	down	correct
EVT.US	Eaton Vance Tax	20221026	23.31	23.78	23.28	23.52	66300	23.52	up	up	correct
EVTC.US	EVERTEC Inc	20221026	34.41	35.31	34.15	34.8	474000	34.8	up	up	correct
EW.US	Edwards Lifesciences Corporation	20221026	86.34	89.17	85.91	86.76	4502500	86.76	up	up	correct
EXD.US	Eaton Vance Tax	20221026	9.78	9.88	9.6	9.73	29100	9.73	down	down	correct
EXG.US	Eaton Vance Tax	20221026	7.73	7.825	7.71	7.74	526852	7.74	up	up	correct
EXK.US	Endeavour Silver Corp	20221026	3.48	3.68	3.48	3.58	2692500	3.58	up	up	correct
EXP.US	Eagle Materials Inc	20221026	121.31	122.86	119.47	120.11	320700	120.11	down	down	correct
EXPR.US	Express Inc	20221026	1.31	1.34	1.26	1.28	824900	1.28	down	down	correct
EXR.US	Extra Space Storage Inc	20221026	172.93	175.25	171.07	171.44	945000	171.44	down	down	correct
EXTN.US	Exterran Corporation	20221026	4.58	4.58	4.58	4.58	0	4.58
F.US	PC	20221026	22.09	22.41	22	22.1	47294	22.1	up	up	correct
FACT.US	Freedom Acquisition I Corp	20221026	9.97	9.98	9.96	9.98	262800	9.98	up	up	correct
FAF.US	First American Financial Corporation	20221026	46.94	47.29	46.44	46.54	559300	46.54	down	down	correct
FBC.US	Flagstar Bancorp Inc	20221026	33.7	34.87	32.47	33.56	2900700	33.56	down	down	correct
FBHS.US	Fortune Brands Home & Security Inc	20221026	58.12	59.09	57.06	58.61	1924200	58.61	up	up	correct
FBK.US	FB Financial Corporation	20221026	40.29	40.45	39.54	40.04	168500	40.04	down	down	correct
FBP.US	First BanCorp	20221026	15.39	15.57	15.01	15.05	2942200	15.05	down	down	correct
FBRT.US	P	20221026	17.02	17.37	17	17.015	41267	17.015	down	down	correct
FC.US	Franklin Covey Co	20221026	50.49	50.96	49.33	49.43	92100	49.43	down	down	correct
FCF.US	First Commonwealth Financial Corporation	20221026	13.9	14	13.7	13.7	484000	13.7	down	down	correct
FCN.US	FTI Consulting Inc	20221026	179.97	179.97	175.45	176.21	680000	176.21	down	down	correct
FCPT.US	Four Corners Property Trust Inc	20221026	24.66	24.74	24.39	24.42	268500	24.42	down	down	correct
FCRX.US	FCRX	20221026	22.85	23.1	22.45	22.8	2500	22.8	down	down	correct
FCT.US	First Trust Senior Floating Rate Income Fund II	20221026	9.65	9.76	9.65	9.7	70700	9.7	up	up	correct
FCX.US	Freeport	20221026	32.49	33.77	32.34	33.34	19799800	33.34	up	up	correct
FDEU.US	First Trust Dynamic Europe Equity Income Fund	20221026	10.16	10.28	10.08	10.24	88800	10.24	up	up	correct
FDP.US	Fresh Del Monte Produce Inc	20221026	26.08	26.32	25.72	25.85	123400	25.85	down	down	correct
FDS.US	FactSet Research Systems Inc	20221026	419.97	423.61	415.86	417.65	216508	417.65	down	down	correct
FDX.US	FedEx Corporation	20221026	156.38	159.17	155.58	157.96	3733800	157.96	up	up	correct
FE.US	FirstEnergy Corp	20221026	37.84	37.89	36.19	36.38	5791773	36.38	down	down	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20221026	8	8	8	8	300	8
FEI.US	First Trust MLP and Energy Income Fund	20221026	7.67	7.74	7.63	7.73	239600	7.73	up	up	correct
FENG.US	Phoenix New Media Limited	20221026	4.35	4.82	4.28	4.82	45400	4.82	up	up	correct
FERG.US	Ferguson plc	20221026	109.58	112.97	109.41	112.56	1401600	110.65	up	up	correct
FET.US	Forum Energy Technologies Inc	20221026	25.68	27.32	25.68	26.89	21000	26.89	up	up	correct
FF.US	FutureFuel Corp	20221026	6.56	6.72	6.49	6.62	131945	6.62	up	up	correct
FFA.US	First Trust Enhanced Equity Income Fund	20221026	15.48	15.7	15.46	15.52	26900	15.52	up	up	correct
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20221026	14.57	14.75	14.55	14.62	104000	14.62	up	up	correct
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20221026	3.09	3.16	3.09	3.14	28700	3.14	up	up	correct
FHI.US	Federated Hermes Inc	20221026	32	32.47	31.8	32.03	516300	32.03	up	up	correct
FHN.US	PE	20221026	24.45	24.4999	24.34	24.39	11518	24.39	down	down	correct
FHS.US	First High	20221026	0.423	0.455	0.4	0.425	131600	0.425	up	up	correct
FICO.US	Fair Isaac Corporation	20221026	429.7	448.07	429.7	447.56	259700	447.56	up	up	correct
FIF.US	First Trust Energy Infrastructure Fund	20221026	14.24	14.24	14.01	14.2	39900	14.2	down	down	correct
FIGS.US	FIGS Inc.	20221026	6.97	7.55	6.9	7.03	4342400	7.03	up	up	correct
FINS.US	Angel Oak Financial Strategies Income Term Trust	20221026	12.85	13.02	12.85	12.91	118185	12.91	up	up	correct
FINV.US	FinVolution Group	20221026	4.29	4.62	4.27	4.48	654700	4.48	up	up	correct
FIS.US	Fidelity National Information Services Inc	20221026	80.33	82.86	80.3	82.14	5255500	82.14	up	up	correct
FIX.US	Comfort Systems USA Inc	20221026	110.96	113.37	109.2	109.68	184500	109.68	down	down	correct
FL.US	Foot Locker Inc	20221026	32.63	33.1	30.8	30.81	3129100	30.81	down	down	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20221026	14.87	15.16	14.6	14.84	51600	14.84	down	down	correct
FLNG.US	FLEX LNG Ltd	20221026	33.34	33.67	32.75	33.04	827100	33.04	down	down	correct
FLO.US	Flowers Foods Inc	20221026	27.58	27.79	27.37	27.63	1198600	27.63	up	up	correct
FLR.US	Fluor Corporation	20221026	29.13	29.36	28.77	29.01	827200	29.01	down	down	correct
FLS.US	Flowserve Corporation	20221026	27.64	28.18	27.45	27.7	922100	27.7	up	up	correct
FLT.US	FLEETCOR Technologies Inc	20221026	178.42	182.72	177.31	180.34	500000	180.34	up	up	correct
FMC.US	FMC Corporation	20221026	119.14	119.59	117.79	118.4	808500	118.4	down	down	correct
FMN.US	Federated Premier Municipal Income Fund	20221026	9.86	9.92	9.85	9.85	41600	9.85	down	down	correct
FMS.US	Fresenius Medical Care AG & Co. KGaA	20221026	14.28	14.5	14.25	14.31	1622100	14.31	up	up	correct
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20221026	69.53	70.19	69.3	69.9	1023400	69.9	up	up	correct
FMY.US	First Trust Mortgage Income Fund	20221026	10.79	10.95	10.79	10.95	5900	10.95	up	up	correct
FN.US	Fabrinet	20221026	112.58	115.71	111.93	111.93	219100	111.93	down	down	correct
FNA.US	Paragon 28 Inc.	20221026	18.75	19.25	18.68	18.73	130537	18.73	down	down	correct
FNB.US	PE	20221026	25.16	25.64	25.09	25.3663	4163	24.9086	up	up	correct
FND.US	Floor & Decor Holdings Inc	20221026	74	77.3	73.04	73.27	1483700	73.27	down	down	correct
FNF.US	Fidelity National Financial Inc	20221026	38.2	38.72	38.0602	38.34	1483820	38.34	up	up	correct
FNV.US	Franco	20221026	123.9	126.55	122.76	125.25	702300	125.25	up	up	correct
FOA.US	Finance Of America Companies Inc	20221026	1.57	1.6	1.52	1.53	126971	1.53	down	down	correct
FOF.US	Cohen & Steers Closed	20221026	10.13	10.32	10.13	10.22	87900	10.22	up	up	correct
FOR.US	Forestar Group Inc	20221026	11.55	11.63	11.18	11.38	131600	11.38	down	down	correct
FORG.US	ForgeRock Inc.	20221026	22.48	22.53	22.43	22.5	1308100	22.5	up	up	correct
FOUR.US	Shift4 Payments Inc	20221026	44	45	42.245	43.02	1497600	43.02	down	down	correct
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20221026	15.89	16.11	15.89	16.01	154600	16.01	up	up	correct
FPH.US	Five Point Holdings LLC	20221026	2.47	2.47	2.39	2.4	82700	2.4	down	down	correct
FPI.US	Farmland Partners Inc	20221026	14.24	14.295	13.85	14.11	299700	14.11	down	down	correct
FPL.US	First Trust New Opportunities MLP & Energy Fund	20221026	5.87	5.92	5.85	5.9	72200	5.9	up	up	correct
FR.US	First Industrial Realty Trust Inc	20221026	46.92	47.59	46.64	46.83	981500	46.83	down	down	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20221026	11.25	11.34	11.21	11.25	93600	11.25
FRC.US	PM	20221026	15.44	15.6199	15.2481	15.39	160363	15.39	down	down	correct
FRO.US	Frontline Ltd	20221026	12.9	13.1	12.84	12.9	2071900	12.9
FRT.US	PC	20221026	19.62	19.8009	19.2604	19.52	12457	19.52	down	down	correct
FSK.US	FS KKR Capital Corp	20221026	18.67	18.86	18.605	18.7	813117	18.7	up	up	correct
FSLY.US	Fastly Inc	20221026	8.52	9.11	8.43	8.57	2814900	8.57	up	up	correct
FSM.US	Fortuna Silver Mines Inc	20221026	2.88	2.99	2.86	2.92	4379700	2.92	up	up	correct
FSR.US	Fisker Inc	20221026	7.75	8.09	7.6	7.71	3823800	7.71	down	down	correct
FSS.US	Federal Signal Corporation	20221026	45.43	45.885	44.614	45.07	241217	45.07	down	down	correct
FT.US	Franklin Universal Trust	20221026	6.45	6.49	6.38	6.45	72100	6.45
FTCH.US	Farfetch Limited	20221026	8.09	8.8	8.06	8.26	6959100	8.26	up	up	correct
FTHY.US	First Trust High Yield Opportunities 2027 Term Fund	20221026	13.64	13.92	13.63	13.81	84100	13.81	up	up	correct
FTI.US	TechnipFMC plc	20221026	10.8	11.14	10.76	10.92	6870100	10.92	up	up	correct
FTK.US	Flotek Industries Inc	20221026	1.19	1.22	1.15	1.18	194000	1.18	down	down	correct
FTS.US	Fortis Inc	20221026	38.1	38.55	37.88	38.15	1131800	38.15	up	up	correct
FTV.US	Fortive Corporation	20221026	63.55	64.58	62.4	62.64	4235800	62.64	down	down	correct
FUBO.US	fuboTV Inc	20221026	3.65	3.945	3.6	3.69	11796400	3.69	up	up	correct
FUL.US	H.B. Fuller Company	20221026	68.02	68.9	66.61	67.58	168800	67.58	down	down	correct
FUN.US	Cedar Fair L.P	20221026	40.13	40.95	39.75	39.79	406800	39.79	down	down	correct
FVRR.US	Fiverr International Ltd	20221026	29.53	31.7	28.96	30.27	547100	30.27	up	up	correct
FVT.US	UN	20221026	9.9992	9.9992	9.9992	9.9992	167	9.9992
FXLV.US	F45 Training Holdings Inc.	20221026	3.02	3.29	3.01	3.1	353200	3.1	up	up	correct
G.US	Genpact Limited	20221026	47.49	48.08	47.28	47.75	988900	47.75	up	up	correct
GAB.US	The Gabelli Equity Trust Inc	20221026	5.25	5.33	5.23	5.24	395900	5.24	down	down	correct
GAM.US	PB	20221026	24.97	25.22	24.97	25.21	6048	25.21	up	up	correct
GATO.US	Gatos Silver Inc	20221026	3.57	3.82	3.56	3.74	339936	3.74	up	up	correct
GATX.US	GATX Corporation	20221026	98.76	101.85	97.37	100.37	115900	100.37	up	up	correct
GB.US	Global Blue Group Holding AG	20221026	4.14	4.2473	3.96	4.14	3497	4.14
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20221026	15.53	15.94	15.52	15.87	61800	15.87	up	up	correct
GBL.US	GAMCO Investors Inc	20221026	15.12	15.94	15.12	15.94	10857	15.94	up	up	correct
GBX.US	The Greenbrier Companies Inc	20221026	27.68	28.17	27.04	27.61	427500	27.61	down	down	correct
GCI.US	Gannett Co Inc	20221026	1.59	1.64	1.55	1.57	1144693	1.57	down	down	correct
GCO.US	Genesco Inc	20221026	46.21	48.1	46	46.63	135900	46.63	up	up	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20221026	4.94	5.15	4.94	5.01	25300	5.01	up	up	correct
GD.US	General Dynamics Corporation	20221026	247.5	248.8	242.81	245.7	1389200	245.7	down	down	correct
GDDY.US	GoDaddy Inc	20221026	78.79	81.03	78.07	79.22	645600	79.22	up	up	correct
GDL.US	The GDL Fund	20221026	7.97	7.9945	7.87	7.96	58930	7.96	down	down	correct
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20221026	11.42	11.53	11.41	11.47	45900	11.47	up	up	correct
GDOT.US	Green Dot Corporation	20221026	18.83	19.22	18.71	19	509400	19	up	up	correct
GDV.US	The Gabelli Dividend & Income Trust	20221026	20.27	20.48	20.14	20.14	132000	20.14	down	down	correct
GE.US	General Electric Company	20221026	73.29	76.63	73.19	75.46	8084000	75.46	up	up	correct
GEF.US	Greif Inc	20221026	68.86	69.58	67.81	67.84	167400	67.84	down	down	correct
GEL.US	Genesis Energy L.P	20221026	10.34	10.81	10.1	10.81	974800	10.81	up	up	correct
GENI.US	Genius Sports Limited	20221026	4.36	4.71	4.35	4.41	932010	4.41	up	up	correct
GEO.US	The GEO Group Inc	20221026	8.65	8.74	8.38	8.38	1577200	8.38	down	down	correct
GER.US	Goldman Sachs MLP and Energy Renaissance Fund	20221026	13.12	13.28	13.07	13.18	42200	13.18	up	up	correct
GES.US	Guess' Inc	20221026	16.86	17.07	16.54	16.64	1158800	16.64	down	down	correct
GF.US	The New Germany Fund Inc	20221026	7.28	7.43	7.28	7.42	7600	7.42	up	up	correct
GFF.US	Griffon Corporation	20221026	32.64	32.8	31.77	32.39	326800	32.39	down	down	correct
GFI.US	Gold Fields Limited	20221026	8.23	8.35	8.13	8.25	12416300	8.25	up	up	correct
GFL.US	GFL Environmental Inc	20221026	26.68	27.06	26.19	26.25	1124500	26.25	down	down	correct
GFLU.US	GFL Environmental Inc	20221026	60.69	60.95	60.02	60.02	76300	60.02	down	down	correct
GGB.US	Gerdau S.A	20221026	4.97	5.08	4.92	4.97	13223500	4.97
GGG.US	Graco Inc	20221026	65.43	66.33	64.88	65.27	852800	65.27	down	down	correct
GGT.US	The Gabelli Multimedia Trust Inc	20221026	6.15	6.25	6.15	6.16	29800	6.16	up	up	correct
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20221026	10.39	10.52	10.36	10.41	26900	10.41	up	up	correct
GHC.US	Graham Holdings Company	20221026	614.8	618.13	608.8	608.89	10700	608.89	down	down	correct
GHG.US	GreenTree Hospitality Group Ltd	20221026	2.57	2.73	2.5699	2.69	12250	2.69	up	up	correct
GHL.US	Greenhill & Co. Inc	20221026	7	7.06	6.84	6.94	133400	6.94	down	down	correct
GHLD.US	Guild Holdings Company	20221026	9.163	9.27	8.87	8.97	30900	8.97	down	down	correct
GHM.US	Graham Corporation	20221026	9	9.015	8.72	8.9	9912	8.9	down	down	correct
GHY.US	PGIM Global High Yield Fund Inc	20221026	10.39	10.54	10.36	10.45	167881	10.45	up	up	correct
GIB.US	CGI Inc	20221026	79.56	81.665	79.06	81.15	137760	81.15	up	up	correct
GIC.US	Global Industrial Company	20221026	30.01	30.32	29.55	29.73	20500	29.73	down	down	correct
GIL.US	Gildan Activewear Inc	20221026	31.75	32.12	31.66	31.81	520100	31.81	up	up	correct
GIM.US	Templeton Global Income Fund	20221026	4.16	4.28	4.15	4.19	181200	4.19	up	up	correct
GIS.US	General Mills Inc	20221026	78.65	79.2	77.76	78.36	3082000	78.36	down	down	correct
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20221026	8.87	8.87	8.86	8.86	400	8.86	down	down	correct
GJO.US	Strats Trust Wal Mart Stores Inc. STRT CTF 05	20221026	23.49	23.5	23.46	23.5	2300	23.5	up	up	correct
GJP.US	STRATS Trust For Dominion Resources Inc. Securities Series 2005	20221026	24.99	24.99	24.03	24.03	800	24.03	down	down	correct
GJR.US	Strats Trust For Procter & Gambel Security CTF 2006	20221026	23.89	23.89	23.87	23.89	2600	23.89
GJS.US	STRATS Trust for Goldman Sachs Group Securities Series 2006	20221026	21.02	21.28	21.02	21.2	2300	21.2	up	down	incorrect
GJT.US	Strats(SM) Trust For Allstate Corp Securities Series 2006	20221026	20.94	21.09	20.94	20.94	3800	20.94
GKOS.US	Glaukos Corporation	20221026	54.91	57.08	54.8	56.13	330900	56.13	up	down	incorrect
GL.US	PD	20221026	17.3	17.5438	17.165	17.3177	14712	17.3177	up	down	incorrect
GLOB.US	Globant S.A	20221026	186.6	191.8	184.28	187.65	260300	187.65	up	down	incorrect
GLOG.US	PA	20221026	24.05	24.05	23.78	23.86	10935	23.86	down	up	incorrect
GLOP.US	PC	20221026	24.0165	24.0165	24.0165	24.0165	1050	24.0165
GLP.US	PB	20221026	24.37	24.4788	24.34	24.34	10964	24.34	down	up	incorrect
GLT.US	Glatfelter Corporation	20221026	2.63	2.86	2.61	2.66	734700	2.66	up	down	incorrect
GLW.US	Corning Incorporated	20221026	31.43	32.61	31.33	32.39	7357600	32.39	up	down	incorrect
GM.US	General Motors Company	20221026	37.36	38.27	37.18	37.86	19638600	37.86	up	down	incorrect
GME.US	GameStop Corp	20221026	26.37	27.48	25.32	25.42	3858200	25.42	down	up	incorrect
GMED.US	Globus Medical Inc	20221026	66.64	68.29	66.22	66.82	429700	66.82	up	down	incorrect
GMRE.US	PA	20221026	23.87	23.87	23.61	23.632	1644	23.632	down	up	incorrect
GMS.US	GMS Inc	20221026	46.8	47.57	45.8	46.37	178400	46.37	down	up	incorrect
GNE.US	PA	20221026	8.74	8.775	8.74	8.75	705	8.75	up	down	incorrect
GNK.US	Genco Shipping & Trading Limited	20221026	14.14	14.375	13.82	13.83	1325700	13.83	down	up	incorrect
GNL.US	PB	20221026	20.64	21.28	20.01	20.65	7265	20.65	up	down	incorrect
GNRC.US	Generac Holdings Inc	20221026	122.04	123.96	119.3	119.54	1679500	119.54	down	up	incorrect
GNT.US	PA	20221026	22.5999	22.6	22.5999	22.6	1140	22.6	up	down	incorrect
GNW.US	Genworth Financial Inc	20221026	4.52	4.64	4.51	4.57	3290400	4.57	up	up	correct
GOF.US	Guggenheim Strategic Opportunities Fund	20221026	15.47	15.7	15.37	15.47	316500	15.47
GOL.US	Gol Linhas Aéreas Inteligentes S.A	20221026	3.28	3.33	3.01	3.04	2053200	3.04	down	down	correct
GOLD.US	Barrick Gold Corporation	20221026	15.48	15.91	15.44	15.7	18345000	15.7	up	up	correct
GOLF.US	Acushnet Holdings Corp	20221026	45.36	46.81	45	45.2	248300	45.2	down	down	correct
GOOS.US	Canada Goose Holdings Inc	20221026	17.68	18.19	17.56	17.57	1577700	17.57	down	down	correct
GOTU.US	Gaotu Techedu Inc	20221026	0.78	0.827	0.754	0.78	3340800	0.78
GPC.US	Genuine Parts Company	20221026	172.4	172.86	169.31	171.28	995000	171.28	down	down	correct
GPI.US	Group 1 Automotive Inc	20221026	168.73	171.3	160.73	164.25	300000	164.25	down	down	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20221026	21.76	22.138	21.5	21.815	11000	21.815	up	up	correct
GPK.US	Graphic Packaging Holding Company	20221026	23.37	23.88	22.98	23.42	5553600	23.42	up	up	correct
GPMT.US	Granite Point Mortgage Trust Inc	20221026	7.26	7.48	7.2	7.41	513700	7.41	up	down	incorrect
GPN.US	Global Payments Inc	20221026	119.29	123.9	119.09	120.61	2020500	120.61	up	down	incorrect
GPOR.US	Gulfport Energy Corporation	20221026	88.93	90.07	87.345	87.82	117000	87.82	down	up	incorrect
GPRK.US	GeoPark Limited	20221026	14.83	14.9746	14.6317	14.76	118080	14.76	down	up	incorrect
GPS.US	The Gap Inc	20221026	10.62	11.05	10.57	10.83	9710000	10.83	up	down	incorrect
GRC.US	The Gorman	20221026	26.73	26.88	26.28	26.28	72100	26.28	down	down	correct
GRP.US	UN	20221026	51.64	52.05	51.2	51.89	3952	51.6305	up	up	correct
GRX.US	The Gabelli Healthcare & Wellness Trust	20221026	9.84	10.18	9.84	10.1	63900	10.1	up	up	correct
GS.US	The Goldman Sachs Group Inc	20221026	334.52	338.67	334.14	335.69	2176700	335.69	up	up	correct
GSBD.US	Goldman Sachs BDC Inc	20221026	15.3	15.41	15.18	15.28	555854	15.28	down	down	correct
GSK.US	GlaxoSmithKline plc	20221026	32.42	32.89	32.41	32.69	6537700	32.69	up	up	correct
GSL.US	PB	20221026	25.05	25.1399	24.9	24.91	6655	24.91	down	down	correct
GSQB.US	G Squared Ascend II Inc	20221026	9.97	9.97	9.97	9.97	0	9.97
GTES.US	Gates Industrial Corporation plc	20221026	11.1	11.18	10.99	11.03	428400	11.03	down	down	correct
GTLS.US	Chart Industries Inc	20221026	206.48	207.05	201.52	205.8	338700	205.8	down	down	correct
GTN.US	Gray Television Inc	20221026	15.68	15.72	15.06	15.09	407800	15.09	down	down	correct
GTY.US	Getty Realty Corp	20221026	30.12	30.34	29.89	30.25	305100	30.25	up	up	correct
GUG.US	GUG	20221026	13.1	13.32	13.058	13.22	174300	13.22	up	up	correct
GUT.US	The Gabelli Utility Trust	20221026	6.88	6.9	6.8401	6.88	96826	6.88
GVA.US	Granite Construction Incorporated	20221026	28.56	28.57	28.04	28.13	201400	28.13	down	down	correct
GWRE.US	Guidewire Software Inc	20221026	57.83	60.04	56.05	57.75	1183100	57.75	down	down	correct
GWW.US	W.W. Grainger Inc	20221026	534.95	538.68	524	531.13	296019	531.13	down	down	correct
H.US	Hyatt Hotels Corporation	20221026	90.43	92.59	88.96	89.47	863300	89.47	down	down	correct
HAE.US	Haemonetics Corporation	20221026	82.61	83.7	81.93	82.06	360800	82.06	down	down	correct
HAL.US	Halliburton Company	20221026	35.69	37.12	35.37	36.48	17036000	36.48	up	up	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20221026	24.42	26.04	24.42	25.88	1201200	25.88	up	up	correct
HAYW.US	Hayward Holdings Inc	20221026	9.02	9.385	8.94	9.21	1768600	9.21	up	up	correct
HBB.US	Hamilton Beach Brands Holding Company	20221026	11.61	11.75	11.23	11.32	6000	11.32	down	down	correct
HBI.US	Hanesbrands Inc	20221026	7.41	7.56	7.33	7.37	6717100	7.37	down	down	correct
HBM.US	Hudbay Minerals Inc	20221026	3.87	4.22	3.87	4.13	1619500	4.13	up	up	correct
HCA.US	HCA Healthcare Inc	20221026	216.41	223.71	216.41	217.48	1481500	217.48	up	up	correct
HCC.US	Warrior Met Coal Inc	20221026	37.53	37.65	36.495	36.67	1005454	36.67	down	down	correct
HCI.US	HCI Group Inc	20221026	32.2	34.03	31.4	33.28	243700	33.28	up	up	correct
HCXY.US	Hercules Capital Inc	20221026	22.355	22.6	22.355	22.48	1763	22.48	up	up	correct
HD.US	The Home Depot Inc	20221026	290.6	291.87	286.17	290.15	2615000	290.15	down	down	correct
HDB.US	HDFC Bank Limited	20221026	61.54	61.79	61.14	61.44	1626500	61.44	down	up	incorrect
HE.US	Hawaiian Electric Industries Inc	20221026	36.84	37.1	36.37	36.72	459700	36.72	down	up	incorrect
HEI.US	HEICO Corporation	20221026	159.94	160.72	157.07	157.59	321400	157.59	down	up	incorrect
HEP.US	Holly Energy Partners L.P	20221026	18.65	18.81	18.57	18.73	69400	18.73	up	down	incorrect
HEQ.US	John Hancock Hedged Equity & Income Fund	20221026	11.2	11.3854	11.18	11.2	25807	11.2
HES.US	Hess Corporation	20221026	138.83	145.31	134.28	142.29	3462900	142.29	up	down	incorrect
HESM.US	Hess Midstream LP	20221026	27.87	28.9	27.725	28.37	612600	28.37	up	down	incorrect
HFRO.US	PA	20221026	19.66	20.4759	19.2536	20.1	24121	20.1	up	down	incorrect
HGLB.US	Highland Global Allocation Fund	20221026	9.36	9.41	9.25	9.33	55600	9.33	down	up	incorrect
HGV.US	Hilton Grand Vacations Inc	20221026	38.24	39.195	37.71	38.02	387300	38.02	down	up	incorrect
HHC.US	The Howard Hughes Corporation	20221026	60.25	61.02	59.5	59.68	283900	59.68	down	up	incorrect
HI.US	Hillenbrand Inc	20221026	42.52	43.63	42.1	43	387400	43	up	down	incorrect
HIG.US	The Hartford Financial Services Group Inc	20221026	70	70.4	69.2	69.25	1859400	69.25	down	down	correct
HII.US	Huntington Ingalls Industries Inc	20221026	254.12	256.95	250.78	251.27	323400	251.27	down	down	correct
HIL.US	Hill International Inc	20221026	3.37	3.37	3.36	3.36	727600	3.36	down	down	correct
HIO.US	Western Asset High Income Opportunity Fund Inc	20221026	3.72	3.76	3.7	3.76	361600	3.76	up	up	correct
HIPO.US	Hippo Holdings Inc	20221026	14.93	15.86	14.93	15.68	111800	15.68	up	up	correct
HIW.US	Highwoods Properties Inc	20221026	28.41	28.7	27.42	27.81	1472400	27.81	down	down	correct
HIX.US	Western Asset High Income Fund II Inc	20221026	4.44	4.46	4.43	4.46	339200	4.46	up	up	correct
HL.US	PB	20221026	55.1	55.1	55.1	55.1	0	55.1
HLF.US	Herbalife Nutrition Ltd	20221026	21.99	22.73	21.69	21.72	1113900	21.72	down	down	correct
HLI.US	Houlihan Lokey Inc	20221026	80.58	83.14	80.26	82.17	302900	82.17	up	up	correct
HLIO.US	Helios Technologies Inc.	20221026	54.74	55.49	54.14	54.92	124300	54.92	up	up	correct
HLT.US	Hilton Worldwide Holdings Inc	20221026	131.58	134.89	127.71	129.99	3590667	129.99	down	up	incorrect
HLX.US	Helix Energy Solutions Group Inc	20221026	5.49	6.23	5.48	6.16	9268300	6.16	up	down	incorrect
HMC.US	Honda Motor Co. Ltd	20221026	22.78	22.93	22.65	22.78	1323900	22.78
HMLP.US	PA	20221026	21.79	21.92	21.55	21.8499	17002	21.8499	up	down	incorrect
HMN.US	Horace Mann Educators Corporation	20221026	38.95	38.95	37.88	37.9	200000	37.9	down	up	incorrect
HMY.US	Harmony Gold Mining Company Limited	20221026	2.8	2.88	2.8	2.86	3598700	2.86	up	down	incorrect
HNI.US	HNI Corporation	20221026	28.83	29.13	27.71	27.87	274500	27.87	down	down	correct
HOG.US	Harley	20221026	40.16	42.37	39.3	41.8	4824700	41.8	up	up	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20221026	24.63	24.85	24.4	24.46	880456	24.46	down	down	correct
HOV.US	Hovnanian Enterprises Inc	20221026	39.36	42.6	39.36	40.15	108200	40.15	up	up	correct
HP.US	Helmerich & Payne Inc	20221026	45.06	51.1	45.06	49.18	1957900	49.18	up	up	correct
HPE.US	Hewlett Packard Enterprise Company	20221026	13.78	14.16	13.755	13.98	14151600	13.98	up	up	correct
HPF.US	John Hancock Preferred Income Fund II	20221026	15.43	15.93	15.34	15.73	38900	15.73	up	up	correct
HPI.US	John Hancock Preferred Income Fund	20221026	15.44	16.08	15.38	15.87	64500	15.87	up	up	correct
HPP.US	P	20221026	13.14	13.32	12.77	13.04	77119	13.04	down	down	correct
HPQ.US	HP Inc	20221026	27.13	28.11	27.04	27.48	6935800	27.48	up	up	correct
HPS.US	John Hancock Preferred Income Fund III	20221026	14.39	14.7	14.26	14.6	69700	14.6	up	up	correct
HPX.US	HPX Corp	20221026	10.04	10.04	10.03	10.04	16540	10.04
HQH.US	Tekla Healthcare Investors	20221026	18.33	18.77	18.05	18.68	188800	18.68	up	up	correct
HQL.US	Tekla Life Sciences Investors	20221026	14.19	14.6	14.19	14.5	180400	14.5	up	up	correct
HR.US	Healthcare Realty Trust Incorporated	20221026	19.72	19.9	19.49	19.71	1636500	19.71	down	down	correct
HRB.US	H&R Block Inc	20221026	41.29	41.86	40.63	40.74	1122600	40.74	down	down	correct
HRI.US	Herc Holdings Inc	20221026	111.99	113.44	109.69	111.28	154400	111.28	down	down	correct
HRL.US	Hormel Foods Corporation	20221026	45.55	46.09	45.2	45.76	1960100	45.76	up	up	correct
HRT.US	HireRight Holdings Corporation	20221026	13.72	14.46	13.25	13.74	231800	13.74	up	up	correct
HRTG.US	Heritage Insurance Holdings Inc	20221026	1.45	1.57	1.42	1.45	413200	1.45
HSBC.US	HSBC Holdings plc	20221026	25.76	26.1	25.73	25.91	3709200	25.91	up	up	correct
HSC.US	Harsco Corporation	20221026	4.83	5.11	4.76	4.82	635300	4.82	down	down	correct
HSY.US	The Hershey Company	20221026	235.01	236	231.79	232.79	875900	232.79	down	down	correct
HT.US	PE	20221026	18.6	18.9	18.4	18.72	1292	18.72	up	up	correct
HTD.US	John Hancock Tax	20221026	21.75	21.94	21.56	21.71	81300	21.71	down	down	correct
HTFB.US	Horizon Technology Finance Corporation	20221026	23.5	23.5	23	23.49	3300	23.49	down	down	correct
HTGC.US	Hercules Capital Inc	20221026	14.23	14.4	14.1	14.11	649200	14.11	down	down	correct
HTH.US	Hilltop Holdings Inc	20221026	28.66	29.22	28.51	28.62	360800	28.62	down	down	correct
HTY.US	John Hancock Investments	20221026	4.6	4.7	4.6	4.62	81200	4.62	up	down	incorrect
HTZ.US	Hertz Global Holdings Inc Common Stock	20221026	18.96	19.305	18.74	18.88	3994101	18.88	down	up	incorrect
HUBB.US	Hubbell Incorporated	20221026	240.47	241.82	235.37	238.06	718297	238.06	down	up	incorrect
HUBS.US	HubSpot Inc	20221026	280.32	293.81	272.88	273.35	736800	273.35	down	up	incorrect
HUM.US	Humana Inc	20221026	534	540.78	533.74	539.1	1080400	539.1	up	down	incorrect
HUN.US	Huntsman Corporation	20221026	27.95	28.07	27.37	27.39	1575964	27.39	down	up	incorrect
HUYA.US	HUYA Inc	20221026	1.79	2.02	1.77	1.97	1717700	1.97	up	down	incorrect
HVT.US	Haverty Furniture Companies Inc	20221026	26.87	26.99	26.15	26.51	112100	26.51	down	up	incorrect
HWM.US	Howmet Aerospace Inc	20221026	35.87	36.05	34.62	34.71	4502900	34.71	down	up	incorrect
HXL.US	Hexcel Corporation	20221026	55.82	56.09	52.98	53.38	1453200	53.38	down	up	incorrect
HY.US	Hyster	20221026	27.22	27.64	26.82	27.58	35898	27.58	up	down	incorrect
HYB.US	The New America High Income Fund Inc	20221026	6.52	6.65	6.52	6.63	38091	6.63	up	down	incorrect
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20221026	11.57	11.7	11.54	11.68	55300	11.68	up	up	correct
HYT.US	BlackRock Corporate High Yield Fund Inc	20221026	8.61	8.78	8.55	8.66	828218	8.66	up	up	correct
HZN.US	Horizon Global Corporation	20221026	0.72	0.748	0.635	0.691	167000	0.691	down	down	correct
HZO.US	MarineMax Inc	20221026	29.43	30.44	28.76	29.53	378500	29.53	up	up	correct
IAA.US	IAA Inc	20221026	37.31	38.29	37.11	37.51	1383300	37.51	up	up	correct
IACC.US	ION Acquisition Corp 3 Ltd	20221026	10.01	10.03	10.01	10.01	733800	10.01
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20221026	5.57	5.67	5.56	5.61	75200	5.61	up	up	correct
IAG.US	IAMGOLD Corporation	20221026	1.45	1.52	1.43	1.51	5570900	1.51	up	up	correct
IBA.US	Industrias Bachoco S.A.B. de C.V	20221026	48.87	49.07	48.64	48.9	40700	48.9	up	up	correct
IBM.US	International Business Machines Corporation	20221026	133.72	135.86	132.81	135.01	5139000	135.01	up	up	correct
IBN.US	ICICI Bank Limited	20221026	22.74	22.95	22.74	22.87	12689300	22.87	up	up	correct
IBP.US	Installed Building Products Inc	20221026	86.25	86.99	83.96	84.26	135200	84.26	down	down	correct
ICD.US	Independence Contract Drilling Inc	20221026	3.432	3.93	3.432	3.88	427600	3.88	up	up	correct
ICE.US	Intercontinental Exchange Inc	20221026	95.16	95.99	93.8	93.89	2842400	93.89	down	down	correct
ICL.US	ICL Group Ltd	20221026	8.91	8.96	8.784	8.9	811700	8.9	down	down	correct
ICR.US	P	20221026	17.9	17.9	17.695	17.695	1527	17.695	down	down	correct
IDA.US	IDACORP Inc	20221026	100.82	101.83	99.56	100.8	275380	100.8	down	down	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20221026	8.95	9.07	8.95	9.03	109900	9.03	up	up	correct
IDT.US	IDT Corporation	20221026	25.53	26.26	25.3	25.8	103300	25.8	up	up	correct
IEX.US	IDEX Corporation	20221026	215.67	222.06	214.55	219.83	803700	219.83	up	up	correct
IFF.US	International Flavors & Fragrances Inc.	20221026	96.38	97.13	95.41	95.81	1030200	95.81	down	down	correct
IFN.US	The India Fund Inc	20221026	16.2	16.25	16.14	16.17	182900	16.17	down	down	correct
IFS.US	Intercorp Financial Services Inc	20221026	22.22	22.91	22.22	22.57	12043	22.57	up	up	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20221026	8.4	8.53	8.4	8.5	56400	8.5	up	up	correct
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20221026	5.18	5.2	5.16	5.18	132800	5.18
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20221026	15.59	15.71	15.58	15.65	24900	15.65	up	up	correct
IGR.US	CBRE Clarion Global Real Estate Income Fund	20221026	5.65	5.68	5.52	5.53	769700	5.53	down	down	correct
IGT.US	International Game Technology PLC	20221026	19.47	20.12	19.47	19.65	1089700	19.65	up	up	correct
IH.US	iHuman Inc	20221026	1.52	1.6288	1.52	1.55	3828	1.55	up	up	correct
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20221026	4.75	4.81	4.74	4.77	41171	4.77	up	up	correct
IHG.US	InterContinental Hotels Group PLC	20221026	53.94	54.68	53.48	53.79	138400	53.79	down	down	correct
IHIT.US	Invesco High Income 2023 Target Term Fund	20221026	8.1	8.24	8.1	8.16	132400	8.16	up	up	correct
IHTA.US	Invesco High Income 2024 Target Term Fund	20221026	7.613	7.77	7.613	7.72	33400	7.72	up	up	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20221026	23.92	24.11	23.92	23.99	111257	23.99	up	up	correct
IIIN.US	Insteel Industries Inc	20221026	25.59	26.61	24.77	25.97	153900	25.97	up	up	correct
IIM.US	Invesco Value Municipal Income Trust	20221026	10.99	11.09	10.99	11.04	124500	11.04	up	up	correct
IIPR.US	PA	20221026	25.463	25.5	25.35	25.49	2930	25.49	up	up	correct
IMAX.US	IMAX Corporation	20221026	13.49	14.14	13.49	13.91	1389500	13.91	up	up	correct
INFA.US	Informatica Inc.	20221026	19.58	20.17	19.07	19.23	619700	19.23	down	down	correct
INFY.US	Infosys Limited	20221026	18.6	18.88	18.55	18.68	7555000	18.479	up	up	correct
ING.US	ING Groep N.V	20221026	9.83	9.95	9.83	9.86	3133900	9.86	up	up	correct
INGR.US	Ingredion Incorporated	20221026	86.22	87.05	85.95	86.28	337700	86.28	up	up	correct
INN.US	Summit Hotel Properties Inc	20221026	8.34	8.42	8.22	8.32	602900	8.32	down	down	correct
INSI.US	Insight Select Income Fund	20221026	14.73	14.817	14.72	14.79	13493	14.79	up	up	correct
INSP.US	Inspire Medical Systems Inc	20221026	181.05	188.67	181.05	183.09	223600	183.09	up	up	correct
INST.US	Instructure Holdings Inc	20221026	23.82	24.26	23.27	23.29	119300	23.29	down	down	correct
INT.US	World Fuel Services Corporation	20221026	27.69	27.82	27.21	27.28	228000	27.28	down	down	correct
INVH.US	Invitation Homes Inc	20221026	33.94	34.21	33.57	33.65	4325900	33.65	down	down	correct
IP.US	International Paper Company	20221026	33.61	33.88	33.08	33.22	4427500	33.22	down	down	correct
IPG.US	The Interpublic Group of Companies Inc	20221026	30.12	30.47	29.95	30.15	2979400	30.15	up	up	correct
IPI.US	Intrepid Potash Inc	20221026	45.69	46.2142	44.09	44.17	209442	44.17	down	down	correct
IQI.US	Invesco Quality Municipal Income Trust	20221026	8.81	8.89	8.8	8.86	283700	8.86	up	up	correct
IQV.US	IQVIA Holdings Inc	20221026	192.55	204.68	188.62	202.1	2410000	202.1	up	up	correct
IR.US	Ingersoll Rand Inc	20221026	49.2	49.61	48.29	48.61	2368000	48.61	down	down	correct
IRL.US	The New Ireland Fund Inc	20221026	7.18	7.39	6.82	7.39	5500	7.39	up	up	correct
IRM.US	Iron Mountain Incorporated	20221026	49.37	49.71	48.71	49.31	1362600	49.31	down	down	correct
IRRX.US	UN	20221026	10.16	10.16	10.16	10.16	0	10.16
IRT.US	Independence Realty Trust Inc	20221026	16.42	16.55	15.735	15.8	2875695	15.8	down	down	correct
IS.US	ironSource	20221026	3.13	3.39	3.07	3.09	5733100	3.09	down	down	correct
ISD.US	PGIM High Yield Bond Fund Inc	20221026	11.79	11.89	11.76	11.85	84800	11.85	up	up	correct
IT.US	Gartner Inc	20221026	296.81	301.93	292.93	292.93	542220	292.93	down	down	correct
ITCB.US	Itaú Corpbanca	20221026	2.81	2.99	2.787	2.95	35649	2.95	up	up	correct
ITGR.US	Integer Holdings Corporation	20221026	59.18	61.07	59.18	60.03	189600	60.03	up	up	correct
ITT.US	ITT Inc	20221026	73.96	75	73.61	73.74	490100	73.74	down	down	correct
ITUB.US	Itaú Unibanco Holding S.A	20221026	5.43	5.49	5.33	5.33	51061900	5.33	down	down	correct
ITW.US	Illinois Tool Works Inc	20221026	208.03	212.19	206.03	207.56	1821700	207.56	down	down	correct
IVC.US	Invacare Corporation	20221026	0.65	0.7	0.64	0.66	253600	0.66	up	up	correct
IVH.US	Ivy Funds	20221026	10.23	10.31	10.15	10.27	109700	10.27	up	up	correct
IVR.US	PC	20221026	17.62	17.9271	17.52	17.52	9943	17.52	down	down	correct
IVT.US	Inventrust Properties Corp	20221026	24.18	24.23	23.55	23.89	198300	23.89	down	down	correct
IVZ.US	Invesco Ltd	20221026	14.85	15.23	14.55	15.1	8200100	15.1	up	up	correct
IX.US	ORIX Corporation	20221026	73.95	74.12	73.39	73.46	36267	73.46	down	down	correct
J.US	Jacobs Engineering Group Inc	20221026	113.77	115.5	112.48	113.53	784900	113.53	down	down	correct
JBGS.US	JBG SMITH Properties	20221026	20	20.14	19.71	19.8	1330100	19.8	down	down	correct
JBK.US	Corporate Backed Trust Certificates Goldman Sachs Capital I Securities	20221026	25.06	25.06	25.06	25.06	0	25.06
JBL.US	Jabil Inc	20221026	64.36	65.15	64.13	64.14	1233700	64.14	down	down	correct
JBT.US	John Bean Technologies Corporation	20221026	98.38	98.38	93.7	94.13	283244	94.13	down	down	correct
JCE.US	Nuveen Core Equity Alpha Fund	20221026	13.34	13.46	12.9	13.41	31300	13.41	up	up	correct
JCI.US	Johnson Controls International plc	20221026	57.28	57.92	56.27	56.92	4725000	56.92	down	down	correct
JEF.US	Jefferies Financial Group Inc	20221026	33.47	34.24	33.37	33.63	1108900	33.63	up	up	correct
JELD.US	JELD	20221026	9.54	9.915	9.46	9.73	946600	9.73	up	up	correct
JEMD.US	Nuveen Emerging Markets Debt 2022 Target Term Fund	20221026	6.55	6.55	6.5155	6.535	24148	6.535	down	down	correct
JEQ.US	Aberdeen Japan Equity Fund Inc	20221026	5.24	5.4	5.24	5.34	47500	5.34	up	up	correct
JFR.US	Nuveen Floating Rate Income Fund	20221026	7.89	7.96	7.81	7.85	329600	7.85	down	down	correct
JGH.US	Nuveen Global High Income Fund	20221026	11.09	11.28	11.09	11.15	58700	11.15	up	down	incorrect
JHAA.US	Nuveen High Income 2023 Target Term Fund	20221026	8.98	9.051	8.97	9.05	4300	9.05	up	down	incorrect
JHG.US	Janus Henderson Group plc	20221026	22.44	22.75	22.33	22.4	1184200	22.4	down	up	incorrect
JHI.US	John Hancock Investors Trust	20221026	12.02	12.3	12.02	12.26	19900	12.26	up	down	incorrect
JHS.US	John Hancock Income Securities Trust	20221026	10.33	10.43	10.33	10.4	14300	10.4	up	down	incorrect
JHX.US	James Hardie Industries plc	20221026	21.99	22.09	21.73	21.83	29400	21.83	down	up	incorrect
JILL.US	J.Jill Inc	20221026	19.22	19.724	18.1	18.33	42600	18.33	down	up	incorrect
JKS.US	JinkoSolar Holding Co. Ltd	20221026	43.7	47.64	43.7	46.53	1233300	46.53	up	down	incorrect
JLL.US	Jones Lang LaSalle Incorporated	20221026	164	167.55	161.91	165.79	227000	165.79	up	down	incorrect
JLS.US	Nuveen Mortgage and Income Fund	20221026	15.68	15.84	15.68	15.79	9500	15.79	up	down	incorrect
JMIA.US	Jumia Technologies AG	20221026	5.33	5.615	5.28	5.3	1751200	5.3	down	up	incorrect
JMM.US	Nuveen Multi	20221026	5.6	5.6	5.5641	5.59	971	5.59	down	down	correct
JNJ.US	Johnson & Johnson	20221026	171.32	172.57	170.52	172.21	6123800	172.21	up	up	correct
JNPR.US	Juniper Networks Inc	20221026	30	30.5	28.91	30	6902200	30
JOBY.US	WT	20221026	0.79	0.83	0.7721	0.7721	10076	0.7721	down	down	correct
JOE.US	The St. Joe Company	20221026	36.36	36.51	35.59	35.74	182500	35.74	down	down	correct
JOF.US	Japan Smaller Capitalization Fund Inc	20221026	5.72	5.81	5.72	5.78	28300	5.78	up	up	correct
JPC.US	Nuveen Preferred & Income Opportunities Fund	20221026	7.09	7.15	7.05	7.08	289400	7.08	down	down	correct
JPI.US	Nuveen Preferred and Income Term Fund	20221026	17.87	17.99	17.79	17.84	54500	17.84	down	down	correct
JPM.US	PL	20221026	18.77	18.95	18.698	18.8	952202	18.8	up	up	correct
JPS.US	Nuveen Preferred Securities Income Fund	20221026	6.5	6.66	6.47	6.62	696500	6.62	up	up	correct
JPT.US	Nuveen Preferred and Income 2022 Term Fund	20221026	17.2	17.23	17.116	17.18	6700	17.18	down	down	correct
JQC.US	Nuveen Credit Strategies Income Fund	20221026	4.99	4.99	4.96	4.97	456700	4.97	down	down	correct
JRI.US	Nuveen Real Asset Income and Growth Fund	20221026	11.15	11.3	11.11	11.17	97300	11.17	up	up	correct
JRO.US	Nuveen Floating Rate Income Opportunity Fund	20221026	7.79	7.89	7.79	7.82	182900	7.82	up	up	correct
JRS.US	Nuveen Real Estate Income Fund	20221026	7.71	7.71	7.57	7.63	99400	7.63	down	down	correct
JSD.US	Nuveen Short Duration Credit Opportunities Fund	20221026	11.67	11.78	11.61	11.68	61400	11.68	up	up	correct
JT.US	Jianpu Technology Inc	20221026	1.63	1.68	1.54	1.6	101100	1.6	down	down	correct
JUN.US	UN	20221026	10.06	10.06	10.06	10.06	483	10.06
JWN.US	Nordstrom Inc	20221026	20.89	21.35	20.63	20.84	3613600	20.84	down	down	correct
K.US	Kellogg Company	20221026	74.65	75.08	73.25	73.85	2132200	73.85	down	down	correct
KAI.US	Kadant Inc	20221026	173.31	177.35	171.69	172.61	32200	172.61	down	down	correct
KAMN.US	Kaman Corporation	20221026	33.49	33.56	32.51	32.74	127200	32.74	down	down	correct
KAR.US	KAR Auction Services Inc	20221026	14.02	14.25	13.89	13.95	923700	13.95	down	down	correct
KB.US	KB Financial Group Inc	20221026	32.12	32.48	32.04	32.25	236500	32.25	up	up	correct
KBH.US	KB Home	20221026	29.12	29.55	28.72	28.73	1352900	28.73	down	down	correct
KBR.US	KBR Inc	20221026	48.77	48.77	45.35	46.52	3342000	46.52	down	down	correct
KEN.US	Kenon Holdings Ltd	20221026	38.4	39	38.28	38.38	18500	38.38	down	down	correct
KEP.US	Korea Electric Power Corporation	20221026	5.91	6.02	5.91	5.99	293500	5.99	up	up	correct
KEX.US	Kirby Corporation	20221026	67.61	69.75	67.08	67.73	512900	67.73	up	up	correct
KEY.US	PK	20221026	21.415	21.73	21.18	21.18	77037	21.18	down	down	correct
KEYS.US	Keysight Technologies Inc	20221026	173.46	176.92	172.01	175.27	928700	175.27	up	up	correct
KF.US	The Korea Fund Inc	20221026	20	20.22	19.99	20.15	128600	20.15	up	down	incorrect
KFS.US	Kingsway Financial Services Inc	20221026	6.37	6.89	6.01	6.6	30093	6.6	up	down	incorrect
KFY.US	Korn Ferry	20221026	53.67	54.69	53.05	53.68	172200	53.68	up	down	incorrect
KGC.US	Kinross Gold Corporation	20221026	3.65	3.79	3.65	3.72	18435200	3.72	up	down	incorrect
KIM.US	PM	20221026	20.05	20.17	19.8	19.8979	8842	19.8979	down	up	incorrect
KIND.US	Nextdoor Holdings Inc.	20221026	2.71	2.72	2.58	2.6	629200	2.6	down	up	incorrect
KIO.US	KKR Income Opportunities Fund	20221026	10.92	11.07	10.92	10.96	64000	10.96	up	down	incorrect
KKR.US	PC	20221026	58.71	60.85	58.62	59.71	310708	59.71	up	down	incorrect
KKRS.US	KKRS	20221026	17.33	17.7	17.33	17.53	24300	17.53	up	down	incorrect
KLR.US	Kaleyra Inc	20221026	0.874	0.928	0.844	0.875	325300	0.875	up	down	incorrect
KMB.US	Kimberly	20221026	119.57	120.96	118.49	120.21	2201300	120.21	up	down	incorrect
KMI.US	Kinder Morgan Inc	20221026	17.62	17.85	17.29	17.73	22666000	17.73	up	down	incorrect
KMPR.US	Kemper Corporation	20221026	45.22	45.69	44.76	45	127900	45	down	down	correct
KMT.US	Kennametal Inc	20221026	25.76	26.2	25.35	25.5	672400	25.5	down	down	correct
KMX.US	CarMax Inc	20221026	61.9	62.92	61.01	61.55	1515700	61.55	down	down	correct
KN.US	Knowles Corporation	20221026	12.87	13	12.68	12.85	1024900	12.85	down	down	correct
KNOP.US	KNOT Offshore Partners LP	20221026	14.71	15.12	14.69	14.95	202100	14.95	up	up	correct
KNX.US	Knight	20221026	48.3	49.32	46.9	48.69	2488500	48.69	up	up	correct
KO.US	The Coca	20221026	59.01	59.78	58.86	59.39	15831400	59.39	up	up	correct
KODK.US	Eastman Kodak Company	20221026	5.39	5.69	5.38	5.54	626800	5.54	up	up	correct
KOF.US	Coca	20221026	62.09	62.82	61.73	62.15	184200	62.15	up	up	correct
KOP.US	Koppers Holdings Inc	20221026	24.34	24.83	23.78	24.22	62300	24.22	down	up	incorrect
KORE.US	KORE Group Holdings Inc	20221026	2.67	2.68	2.565	2.62	50097	2.62	down	up	incorrect
KOS.US	Kosmos Energy Ltd	20221026	6.44	6.6	6.39	6.49	4397300	6.49	up	down	incorrect
KR.US	The Kroger Co	20221026	44.93	45.91	44.92	45.44	6610400	45.44	up	down	incorrect
KRC.US	Kilroy Realty Corporation	20221026	43.59	44.3	42.3	42.94	1894700	42.94	down	up	incorrect
KREF.US	PA	20221026	18.52	18.61	18.25	18.38	43798	18.38	down	up	incorrect
KRG.US	Kite Realty Group Trust	20221026	19.08	19.18	18.64	18.67	1478334	18.67	down	up	incorrect
KRO.US	Kronos Worldwide Inc	20221026	9.64	9.73	9.39	9.49	242900	9.49	down	up	incorrect
KRP.US	Kimbell Royalty Partners LP	20221026	19.11	19.23	18.8	18.83	246500	18.83	down	up	incorrect
KSM.US	DWS Strategic Municipal Income Trust	20221026	7.59	7.6227	7.53	7.58	19962	7.58	down	up	incorrect
KSS.US	Kohl's Corporation	20221026	30.2	31.12	29.92	30.19	2662100	30.19	down	up	incorrect
KT.US	KT Corporation	20221026	12.63	12.8	12.57	12.7	1529000	12.7	up	up	correct
KTB.US	Kontoor Brands Inc	20221026	36.59	37.58	36	36.43	395800	36.43	down	down	correct
KTF.US	DWS Municipal Income Trust	20221026	8.07	8.17	8.05	8.08	88700	8.08	up	up	correct
KTH.US	Corts Trust For Peco Energy Capital Trust III	20221026	30.45	30.84	30.45	30.84	1400	29.834	up	up	correct
KTN.US	Credit	20221026	27.45	27.5	26.94	26.94	5100	26.94	down	down	correct
KUKE.US	Kuke Music Holding Limited	20221026	0.51	0.514	0.46	0.512	68900	0.512	up	up	correct
KW.US	Kennedy	20221026	16.37	16.5	16.2	16.39	499100	16.39	up	up	correct
KWR.US	Quaker Chemical Corporation	20221026	154.69	158	152.37	155.16	69500	155.16	up	up	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20221026	8.65	8.71	8.56	8.67	482200	8.67	up	up	correct
L.US	Loews Corporation	20221026	56.22	56.3	55.74	55.97	524100	55.97	down	down	correct
LAC.US	Lithium Americas Corp	20221026	26.25	26.89	25.8	26.25	2318900	26.25
LAD.US	Lithia Motors Inc	20221026	197.86	203.4	195.49	199.84	353700	199.84	up	up	correct
LADR.US	Ladder Capital Corp	20221026	10.22	10.36	10.11	10.23	647900	10.23	up	up	correct
LAW.US	CS Disco Inc.	20221026	10.48	11	10.32	10.45	268800	10.45	down	down	correct
LAZ.US	Lazard Ltd	20221026	34.75	36.95	34.6	36.2	1757500	36.2	up	up	correct
LBRT.US	Liberty Oilfield Services Inc	20221026	16.17	16.81	16.06	16.48	5979915	16.48	up	up	correct
LC.US	LendingClub Corporation	20221026	11.64	12.23	11.61	11.66	4066500	11.66	up	up	correct
LCI.US	Lannett Company Inc	20221026	0.448	0.464	0.439	0.461	75600	0.461	up	up	correct
LCII.US	LCI Industries	20221026	103.18	103.69	101.09	101.96	154000	101.96	down	down	correct
LCW.US	UN	20221026	9.98	9.98	9.98	9.98	0	9.98
LDI.US	loanDepot Inc	20221026	1.57	1.642	1.55	1.57	393526	1.57
LDOS.US	Leidos Holdings Inc	20221026	97.95	98.4	96.51	97.51	416700	97.51	down	down	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20221026	18.64	19.05	18.59	18.77	89100	18.77	up	up	correct
LEA.US	Lear Corporation	20221026	137.04	138.26	134.6	135.05	353000	135.05	down	down	correct
LEG.US	Leggett & Platt Incorporated	20221026	32.93	33.22	32.42	32.69	653200	32.69	down	down	correct
LEJU.US	Leju Holdings Limited	20221026	1.94	2.14	1.88	2.06	23000	2.06	up	up	correct
LEN.US	Lennar Corporation	20221026	78.55	80.06	78.02	78.79	2844200	78.79	up	up	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20221026	6.07	6.13	5.9	5.94	219600	5.94	down	down	correct
LEVI.US	Levi Strauss & Co	20221026	15.03	15.655	14.86	15.12	1624600	15.12	up	up	correct
LFC.US	China Life Insurance Company Limited	20221026	5.65	5.75	5.65	5.7	82609	5.7	up	up	correct
LFG.US	Archaea Energy Inc	20221026	25.8	25.82	25.77	25.78	3868700	25.78	down	down	correct
LFT.US	PA	20221026	20	20	20	20	0	20
LGF.US	B	20221026	7.58	7.76	7.3	7.3	690215	7.3	down	down	correct
LGFA.US	Lions Gate Entertainment Corp	20221026	8.04	8.2	7.75	7.77	530366	7.77	down	down	correct
LGI.US	Lazard Global Total Return and Income Fund Inc	20221026	14.36	14.46	14.3	14.33	55900	14.33	down	down	correct
LGV.US	WT	20221026	0.0702	0.0702	0.07	0.07	400	0.07	down	down	correct
LH.US	Laboratory Corporation of America Holdings	20221026	229.07	232.73	227.77	229.95	1123600	229.95	up	up	correct
LHX.US	L3Harris Technologies Inc	20221026	249.98	252.7	248	249.99	1214300	249.99	up	up	correct
LII.US	Lennox International Inc	20221026	235.13	240.26	232.87	234.17	479403	234.17	down	down	correct
LIN.US	Linde plc	20221026	291.71	296.6	290.23	294.84	2597200	294.84	up	up	correct
LITB.US	LightInTheBox Holding Co. Ltd	20221026	0.86	0.9	0.86	0.87	59200	0.87	up	up	correct
LL.US	Lumber Liquidators Holdings Inc	20221026	7.84	8	7.64	7.69	293900	7.69	down	down	correct
LLY.US	Eli Lilly and Company	20221026	352.5	361.48	350.44	357.86	2373500	357.86	up	up	correct
LMND.US	Lemonade Inc	20221026	22.98	23.99	22.8	23.04	529100	23.04	up	up	correct
LMT.US	Lockheed Martin Corporation	20221026	462.17	470.64	460.46	462.56	1554600	462.56	up	up	correct
LNC.US	Lincoln National Corporation	20221026	52.8	53.37	51.81	51.86	1244700	51.86	down	down	correct
LND.US	BrasilAgro	20221026	6.06	6.06	5.9	6.01	54500	6.01	down	down	correct
LNN.US	Lindsay Corporation	20221026	158.81	161.41	157.02	159.39	64600	159.39	up	up	correct
LOCL.US	Local Bounti Corporation	20221026	3.07	3.28	2.92	3.22	1078200	3.22	up	up	correct
LOKM.US	Live Oak Mobility Acquisition Corp	20221026	9.91	9.93	9.9	9.93	123167	9.93	up	up	correct
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20221026	6.57	6.63	6.49	6.54	126300	6.54	down	down	correct
LOW.US	Lowe's Companies Inc	20221026	194.23	195.61	191.28	193.55	2567200	193.55	down	down	correct
LPG.US	Dorian LPG Ltd	20221026	16.61	16.74	16.09	16.2	333600	16.2	down	down	correct
LPI.US	Laredo Petroleum Inc	20221026	63.1	66.68	62.8	65.84	528900	65.84	up	up	correct
LPL.US	LG Display Co. Ltd	20221026	4.6	4.79	4.6	4.68	527400	4.68	up	up	correct
LPX.US	Louisiana	20221026	57.8	59.49	57.26	57.98	690712	57.98	up	up	correct
LRN.US	Stride Inc	20221026	38.65	38.65	32.02	32.86	4421800	32.86	down	down	correct
LSI.US	Life Storage Inc	20221026	105.71	107.8	105.65	106.35	769900	106.35	up	up	correct
LSPD.US	Lightspeed POS Inc	20221026	18.22	19.59	17.901	18.75	988600	18.75	up	up	correct
LTC.US	LTC Properties Inc	20221026	39.08	39.45	38.66	39.19	147300	39.19	up	up	correct
LTH.US	Life Time Group Holdings Inc.	20221026	10.57	10.94	10.46	10.6	223600	10.6	up	up	correct
LTHM.US	Livent Corporation	20221026	31.49	32.22	31.08	31.35	2654200	31.35	down	down	correct
LU.US	Lufax Holding Ltd	20221026	1.52	1.77	1.487	1.7	24419100	1.7	up	up	correct
LUMN.US	Lumen Technologies Inc	20221026	6.96	7.22	6.91	7.06	16483711	7.06	up	down	incorrect
LUV.US	Southwest Airlines Co	20221026	34.6	35.33	34.31	34.37	9204500	34.37	down	up	incorrect
LVS.US	Las Vegas Sands Corp	20221026	34.77	35.76	34.3	35.47	8429800	35.47	up	down	incorrect
LW.US	Lamb Weston Holdings Inc	20221026	84.74	85.49	83.82	84.02	2300500	84.02	down	up	incorrect
LXFR.US	Luxfer Holdings PLC	20221026	16.36	16.45	15.01	15.25	53200	15.25	down	up	incorrect
LXP.US	PC	20221026	48	48	47.983	48	1629	47.2017
LXU.US	LSB Industries Inc	20221026	16.43	16.58	16.01	16.01	475300	16.01	down	up	incorrect
LYB.US	LyondellBasell Industries N.V	20221026	82.63	83.04	81.38	82.22	2703800	82.22	down	up	incorrect
LYG.US	Lloyds Banking Group plc	20221026	1.95	1.97	1.93	1.94	13122200	1.94	down	down	correct
LYV.US	Live Nation Entertainment Inc	20221026	81.52	82.87	78.21	78.47	2688200	78.47	down	down	correct
LZB.US	La	20221026	24.94	25.3	24.4	24.51	346000	24.51	down	down	correct
M.US	Macy's Inc	20221026	20.5	21.3	20.5	20.8	10667650	20.8	up	up	correct
MA.US	Mastercard Incorporated	20221026	312.29	324.45	312.29	319.51	5278000	319.51	up	up	correct
MAA.US	PI	20221026	55	55.9999	54.52	55.9999	2210	55.9999	up	up	correct
MAC.US	The Macerich Company	20221026	10.19	10.33	10.06	10.33	2811700	10.33	up	up	correct
MAIN.US	Main Street Capital Corporation	20221026	36.4	36.86	36.22	36.24	293500	36.24	down	down	correct
MAN.US	ManpowerGroup Inc	20221026	76.57	77.22	75.28	75.87	374500	75.87	down	down	correct
MANU.US	Manchester United plc	20221026	12.65	13.29	12.57	13.19	380900	13.19	up	up	correct
MAS.US	Masco Corporation	20221026	42.33	47.4	42.33	45.57	3941000	45.57	up	up	correct
MATX.US	Matson Inc	20221026	72.95	75.15	72.4	73.22	366800	73.22	up	up	correct
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20221026	7.45	7.5	7.39	7.4	81900	7.4	down	down	correct
MAX.US	MediaAlpha Inc	20221026	11.09	11.13	10.88	10.95	215800	10.95	down	down	correct
MAXR.US	Maxar Technologies Inc	20221026	21.51	22.02	21.51	21.57	520600	21.57	up	up	correct
MBI.US	MBIA Inc	20221026	10.79	10.86	10.54	10.55	212900	10.55	down	down	correct
MBSC.US	UN	20221026	10.04	10.04	10.04	10.04	0	10.04
MC.US	Moelis & Company	20221026	38.89	40.71	38.715	40.04	647900	40.04	up	up	correct
MCB.US	Metropolitan Bank Holding Corp	20221026	63.82	64.89	63.51	64.31	55800	64.31	up	up	correct
MCD.US	McDonald's Corporation	20221026	257.84	260.69	256.12	256.61	3582600	256.61	down	down	correct
MCG.US	Membership Collective Group Inc	20221026	4.11	4.54	4.05	4.42	843800	4.42	up	up	correct
MCI.US	Barings Corporate Investors	20221026	13.31	13.47	13.31	13.47	3300	13.47	up	up	correct
MCK.US	McKesson Corporation	20221026	387.07	389.64	383.93	385.41	997500	385.41	down	down	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20221026	7.46	7.69	7.46	7.59	98200	7.59	up	up	correct
MCO.US	Moody's Corporation	20221026	257.1	262.88	254.89	256.97	1156700	256.97	down	down	correct
MCR.US	MFS Charter Income Trust	20221026	6.23	6.46	6.18	6.34	209300	6.34	up	up	correct
MCS.US	The Marcus Corporation	20221026	15.44	15.7	15.3	15.38	125100	15.38	down	down	correct
MCW.US	Mister Car Wash Inc.	20221026	8.97	8.97	8.28	8.47	2460500	8.47	down	down	correct
MCY.US	Mercury General Corporation	20221026	28.68	28.91	28.17	28.62	313300	28.62	down	down	correct
MD.US	MEDNAX Inc	20221026	19.06	19.5	18.91	19.32	293400	19.32	up	up	correct
MDC.US	M.D.C. Holdings Inc	20221026	31.5	32.27	31.26	31.28	1228500	31.28	down	down	correct
MDT.US	Medtronic plc	20221026	84.89	86.65	84.86	85.37	3986500	85.37	up	up	correct
MDU.US	MDU Resources Group Inc	20221026	28.02	28.13	27.6	27.79	1045600	27.79	down	down	correct
MEC.US	Mayville Engineering Company Inc	20221026	6.07	6.64	6.07	6.52	40700	6.52	up	up	correct
MED.US	Medifast Inc	20221026	118.55	121.93	115.52	115.69	153300	115.69	down	down	correct
MEG.US	Montrose Environmental Group Inc	20221026	41.39	44.04	40.87	41.17	151176	41.17	down	down	correct
MEGI.US	MainStay CBRE Global Infrastructure Megatrends Fund	20221026	12.29	12.82	12.29	12.73	199900	12.73	up	up	correct
MEI.US	Methode Electronics Inc	20221026	40.31	40.65	39.53	39.93	79500	39.93	down	down	correct
MER.US	PK	20221026	24.78	25.06	24.78	25	88369	25	up	up	correct
MET.US	PF	20221026	19.61	19.92	19.43	19.7	119882	19.7	up	up	correct
MFA.US	PC	20221026	17.71	18.4349	17.71	17.81	28351	17.81	up	up	correct
MFC.US	Manulife Financial Corporation	20221026	16.33	16.54	16.27	16.33	4331400	16.33
MFG.US	Mizuho Financial Group Inc	20221026	2.21	2.25	2.21	2.24	1171100	2.24	up	up	correct
MFGP.US	Micro Focus International plc	20221026	5.93	6.015	5.93	5.99	486200	5.99	up	up	correct
MFM.US	MFS Municipal Income Trust	20221026	4.7	4.82	4.7	4.81	193200	4.81	up	up	correct
MFV.US	MFS Special Value Trust	20221026	4.17	4.17	4.17	4.17	900	4.17
MG.US	Mistras Group Inc	20221026	4.72	4.81	4.7	4.74	11000	4.74	up	up	correct
MGA.US	Magna International Inc	20221026	53.64	55.54	53.39	54.6	949100	54.6	up	up	correct
MGF.US	MFS Government Markets Income Trust	20221026	3.15	3.2	3.15	3.2	20100	3.2	up	up	correct
MGM.US	MGM Resorts International	20221026	34.24	35.13	34.15	34.33	3168100	34.33	up	up	correct
MGR.US	Affiliated Managers Group Inc	20221026	20.99	21.36	20.82	21	34100	21	up	up	correct
MGRB.US	MGRB	20221026	17.1	17.474	17.05	17.08	43600	17.08	down	down	correct
MGRD.US	MGRD	20221026	15.1	15.37	15.1	15.352	9400	15.352	up	up	correct
MGU.US	Macquarie Global Infrastructure Total Return Fund Inc	20221026	20.52	21.4	20.52	21.27	61800	21.27	up	up	correct
MGY.US	Magnolia Oil & Gas Corporation	20221026	25.39	26.15	25.36	25.93	1327500	25.93	up	up	correct
MH.US	PD	20221026	2.81	2.81	2.81	2.81	32	2.81
MHD.US	BlackRock MuniHoldings Fund Inc	20221026	10.83	11	10.83	10.95	312000	10.95	up	up	correct
MHF.US	Western Asset Municipal High Income Fund Inc	20221026	6.18	6.2245	6.15	6.1501	91006	6.1501	down	down	correct
MHI.US	Pioneer Municipal High Income Fund Inc	20221026	8.11	8.17	8.04	8.07	141300	8.07	down	down	correct
MHK.US	Mohawk Industries Inc	20221026	99.92	100.92	98.16	98.6	675200	98.6	down	down	correct
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20221026	15.26	15.26	15.05	15.05	1498	15.05	down	down	correct
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20221026	9.25	9.37	9.22	9.34	116000	9.34	up	up	correct
MHNC.US	Maiden Holdings North America Ltd	20221026	16.96	17.18	16.96	16.96	2900	16.96
MIN.US	MFS Intermediate Income Trust	20221026	2.72	2.75	2.72	2.74	114300	2.74	up	up	correct
MIO.US	MIO	20221026	9.68	9.81	9.53	9.62	143100	9.62	down	down	correct
MIR.US	Mirion Technologies Inc	20221026	7.88	8	7.845	7.94	1258900	7.94	up	up	correct
MIT.US	Mason Industrial Technology Inc	20221026	9.94	9.94	9.93	9.93	39300	9.93	down	down	correct
MITT.US	PC	20221026	14.8	15.12	14.7776	14.89	23042	14.89	up	up	correct
MIXT.US	MiX Telematics Limited	20221026	8.29	8.85	7.99	8.56	18000	8.56	up	up	correct
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20221026	11.31	11.42	11.15	11.26	39400	11.26	down	down	correct
MKC.US	V	20221026	78.2	78.2	78.1999	78.1999	629	78.1999	down	down	correct
MKL.US	Markel Corporation	20221026	1161.04	1169.96	1147.51	1157.95	32200	1157.95	down	down	correct
ML.US	MoneyLion Inc	20221026	1.08	1.17	1.05	1.08	426600	1.08
MLI.US	Mueller Industries Inc	20221026	63.17	63.93	62.01	62.6	246800	62.6	down	up	incorrect
MLM.US	Martin Marietta Materials Inc	20221026	333.72	334.41	327.26	330.93	398700	330.93	down	up	incorrect
MLNK.US	MeridianLink Inc.	20221026	17.34	17.7	17.21	17.39	93000	17.39	up	down	incorrect
MLP.US	Maui Land & Pineapple Company Inc	20221026	9.07	9.07	8.54	8.54	7119	8.54	down	up	incorrect
MLR.US	Miller Industries Inc	20221026	24.37	24.86	24.02	24.49	22700	24.49	up	down	incorrect
MMC.US	Marsh & McLennan Companies Inc	20221026	153.83	156.12	152.57	154.44	1913108	154.44	up	down	incorrect
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20221026	15.44	15.69	15.44	15.57	149400	15.57	up	down	incorrect
MMI.US	Marcus & Millichap Inc	20221026	36.97	37.015	36	36.49	118082	36.49	down	up	incorrect
MMM.US	3M Company	20221026	119.59	123.29	119.59	122.7	4628000	122.7	up	up	correct
MMP.US	Magellan Midstream Partners L.P	20221026	51.63	51.81	51.15	51.74	795500	51.74	up	up	correct
MMS.US	Maximus Inc	20221026	57.82	58.99	57.57	58.55	282900	58.55	up	up	correct
MMT.US	MFS Multimarket Income Trust	20221026	4.22	4.31	4.22	4.27	220400	4.27	up	up	correct
MMU.US	Western Asset Managed Municipals Fund Inc	20221026	9.67	9.67	9.49	9.56	186100	9.56	down	down	correct
MN.US	Manning & Napier Inc	20221026	12.85	12.85	12.85	12.85	0	12.85
MNP.US	Western Asset Municipal Partners Fund Inc	20221026	10.87	11.01	10.85	10.88	34700	10.88	up	up	correct
MNRL.US	Brigham Minerals Inc	20221026	30.57	31.21	30.44	30.75	320200	30.75	up	up	correct
MNSO.US	MINISO Group Holding Limited	20221026	5.05	5.68	5.017	5.59	457500	5.59	up	up	correct
MO.US	Altria Group Inc	20221026	45.97	46.68	45.89	46.31	12132000	46.31	up	up	correct
MOD.US	Modine Manufacturing Company	20221026	16.36	16.7	16.22	16.42	334100	16.42	up	up	correct
MODN.US	Model N Inc	20221026	36.52	37.24	35.97	36.6	223400	36.6	up	up	correct
MOG.US	A	20221026	83.18	83.47	81.68	81.74	100588	81.74	down	down	correct
MOGU.US	MOGU Inc	20221026	2.06	2.39	2.06	2.32	26151	2.32	up	up	correct
MOH.US	Molina Healthcare Inc	20221026	367.72	374	366.55	369.23	567400	369.23	up	up	correct
MOS.US	The Mosaic Company	20221026	54.29	54.46	53.32	53.34	3820700	53.34	down	down	correct
MOV.US	Movado Group Inc	20221026	33.11	33.65	32.63	32.94	106100	32.94	down	down	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20221026	10.41	10.46	10.37	10.37	30900	10.37	down	down	correct
MPC.US	Marathon Petroleum Corporation	20221026	112.11	114.16	110.49	113.12	2476300	113.12	up	up	correct
MPLX.US	MPLX LP	20221026	33.3	33.4	32.78	32.83	2280700	32.83	down	down	correct
MPV.US	Barings Participation Investors	20221026	11.92	11.92	11.73	11.83	4900	11.83	down	down	correct
MPW.US	Medical Properties Trust Inc	20221026	10.91	11.06	10.64	10.85	20299100	10.85	down	down	correct
MPX.US	Marine Products Corporation	20221026	9.38	9.93	9.3	9.53	30200	9.53	up	up	correct
MQT.US	BlackRock MuniYield Quality Fund II Inc	20221026	9.55	9.55	9.43	9.52	93900	9.52	down	down	correct
MQY.US	BlackRock MuniYield Quality Fund Inc	20221026	10.79	10.87	10.72	10.73	411200	10.73	down	down	correct
MRC.US	MRC Global Inc	20221026	9.71	9.9	9.59	9.81	496200	9.81	up	up	correct
MRK.US	Merck & Co. Inc	20221026	98.29	99.28	98	98.41	10374700	98.41	up	up	correct
MRO.US	Marathon Oil Corporation	20221026	29.95	30.82	29.88	30.18	11523400	30.18	up	up	correct
MS.US	PL	20221026	19.7	20.039	19.69	19.7	23280	19.7
MSA.US	MSA Safety Incorporated	20221026	118.98	118.99	116.4	117.1	114700	117.1	down	down	correct
MSB.US	Mesabi Trust	20221026	19.49	20.99	19.15	20.87	109200	20.87	up	up	correct
MSC.US	Studio City International Holdings Limited	20221026	2.1	2.1	2.1	2.1	400	2.1
MSCI.US	MSCI Inc	20221026	446	461.2	444.85	451.6	602100	451.6	up	up	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20221026	6.11	6.17	5.97	5.97	45600	5.97	down	down	correct
MSI.US	Motorola Solutions Inc	20221026	240.04	241.39	238.42	240.3	794600	240.3	up	up	correct
MSM.US	MSC Industrial Direct Co. Inc	20221026	80.79	81.36	79.47	80.49	230000	80.49	down	down	correct
MT.US	ArcelorMittal	20221026	23.13	23.69	23.07	23.28	2658200	23.28	up	down	incorrect
MTB.US	M&T Bank Corporation	20221026	163.73	165.83	163.46	165	2089500	165	up	down	incorrect
MTCN.US	Arcelormittal	20221026	54.87	55.76	54.87	55.76	103300	55.76	up	down	incorrect
MTD.US	Mettler	20221026	1235.63	1278.17	1232.12	1262.83	110500	1262.83	up	down	incorrect
MTDR.US	Matador Resources Company	20221026	67.5	70.75	67.46	68.14	2129000	68.14	up	down	incorrect
MTG.US	MGIC Investment Corporation	20221026	13.13	13.26	13.03	13.09	2059200	13.09	down	up	incorrect
MTH.US	Meritage Homes Corporation	20221026	72.54	74.08	72.3	72.53	411300	72.53	down	up	incorrect
MTL.US	P	20221026	1.2046	1.2046	1.2046	1.2046	0	1.2046
MTN.US	Vail Resorts Inc	20221026	220	223.17	216.88	217.45	372400	217.45	down	up	incorrect
MTR.US	Mesa Royalty Trust	20221026	15.51	15.55	14.97	15.34	18000	15.34	down	down	correct
MTRN.US	Materion Corporation	20221026	83.81	86.09	83.65	84.17	80900	84.17	up	up	correct
MTW.US	The Manitowoc Company Inc	20221026	8.47	8.8	8.43	8.52	144274	8.52	up	up	correct
MTX.US	Minerals Technologies Inc	20221026	56.63	57.74	55.61	56.73	91200	56.73	up	up	correct
MTZ.US	MasTec Inc	20221026	76.95	77.43	75.75	75.83	485700	75.83	down	up	incorrect
MUA.US	BlackRock MuniAssets Fund Inc	20221026	9.64	9.78	9.57	9.63	228100	9.63	down	up	incorrect
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20221026	10.13	10.23	10.12	10.14	220100	10.14	up	down	incorrect
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20221026	9.65	9.7	9.55	9.62	82200	9.62	down	up	incorrect
MUFG.US	Mitsubishi UFJ Financial Group Inc	20221026	4.75	4.82	4.75	4.8	1930500	4.8	up	down	incorrect
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20221026	10.54	10.6	10.54	10.57	300300	10.57	up	up	correct
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20221026	10.83	10.88	10.79	10.83	192998	10.83
MUR.US	Murphy Oil Corporation	20221026	48.5	49.73	48.17	48.26	1355700	48.26	down	down	correct
MUSA.US	Murphy USA Inc	20221026	292.08	293.35	282.52	288.93	386000	288.93	down	down	correct
MUX.US	McEwen Mining Inc	20221026	3.73	4.06	3.73	3.93	439300	3.93	up	up	correct
MVF.US	BlackRock MuniVest Fund Inc	20221026	6.45	6.54	6.45	6.53	207400	6.53	up	up	correct
MVO.US	MV Oil Trust	20221026	13	13.62	13	13.47	87400	13.47	up	up	correct
MVT.US	BlackRock MuniVest Fund II Inc	20221026	9.68	9.76	9.68	9.75	90200	9.75	up	up	correct
MWA.US	Mueller Water Products Inc	20221026	11.44	11.48	11.29	11.33	497400	11.33	down	down	correct
MX.US	Magnachip Semiconductor Corporation	20221026	9.86	10.08	9.81	9.85	362249	9.85	down	down	correct
MXE.US	Mexico Equity & Income Fund Inc	20221026	8.1	8.265	8.1	8.15	7602	8.15	up	up	correct
MXF.US	The Mexico Fund Inc	20221026	13.93	14.23	13.9	14.07	176500	14.07	up	up	correct
MXL.US	MaxLinear Inc	20221026	32.91	32.91	30.79	31.26	1267600	31.26	down	down	correct
MYD.US	BlackRock MuniYield Fund Inc	20221026	9.74	9.81	9.65	9.74	272000	9.74
MYE.US	Myers Industries Inc	20221026	18.16	18.56	17.66	18	115700	18	down	down	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20221026	10.14	10.23	10.14	10.18	281200	10.18	up	up	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20221026	9.03	9.06	8.97	9	113616	9	down	down	correct
MYOV.US	Myovant Sciences Ltd	20221026	26.7	26.8	26.68	26.8	4948800	26.8	up	up	correct
MYTE.US	MYT Netherlands Parent B.V	20221026	10.08	10.29	9.95	10	103300	10	down	down	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20221026	10.39	10.39	10.27	10.33	394000	10.33	down	down	correct
NAD.US	Nuveen Quality Municipal Income Fund	20221026	10.64	10.73	10.64	10.7	703100	10.7	up	up	correct
NAN.US	Nuveen New York Quality Municipal Income Fund	20221026	9.69	9.75	9.66	9.72	57661	9.72	up	up	correct
NAPA.US	The Duckhorn Portfolio Inc	20221026	15.32	15.38	14.75	14.86	352136	14.86	down	down	correct
NAT.US	Nordic American Tankers Limited	20221026	3.21	3.29	3.1	3.1	2954100	3.1	down	down	correct
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20221026	11.9	12.09	11.9	11.97	10735	11.97	up	up	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20221026	14.78	14.95	14.76	14.86	147300	14.86	up	up	correct
NBHC.US	National Bank Holdings Corporation	20221026	40.71	40.8	39.93	40.35	126600	40.35	down	up	incorrect
NBR.US	Nabors Industries Ltd	20221026	149.29	175	145	168.2	415200	168.2	up	down	incorrect
NBXG.US	Neuberger Berman Next Generation Connectivity Fund Inc	20221026	9.66	9.79	9.43	9.44	335600	9.44	down	up	incorrect
NC.US	NACCO Industries Inc	20221026	55.22	55.22	53.57	54.15	10400	54.15	down	up	incorrect
NCA.US	Nuveen California Municipal Value Fund Inc	20221026	8.46	8.53	8.33	8.4	84100	8.4	down	up	incorrect
NCLH.US	Norwegian Cruise Line Holdings Ltd	20221026	15.71	16.52	15.65	15.9	19956200	15.9	up	down	incorrect
NCR.US	NCR Corporation	20221026	20.31	21.2	19.45	20.57	2781400	20.57	up	down	incorrect
NCV.US	PA	20221026	21.9	22.03	21.7	22.03	800	22.03	up	down	incorrect
NCZ.US	PA	20221026	21.4	21.7415	21.4	21.59	1180	21.59	up	down	incorrect
NDMO.US	Nuveen Dynamic Municipal Opportunities Fund	20221026	9.43	9.65	9.2	9.39	370900	9.39	down	up	incorrect
NDP.US	Tortoise Energy Independence Fund Inc	20221026	34.56	35	34.56	34.6	7800	34.6	up	down	incorrect
NE.US	Noble Corporation	20221026	36.28	36.88	35.3	35.41	1617700	35.41	down	up	incorrect
NEA.US	Nuveen AMT	20221026	10.4	10.47	10.35	10.41	1647400	10.41	up	down	incorrect
NEE.US	PP	20221026	48.79	48.99	48.57	48.77	120235	48.77	down	up	incorrect
NEM.US	Newmont Corporation	20221026	43.16	44.25	43.05	43.77	9087600	43.77	up	down	incorrect
NEP.US	NextEra Energy Partners LP	20221026	74.11	74.619	72.9	73.09	217900	73.09	down	up	incorrect
NET.US	Cloudflare Inc	20221026	54.46	58.795	53.86	55.58	4177600	55.58	up	down	incorrect
NETI.US	Eneti Inc	20221026	8.43	8.48	8.25	8.31	149600	8.31	down	up	incorrect
NEU.US	NewMarket Corporation	20221026	295.6	301.07	295.1	295.1	56436	295.1	down	down	correct
NEWR.US	New Relic Inc	20221026	60.32	61.25	59.3	59.38	327900	59.38	down	down	correct
NEX.US	NexTier Oilfield Solutions Inc	20221026	10.65	11.28	9.94	10.75	7704100	10.75	up	up	correct
NEXA.US	Nexa Resources S.A	20221026	5.99	6.19	5.87	5.97	226400	5.97	down	down	correct
NFG.US	National Fuel Gas Company	20221026	66.3	66.42	65.64	65.68	354700	65.68	down	down	correct
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20221026	11.11	11.37	11.11	11.25	274295	11.25	up	up	correct
NGC.US	WT	20221026	0.05	0.05	0.039	0.039	40	0.039	down	down	correct
NGG.US	National Grid plc	20221026	54.03	54.32	53.68	53.79	485900	53.79	down	down	correct
NGL.US	PC	20221026	12.5	13.3	11.9	11.9	3593	11.9	down	up	incorrect
NGS.US	Natural Gas Services Group Inc	20221026	10.75	11.14	10.56	10.86	16200	10.86	up	down	incorrect
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20221026	10.98	11.32	10.9	11.07	116500	11.07	up	down	incorrect
NGVT.US	Ingevity Corporation	20221026	65.74	66.43	64.08	65.45	139500	65.45	down	up	incorrect
NHI.US	National Health Investors Inc	20221026	56.15	56.63	55.45	56.01	219600	56.01	down	up	incorrect
NI.US	PB	20221026	24.36	24.69	24.1702	24.615	27040	24.615	up	down	incorrect
NID.US	Nuveen Intermediate Duration Municipal Term Fund	20221026	12.29	12.29	12.2	12.24	142700	12.24	down	up	incorrect
NIE.US	AllianzGI Equity & Convertible Income Fund	20221026	20.95	21.26	20.86	20.99	49700	20.99	up	down	incorrect
NIM.US	Nuveen Select Maturities Municipal Fund	20221026	8.78	8.89	8.78	8.85	22400	8.85	up	down	incorrect
NIMC.US	NiSource Inc	20221026	100.05	101.01	100.05	100.637	7000	100.637	up	down	incorrect
NINE.US	Nine Energy Service Inc	20221026	5.06	5.7	5.015	5.61	1150300	5.61	up	down	incorrect
NIO.US	NIO Inc	20221026	10.44	11.09	10.23	10.81	79102800	10.81	up	down	incorrect
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20221026	11.93	12.0254	11.92	11.97	29209	11.97	up	down	incorrect
NJR.US	New Jersey Resources Corporation	20221026	43.35	44	42.85	43.65	616700	43.65	up	down	incorrect
NKE.US	NIKE Inc	20221026	90.78	94.35	90.7	92.39	8648200	92.39	up	up	correct
NKG.US	Nuveen Georgia Quality Municipal Income Fund	20221026	9.51	9.51	9.43	9.48	13800	9.48	down	down	correct
NKX.US	Nuveen California AMT	20221026	11	11.05	10.94	10.97	175000	10.97	down	down	correct
NL.US	NL Industries Inc	20221026	8.5	8.68	8.37	8.47	20700	8.47	down	down	correct
NLS.US	Nautilus Inc	20221026	1.68	1.8	1.68	1.76	206400	1.76	up	up	correct
NM.US	PH	20221026	15.55	15.55	15.165	15.55	695	15.55
NMAI.US	Nuveen Multi	20221026	10.8	11.03	10.8	10.89	88800	10.89	up	up	correct
NMCO.US	Nuveen Municipal Credit Opportunities Fund	20221026	10.48	10.62	10.26	10.34	638600	10.34	down	down	correct
NMG.US	Nouveau Monde Graphite Inc	20221026	5.04	5.09	4.64	4.71	53400	4.71	down	down	correct
NMI.US	Nuveen Municipal Income Fund Inc	20221026	8.47	8.58	8.46	8.53	22100	8.53	up	up	correct
NMK.US	PC	20221026	91.29	91.29	91	91	153	91	down	down	correct
NMM.US	Navios Maritime Partners L.P	20221026	26.75	26.99	26	26.05	176900	26.05	down	down	correct
NMPRG.US	Navios Maritime Holdings Inc	20221026	20.0055	21.49	20.0055	21.49	2696	21.49	up	up	correct
NMPRH.US	Navios Maritime Holdings Inc	20221026	15.55	15.55	15.165	15.55	695	15.55
NMR.US	Nomura Holdings Inc	20221026	3.29	3.3	3.27	3.29	1021500	3.29
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20221026	11.01	11.0836	10.55	10.87	19845	10.87	down	down	correct
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20221026	10.1	10.34	10.1	10.34	26100	10.34	up	up	correct
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20221026	10.06	10.14	9.91	10	725300	10	down	down	correct
NNI.US	Nelnet Inc	20221026	89.08	89.08	87.14	87.17	38800	87.17	down	down	correct
NNN.US	National Retail Properties Inc	20221026	41.43	41.57	41.06	41.27	967400	41.27	down	down	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20221026	8.07	8.18	8.03	8.05	11500	8.05	down	down	correct
NOA.US	North American Construction Group Ltd	20221026	11.28	11.6	11.2	11.47	11100	11.47	up	up	correct
NOAH.US	Noah Holdings Limited	20221026	12.71	13.97	12.71	13.61	152800	13.61	up	up	correct
NOC.US	Northrop Grumman Corporation	20221026	529.56	535.21	524.88	530.99	940900	530.99	up	up	correct
NOK.US	Nokia Corporation	20221026	4.41	4.49	4.41	4.43	30466100	4.43	up	up	correct
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20221026	11.12	11.46	11.12	11.42	2300	11.42	up	up	correct
NOMD.US	Nomad Foods Limited	20221026	13.54	14.095	13.4	13.71	2202200	13.71	up	up	correct
NOV.US	NOV Inc	20221026	22.5	22.96	22.31	22.44	3564200	22.44	down	down	correct
NOVA.US	Sunnova Energy International Inc	20221026	17.35	17.74	16.85	16.96	5099300	16.96	down	down	correct
NOW.US	ServiceNow Inc	20221026	353.8	382.58	351	366.41	3600000	366.41	up	up	correct
NPCT.US	Nuveen Core Plus Impact Fund	20221026	9.95	9.99	9.831	9.96	121100	9.96	up	up	correct
NPK.US	National Presto Industries Inc	20221026	69.81	69.81	68.19	68.43	15454	68.43	down	down	correct
NPO.US	EnPro Industries Inc	20221026	99.14	101.02	97.05	100.53	98000	100.53	up	up	correct
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20221026	11.25	11.36	11.2	11.31	15300	11.31	up	up	correct
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20221026	10.36	10.445	10.36	10.42	86670	10.42	up	up	correct
NR.US	Newpark Resources Inc	20221026	3.41	3.58	3.41	3.53	607300	3.53	up	up	correct
NREF.US	PA	20221026	19.58	20	19.42	19.5	9070	19.5	down	down	correct
NRG.US	NRG Energy Inc	20221026	43.7	43.97	43.11	43.15	2060200	43.15	down	down	correct
NRGX.US	PIMCO Energy and Tactical Credit Opportunities Fund	20221026	15.31	15.45	15.2	15.27	117700	15.27	down	down	correct
NRK.US	Nuveen New York AMT	20221026	9.53	9.55	9.48	9.48	216700	9.48	down	down	correct
NRP.US	Natural Resource Partners L.P	20221026	42.26	42.26	41.75	41.89	14700	41.89	down	down	correct
NRT.US	North European Oil Royalty Trust	20221026	15	15.18	14.79	15.01	20200	15.01	up	down	incorrect
NRUC.US	National Rural Utilities Cooperative Finance Corp	20221026	22.79	23.34	22.69	22.85	8000	22.85	up	down	incorrect
NS.US	PC	20221026	22.8	23.24	22.73	22.87	14008	22.87	up	down	incorrect
NSA.US	PA	20221026	21.5	22.0299	21.1277	21.45	21295	21.45	down	up	incorrect
NSC.US	Norfolk Southern Corporation	20221026	220.54	226.72	218.22	222.12	2118900	222.12	up	down	incorrect
NSL.US	Nuveen Senior Income Fund	20221026	4.54	4.63	4.54	4.56	291600	4.56	up	down	incorrect
NSP.US	Insperity Inc	20221026	109.96	110.43	105.5	105.64	249800	105.64	down	up	incorrect
NTB.US	The Bank of N.T. Butterfield & Son Limited	20221026	35.03	35.1	34.53	34.6	128500	34.6	down	up	incorrect
NTCO.US	Natura &Co Holding S.A	20221026	5.27	5.3	5.02	5.02	630100	5.02	down	up	incorrect
NTEST.US	Z	20221026	25	25	25	25	0	25
NTG.US	Tortoise Midstream Energy Fund Inc	20221026	36.47	36.68	36.16	36.5	19200	36.5	up	down	incorrect
NTP.US	Nam Tai Property Inc	20221026	4.22	4.22	4.22	4.22	0	4.22
NTR.US	Nutrien Ltd	20221026	83.49	84.02	81.93	82.07	1316100	82.07	down	up	incorrect
NTST.US	NETSTREIT Corp	20221026	18.42	18.46	18.21	18.24	641950	18.24	down	up	incorrect
NTZ.US	Natuzzi S.p.A	20221026	5.1	5.7	5.1	5.45	12000	5.45	up	down	incorrect
NUE.US	Nucor Corporation	20221026	137.29	139.92	135	137.02	1867300	137.02	down	down	correct
NUO.US	Nuveen Ohio Quality Municipal Income Fund	20221026	11.76	11.81	11.74	11.81	52600	11.81	up	up	correct
NUS.US	Nu Skin Enterprises Inc	20221026	37.63	38.86	37.48	38.35	576100	38.35	up	up	correct
NUV.US	Nuveen Municipal Value Fund Inc	20221026	8.4	8.51	8.35	8.37	472800	8.37	down	down	correct
NUW.US	Nuveen AMT	20221026	13	13.01	12.89	12.97	71537	12.97	down	down	correct
NVG.US	Nuveen AMT	20221026	11.03	11.19	11.02	11.08	1995500	11.08	up	up	correct
NVGS.US	Navigator Holdings Ltd	20221026	12.51	12.92	12.51	12.59	190200	12.59	up	up	correct
NVR.US	NVR Inc	20221026	4258.05	4344.55	4169.68	4185.18	17114	4185.18	down	down	correct
NVRO.US	Nevro Corp	20221026	40.53	40.53	34.95	38.64	1717900	38.64	down	down	correct
NVS.US	Novartis AG	20221026	78.88	79.88	78.88	79.61	2032700	79.61	up	up	correct
NVST.US	Envista Holdings Corporation	20221026	33.94	35.025	33.84	34.2	1247400	34.2	up	up	correct
NVT.US	nVent Electric plc	20221026	34.63	34.89	34.3	34.3	635500	34.3	down	down	correct
NVTA.US	Invitae Corporation	20221026	2.25	2.61	2.25	2.48	12294200	2.48	up	up	correct
NWG.US	NatWest Group plc	20221026	5.65	5.72	5.63	5.65	1398900	5.65
NWN.US	Northwest Natural Holding Company	20221026	46.78	46.94	46.26	46.67	134200	46.67	down	down	correct
NX.US	Quanex Building Products Corporation	20221026	20.91	21.56	20.66	21.17	125600	21.17	up	up	correct
NXC.US	Nuveen California Select Tax	20221026	12.76	12.99	12.67	12.67	7700	12.67	down	down	correct
NXDT.US	P	20221026	15.56	15.66	15.15	15.29	42227	15.29	down	down	correct
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20221026	10.52	10.6	10.52	10.54	190200	10.54	up	up	correct
NXN.US	Nuveen New York Select Tax	20221026	11.29	11.29	11.11	11.17	600	11.17	down	down	correct
NXP.US	Nuveen Select Tax	20221026	13.07	13.17	13.05	13.1	85000	13.1	up	up	correct
NXRT.US	NexPoint Residential Trust Inc	20221026	45.48	46.24	44.25	44.58	174200	44.58	down	down	correct
NYC.US	New York City REIT Inc	20221026	3.3	3.3	3.13	3.15	18477	3.15	down	down	correct
NYCB.US	PU	20221026	43.06	43.5	42.76	43.45	17066	43.45	up	up	correct
NYT.US	The New York Times Company	20221026	29.57	30.22	29.27	29.3	1501600	29.3	down	down	correct
NZF.US	Nuveen Municipal Credit Income Fund	20221026	10.88	11	10.85	10.9	1463700	10.9	up	up	correct
O.US	Realty Income Corporation	20221026	60.49	60.95	60.21	60.6	3814300	60.6	up	up	correct
OAK.US	PB	20221026	22.69	23.1999	22.69	23.18	8825	23.18	up	up	correct
OC.US	Owens Corning	20221026	88.9	89	83.76	85.17	1756700	85.17	down	down	correct
OCFT.US	OneConnect Financial Technology Co. Ltd	20221026	0.66	1	0.638	0.904	5770000	0.904	up	up	correct
OCN.US	Ocwen Financial Corporation	20221026	28.92	29.19	28.5	29	34200	29	up	up	correct
ODC.US	Oil	20221026	27.12	28.15	26.54	27.56	14100	27.56	up	up	correct
OEC.US	Orion Engineered Carbons S.A	20221026	15.83	16.1	15.6	15.65	326200	15.65	down	down	correct
OFC.US	Corporate Office Properties Trust	20221026	25.54	25.72	25.24	25.5	460100	25.5	down	down	correct
OFG.US	OFG Bancorp	20221026	28.06	28.06	27.55	27.55	229100	27.55	down	down	correct
OG.US	Onion Global Limited	20221026	0.285	0.2899	0.26	0.261	26881	0.261	down	down	correct
OGE.US	OGE Energy Corp	20221026	36.17	36.47	35.91	35.95	1358600	35.95	down	up	incorrect
OGN.US	Organon & Co	20221026	24.8	25.48	24.76	25.29	1304700	25.29	up	down	incorrect
OGS.US	ONE Gas Inc	20221026	74.31	75.24	73.61	74.45	311000	74.45	up	down	incorrect
OHI.US	Omega Healthcare Investors Inc	20221026	31.46	31.55	31.07	31.36	1713700	31.36	down	up	incorrect
OI.US	O	20221026	16.99	17.19	16.72	16.74	1344300	16.74	down	up	incorrect
OIA.US	Invesco Municipal Income Opportunities Trust	20221026	5.56	5.56	5.5	5.54	102900	5.54	down	up	incorrect
OII.US	Oceaneering International Inc	20221026	10.87	11.45	10.85	11.23	1566700	11.23	up	up	correct
OIS.US	Oil States International Inc	20221026	5.56	5.94	5.54	5.86	975300	5.86	up	up	correct
OKE.US	ONEOK Inc	20221026	57.89	58.87	57.73	58.44	2663300	58.44	up	up	correct
OLN.US	Olin Corporation	20221026	49.89	50.77	49.16	49.52	1978700	49.52	down	down	correct
OLO.US	Olo Inc	20221026	8.55	8.791	8.43	8.61	959800	8.61	up	up	correct
OLP.US	One Liberty Properties Inc	20221026	23.03	23.22	22.63	22.8	83100	22.8	down	down	correct
OMC.US	Omnicom Group Inc	20221026	72	72.29	71.07	71.39	1854800	71.39	down	down	correct
OMF.US	OneMain Holdings Inc	20221026	32.74	33.15	32.4	32.56	1584845	32.56	down	down	correct
OMI.US	Owens & Minor Inc	20221026	16.99	17.87	16.97	17.21	978300	17.21	up	up	correct
ONON.US	On Holding AG	20221026	17.85	18.4	17.47	17.85	2416600	17.85
ONTF.US	ON24 Inc	20221026	8.05	8.45	7.9	8.1	398999	8.1	up	up	correct
ONTO.US	Onto Innovation Inc	20221026	66.28	69.07	65.98	67.02	207700	67.02	up	up	correct
OOMA.US	Ooma Inc	20221026	15.28	15.71	15.09	15.5	59300	15.5	up	up	correct
OPY.US	Oppenheimer Holdings Inc	20221026	30.8	31.78	30.79	31.44	37100	31.44	up	up	correct
OR.US	Osisko Gold Royalties Ltd	20221026	10.8	11.02	10.798	10.89	862900	10.89	up	up	correct
ORA.US	Ormat Technologies Inc	20221026	89.21	90.52	88.12	88.77	599100	88.77	down	down	correct
ORAN.US	Orange S.A	20221026	9.41	9.5	9.41	9.49	795900	9.49	up	up	correct
ORC.US	Orchid Island Capital Inc	20221026	10.01	10.24	9.83	10.1	908300	10.1	up	up	correct
ORCC.US	Owl Rock Capital Corporation	20221026	11.48	11.57	11.31	11.35	1625325	11.35	down	down	correct
ORCL.US	Oracle Corporation	20221026	72.61	75.72	72.55	74.82	10693740	74.82	up	up	correct
ORI.US	Old Republic International Corporation	20221026	23.32	23.5	22.84	22.94	3161800	22.94	down	down	correct
ORN.US	Orion Group Holdings Inc	20221026	2.62	2.77	2.52	2.52	63400	2.52	down	down	correct
OSCR.US	Oscar Health Inc	20221026	3.58	3.725	3.56	3.62	2177300	3.62	up	up	correct
OSG.US	Overseas Shipholding Group Inc	20221026	2.88	2.975	2.88	2.93	118462	2.93	up	up	correct
OSH.US	Oak Street Health Inc	20221026	19.59	21.01	19.42	20.58	1473500	20.58	up	up	correct
OSI.US	UN	20221026	9.97	9.97	9.97	9.97	150	9.97
OSK.US	Oshkosh Corporation	20221026	84.73	86.65	84.32	85.01	593200	85.01	up	up	correct
OUT.US	Outfront Media Inc. (REIT)	20221026	17.81	18.25	17.69	18.03	2342100	18.03	up	up	correct
OVV.US	Ovintiv Inc	20221026	51.12	53.33	50.89	52.28	3797500	52.28	up	up	correct
OXM.US	Oxford Industries Inc	20221026	96.3	99.21	95.65	97.17	122600	97.17	up	up	correct
OXY.US	Occidental Petroleum Corporation	20221026	71.6	73.29	71.5	72.52	12731320	72.52	up	up	correct
OZ.US	Belpointe PREP LLC Unit	20221026	90	92.25	88	92.25	22500	92.25	up	up	correct
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20221026	144.22	150.11	144.22	147.23	44400	147.23	up	up	correct
PACK.US	Ranpak Holdings Corp	20221026	3.74	4	3.63	3.74	423200	3.74
PAG.US	Penske Automotive Group Inc	20221026	106	107.79	102.87	103.7	501800	103.7	down	down	correct
PAGS.US	PagSeguro Digital Ltd	20221026	14.24	14.52	13.46	13.48	3638500	13.48	down	down	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20221026	11.19	11.19	11.08	11.17	5600	11.17	down	down	correct
PAM.US	Pampa Energía S.A	20221026	24.88	25.08	24.21	24.68	188800	24.68	down	down	correct
PAR.US	PAR Technology Corporation	20221026	28.76	29.55	28.34	28.42	200600	28.42	down	down	correct
PARR.US	Par Pacific Holdings Inc	20221026	23.06	23.56	23.01	23.44	836500	23.44	up	up	correct
PATH.US	UiPath Inc	20221026	12.02	12.74	11.92	12.05	4225289	12.05	up	up	correct
PAY.US	Paymentus Holdings Inc	20221026	10.99	11.369	10.79	10.86	104700	10.86	down	down	correct
PAYC.US	Paycom Software Inc	20221026	328.52	342.59	328.05	331.04	278500	331.04	up	up	correct
PB.US	Prosperity Bancshares Inc	20221026	74.5	75.05	71.62	71.68	995700	71.68	down	down	correct
PBA.US	Pembina Pipeline Corporation	20221026	32.15	32.76	32.1	32.5	752900	32.5	up	up	correct
PBF.US	PBF Energy Inc	20221026	43.45	45.56	42.59	44.78	3616800	44.78	up	up	correct
PBFX.US	PBF Logistics LP	20221026	21.17	21.7	20.9	21.46	345200	21.46	up	up	correct
PBH.US	Prestige Consumer Healthcare Inc	20221026	53.48	55.26	52.89	54.62	297100	54.62	up	up	correct
PBI.US	Pitney Bowes Inc	20221026	2.93	3	2.87	2.93	2085400	2.93
PBR.US	Petróleo Brasileiro S.A.	20221026	13.32	13.91	13.27	13.53	45635700	13.53	up	down	incorrect
PBRA.US	Petróleo Brasileiro S.A.	20221026	12.15	12.63	12.12	12.22	25162699	12.22	up	down	incorrect
PBT.US	Permian Basin Royalty Trust	20221026	19.4	21.42	19.16	20.92	872500	20.92	up	down	incorrect
PCF.US	High Income Securities Fund	20221026	6.39	6.47	6.39	6.39	29100	6.39
PCG.US	PG&E Corporation	20221026	15.12	15.34	15.05	15.17	25303300	15.17	up	down	incorrect
PCGU.US	PG&E Corporation	20221026	135.67	137.47	135.67	136.54	235900	136.54	up	down	incorrect
PCK.US	PIMCO California Municipal Income Fund II	20221026	6.28	6.43	6.28	6.36	38700	6.36	up	up	correct
PCM.US	PCM Fund Inc	20221026	8.24	8.28	7.99	8.28	27100	8.28	up	up	correct
PCN.US	PIMCO Corporate & Income Strategy Fund	20221026	12.11	12.42	12.1	12.27	135100	12.27	up	up	correct
PCOR.US	Procore Technologies Inc	20221026	53.23	55.43	52.96	53.97	1044200	53.97	up	up	correct
PCQ.US	PIMCO California Municipal Income Fund	20221026	13.86	14.01	13.79	13.85	39300	13.85	down	down	correct
PD.US	PagerDuty Inc	20221026	24.49	25.9	24.28	24.49	824600	24.49
PDI.US	PIMCO Dynamic Income Fund	20221026	19.84	20	19.82	19.9	588400	19.9	up	up	correct
PDM.US	Piedmont Office Realty Trust Inc	20221026	10.62	10.72	10.47	10.61	1163400	10.61	down	down	correct
PDO.US	Pimco Dynamic Income Opportunities Fund	20221026	13.23	13.45	13.17	13.32	524200	13.32	up	up	correct
PDS.US	Precision Drilling Corporation	20221026	64.91	69.9	64.89	68.48	132500	68.48	up	up	correct
PDT.US	John Hancock Premium Dividend Fund	20221026	13.45	13.57	13.4	13.41	58000	13.41	down	down	correct
PEAK.US	Healthpeak Properties Inc	20221026	23.09	23.36	22.78	23	6027700	23	down	down	correct
PEB.US	PG	20221026	17.3	17.802	17.2	17.48	27075	17.48	up	up	correct
PEG.US	Public Service Enterprise Group Incorporated	20221026	56.54	56.77	55.44	55.57	3598700	55.57	down	up	incorrect
PEI.US	Pennsylvania Real Estate Investment Trust	20221026	2.9	2.95	2.88	2.88	7300	2.88	down	up	incorrect
PEN.US	Penumbra Inc	20221026	177.19	182.04	175.57	176.82	313500	176.82	down	up	incorrect
PEO.US	Adams Natural Resources Fund Inc	20221026	22.95	23.43	22.82	23.36	82400	23.36	up	down	incorrect
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20221026	10.23	10.38	10.23	10.32	40000	10.32	up	down	incorrect
PFE.US	Pfizer Inc	20221026	45.92	46.65	45.62	46.06	21407900	46.06	up	down	incorrect
PFGC.US	Performance Food Group Company	20221026	49.89	51.28	49.62	50.12	679200	50.12	up	down	incorrect
PFH.US	CABCO Trust for JC Penney Debentures	20221026	18.44	18.687	18.3	18.33	27500	18.33	down	up	incorrect
PFL.US	PIMCO Income Strategy Fund	20221026	8.12	8.33	8.12	8.3	98100	8.3	up	down	incorrect
PFN.US	PIMCO Income Strategy Fund II	20221026	7.12	7.23	7.08	7.23	185600	7.23	up	up	correct
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20221026	8.39	8.46	8.33	8.38	21200	8.38	down	down	correct
PFS.US	Provident Financial Services Inc	20221026	21.17	21.27	20.85	20.91	348500	20.91	down	down	correct
PFSI.US	PennyMac Financial Services Inc	20221026	48.74	49.95	47.17	47.21	723300	47.21	down	down	correct
PG.US	The Procter & Gamble Company	20221026	130.65	132.57	130.4	131.78	6612800	131.78	up	up	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20221026	6.46	6.6	6.46	6.56	34600	6.56	up	up	correct
PGR.US	The Progressive Corporation	20221026	122.93	124.44	122.05	122.93	1893133	122.93
PGRE.US	Paramount Group Inc	20221026	6.84	6.85	6.625	6.65	1866000	6.65	down	down	correct
PGTI.US	PGT Innovations Inc	20221026	21.93	21.99	21.49	21.7	355700	21.7	down	down	correct
PGZ.US	Principal Real Estate Income Fund	20221026	10.55	10.79	10.53	10.57	73400	10.57	up	up	correct
PH.US	Parker	20221026	284.1	284.29	276.71	278.9	1088700	278.9	down	down	correct
PHD.US	Pioneer Floating Rate Fund Inc	20221026	8.48	8.58	8.48	8.55	77700	8.55	up	up	correct
PHG.US	Koninklijke Philips N.V	20221026	12.87	13.39	12.84	13.24	4080700	13.24	up	up	correct
PHI.US	PLDT Inc	20221026	26.35	26.99	26.35	26.65	62600	26.65	up	up	correct
PHK.US	PIMCO High Income Fund	20221026	4.77	4.82	4.76	4.82	277600	4.82	up	up	correct
PHM.US	PulteGroup Inc	20221026	39.1	39.91	38.8	38.88	3130300	38.88	down	down	correct
PHR.US	Phreesia Inc	20221026	26	27.88	25.735	26.8	292200	26.8	up	up	correct
PHT.US	Pioneer High Income Fund Inc	20221026	6.4	6.49	6.39	6.47	109700	6.47	up	up	correct
PHX.US	PHX Minerals Inc	20221026	4.08	4.39	4.08	4.18	459900	4.18	up	up	correct
PII.US	Polaris Inc	20221026	97.9	102.7	97.35	99.94	1083800	99.94	up	up	correct
PIM.US	Putnam Master Intermediate Income Trust	20221026	3.28	3.28	3.23	3.26	85600	3.26	down	down	correct
PINE.US	Alpine Income Property Trust Inc	20221026	18.25	18.36	18.14	18.21	30200	18.21	down	down	correct
PINS.US	Pinterest Inc	20221026	21.73	22.595	21.61	22.04	14791400	22.04	up	up	correct
PIPR.US	Piper Sandler Companies	20221026	116.86	121.88	116.86	120.25	64000	120.25	up	up	correct
PJT.US	PJT Partners Inc	20221026	68.82	72.82	68.51	71	205700	71	up	up	correct
PK.US	Park Hotels & Resorts Inc	20221026	12.87	13.17	12.74	12.95	2835700	12.95	up	up	correct
PKE.US	Park Aerospace Corp	20221026	11	11.41	10.99	11.37	69900	11.37	up	up	correct
PKG.US	Packaging Corporation of America	20221026	115.8	119.24	114.77	116.36	1024200	116.36	up	up	correct
PKI.US	PerkinElmer Inc	20221026	136.38	139.01	135.22	136.44	723800	136.44	up	up	correct
PKX.US	POSCO	20221026	42.04	42.62	41.96	42.24	288800	42.24	up	up	correct
PLD.US	Prologis Inc	20221026	108.73	111.79	108.73	109.87	5076500	109.87	up	up	correct
PLNT.US	Planet Fitness Inc	20221026	61	62.64	60.385	60.66	621600	60.66	down	down	correct
PLOW.US	Douglas Dynamics Inc	20221026	33.62	33.72	32.84	33.3	120600	33.3	down	down	correct
PLTR.US	Palantir Technologies Inc	20221026	8.48	9.05	8.39	8.57	33606930	8.57	up	up	correct
PLYM.US	Plymouth Industrial REIT Inc	20221026	18.09	18.19	17.77	17.82	299900	17.82	down	down	correct
PM.US	Philip Morris International Inc	20221026	88.88	90.14	88.45	89.58	4749900	89.58	up	up	correct
PMF.US	PIMCO Municipal Income Fund	20221026	10.5	10.91	10.45	10.65	123200	10.65	up	up	correct
PML.US	PIMCO Municipal Income Fund II	20221026	9.04	9.17	9.02	9.02	206100	9.02	down	down	correct
PMM.US	Putnam Managed Municipal Income Trust	20221026	5.7	5.93	5.7	5.9	160800	5.9	up	down	incorrect
PMO.US	Putnam Municipal Opportunities Trust	20221026	10.28	10.88	10.19	10.7	121200	10.7	up	down	incorrect
PMT.US	PennyMac Mortgage Investment Trust	20221026	12.73	12.98	12.56	12.6	1717000	12.6	down	up	incorrect
PMX.US	PIMCO Municipal Income Fund III	20221026	7.88	7.98	7.84	7.94	165000	7.94	up	down	incorrect
PNC.US	The PNC Financial Services Group Inc	20221026	163.88	164.85	161.62	161.72	1985900	161.72	down	up	incorrect
PNF.US	PIMCO New York Municipal Income Fund	20221026	7.72	7.77	7.61	7.67	24787	7.67	down	up	incorrect
PNI.US	PIMCO New York Municipal Income Fund II	20221026	7.21	7.29	7.15	7.29	36100	7.29	up	down	incorrect
PNM.US	PNM Resources Inc	20221026	46.37	46.42	45.95	45.95	750500	45.95	down	up	incorrect
PNR.US	Pentair plc	20221026	42.14	42.68	41.45	41.85	2788400	41.85	down	up	incorrect
PNW.US	Pinnacle West Capital Corporation	20221026	66.25	66.72	65.51	66.04	932000	66.04	down	down	correct
POND.US	Angel Pond Holdings Corp	20221026	9.98	10.01	9.98	10.01	25500	10.01	up	up	correct
POR.US	Portland General Electric Company	20221026	44.28	44.91	43.46	44.59	4712300	44.59	up	up	correct
POST.US	Post Holdings Inc	20221026	89.08	89.6	87.79	88.16	264900	88.16	down	down	correct
PPG.US	PPG Industries Inc	20221026	113.23	114.2	111.64	112.82	1075500	112.82	down	down	correct
PPL.US	PPL Corporation	20221026	26.1	26.22	25.67	25.7	3578900	25.7	down	up	incorrect
PPT.US	Putnam Premier Income Trust	20221026	3.57	3.64	3.57	3.62	178900	3.62	up	down	incorrect
PRA.US	ProAssurance Corporation	20221026	21.05	21.06	20.63	20.69	176000	20.69	down	up	incorrect
PRE.US	PJ	20221026	18.98	19	18.89	18.9531	14598	18.9531	down	up	incorrect
PRG.US	PROG Holdings Inc	20221026	13.53	14.99	12.92	14.66	2192000	14.66	up	down	incorrect
PRGO.US	Perrigo Company plc	20221026	41.01	41.15	40.05	40.19	1259500	40.19	down	up	incorrect
PRI.US	Primerica Inc	20221026	139.56	140.77	137.89	138	117100	138	down	up	incorrect
PRIF.US	PI	20221026	21.79	21.99	21.69	21.79	505	21.79
PRLB.US	Proto Labs Inc	20221026	39.58	40.09	38.81	38.83	292200	38.83	down	up	incorrect
PRMW.US	Primo Water Corporation	20221026	14.42	14.62	14.28	14.34	1184700	14.34	down	up	incorrect
PRO.US	PROS Holdings Inc	20221026	25.05	25.65	24.19	24.19	260000	24.19	down	up	incorrect
PRS.US	Prudential Financial Inc	20221026	23.6	23.94	23.51	23.67	31500	23.67	up	down	incorrect
PRT.US	PermRock Royalty Trust	20221026	7.56	7.773	7.56	7.7	42400	7.7	up	down	incorrect
PRTY.US	Party City Holdco Inc	20221026	1.76	1.86	1.75	1.78	3211000	1.78	up	down	incorrect
PRU.US	Prudential Financial Inc	20221026	101.8	102.81	101.03	101.14	1712900	101.14	down	up	incorrect
PSA.US	Public Storage	20221026	300.2	303.21	296.67	298.08	681100	298.08	down	down	correct
PSB.US	PZ	20221026	12.89	13.02	12.4936	12.61	108245	12.61	down	down	correct
PSEC.US	PA	20221026	16.2	16.205	15.71	16.04	6466	16.04	down	down	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20221026	18.01	18.57	18.01	18.47	77100	18.47	up	up	correct
PSFE.US	WT	20221026	0.1355	0.15	0.115	0.1158	52723	0.1158	down	down	correct
PSN.US	Parsons Corporation	20221026	44.42	44.79	44.23	44.38	459500	44.38	down	down	correct
PSO.US	Pearson plc	20221026	11.03	11.1	11.01	11.07	337500	11.07	up	up	correct
PSPC.US	UN	20221026	9.81	9.81	9.81	9.81	0	9.81
PSTG.US	Pure Storage Inc	20221026	29.19	29.74	28.905	29.3	2847600	29.3	up	up	correct
PSTL.US	Postal Realty Trust Inc	20221026	15.59	15.83	15.498	15.69	75200	15.69	up	up	correct
PSX.US	Phillips 66	20221026	100.68	102.98	100.39	102.26	3171700	102.26	up	up	correct
PTA.US	Cohen & Steers Tax	20221026	17.18	17.39	17.15	17.3	295900	17.3	up	up	correct
PTY.US	PIMCO Corporate & Income Opportunity Fund	20221026	11.91	12	11.89	11.93	478800	11.93	up	up	correct
PUK.US	Prudential plc	20221026	19.04	19.32	19	19.08	876800	19.08	up	up	correct
PUMP.US	ProPetro Holding Corp	20221026	11.28	11.675	11.22	11.55	1256000	11.55	up	up	correct
PV.US	Primavera Capital Acquisition Corp	20221026	9.995	10.01	9.995	10	223700	10	up	up	correct
PVH.US	PVH Corp	20221026	51.53	53.98	50.95	52.35	983300	52.35	up	up	correct
PVL.US	Permianville Royalty Trust	20221026	3.84	3.88	3.76	3.88	123900	3.88	up	up	correct
PWR.US	Quanta Services Inc	20221026	143.2	144.31	140.06	140.49	982200	140.49	down	down	correct
PWSC.US	PowerSchool Holdings Inc	20221026	18.64	19.16	18.41	18.45	248800	18.45	down	down	correct
PXD.US	Pioneer Natural Resources Company	20221026	266.28	270.4	264.06	265.49	2464700	265.49	down	down	correct
PYN.US	PIMCO New York Municipal Income Fund III	20221026	6.7	6.95	6.7	6.89	20800	6.89	up	up	correct
PYS.US	PPlus Trust Series RRD	20221026	21.02	21.02	21.02	21.02	1100	21.02
PYT.US	PPLUS Trust Series GSC	20221026	21.13	21.13	21.13	21.13	0	21.13
PZC.US	PIMCO California Municipal Income Fund III	20221026	7.46	7.52	7.38	7.47	33800	7.47	up	up	correct
PZN.US	Pzena Investment Management Inc	20221026	9.58	9.59	9.57	9.57	101200	9.57	down	down	correct
QD.US	Qudian Inc	20221026	0.853	0.87	0.84	0.85	406500	0.85	down	down	correct
QGEN.US	QIAGEN N.V	20221026	43.77	44.66	43.76	44.43	799400	44.43	up	up	correct
QSR.US	Restaurant Brands International Inc	20221026	57.6	58.61	57.37	57.59	1386000	57.59	down	down	correct
QTWO.US	Q2 Holdings Inc	20221026	30.48	31.82	30.16	30.81	617200	30.81	up	up	correct
QUOT.US	Quotient Technology Inc	20221026	2.41	2.49	2.36	2.42	629400	2.42	up	up	correct
QVCC.US	QVCC	20221026	15.4	16.0399	15.4	15.84	50649	15.84	up	up	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20221026	15.18	15.93	15.18	15.75	32400	15.75	up	up	correct
R.US	Ryder System Inc	20221026	76.32	82.74	75.5	82.1	1067000	82.1	up	up	correct
RA.US	Brookfield Real Assets Income Fund Inc	20221026	17.17	17.42	17.16	17.21	154189	17.21	up	up	correct
RAAS.US	Cloopen Group Holding Limited	20221026	0.905	0.96	0.86	0.94	78600	0.94	up	up	correct
RACE.US	Ferrari N.V	20221026	195.66	199.44	195.36	197.18	257300	197.18	up	up	correct
RAD.US	Rite Aid Corporation	20221026	4.75	5.14	4.67	4.89	2179800	4.89	up	up	correct
RAMP.US	LiveRamp Holdings Inc	20221026	18.21	18.51	17.99	17.99	345500	17.99	down	down	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20221026	64.65	64.97	63.73	64.01	167300	64.01	down	down	correct
RBC.US	Regal Beloit Corporation	20221026	245.4	246.51	241.22	241.79	85000	241.79	down	down	correct
RBLX.US	Roblox Corporation	20221026	45.82	47.67	45.27	45.5	17120000	45.5	down	down	correct
RBOT.US	WT	20221026	0.3431	0.4289	0.3431	0.426	21440	0.426	up	up	correct
RC.US	Ready Capital Corporation	20221026	11.75	11.98	11.62	11.75	883100	11.75
RCA.US	Ready Capital Corporation 7.00% Convertible Senior Notes due 2023	20221026	25.12	25.15	25.09	25.1	6352	25.1	down	down	correct
RCB.US	Ready Capital Corporation	20221026	23.45	23.51	23	23.51	4500	23.51	up	up	correct
RCFA.US	UN	20221026	10.1699	10.1699	10.1699	10.1699	0	10.1699
RCI.US	Rogers Communications Inc	20221026	40.33	42.74	40.1	41.75	1656800	41.75	up	up	correct
RCL.US	Royal Caribbean Group	20221026	50.67	52.95	50.39	50.7	5954600	50.7	up	up	correct
RCS.US	PIMCO Strategic Income Fund Inc	20221026	4.9	5.07	4.89	5.03	97400	5.03	up	up	correct
RCUS.US	Arcus Biosciences Inc	20221026	27.78	29.115	27.77	28.2	899600	28.2	up	up	correct
RDN.US	Radian Group Inc	20221026	20.48	20.5	20.2	20.23	866200	20.23	down	down	correct
RDW.US	Redwire Corp	20221026	2.45	2.45	2.3	2.32	74600	2.32	down	down	correct
RDY.US	Dr. Reddy's Laboratories Limited	20221026	53.84	54.08	53.62	53.98	137300	53.98	up	up	correct
RE.US	Everest Re Group Ltd	20221026	286.14	287.31	279.89	281.58	327700	281.58	down	down	correct
RELX.US	RELX PLC	20221026	26.66	27.05	26.66	26.88	838200	26.88	up	up	correct
RENN.US	Renren Inc	20221026	31.14	31.23	31.09	31.2	33300	31.2	up	up	correct
RERE.US	AiHuiShou International Co. Ltd.	20221026	1.82	1.96	1.79	1.91	157300	1.91	up	up	correct
RES.US	RPC Inc	20221026	9.67	10.41	9.56	10.14	1673900	10.14	up	up	correct
REV.US	Revlon Inc	20221026	1.77	1.77	1.5	1.6545	174928	1.6545	down	down	correct
REVG.US	REV Group Inc	20221026	13.49	13.74	13.29	13.51	149800	13.51	up	up	correct
REX.US	REX American Resources Corporation	20221026	29.36	30.01	29	29.51	145100	29.51	up	up	correct
REXR.US	Rexford Industrial Realty Inc	20221026	52.89	54.05	52.89	53.59	967400	53.59	up	up	correct
REZI.US	Resideo Technologies Inc	20221026	22.62	23.09	22.39	22.64	301200	22.64	up	up	correct
RF.US	Regions Financial Corporation	20221026	21.31	21.52	21.18	21.29	8611600	21.29	down	down	correct
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20221026	12.29	12.51	12.05	12.26	21500	12.26	down	down	correct
RFL.US	Rafael Holdings Inc	20221026	1.8	1.87	1.79	1.85	19900	1.85	up	up	correct
RFM.US	RiverNorth Flexible Municipal Income Fund Inc	20221026	15.07	15.085	14.72	14.8	49200	14.8	down	down	correct
RFMZ.US	RiverNorth Flexible Municipal Income Fund II Inc	20221026	12.871	12.98	12.78	12.82	97600	12.82	down	down	correct
RFP.US	Resolute Forest Products Inc	20221026	20.61	20.74	20.52	20.52	463700	20.52	down	down	correct
RGA.US	Reinsurance Group of America Incorporated	20221026	143.96	145.28	142.96	143	391700	143	down	down	correct
RGR.US	Sturm Ruger & Company Inc	20221026	54.57	55.5	54.17	54.45	84200	54.45	down	down	correct
RGS.US	Regis Corporation	20221026	1.05	1.15	1.02	1.07	219400	1.07	up	up	correct
RGT.US	Royce Global Value Trust Inc	20221026	8.58	8.76	8.58	8.72	7500	8.72	up	up	correct
RH.US	RH	20221026	246.71	258.79	244.51	252.14	620400	252.14	up	up	correct
RHI.US	Robert Half International Inc	20221026	75.06	76.76	73.93	74.65	1345800	74.65	down	down	correct
RHP.US	Ryman Hospitality Properties Inc	20221026	87.98	89.42	86.56	88.1	319200	88.1	up	up	correct
RIG.US	Transocean Ltd	20221026	3.61	3.8	3.59	3.71	30466000	3.71	up	up	correct
RIO.US	Rio Tinto Group	20221026	55.45	57.35	55.45	56.91	4805300	56.91	up	up	correct
RIV.US	RiverNorth Opportunities Fund Inc	20221026	12.02	12.276	12.02	12.1	79500	12.1	up	up	correct
RJF.US	Raymond James Financial Inc	20221026	105	106.95	104.7	106.92	2224000	106.92	up	up	correct
RKT.US	Rocket Companies Inc	20221026	6.79	7.03	6.39	6.4	4488300	6.4	down	down	correct
RL.US	Ralph Lauren Corporation	20221026	93.43	96.67	92.85	93.52	752600	93.52	up	up	correct
RLI.US	RLI Corp	20221026	124.4	125.26	122.33	123.84	200400	123.84	down	down	correct
RLJ.US	RLJ Lodging Trust	20221026	11.89	12.05	11.81	11.91	1262400	11.91	up	up	correct
RLX.US	RLX Technology Inc	20221026	1.16	1.81	1.1	1.63	68508500	1.63	up	up	correct
RM.US	Regional Management Corp	20221026	31.1	32.17	30.95	31.91	22200	31.91	up	up	correct
RMD.US	ResMed Inc	20221026	230.5	236.75	229.61	233.97	590100	233.97	up	up	correct
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20221026	15.13	15.21	14.652	14.89	53337	14.89	down	down	correct
RMM.US	Rivernorth Managed Duration Municipal Income Fund Inc	20221026	13.5	13.6	13.43	13.5	153700	13.5
RMPL.US	P	20221026	24.9	24.9	24.9	24.9	531	24.9
RMT.US	Royce Micro	20221026	8.75	8.85	8.75	8.81	117000	8.81	up	up	correct
RNG.US	RingCentral Inc	20221026	34.17	35.84	33.74	33.79	1600800	33.79	down	down	correct
RNGR.US	Ranger Energy Services Inc	20221026	10.25	10.29	9.85	10	33800	10	down	down	correct
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20221026	21	21.14	20.85	20.91	107200	20.91	down	down	correct
RNR.US	RenaissanceRe Holdings Ltd	20221026	144.28	144.37	142.51	142.88	320000	142.88	down	down	correct
ROG.US	Rogers Corporation	20221026	237.3	237.3	233.36	234.1	193400	234.1	down	down	correct
ROK.US	Rockwell Automation Inc	20221026	242.29	244.87	240.18	240.96	385800	240.96	down	down	correct
ROL.US	Rollins Inc	20221026	37.66	39.89	36.97	39.55	3618100	39.55	up	up	correct
RONI.US	Rice Acquisition Corp II	20221026	9.95	9.96	9.93	9.945	24100	9.945	down	down	correct
ROP.US	Roper Technologies Inc	20221026	385.16	397.86	381.84	388.65	1385600	388.65	up	up	correct
RPM.US	RPM International Inc	20221026	93.1	93.28	90.92	91.94	500500	91.94	down	down	correct
RPT.US	RPT Realty	20221026	9.27	9.3	8.99	9.02	545700	9.02	down	down	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20221026	11.91	12.14	11.84	11.91	259800	11.91
RRC.US	Range Resources Corporation	20221026	28.56	28.8	27.4	28	5231800	28	down	down	correct
RRX.US	Regal Beloit Corporation	20221026	151.46	154.38	150.38	152.35	313100	152.35	up	up	correct
RS.US	Reliance Steel & Aluminum Co	20221026	193.06	196.6	190.37	194.13	539500	194.13	up	up	correct
RSF.US	RiverNorth Specialty Finance Corp	20221026	17.275	17.29	17.01	17.13	5000	17.13	down	down	correct
RSG.US	Republic Services Inc	20221026	136.28	136.98	133.51	133.62	1489700	133.62	down	down	correct
RSI.US	Rush Street Interactive Inc	20221026	4.11	4.27	4.09	4.13	542800	4.13	up	up	correct
RSKD.US	Riskified Ltd.	20221026	4.44	4.6	4.32	4.44	204200	4.44
RTX.US	Raytheon Technologies Corporation	20221026	88.6	92.2	88.6	90.52	6668600	90.52	up	up	correct
RVLV.US	Revolve Group Inc	20221026	23.26	24.85	22.95	23.66	907600	23.66	up	up	correct
RVT.US	Royce Value Trust Inc	20221026	13.77	13.98	13.68	13.72	228800	13.72	down	down	correct
RWT.US	Redwood Trust Inc	20221026	6.98	7.12	6.79	6.79	1880800	6.79	down	down	correct
RY.US	Royal Bank of Canada	20221026	90.94	92.58	90.79	91.64	782500	91.64	up	up	correct
RYAM.US	Rayonier Advanced Materials Inc	20221026	3.93	4.07	3.93	4.02	150700	4.02	up	up	correct
RYAN.US	RYAN SPECIALTY GROUP HOLDINGS INC.	20221026	41.79	42.75	41.68	42.29	377300	42.29	up	up	correct
RYB.US	RYB Education Inc	20221026	16	16.94	14.6902	16.9225	36579	16.9225	up	up	correct
RYI.US	Ryerson Holding Corporation	20221026	33.41	35	32.92	33.91	154300	33.91	up	up	correct
RYN.US	Rayonier Inc	20221026	33.77	34.03	33.47	33.65	352400	33.65	down	down	correct
RZA.US	Reinsurance Group of America Incorporated	20221026	25.21	25.23	25.2	25.21	9100	25.21
S.US	SentinelOne Inc.	20221026	22.99	24.72	22.43	23.58	2457100	23.58	up	up	correct
SA.US	Seabridge Gold Inc	20221026	11.31	11.72	11.2	11.48	472400	11.48	up	up	correct
SACH.US	PA	20221026	19.6	19.8899	19.46	19.5503	4089	19.5503	down	down	correct
SAFE.US	Safehold Inc	20221026	27.78	28.37	27.67	27.85	155400	27.85	up	up	correct
SAH.US	Sonic Automotive Inc	20221026	45.2	45.78	43.84	44.71	195600	44.71	down	down	correct
SAIC.US	Science Applications International Corporation	20221026	101.89	102.38	101.25	101.43	244100	101.43	down	down	correct
SAM.US	The Boston Beer Company Inc	20221026	414.27	417.72	395.05	396.25	263300	396.25	down	down	correct
SAN.US	Banco Santander S.A	20221026	2.64	2.7	2.63	2.69	8804500	2.69	up	up	correct
SAND.US	Sandstorm Gold Ltd	20221026	5.04	5.21	5.03	5.11	2661000	5.11	up	up	correct
SAP.US	SAP SE	20221026	96.23	99.14	96.15	97.76	1991000	97.76	up	up	correct
SAR.US	Saratoga Investment Corp	20221026	21.67	21.98	21.67	21.7	14700	21.7	up	up	correct
SAVE.US	Spirit Airlines Inc	20221026	20.91	21.99	20.91	21.91	1584200	21.91	up	up	correct
SB.US	Safe Bulkers Inc	20221026	2.75	2.77	2.7	2.71	558100	2.71	down	down	correct
SBBA.US	SBBA	20221026	24.61	24.78	24.61	24.67	2300	24.67	up	up	correct
SBH.US	Sally Beauty Holdings Inc	20221026	12.7	12.89	12.5	12.79	1616500	12.79	up	up	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20221026	7.2	7.26	7.19	7.2	17700	7.2
SBOW.US	SilverBow Resources Inc	20221026	32.91	34.54	32.91	34.42	300900	34.42	up	up	correct
SBR.US	Sabine Royalty Trust	20221026	82.88	84.75	81.93	83.89	68200	83.89	up	up	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20221026	10.72	10.79	10.44	10.51	2771000	10.51	down	down	correct
SBSW.US	Sibanye Stillwater Limited	20221026	9.46	9.81	9.43	9.72	2820900	9.72	up	up	correct
SCCO.US	Southern Copper Corporation	20221026	48.3	49.66	48.02	49.19	2191800	49.19	up	up	correct
SCD.US	LMP Capital and Income Fund Inc	20221026	11.86	12.11	11.83	11.9	35500	11.9	up	up	correct
SCE.US	PL	20221026	17.345	17.42	17.1442	17.4	23597	17.4	up	down	incorrect
SCHW.US	The Charles Schwab Corporation	20221026	72.6	74.31	72.6	72.95	5788500	72.95	up	down	incorrect
SCI.US	Service Corporation International	20221026	60.98	61.89	60.29	61.14	703200	61.14	up	down	incorrect
SCL.US	Stepan Company	20221026	100.99	102	99.69	100.72	58000	100.72	down	up	incorrect
SCM.US	Stellus Capital Investment Corporation	20221026	13.4	13.55	13.21	13.3	59800	13.3	down	up	incorrect
SCS.US	Steelcase Inc	20221026	7.41	7.53	7.25	7.26	898300	7.26	down	up	incorrect
SCU.US	Sculptor Capital Management Inc	20221026	9.73	10.125	9.68	9.95	64759	9.95	up	down	incorrect
SCX.US	The L.S. Starrett Company	20221026	8.55	8.8	8.25	8.25	7300	8.25	down	up	incorrect
SD.US	SandRidge Energy Inc	20221026	18.7	19.17	18.618	18.84	403200	18.84	up	down	incorrect
SDHY.US	PGIM Short Duration High Yield Opportunities Fund	20221026	14.54	14.717	14.52	14.65	46800	14.65	up	down	incorrect
SDRL.US	Seadrill Limited	20221026	29.5	31.98	29.33	31.53	70600	31.53	up	up	correct
SE.US	Sea Limited	20221026	50.29	53.01	50.02	50.63	4130400	50.63	up	up	correct
SEAS.US	SeaWorld Entertainment Inc	20221026	55.66	57.62	55.19	56.47	1241700	56.47	up	up	correct
SEE.US	Sealed Air Corporation	20221026	47.85	48.08	46.78	46.89	858700	46.89	down	down	correct
SEM.US	Select Medical Holdings Corporation	20221026	25.07	26.16	24.88	25.66	553000	25.66	up	up	correct
SEMR.US	SEMrush Holdings Inc	20221026	11.8	12.25	11.68	11.76	109700	11.76	down	down	correct
SF.US	Stifel Financial Corp	20221026	54.22	56.74	52.42	55.91	1646500	55.91	up	up	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20221026	20.23	20.42	19.7631	20.39	5645	20.39	up	up	correct
SFE.US	Safeguard Scientifics Inc	20221026	3.7	3.76	3.59	3.61	46200	3.61	down	down	correct
SFL.US	SFL Corporation Ltd	20221026	10	10.15	9.98	10.01	786300	10.01	up	up	correct
SG.US	Sweetgreen Inc.	20221026	18.77	19.53	18.45	18.48	675500	18.48	down	down	correct
SGFY.US	Signify Health Inc	20221026	29.25	29.33	29.18	29.3	2779300	29.3	up	up	correct
SGU.US	Star Group L.P	20221026	8.71	8.72	8.55	8.63	43700	8.63	down	down	correct
SHAK.US	Shake Shack Inc	20221026	51.76	53.27	50.52	50.54	862100	50.54	down	down	correct
SHG.US	Shinhan Financial Group Co. Ltd	20221026	24.75	24.97	24.64	24.73	196400	24.73	down	down	correct
SHI.US	Sinopec Shanghai Petrochemical Company Limited	20221026	14.1273	14.1273	14.1273	14.1273	111	14.1273
SHLX.US	Shell Midstream Partners L.P	20221026	15.82	15.82	15.82	15.82	0	15.82
SHO.US	Sunstone Hotel Investors Inc	20221026	11.01	11.14	10.85	11.02	2993100	11.02	up	up	correct
SHOP.US	Shopify Inc	20221026	29.2	30.87	28.55	29.06	29508500	29.06	down	down	correct
SHPW.US	Shapeways Holdings Inc.	20221026	0.65	0.66	0.621	0.639	82800	0.639	down	down	correct
SHW.US	The Sherwin	20221026	219.45	222.46	215.38	220.88	2100300	220.88	up	up	correct
SI.US	Silvergate Capital Corporation	20221026	58.02	63.1	57.51	57.91	1128400	57.91	down	down	correct
SID.US	Companhia Siderúrgica Nacional	20221026	2.42	2.57	2.42	2.48	4839200	2.48	up	up	correct
SIG.US	Signet Jewelers Limited	20221026	63.92	65.98	62.82	65.14	793400	64.94	up	up	correct
SII.US	Sprott Inc	20221026	35.03	37.24	35.03	35.9	66700	35.9	up	up	correct
SITC.US	SITE Centers Corp	20221026	12.25	12.32	11.965	12	2503523	12	down	down	correct
SITE.US	SiteOne Landscape Supply Inc	20221026	112.58	114.64	110.87	113.5	396400	113.5	up	up	correct
SIX.US	Six Flags Entertainment Corporation	20221026	21.77	23.01	21.75	22	2511100	22	up	up	correct
SJI.US	South Jersey Industries Inc	20221026	34.95	34.99	34.7	34.71	1005700	34.71	down	down	correct
SJIJ.US	South Jersey Industries Inc	20221026	17.105	17.166	17.05	17.05	4200	17.05	down	down	correct
SJIV.US	South Jersey Industries Inc Unit	20221026	69.5251	69.61	69.18	69.2805	127158	69.2805	down	down	correct
SJM.US	The J. M. Smucker Company	20221026	146.76	148.39	145.67	147.56	829000	147.56	up	up	correct
SJR.US	Shaw Communications Inc	20221026	27.7	27.7	26.36	26.93	4897600	26.93	down	down	correct
SJT.US	San Juan Basin Royalty Trust	20221026	10.85	11.01	10.75	10.91	854400	10.91	up	up	correct
SJW.US	SJW Group	20221026	65.36	65.85	64.5	65.38	79200	65.38	up	up	correct
SKIL.US	Skillsoft Corp	20221026	1.71	1.8	1.68	1.73	747900	1.73	up	up	correct
SKM.US	SK Telecom Co.Ltd	20221026	19.18	19.39	19.17	19.28	295700	19.28	up	up	correct
SKT.US	Tanger Factory Outlet Centers Inc	20221026	17.59	17.76	17.16	17.7	825700	17.7	up	up	correct
SKX.US	Skechers U.S.A. Inc	20221026	33.7	34.78	32.3	32.41	7211000	32.41	down	down	correct
SKY.US	Skyline Champion Corporation	20221026	59.41	60.3	58.48	59.27	476400	59.27	down	down	correct
SLB.US	Schlumberger Limited	20221026	52.93	53.89	52.14	52.18	18232500	52.18	down	down	correct
SLCA.US	U.S. Silica Holdings Inc	20221026	13.52	14.31	13.52	13.82	661200	13.82	up	up	correct
SLF.US	Sun Life Financial Inc	20221026	42	42.58	41.81	41.96	762500	41.96	down	down	correct
SLG.US	SL Green Realty Corp	20221026	39.69	40.11	38.84	39.67	1056100	39.67	down	down	correct
SLQT.US	SelectQuote Inc	20221026	0.567	0.64	0.56	0.59	1236700	0.59	up	up	correct
SM.US	SM Energy Company	20221026	44.27	45.91	44.27	44.98	1071000	44.98	up	up	correct
SMAR.US	Smartsheet Inc	20221026	33.78	35.57	33.42	34.26	735200	34.26	up	up	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20221026	5.67	5.74	5.64	5.7	1655200	5.7	up	up	correct
SMG.US	The Scotts Miracle	20221026	47.15	49.2	46.61	47.27	707700	47.27	up	up	correct
SMHI.US	SEACOR Marine Holdings Inc	20221026	7.33	7.98	7.14	7.7	44700	7.7	up	up	correct
SMLP.US	Summit Midstream Partners LP	20221026	18.78	18.78	18.28	18.71	3000	18.71	down	down	correct
SMP.US	Standard Motor Products Inc	20221026	36.95	37.34	36.08	36.25	123800	36.25	down	down	correct
SMRT.US	SmartRent Inc	20221026	2.75	2.86	2.66	2.75	708400	2.75
SMWB.US	Similarweb Ltd	20221026	6.41	6.473	6.31	6.37	81200	6.37	down	down	correct
SNA.US	Snap	20221026	219.22	220.04	214.89	216.25	302700	216.25	down	down	correct
SNAP.US	Snap Inc	20221026	9.3	10.04	9.26	9.58	104774000	9.58	up	up	correct
SNDR.US	Schneider National Inc	20221026	22.26	22.29	21.52	22.06	493400	22.06	down	down	correct
SNN.US	Smith & Nephew plc	20221026	23.47	24.03	23.44	23.88	803300	23.88	up	up	correct
SNOW.US	Snowflake Inc.	20221026	169.8	179.58	167.78	169.45	6574100	169.45	down	down	correct
SNP.US	China Petroleum & Chemical Corporation	20221026	40.74	43	40.74	42.1	17900	42.1	up	up	correct
SNV.US	Synovus Financial Corp	20221026	38.15	39.15	37.93	38.77	1287900	38.77	up	up	correct
SNX.US	TD SYNNEX	20221026	89.65	91.03	88.6	89.96	211700	89.96	up	up	correct
SO.US	The Southern Company	20221026	66	66.44	65.12	65.64	4312800	65.64	down	down	correct
SOI.US	Solaris Oilfield Infrastructure Inc	20221026	12.6	13.39	12.6	12.97	282900	12.97	up	up	correct
SOJC.US	The Southern Company JR 2017B NT 77	20221026	21.02	21.4	21	21.01	26000	21.01	down	down	correct
SOJD.US	SOJD	20221026	19.64	19.89	19.42	19.51	137300	19.201	down	down	correct
SOJE.US	SOJE	20221026	17.95	18.22	17.84	17.95	71200	17.95
SOL.US	ReneSola Ltd	20221026	4.42	4.64	4.38	4.48	596563	4.48	up	up	correct
SON.US	Sonoco Products Company	20221026	63.19	63.5	61.99	62.63	519600	62.63	down	down	correct
SONX.US	Sonendo Inc.	20221026	1.59	1.77	1.54	1.75	244400	1.75	up	up	correct
SONY.US	Sony Group Corporation	20221026	66.85	68.18	66.77	67.32	718300	67.32	up	up	correct
SOR.US	Source Capital Inc	20221026	37	37.35	36.02	36.46	15600	36.46	down	up	incorrect
SOS.US	SOS Limited	20221026	4.96	5.21	4.77	4.89	97500	4.89	down	up	incorrect
SPB.US	Spectrum Brands Holdings Inc	20221026	44.66	45.2	43.7	44.54	210800	44.54	down	up	incorrect
SPCE.US	Virgin Galactic Holdings Inc	20221026	4.56	4.71	4.44	4.46	4959400	4.46	down	up	incorrect
SPE.US	Special Opportunities Fund Inc	20221026	11.18	11.32	11.15	11.29	10600	11.29	up	down	incorrect
SPG.US	Simon Property Group Inc	20221026	105.74	106.7	105.12	105.53	1650200	105.53	down	up	incorrect
SPGI.US	S&P Global Inc	20221026	312.49	318.01	310.62	311.53	1956800	311.53	down	up	incorrect
SPH.US	Suburban Propane Partners L.P	20221026	16.68	16.88	16.63	16.72	236200	16.72	up	up	correct
SPIR.US	Spire Corporation	20221026	1.26	1.31	1.23	1.23	328600	1.23	down	down	correct
SPLP.US	Steel Partners Holdings L.P	20221026	42.25	42.39	41.93	42.39	4300	42.39	up	up	correct
SPNT.US	SiriusPoint Ltd	20221026	5.79	5.95	5.63	5.65	584800	5.65	down	down	correct
SPOT.US	Spotify Technology S.A	20221026	91.53	91.98	84	84.42	8005500	84.42	down	down	correct
SPR.US	Spirit AeroSystems Holdings Inc	20221026	24.7	25.63	22.59	23.03	5400200	23.03	down	down	correct
SPXC.US	SPX Corporation	20221026	64.09	64.09	62.37	62.57	353900	62.57	down	down	correct
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20221026	16.61	16.82	16.33	16.37	86400	16.37	down	down	correct
SQ.US	Square Inc	20221026	58.24	62.48	57.97	59.47	12535300	59.47	up	up	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20221026	96.82	98.86	96.1	97.34	1843800	97.34	up	up	correct
SQNS.US	Sequans Communications S.A	20221026	3.56	3.82	3.56	3.63	7900	3.63	up	up	correct
SQSP.US	Squarespace Inc	20221026	22.43	22.835	21.25	22.22	800900	22.22	down	down	correct
SQZ.US	SQZ Biotechnologies Company	20221026	2.81	3.08	2.81	2.83	76400	2.83	up	up	correct
SR.US	Spire Inc	20221026	67.59	68.39	67	67.93	346100	67.93	up	up	correct
SRC.US	Spirit Realty Capital Inc	20221026	37.28	37.63	37.09	37.27	660300	37.27	down	down	correct
SRE.US	Sempra	20221026	147.4	148.2	145.38	147.53	1878300	147.53	up	up	correct
SREA.US	Sempra Energy	20221026	22.21	22.56	22.2	22.21	51300	22.21
SRG.US	Seritage Growth Properties	20221026	11.21	11.3	10.64	10.72	1336500	10.72	down	up	incorrect
SRI.US	Stoneridge Inc	20221026	20.15	20.15	19.48	19.52	56600	19.52	down	up	incorrect
SRL.US	Scully Royalty Ltd	20221026	7.99	8.205	7.99	8.205	4186	8.205	up	down	incorrect
SRLP.US	Sprague Resources LP	20221026	19.98	20	19.96	19.97	96200	19.97	down	up	incorrect
SRT.US	StarTek Inc	20221026	3.47	3.5	3.37	3.44	37800	3.44	down	up	incorrect
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20221026	34.8	35.6	34.31	35.1	9700	35.1	up	down	incorrect
SSD.US	Simpson Manufacturing Co. Inc	20221026	84.37	85.07	83.14	83.27	351400	83.27	down	up	incorrect
SSL.US	Sasol Limited	20221026	17	17.45	17	17.28	235900	17.28	up	down	incorrect
SSTK.US	Shutterstock Inc	20221026	49.63	51.52	49.23	50.15	668600	50.15	up	down	incorrect
ST.US	Sensata Technologies Holding plc	20221026	39.17	40.16	38.38	39.06	2672000	39.06	down	up	incorrect
STAG.US	STAG Industrial Inc	20221026	29.84	30.26	29.56	30.11	1698600	30.11	up	down	incorrect
STAR.US	PI	20221026	22.4	22.6758	22.2054	22.44	3922	22.44	up	down	incorrect
STC.US	Stewart Information Services Corporation	20221026	43.26	43.86	42.83	43.23	139200	43.23	down	down	correct
STE.US	STERIS plc	20221026	172.75	175.36	171.54	172.9	413900	172.9	up	up	correct
STEM.US	Stem Inc	20221026	13.045	14.33	12.94	13.66	3512400	13.66	up	up	correct
STG.US	Sunlands Technology Group	20221026	3.81	3.82	3.81	3.82	800	3.82	up	up	correct
STK.US	Columbia Seligman Premium Technology Growth Fund	20221026	24.9	25.77	24.85	25.27	36000	25.27	up	up	correct
STLA.US	Stellantis N.V	20221026	13.56	13.78	13.51	13.62	5576600	13.62	up	up	correct
STM.US	STMicroelectronics N.V	20221026	34.01	35.25	33.9	34.58	4401900	34.58	up	up	correct
STN.US	Stantec Inc	20221026	48.46	49.49	48.41	49.32	88300	49.32	up	up	correct
STNG.US	Scorpio Tankers Inc	20221026	48.8	49.31	47.6	47.83	809400	47.83	down	down	correct
STON.US	StoneMor Inc	20221026	3.47	3.49	3.46	3.48	431000	3.48	up	up	correct
STOR.US	STORE Capital Corporation	20221026	31.8	31.82	31.65	31.65	4942700	31.65	down	down	correct
STT.US	State Street Corporation	20221026	72.36	73.53	71.95	72.28	2281100	72.28	down	down	correct
STVN.US	Stevanato Group S.p.A.	20221026	19.27	19.41	18.24	18.34	318700	18.34	down	down	correct
STWD.US	Starwood Property Trust Inc	20221026	20.19	20.55	20.09	20.28	4518900	20.28	up	up	correct
STZ.US	Constellation Brands Inc	20221026	239.47	241.54	237.17	237.83	828500	237.83	down	down	correct
SU.US	Suncor Energy Inc	20221026	33.59	34.39	33.47	34.11	3732200	34.11	up	up	correct
SUI.US	Sun Communities Inc	20221026	128.67	133.57	128.67	132.43	1547600	132.43	up	up	correct
SUM.US	Summit Materials Inc	20221026	26	26.135	25.465	26.02	888500	26.02	up	up	correct
SUN.US	Sunoco LP	20221026	42.1	42.62	41.88	42.14	244500	42.14	up	up	correct
SUP.US	Superior Industries International Inc	20221026	4.07	4.34	3.98	4.28	123600	4.28	up	up	correct
SUPV.US	Grupo Supervielle S.A	20221026	1.857	1.96	1.857	1.9	479900	1.9	up	up	correct
SUZ.US	Suzano S.A	20221026	9.76	9.96	9.75	9.8	1858500	9.8	up	up	correct
SWCH.US	Switch Inc	20221026	33.91	34.01	33.88	34	1605700	34	up	up	correct
SWI.US	SolarWinds Corporation	20221026	8.98	9.27	8.96	9.04	276500	9.04	up	up	correct
SWK.US	Stanley Black & Decker Inc	20221026	79.09	79.98	78.64	79.3	2951600	79.3	up	up	correct
SWN.US	Southwestern Energy Company	20221026	6.8	6.86	6.54	6.62	28123000	6.62	down	down	correct
SWT.US	Stanley Black Decker Inc	20221026	50.52	51.52	50.52	50.99	399810	50.99	up	up	correct
SWX.US	Southwest Gas Holdings Inc	20221026	71.27	71.6	70.07	70.51	312300	70.51	down	down	correct
SWZ.US	The Swiss Helvetia Fund Inc	20221026	7.04	7.16	7.04	7.08	9200	7.08	up	up	correct
SXC.US	SunCoke Energy Inc	20221026	6.8	6.93	6.71	6.75	521900	6.75	down	down	correct
SXI.US	Standex International Corporation	20221026	93.27	94.68	92.01	93.44	35400	93.44	up	up	correct
SXT.US	Sensient Technologies Corporation	20221026	68.22	69.83	67.43	68.58	279300	68.58	up	up	correct
SYF.US	Synchrony Financial	20221026	35.09	35.67	34.925	35.05	6342600	35.05	down	down	correct
SYK.US	Stryker Corporation	20221026	225.8	231.28	224.55	228.59	1555200	228.59	up	up	correct
SYY.US	Sysco Corporation	20221026	82.98	84.21	82.55	83.55	2770900	83.55	up	up	correct
SZC.US	The Cushing Renaissance Fund	20221026	38.47	39.65	38.47	39	4500	39	up	up	correct
T.US	PC	20221026	17	17.4299	16.94	17.26	324744	17.26	up	up	correct
TAC.US	TransAlta Corporation	20221026	8.79	8.83	8.69	8.74	216800	8.74	down	down	correct
TAK.US	Takeda Pharmaceutical Company Limited	20221026	12.89	12.99	12.89	12.97	3258900	12.97	up	down	incorrect
TAL.US	TAL Education Group	20221026	3.52	4.05	3.48	4.01	9510000	4.01	up	down	incorrect
TALO.US	Talos Energy Inc	20221026	21.21	22.04	21.15	21.41	1080200	21.41	up	down	incorrect
TAP.US	Molson Coors Beverage Company	20221026	50.6	51.1	49.99	50.06	1145700	50.06	down	up	incorrect
TARO.US	Taro Pharmaceutical Industries Ltd	20221026	32.66	32.85	31.75	32.85	11400	32.85	up	down	incorrect
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20221026	21.69	21.87	21.66	21.79	70200	21.79	up	down	incorrect
TBC.US	AT&T Inc. 5.625% Global Notes d	20221026	22.56	22.7	22.56	22.63	31700	22.63	up	down	incorrect
TBI.US	TrueBlue Inc	20221026	19.87	20.07	18.9	19.83	296700	19.83	down	up	incorrect
TCI.US	Transcontinental Realty Investors Inc	20221026	40.98	42.5	40.98	41.65	6900	41.65	up	down	incorrect
TCN.US	Tricon Capital Group Inc	20221026	9	9.105	8.9	9	409500	9
TCS.US	The Container Store Group Inc	20221026	5.36	5.76	5.36	5.49	403200	5.49	up	down	incorrect
TD.US	The Toronto	20221026	64	65.01	63.71	64.23	1637500	64.23	up	down	incorrect
TDC.US	Teradata Corporation	20221026	31.47	32.37	31.33	31.59	837300	31.59	up	up	correct
TDCX.US	TDCX Inc.	20221026	11.82	12.02	11.66	11.98	95700	11.98	up	up	correct
TDF.US	Templeton Dragon Fund Inc	20221026	8.04	8.16	8.02	8.08	393300	8.08	up	up	correct
TDG.US	TransDigm Group Incorporated	20221026	559.21	571.76	552.25	554.82	220100	554.82	down	down	correct
TDOC.US	Teladoc Health Inc	20221026	26.64	28.25	26.378	26.74	7035700	26.74	up	up	correct
TDS.US	Telephone and Data Systems Inc	20221026	15.98	16.22	15.97	16.04	908200	16.04	up	up	correct
TDW.US	Tidewater Inc	20221026	31.43	33.32	31.43	32.52	699500	32.52	up	up	correct
TDY.US	Teledyne Technologies Incorporated	20221026	365	382.28	360.28	376.67	419300	376.67	up	up	correct
TEAF.US	Tortoise Essential Assets Income Term Fund	20221026	13.08	13.38	13.08	13.22	19700	13.22	up	up	correct
TECK.US	Teck Resources Limited	20221026	34.89	36.03	34.69	35.75	4306300	35.75	up	up	correct
TEF.US	Telefónica S.A	20221026	3.3	3.33	3.29	3.33	1882700	3.33	up	up	correct
TEI.US	Templeton Emerging Markets Income Fund	20221026	4.67	4.77	4.57	4.57	155000	4.57	down	down	correct
TEL.US	TE Connectivity Ltd	20221026	117.23	119.96	116.51	118.85	1540400	118.85	up	up	correct
TEN.US	Tenneco Inc	20221026	18.88	19.01	18.7	18.71	1425900	18.71	down	down	correct
TEO.US	Telecom Argentina S.A	20221026	4.25	4.26	4.14	4.18	36000	4.18	down	down	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20221026	8.52	8.88	8.51	8.71	5463700	8.71	up	up	correct
TEX.US	Terex Corporation	20221026	35	36.38	34.62	35.52	755600	35.52	up	up	correct
TFC.US	Truist Financial Corporation	20221026	43.91	44.63	43.91	44.21	6010600	44.21	up	up	correct
TFII.US	TFI International Inc	20221026	96.98	99.59	96.45	98.73	199967	98.73	up	up	correct
TFSA.US	TFSA	20221026	21.54	21.55	21.54	21.55	900	21.55	up	up	correct
TFX.US	Teleflex Incorporated	20221026	205.22	212.01	204.71	207.62	574800	207.62	up	up	correct
TG.US	Tredegar Corporation	20221026	10.75	10.77	10.56	10.63	65300	10.63	down	down	correct
TGH.US	Textainer Group Holdings Limited	20221026	29.48	29.92	29.16	29.28	280500	29.28	down	down	correct
TGI.US	Triumph Group Inc	20221026	9.09	9.2	8.69	8.79	781400	8.79	down	down	correct
TGNA.US	TEGNA Inc	20221026	20.96	20.96	20.56	20.62	1333800	20.62	down	down	correct
TGS.US	Transportadora de Gas del Sur S.A	20221026	7.88	8.44	7.87	8.15	170700	8.15	up	up	correct
TGT.US	Target Corporation	20221026	167.84	170.75	165.32	166.77	3453500	166.77	down	down	correct
THC.US	Tenet Healthcare Corporation	20221026	41.77	44.78	41.77	42.53	3995700	42.53	up	up	correct
THG.US	The Hanover Insurance Group Inc	20221026	137.41	138.92	136.98	138.9	187800	138.9	up	up	correct
THO.US	Thor Industries Inc	20221026	81.21	82.5	79.23	79.27	759900	79.27	down	down	correct
THQ.US	Tekla Healthcare Opportunities Fund	20221026	19.48	19.9	19.48	19.71	71600	19.71	up	up	correct
THR.US	Thermon Group Holdings Inc	20221026	17.67	17.67	17	17.26	101000	17.26	down	down	correct
THS.US	TreeHouse Foods Inc	20221026	48.66	49.76	48.3	49.53	359100	49.53	up	up	correct
THW.US	Tekla World Healthcare Fund	20221026	13.12	13.469	13.06	13.36	66700	13.36	up	up	correct
TINV.US	Tiga Acquisition Corp	20221026	10.43	10.44	10.43	10.44	800	10.44	up	up	correct
TISI.US	Team Inc	20221026	0.81	0.85	0.8	0.81	121100	0.81
TJX.US	The TJX Companies Inc	20221026	70.76	71.87	70.41	70.91	4420100	70.91	up	up	correct
TK.US	Teekay Corporation	20221026	3.95	4.03	3.89	3.95	1100300	3.95
TKC.US	Turkcell Iletisim Hizmetleri A.S	20221026	3.38	3.38	3.3	3.31	168500	3.31	down	down	correct
TKR.US	The Timken Company	20221026	68.55	70	67.65	67.96	840600	67.96	down	down	correct
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20221026	27.94	28.31	27.94	28.07	138200	28.07	up	up	correct
TLYS.US	Tilly's Inc	20221026	8.67	8.78	8.54	8.56	120747	8.56	down	down	correct
TM.US	Toyota Motor Corporation	20221026	136.89	138.89	136.83	137.93	185600	137.93	up	up	correct
TME.US	Tencent Music Entertainment Group	20221026	3.7	3.94	3.6	3.82	14136100	3.82	up	up	correct
TMHC.US	Taylor Morrison Home Corporation	20221026	26.6	27.6	26.03	26.43	1286600	26.43	down	down	correct
TMO.US	Thermo Fisher Scientific Inc	20221026	500	517.59	495.21	503	2446900	503	up	up	correct
TMST.US	TimkenSteel Corporation	20221026	17.06	17.88	16.81	17.46	384100	17.46	up	up	correct
TMX.US	Terminix Global Holdings Inc	20221026	37.87	37.87	37.87	37.87	0	37.87
TNC.US	Tennant Company	20221026	60.69	61.27	59.34	59.72	213300	59.72	down	down	correct
TNET.US	TriNet Group Inc	20221026	68	70.61	64.05	65.68	881700	65.68	down	down	correct
TNK.US	Teekay Tankers Ltd	20221026	32.67	32.98	32.16	32.2	304100	32.2	down	down	correct
TNL.US	Travel + Leisure Co	20221026	39.82	41.01	39.8	40.16	946930	40.16	up	up	correct
TNP.US	Tsakos Energy Navigation Limited	20221026	17.55	18.04	17.5	17.82	236000	17.82	up	up	correct
TOL.US	Toll Brothers Inc	20221026	43.61	44.08	43.26	43.28	1579600	43.28	down	down	correct
TOST.US	Toast Inc.	20221026	21.75	22.86	21.19	21.71	6579400	21.71	down	down	correct
TPB.US	Turning Point Brands Inc	20221026	21.91	24.06	21.75	23.6	478200	23.6	up	up	correct
TPC.US	Tutor Perini Corporation	20221026	6.87	7.07	6.74	6.9	264600	6.9	up	up	correct
TPH.US	Tri Pointe Homes Inc	20221026	16.41	17.04	16.38	16.54	1124200	16.54	up	up	correct
TPL.US	Texas Pacific Land Corporation	20221026	2094.8899	2154.4199	2094.8899	2151.7	21400	2151.7	up	up	correct
TPR.US	Tapestry Inc	20221026	31.67	32.53	31.34	31.66	2579400	31.66	down	down	correct
TPTA.US	TPTA	20221026	18.9	19	18.9	19	500	19	up	up	correct
TPVG.US	TriplePoint Venture Growth BDC Corp	20221026	12.5	12.79	12.38	12.54	120900	12.54	up	up	correct
TPX.US	Tempur Sealy International Inc	20221026	28.25	29	28.05	28.13	1753200	28.13	down	down	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20221026	13.49	13.52	13.4	13.41	9900	13.41	down	down	correct
TR.US	Tootsie Roll Industries Inc	20221026	39.8	40.295	39.51	39.54	85642	39.54	down	down	correct
TRC.US	Tejon Ranch Co	20221026	16.35	16.565	16.18	16.3	35369	16.3	down	down	correct
TREX.US	Trex Company Inc	20221026	46.65	48.18	45.96	46.83	1098423	46.83	up	up	correct
TRGP.US	Targa Resources Corp	20221026	67.2	68.4	66.82	67.31	1722100	67.31	up	up	correct
TRI.US	Thomson Reuters Corporation	20221026	104.96	106.79	104.72	104.84	375800	104.84	down	down	correct
TRN.US	Trinity Industries Inc	20221026	24.82	25.42	24.53	25.17	696300	25.17	up	up	correct
TRNO.US	Terreno Realty Corporation	20221026	55.07	55.73	54.48	55.2	318600	55.2	up	up	correct
TROX.US	Tronox Holdings plc	20221026	13.62	13.68	12.97	13.15	2801600	13.15	down	down	correct
TRP.US	TC Energy Corporation	20221026	43	43.74	42.89	43.5	1225100	43.5	up	up	correct
TRQ.US	Turquoise Hill Resources Ltd	20221026	27.76	29.87	27.58	29.4	2453273	29.4	up	up	correct
TRTN.US	Triton International Limited	20221026	58.95	60.04	58.65	59.23	313000	59.23	up	up	correct
TRTX.US	TPG RE Finance Trust Inc	20221026	8.15	8.42	8.01	8.21	345700	8.21	up	up	correct
TRU.US	TransUnion	20221026	56.95	59.2	56.82	57.77	2099000	57.77	up	up	correct
TRV.US	The Travelers Companies Inc	20221026	176.75	177.24	174.1	176.4	1926000	176.4	down	down	correct
TS.US	Tenaris S.A	20221026	30.18	31.22	30.14	31.04	2047500	31.04	up	up	correct
TSE.US	Trinseo S.A	20221026	18.25	18.846	17.86	18.33	440400	18.33	up	up	correct
TSI.US	TCW Strategic Income Fund Inc	20221026	4.56	4.64	4.56	4.61	52813	4.61	up	up	correct
TSLX.US	Sixth Street Specialty Lending Inc	20221026	18.08	18.18	17.92	17.96	421400	17.96	down	down	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20221026	60.86	61.98	60.43	60.84	14006000	60.84	down	up	incorrect
TSN.US	Tyson Foods Inc	20221026	67.4	68.43	67.35	67.82	1969900	67.82	up	down	incorrect
TSQ.US	Townsquare Media Inc	20221026	7.62	7.84	7.62	7.7	8400	7.7	up	down	incorrect
TT.US	Trane Technologies plc	20221026	154.57	157.08	152.33	154.34	1341400	154.34	down	up	incorrect
TTC.US	The Toro Company	20221026	100.95	101.72	99.44	101.09	423500	101.09	up	down	incorrect
TTE.US	TotalEnergies SE	20221026	52.91	53.96	52.86	53.76	1871700	53.76	up	down	incorrect
TTI.US	TETRA Technologies Inc	20221026	4.85	5.01	4.75	4.89	1121800	4.89	up	down	incorrect
TTM.US	Tata Motors Limited	20221026	24.44	24.82	24.44	24.75	1042400	24.75	up	down	incorrect
TTP.US	Tortoise Pipeline & Energy Fund Inc	20221026	28.33	28.33	28.04	28.09	1600	28.09	down	up	incorrect
TU.US	TELUS Corporation	20221026	20.85	21.26	20.83	20.94	1652700	20.94	up	up	correct
TUP.US	Tupperware Brands Corporation	20221026	7.4	7.57	6.92	6.97	816300	6.97	down	down	correct
TUYA.US	Tuya Inc	20221026	0.859	0.888	0.83	0.86	461000	0.86	up	up	correct
TV.US	Grupo Televisa S.A.B	20221026	5.22	5.3	5.17	5.18	2422500	5.18	down	down	correct
TVC.US	Tennessee Valley Authority PARRS D 2028	20221026	20.64	20.85	20.47	20.52	23400	20.52	down	down	correct
TVE.US	Tennessee Valley Authority PARRS A 2029	20221026	19.97	20.2	19.97	20.05	66600	20.05	up	up	correct
TWI.US	Titan International Inc	20221026	14.79	14.9	14.35	14.38	304100	14.38	down	down	correct
TWLO.US	Twilio Inc	20221026	75.14	77.73	73.79	74.28	2587800	74.28	down	down	correct
TWN.US	The Taiwan Fund Inc	20221026	18.55	19.14	18.46	18.7	12400	18.7	up	up	correct
TWNI.US	Tailwind International Acquisition Corp	20221026	9.96	9.97	9.96	9.97	6700	9.97	up	up	correct
TWO.US	Two Harbors Investment Corp	20221026	3.43	3.54	3.4	3.47	4063600	3.47	up	up	correct
TWOA.US	two	20221026	9.94	9.96	9.94	9.96	1100	9.96	up	up	correct
TWTR.US	Twitter Inc	20221026	52.95	53.5	52.77	53.35	27491000	53.35	up	up	correct
TX.US	Ternium S.A	20221026	29.1	29.72	28.72	29.09	141300	29.09	down	down	correct
TXT.US	Textron Inc	20221026	64.68	65.78	64.2	64.52	1824600	64.52	down	down	correct
TY.US	Tri	20221026	26.94	27.27	26.87	27.01	32200	27.01	up	up	correct
TYG.US	Tortoise Energy Infrastructure Corporation	20221026	32.39	32.64	32.27	32.47	26000	32.47	up	up	correct
TYL.US	Tyler Technologies Inc	20221026	343.12	352	341.28	343.42	257800	343.42	up	up	correct
U.US	Unity Software Inc	20221026	28.7	31.177	28.2	28.48	12306900	28.48	down	down	correct
UA.US	Under Armour Inc	20221026	6.46	6.66	6.37	6.38	2507733	6.38	down	down	correct
UAA.US	Under Armour Inc	20221026	7.26	7.5	7.18	7.21	8700100	7.21	down	down	correct
UAN.US	CVR Partners LP	20221026	124	125	120.22	121	109989	121	down	down	correct
UBA.US	Urstadt Biddle Properties Inc	20221026	18.67	18.68	18.27	18.41	85900	18.41	down	down	correct
UBER.US	Uber Technologies Inc	20221026	28.17	28.98	27.865	28.2	17315900	28.2	up	up	correct
UBP.US	Urstadt Biddle Properties Inc	20221026	18.62	19.13	18.62	18.86	3800	18.86	up	up	correct
UBS.US	UBS Group AG	20221026	16.2	16.37	16.05	16.16	3975300	16.16	down	down	correct
UDR.US	UDR Inc	20221026	40.32	40.68	39.1	39.53	3387200	39.53	down	down	correct
UE.US	Urban Edge Properties	20221026	14.25	14.29	13.98	14.02	663900	14.02	down	down	correct
UFI.US	Unifi Inc	20221026	9.75	9.89	9.33	9.34	66300	9.34	down	down	correct
UGI.US	UGI Corporation	20221026	34.25	34.46	33.8	34.06	1000300	34.06	down	down	correct
UGIC.US	UGI Corporation	20221026	82.17	82.96	81.47	82.466	12300	82.466	up	up	correct
UGLD.US	VelocityShares 3x Long Gold ETN Linked to the S&P GSCI Gold Index ER	20221026	201.36	201.36	201.36	201.36	0	201.36
UGP.US	Ultrapar Participações S.A	20221026	2.37	2.4	2.3	2.3	1990300	2.3	down	down	correct
UHS.US	Universal Health Services Inc	20221026	105.43	110.8	103.83	109.37	2282257	109.37	up	up	correct
UHT.US	Universal Health Realty Income Trust	20221026	46.18	47.97	46.01	47.01	41100	47.01	up	up	correct
UI.US	Ubiquiti Inc	20221026	335.25	345	331.49	340.25	48700	340.25	up	up	correct
UIS.US	Unisys Corporation	20221026	8.88	9.2	8.79	9.13	299600	9.13	up	up	correct
UL.US	Unilever PLC	20221026	44.28	45.16	44.26	44.98	2765000	44.98	up	up	correct
UMC.US	United Microelectronics Corporation	20221026	5.97	6.03	5.86	5.91	13363300	5.91	down	down	correct
UMH.US	UMH Properties Inc	20221026	16.99	17.14	16.69	17	282800	17	up	up	correct
UNF.US	UniFirst Corporation	20221026	173.98	177.18	172.48	173.48	48200	173.48	down	down	correct
UNFI.US	United Natural Foods Inc	20221026	41.63	41.92	40.91	41.11	463600	41.11	down	down	correct
UNH.US	UnitedHealth Group Incorporated	20221026	541.38	547.64	540.21	543.17	2863500	543.17	up	up	correct
UNM.US	Unum Group	20221026	44.98	45.31	44.42	44.43	1539424	44.1	down	down	correct
UNMA.US	Unum Group 6.250% JR NT58	20221026	22.94	23.15	22.89	22.89	11500	22.89	down	down	correct
UNP.US	Union Pacific Corporation	20221026	197.2	198.24	194.39	195.78	4134600	195.78	down	down	correct
UNVR.US	Univar Solutions Inc	20221026	25.33	25.59	25.11	25.18	1041700	25.18	down	down	correct
UP.US	Wheels Up Experience Inc	20221026	1.59	1.645	1.56	1.62	1177800	1.62	up	up	correct
UPH.US	UpHealth Inc	20221026	0.479	0.53	0.469	0.515	157600	0.515	up	up	correct
UPS.US	United Parcel Service Inc	20221026	167.5	170.51	165.51	168.99	4819800	168.99	up	up	correct
URI.US	United Rentals Inc	20221026	297.36	302.52	292.38	296.23	757800	296.23	down	down	correct
USA.US	Liberty All	20221026	5.98	6.09	5.95	5.98	801400	5.98
USAC.US	USA Compression Partners LP	20221026	17.88	18.33	17.78	17.8	189300	17.8	down	down	correct
USB.US	U.S. Bancorp	20221026	42	42.62	41.95	42.39	10211800	42.39	up	up	correct
USDP.US	USD Partners LP	20221026	4.82	4.85	4.7	4.714	42100	4.714	down	down	correct
USER.US	UserTesting Inc.	20221026	3.95	4.1	3.8	3.86	135900	3.86	down	down	correct
USFD.US	US Foods Holding Corp	20221026	28.84	29.78	28.84	29.37	1197300	29.37	up	up	correct
USM.US	United States Cellular Corporation	20221026	29.85	30.17	29.73	29.74	91500	29.74	down	down	correct
USNA.US	USANA Health Sciences Inc	20221026	55	59.29	54	56.84	89300	56.84	up	up	correct
USPH.US	U.S. Physical Therapy Inc	20221026	85.69	88.13	85.35	86.33	55700	86.33	up	down	incorrect
USX.US	U.S. Xpress Enterprises Inc	20221026	2.39	2.4	2.32	2.34	133500	2.34	down	up	incorrect
UTF.US	Cohen & Steers Infrastructure Fund Inc	20221026	22.59	23.18	22.57	23.14	122700	23.14	up	down	incorrect
UTI.US	Universal Technical Institute Inc	20221026	6.73	6.87	6.61	6.73	110100	6.73
UTL.US	Unitil Corporation	20221026	52.05	52.05	51.13	51.61	55000	51.61	down	up	incorrect
UVE.US	Universal Insurance Holdings Inc	20221026	9.51	9.76	9.5	9.59	113000	9.59	up	down	incorrect
UVV.US	Universal Corporation	20221026	48.68	49.21	48.24	48.54	83100	48.54	down	up	incorrect
UZD.US	UZD	20221026	19.15	19.61	19.15	19.47	31900	19.47	up	down	incorrect
UZE.US	United States Cellular Preferred 5.500% due 2070	20221026	16.96	17.414	16.96	17.33	13900	17.33	up	down	incorrect
UZF.US	UZF	20221026	17	17.455	16.93	17.099	23700	17.099	up	down	incorrect
V.US	Visa Inc	20221026	196.58	206.37	196.5	203.33	15450000	203.33	up	down	incorrect
VAC.US	Marriott Vacations Worldwide Corporation	20221026	144.78	148.41	144.5	145.16	488100	145.16	up	down	incorrect
VAL.US	WT	20221026	9.13	9.7	9.13	9.7	16391	9.7	up	down	incorrect
VALE.US	Vale S.A.	20221026	13.46	14.02	13.45	13.74	63551352	13.74	up	down	incorrect
VAPO.US	Vapotherm Inc	20221026	1.38	1.87	1.38	1.6	453400	1.6	up	down	incorrect
VATE.US	Innovate Corp	20221026	0.79	0.83	0.79	0.8	32400	0.8	up	down	incorrect
VBF.US	Invesco Bond Fund	20221026	14.17	14.34	14.17	14.22	22800	14.22	up	up	correct
VCIF.US	Vertical Capital Income Fund	20221026	8.6	8.67	8.55	8.65	12900	8.65	up	up	correct
VCV.US	Invesco California Value Municipal Income Trust	20221026	8.74	8.78	8.69	8.74	163600	8.74
VEEV.US	Veeva Systems Inc	20221026	164.88	170.41	164.09	165.22	727395	165.22	up	up	correct
VEL.US	Velocity Financial Inc	20221026	10.05	10.1	9.75	9.75	8000	9.75	down	down	correct
VET.US	Vermilion Energy Inc	20221026	22.64	23.18	22.44	22.76	1316700	22.76	up	up	correct
VFC.US	V.F. Corporation	20221026	28.39	29.28	28.01	28.21	11408300	28.21	down	down	correct
VGI.US	Virtus Global Multi	20221026	7.44	7.46	7.37	7.46	42900	7.46	up	up	correct
VGM.US	Invesco Trust for Investment Grade Municipals	20221026	9.09	9.19	9.08	9.18	243800	9.18	up	up	correct
VGR.US	Vector Group Ltd	20221026	10	10.19	9.91	10.11	640300	10.11	up	up	correct
VHC.US	VirnetX Holding Corp	20221026	1.29	1.36	1.26	1.26	76600	1.26	down	down	correct
VHI.US	Valhi Inc	20221026	26.81	27.98	26.45	27.26	11500	27.26	up	up	correct
VIAO.US	VIA optronics AG	20221026	1.3	1.37	1.3	1.31	31694	1.31	up	up	correct
VICI.US	VICI Properties Inc	20221026	30.74	30.96	30.5	30.66	4161700	30.66	down	down	correct
VIIX.US	VelocityShares VIX Short	20221026	9.963	9.963	9.963	9.963	0	9.963
VIPS.US	Vipshop Holdings Limited	20221026	7.12	7.77	7.03	7.52	11270800	7.52	up	up	correct
VIST.US	Vista Oil & Gas S.A.B. de C.V	20221026	13.39	13.84	13.1	13.82	969200	13.82	up	up	correct
VIV.US	Telefônica Brasil S.A	20221026	7.57	7.67	7.43	7.44	1197091	7.44	down	down	correct
VKQ.US	Invesco Municipal Trust	20221026	8.79	8.88	8.79	8.85	229600	8.85	up	up	correct
VLD.US	WT	20221026	0.6999	0.7	0.6801	0.6953	4903	0.6953	down	down	correct
VLN.US	Valens	20221026	3.4	3.626	3.4	3.53	48200	3.53	up	up	correct
VLO.US	Valero Energy Corporation	20221026	127.69	128.7	125.24	126.74	3306600	126.74	down	down	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20221026	8.26	8.48	8.14	8.17	453000	8.17	down	down	correct
VLT.US	Invesco High Income Trust II	20221026	9.86	9.99	9.86	9.93	14800	9.93	up	up	correct
VLTA.US	WT	20221026	0.3299	0.39	0.292	0.292	2581	0.292	down	down	correct
VMC.US	Vulcan Materials Company	20221026	162.79	163.19	160.13	161.41	646300	161.41	down	down	correct
VMI.US	Valmont Industries Inc	20221026	307.83	308.31	301.49	304	180700	304	down	down	correct
VMO.US	Invesco Municipal Opportunity Trust	20221026	8.79	8.9	8.78	8.86	260600	8.86	up	up	correct
VNCE.US	Vince Holding Corp	20221026	7.58	7.7	7.58	7.58	843	7.58
VNO.US	Vornado Realty Trust	20221026	23.77	23.85	23.24	23.38	2767300	23.38	down	down	correct
VNT.US	Vontier Corporation	20221026	19.08	19.28	18.71	18.71	1136800	18.71	down	down	correct
VNTR.US	Venator Materials PLC	20221026	0.8	0.84	0.79	0.84	153400	0.84	up	up	correct
VOC.US	VOC Energy Trust	20221026	9.5	10.06	9.32	9.54	284300	9.54	up	up	correct
VOYA.US	Voya Financial Inc	20221026	67.52	68.17	65.99	66.05	1067500	66.05	down	down	correct
VPG.US	Vishay Precision Group Inc	20221026	33.95	34.44	33.7	33.74	21735	33.74	down	down	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20221026	9.28	9.37	9.26	9.29	34600	9.29	up	up	correct
VRT.US	Vertiv Holdings Co	20221026	14.22	14.75	13.69	14.6	7201100	14.6	up	up	correct
VRTV.US	Veritiv Corporation	20221026	111.82	113.81	110.25	112.38	61700	112.38	up	up	correct
VSH.US	Vishay Intertechnology Inc	20221026	20.5	20.95	20.44	20.61	1450700	20.61	up	up	correct
VST.US	Vistra Corp	20221026	22.08	22.21	21.82	21.9	3419400	21.9	down	down	correct
VSTO.US	Vista Outdoor Inc	20221026	27.55	28.92	27.4	28.42	754200	28.42	up	up	correct
VTEX.US	VTEX	20221026	3.85	3.9	3.688	3.76	286800	3.76	down	down	correct
VTN.US	Invesco Trust for Investment Grade New York Municipals	20221026	9.25	9.3	9.18	9.29	45900	9.29	up	up	correct
VTOL.US	Bristow Group Inc	20221026	29.26	29.88	28.8	29.2	79600	29.2	down	down	correct
VTR.US	Ventas Inc	20221026	39.1	39.6	38.39	38.69	1814700	38.69	down	down	correct
VVI.US	Viad Corp	20221026	37.7	38.39	36.75	37.24	61100	37.24	down	down	correct
VVR.US	Invesco Senior Income Trust	20221026	3.72	3.72	3.67	3.69	2068700	3.69	down	down	correct
VVV.US	Valvoline Inc	20221026	29.24	29.4	28.15	28.41	2181400	28.41	down	down	correct
VZ.US	Verizon Communications Inc	20221026	36.38	36.71	36.2	36.43	20328200	36.43	up	up	correct
VZIO.US	VIZIO Holding Corp	20221026	10.94	11.04	10.65	10.98	396600	10.98	up	up	correct
W.US	Wayfair Inc	20221026	33.81	37.64	33.6	35.11	3864400	35.11	up	up	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20221026	90.85	91.52	89.74	90.76	789300	90.76	down	down	correct
WAL.US	Western Alliance Bancorporation	20221026	65.61	67.66	65.13	65.86	810900	65.86	up	up	correct
WAT.US	Waters Corporation	20221026	297.04	306.42	297.04	301.73	384700	301.73	up	up	correct
WBS.US	Webster Financial Corporation	20221026	52.86	53.56	52.57	52.79	901900	52.79	down	up	incorrect
WCC.US	WESCO International Inc	20221026	133.41	136.26	131.37	134	331900	134	up	down	incorrect
WCN.US	Waste Connections Inc	20221026	132.75	134.6	131.51	132.17	891500	132.17	down	up	incorrect
WD.US	Walker & Dunlop Inc	20221026	87.17	88.4	85.68	86.51	157300	86.51	down	up	incorrect
WDH.US	Waterdrop Inc	20221026	1.38	1.42	1.31	1.42	80500	1.42	up	down	incorrect
WDI.US	Western Asset Diversified Income Fund	20221026	12.43	12.63	12.43	12.52	199200	12.52	up	down	incorrect
WE.US	WeWork Inc	20221026	2.64	2.93	2.64	2.89	9170900	2.89	up	down	incorrect
WEA.US	Western Asset Premier Bond Fund	20221026	9.8	9.92	9.8	9.91	31500	9.91	up	down	incorrect
WEAV.US	Weave Communications Inc.	20221026	5.78	5.91	5.7	5.75	175500	5.75	down	up	incorrect
WEBR.US	Weber Inc.	20221026	6.62	6.91	6.5	6.71	1766500	6.71	up	down	incorrect
WEC.US	WEC Energy Group Inc	20221026	88.43	88.97	87.54	88.08	1213200	88.08	down	up	incorrect
WELL.US	Welltower Inc	20221026	60.51	61.3	60.17	60.4	3869900	60.4	down	down	correct
WES.US	Western Midstream Partners LP	20221026	28.29	28.49	28.02	28.44	689200	28.44	up	up	correct
WEX.US	WEX Inc	20221026	146.9	150.34	145.82	148.07	503800	148.07	up	up	correct
WF.US	Woori Financial Group Inc	20221026	24.28	24.52	24.22	24.28	31300	24.28
WFC.US	Wells Fargo & Company	20221026	45.66	46.21	45.47	45.7	15010800	45.7	up	up	correct
WFG.US	West Fraser Timber Co. Ltd	20221026	73.64	75.84	72.69	75.25	232161	75.25	up	up	correct
WGO.US	Winnebago Industries Inc	20221026	58.93	59.74	57.3	58.13	356200	58.13	down	down	correct
WH.US	Wyndham Hotels & Resorts Inc	20221026	72.79	75.49	72.5	73.72	1227200	73.72	up	up	correct
WHD.US	Cactus Inc	20221026	51.17	53.24	51.17	51.41	389200	51.41	up	up	correct
WHG.US	Westwood Holdings Group Inc	20221026	10.07	10.69	10.07	10.45	9500	10.45	up	up	correct
WHR.US	Whirlpool Corporation	20221026	133.47	137.34	131.49	134.74	1062300	134.74	up	up	correct
WIA.US	Western Asset Inflation	20221026	8.59	8.68	8.57	8.57	111700	8.57	down	down	correct
WIT.US	Wipro Limited	20221026	4.68	4.74	4.64	4.72	1597000	4.72	up	up	correct
WIW.US	Western Asset Inflation	20221026	9.13	9.17	9.11	9.14	265500	9.14	up	up	correct
WK.US	Workiva Inc	20221026	75.48	78.94	74.39	75.63	252300	75.63	up	up	correct
WLK.US	Westlake Chemical Corporation	20221026	98.43	99.62	96.93	97.93	604100	97.93	down	down	correct
WLKP.US	Westlake Chemical Partners LP	20221026	22.84	23	22.725	22.75	21600	22.75	down	down	correct
WM.US	Waste Management Inc	20221026	166.79	167.53	159.69	159.97	2923700	159.97	down	down	correct
WMB.US	The Williams Companies Inc	20221026	32.08	32.34	31.87	32.15	5633700	32.15	up	up	correct
WMC.US	Western Asset Mortgage Capital Corporation	20221026	10.16	10.67	10.14	10.46	29400	10.46	up	up	correct
WMK.US	Weis Markets Inc	20221026	91.99	93.26	91.17	91.9	58100	91.9	down	down	correct
WMS.US	Advanced Drainage Systems Inc	20221026	124.78	126.7	123.15	123.32	696600	123.32	down	down	correct
WMT.US	Walmart Inc	20221026	140.36	142.04	139.82	141.14	6921059	141.14	up	up	correct
WNC.US	Wabash National Corporation	20221026	18	19.26	17.25	18.85	1128100	18.85	up	up	correct
WNS.US	WNS (Holdings) Limited	20221026	83.42	85.49	83.42	83.77	110200	83.77	up	up	correct
WOLF.US	Wolfspeed Inc	20221026	104.2	111.47	102.04	106.44	3976900	106.44	up	up	correct
WOR.US	Worthington Industries Inc	20221026	46.94	48.02	45.87	46.55	154700	46.55	down	down	correct
WOW.US	WideOpenWest Inc	20221026	14.33	14.78	14.13	14.35	349700	14.35	up	up	correct
WPC.US	W. P. Carey Inc	20221026	73.75	74.33	73.4	73.73	736500	73.73	down	down	correct
WPM.US	Wheaton Precious Metals Corp	20221026	33.48	34.42	33.32	33.8	2917500	33.8	up	up	correct
WPP.US	WPP plc	20221026	43.43	44.45	43.35	43.75	139700	43.75	up	up	correct
WRB.US	W. R. Berkley Corporation	20221026	70.04	70.18	68.71	70	2025400	70	down	down	correct
WRBY.US	Warby Parker Inc.	20221026	15.9	16.84	15.6	15.98	1086100	15.98	up	up	correct
WRE.US	Washington Real Estate Investment Trust	20221026	18.79	18.79	18.32	18.53	317146	18.53	down	down	correct
WRK.US	WestRock Company	20221026	33.74	34.06	33.1	33.35	1361800	33.35	down	down	correct
WSM.US	Williams	20221026	121.48	128.5	119.97	123.06	1057500	123.06	up	up	correct
WSO.US	Watsco Inc	20221026	261.26	263.52	257.62	261.06	224200	261.06	down	down	correct
WSR.US	Whitestone REIT	20221026	9.12	9.23	8.96	9.11	182900	9.11	down	down	correct
WST.US	West Pharmaceutical Services Inc	20221026	250.12	260.47	250.01	254.4	1002400	254.4	up	up	correct
WTI.US	W&T Offshore Inc	20221026	7.95	8.32	7.86	7.97	3296600	7.97	up	up	correct
WTM.US	White Mountains Insurance Group Ltd	20221026	1352.41	1385.34	1352.41	1359	15100	1359	up	up	correct
WTRG.US	Essential Utilities Inc	20221026	42.61	43.06	42.39	42.64	1093300	42.64	up	up	correct
WTS.US	Watts Water Technologies Inc	20221026	138.18	141.24	137.19	137.33	141825	137.33	down	down	correct
WTTR.US	Select Energy Services Inc	20221026	8.72	8.82	8.53	8.69	647500	8.69	down	down	correct
WU.US	The Western Union Company	20221026	14.02	14.26	13.9	13.96	5719300	13.96	down	down	correct
WWE.US	World Wrestling Entertainment Inc	20221026	78.58	79.57	78.5	78.84	548200	78.84	up	up	correct
WWW.US	Wolverine World Wide Inc	20221026	17.25	17.63	17.02	17.09	517000	17.09	down	down	correct
WY.US	Weyerhaeuser Company	20221026	30.93	31.32	30.62	30.96	4010800	30.96	up	up	correct
X.US	United States Steel Corporation	20221026	21.78	22.47	21.23	21.95	9868300	21.95	up	up	correct
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20221026	6.04	6.15	6.02	6.13	200200	6.13	up	up	correct
XHR.US	Xenia Hotels & Resorts Inc	20221026	16.81	17	16.56	16.75	377800	16.75	down	down	correct
XIN.US	Xinyuan Real Estate Co. Ltd	20221026	0.42	0.4499	0.42	0.4353	4265	0.4353	up	up	correct
XL.US	XL Fleet Corp	20221026	0.79	0.86	0.77	0.829	946100	0.829	up	up	correct
XOM.US	Exxon Mobil Corporation	20221026	106.26	107.83	106	107.14	17383800	107.14	up	up	correct
XPEV.US	XPeng Inc	20221026	7.87	8.525	7.84	8.19	34677700	8.19	up	up	correct
XPO.US	XPO Logistics Inc	20221026	48.49	50.73	47.78	50.35	1461000	50.35	up	up	correct
XPOF.US	Xponential Fitness Inc.	20221026	20.18	20.55	19.53	19.99	255100	19.99	down	down	correct
XPRO.US	Frank’s International NV	20221026	18.4	19	18.19	18.53	636600	18.53	up	up	correct
XYF.US	X Financial	20221026	1.83	1.89	1.8	1.89	6200	1.89	up	up	correct
XYL.US	Xylem Inc	20221026	98.7	100.21	98.31	99.07	680700	99.07	up	up	correct
Y.US	Alleghany Corporation	20221026	847.79	847.79	847.79	847.79	0	847.79
YALA.US	Yalla Group Limited	20221026	3.14	3.42	3.03	3.23	115100	3.23	up	up	correct
YCBD.US	PA	20221026	3.54	3.98	3.535	3.7499	33392	3.7499	up	up	correct
YELP.US	Yelp Inc	20221026	38.38	39.27	38.01	38.48	546500	38.48	up	up	correct
YETI.US	YETI Holdings Inc	20221026	31.36	33.27	31.36	32.58	1033800	32.58	up	up	correct
YEXT.US	Yext Inc	20221026	5.18	5.28	5.07	5.15	1063600	5.15	down	down	correct
YMM.US	Full Truck Alliance Co. Ltd.	20221026	4.95	5.52	4.93	5.31	7383600	5.31	up	up	correct
YOU.US	Clear Secure Inc.	20221026	26.14	27.05	25.67	26.64	874300	26.64	up	up	correct
YPF.US	YPF Sociedad Anónima	20221026	7.67	7.98	7.66	7.78	2641300	7.78	up	up	correct
YRD.US	Yiren Digital Ltd	20221026	0.892	0.94	0.892	0.915	34926	0.915	up	up	correct
YSG.US	Yatsen Holding Limited	20221026	1.03	1.1494	1.02	1.08	659129	1.08	up	up	correct
YTPG.US	TPG Pace Beneficial II Corp	20221026	9.82	9.845	9.8	9.815	1931	9.815	down	down	correct
YUM.US	Yum! Brands Inc	20221026	111.74	114.04	111.42	112.27	1412200	112.27	up	up	correct
YUMC.US	Yum China Holdings Inc	20221026	40.95	43.515	40.95	42.18	2031700	42.18	up	up	correct
ZBH.US	Zimmer Biomet Holdings Inc	20221026	111.54	113.74	111.36	112.27	902200	112.27	up	up	correct
ZEN.US	Zendesk Inc	20221026	76.24	76.59	76.23	76.25	3516300	76.25	up	up	correct
ZEPP.US	Zepp Health Corporation	20221026	1.165	1.24	1.165	1.23	25544	1.23	up	up	correct
ZETA.US	Zeta Global Holdings Corp.	20221026	7.9	8.16	7.65	7.79	1519200	7.79	down	down	correct
ZEV.US	WT	20221026	0.2259	0.2259	0.08	0.1337	73484	0.1337	down	down	correct
ZH.US	Zhihu Inc	20221026	1	1.12	1	1.07	1509900	1.07	up	up	correct
ZIM.US	ZIM Integrated Shipping Services Ltd	20221026	24.21	25.05	23.55	24.33	3614200	24.33	up	up	correct
ZIP.US	ZipRecruiter Inc	20221026	17.98	18.57	17.56	17.63	616100	17.63	down	down	correct
ZNH.US	China Southern Airlines Company Limited	20221026	27.58	28.26	27.58	28.26	15700	28.26	up	up	correct
ZTO.US	ZTO Express (Cayman) Inc	20221026	18	19.09	17.78	18.8	5238300	18.8	up	up	correct
ZTR.US	Virtus Total Return Fund Inc	20221026	6.28	6.34	6.27	6.3	383600	6.3	up	up	correct
ZTS.US	Zoetis Inc	20221026	152.19	154.92	151.13	151.67	2162300	151.67	down	down	correct
ZUO.US	Zuora Inc	20221026	7.19	7.68	7.07	7.46	922500	7.46	up	up	correct
ZVIA.US	Zevia PBC	20221026	4.89	4.98	4.71	4.83	216400	4.83	down	down	correct
ZWS.US	Zurn Water Solutions Corp	20221026	23	24.47	22.19	22.34	5173600	22.34	down	down	correct
ZYME.US	Zymeworks Inc	20221026	5.74	6.1	5.71	6	3731600	6	up	up	correct