CollectAI

close-nyse_stocks

2022/11/10

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20221110	142.87	146.72	142.53	146.3	1591960	146.3	up	up	correct
AA.US	Alcoa Corporation	20221110	42.81	45.49	42.81	43.83	8201900	43.83	up	up	correct
AAC.US	Ares Acquisition Corporation	20221110	10	10	9.99	9.99	9700	9.99	down	down	correct
AAIC.US	PC	20221110	21.25	21.25	21.015	21.1275	1098	21.1275	down	down	correct
AAIN.US	AAIN	20221110	23.01	23.01	23	23	500	23	down	down	correct
AAN.US	Aaron’s Company Inc	20221110	10.59	11.16	10.55	11.05	368188	10.9498	up	up	correct
AAP.US	Advance Auto Parts Inc	20221110	180.8	185.265	180.8	183.53	1009473	181.611	up	up	correct
AAQC.US	WT	20221110	0.03	0.03	0.03	0.03	1400	0.03
AAT.US	American Assets Trust Inc	20221110	28.2	28.93	28.2	28.91	420658	28.5695	up	up	correct
AB.US	AllianceBernstein Holding L.P	20221110	36.78	37.5	36.78	37.4	583800	37.4	up	up	correct
ABB.US	ABB Ltd	20221110	30.3	30.58	30.08	30.56	1621700	30.56	up	up	correct
ABBV.US	AbbVie Inc	20221110	150.66	150.66	147.75	149.72	5607700	149.72	down	down	correct
ABC.US	AmerisourceBergen Corporation	20221110	161.2	161.34	153.78	155	4479257	154.515	down	down	correct
ABEV.US	Ambev S.A	20221110	3.01	3.03	2.91	2.93	53025238	2.93	down	down	correct
ABG.US	Asbury Automotive Group Inc	20221110	166.83	178.64	166.41	175.8	222000	175.8	up	up	correct
ABM.US	ABM Industries Incorporated	20221110	44.81	45.94	44.45	45.9	221454	45.9	up	up	correct
ABR.US	PD	20221110	18.3	18.61	17.985	18.165	13061	18.165	down	down	correct
ABT.US	Abbott Laboratories	20221110	103.03	104.44	102.14	104.23	5907463	104.23	up	down	incorrect
AC.US	Associated Capital Group Inc	20221110	40.37	40.955	39.56	40.78	5509	40.6744	up	up	correct
ACA.US	Arcosa Inc	20221110	58	58.41	57.235	57.61	244800	57.61	down	down	correct
ACCO.US	ACCO Brands Corporation	20221110	5.42	5.735	5.41	5.62	856027	5.5425	up	down	incorrect
ACI.US	Albertsons Companies Inc	20221110	20.59	20.65	20.39	20.52	4925800	20.52	down	down	correct
ACM.US	AECOM	20221110	77.18	78.6	76.81	78.49	882900	78.49	up	up	correct
ACN.US	Accenture plc	20221110	278.18	287.31	277.37	287.02	3121393	287.02	up	up	correct
ACP.US	PA	20221110	21.63	21.91	21.505	21.9	4341	21.9	up	up	correct
ACR.US	PD	20221110	19.1	19.34	19.05	19.13	13334	19.13	up	up	correct
ACRE.US	Ares Commercial Real Estate Corporation	20221110	12.18	12.33	12.01	12.3	532500	12.3	up	up	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20221110	20.3	20.66	20.3	20.57	30727	20.2111	up	up	correct
ADC.US	P	20221110	16.61	17.26	16.61	17.23	9413	17.23	up	down	incorrect
ADCT.US	ADC Therapeutics SA	20221110	4.2	4.21	3.98	4	634967	4	down	up	incorrect
ADM.US	Archer	20221110	95.4	95.9	93.44	94.28	2526530	93.88	down	down	correct
ADNT.US	Adient plc	20221110	38.82	40.23	38.36	40.23	1271700	40.23	up	up	correct
ADT.US	ADT Inc	20221110	8.88	9.15	8.82	9.1	7978200	9.0676	up	up	correct
ADX.US	Adams Diversified Equity Fund Inc	20221110	15.72	15.96	15.62	15.94	235764	15.0206	up	down	incorrect
AEE.US	Ameren Corporation	20221110	83.77	85.4	82.46	85.3	2052700	84.7232	up	up	correct
AEFC.US	AEFC	20221110	19.94	20.83	19.94	20.82	56400	20.5011	up	down	incorrect
AEG.US	Aegon N.V	20221110	4.73	4.76	4.68	4.72	3380400	4.72	down	down	correct
AEL.US	PA	20221110	20.83	22.39	20.83	21.97	56716	21.5981	up	up	correct
AEM.US	Agnico Eagle Mines Limited	20221110	46.19	47.87	46	47.64	4920888	47.258	up	up	correct
AENZ.US	Aenza S.A.A	20221110	0.99	0.99	0.84	0.87	2167	2.61	down	down	correct
AEO.US	American Eagle Outfitters Inc	20221110	11.35	12.16	11.35	11.77	7641291	11.77	up	down	incorrect
AER.US	AerCap Holdings N.V	20221110	58.16	59.18	57.58	58.61	1235600	58.61	up	up	correct
AES.US	The AES Corporation	20221110	27.17	28.24	26.96	28.22	6382286	28.22	up	down	incorrect
AESC.US	The AES Corporation	20221110	98.04	101.33	97.81	101.33	79600	99.6112	up	up	correct
AEVA.US	WT	20221110	0.18	0.2379	0.18	0.195	17773	0.195	up	up	correct
AFB.US	AllianceBernstein National Municipal Income Fund	20221110	10.09	10.27	10.01	10.27	83855	10.2392	up	up	correct
AFG.US	American Financial Group Inc	20221110	148.61	150.98	147.58	148.66	428566	146.66	up	up	correct
AFGB.US	American Financial Group Inc	20221110	22.158	22.89	22.158	22.89	8800	22.5351	up	up	correct
AFGC.US	American Financial Group Inc	20221110	19.34	20.19	19.34	20.19	8524	19.8744	up	up	correct
AFGD.US	American Financial Group Inc	20221110	21.23	21.805	21	21.79	12600	21.4384	up	up	correct
AFGE.US	American Financial Group Inc	20221110	18.58	18.85	18.57	18.71	4305	18.4305	up	up	correct
AFL.US	Aflac Incorporated	20221110	69	70.1	68.285	69.97	3500397	69.5627	up	down	incorrect
AFT.US	Apollo Senior Floating Rate Fund Inc	20221110	12.66	12.82	12.66	12.8	69805	12.6937	up	up	correct
AG.US	First Majestic Silver Corp	20221110	9.65	9.74	9.29	9.56	10111440	9.5536	down	down	correct
AGCB.US	Altimeter Growth Corp. 2	20221110	9.97	9.99	9.97	9.98	210800	9.98	up	up	correct
AGCO.US	AGCO Corporation	20221110	124.93	127.509	123.02	127.41	662665	127.17	up	up	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20221110	9.05	9.1584	9.03	9.14	79059	9.0767	up	down	incorrect
AGI.US	Alamos Gold Inc	20221110	8.78	8.95	8.6	8.88	5375459	8.8579	up	down	incorrect
AGL.US	agilon health inc	20221110	18.32	18.665	17.91	18.09	1354700	18.09	down	up	incorrect
AGM.US	PG	20221110	17.51	17.9297	17.51	17.9067	28100	17.9067	up	up	correct
DTB.US	DTB	20221110	17.61	18.288	17.5	18.288	40000	18.288	up	up	correct
AGO.US	Assured Guaranty Ltd	20221110	61.13	61.97	60.77	61.27	314856	61.0138	up	up	correct
AGR.US	Avangrid Inc	20221110	40.63	41.46	40.03	41.41	469900	40.9758	up	up	correct
AGRO.US	Adecoagro S.A	20221110	8.45	8.49	7.64	7.95	1015200	7.95	down	up	incorrect
AGS.US	PlayAGS Inc	20221110	5.64	5.96	5.64	5.8	281600	5.8	up	down	incorrect
AGTI.US	Agiliti Inc	20221110	15.3	16.395	14.75	15.5	443300	15.5	up	up	correct
AGX.US	Argan Inc	20221110	36.41	37.41	36.26	37.13	76309	37.13	up	up	correct
AHH.US	PA	20221110	20.4	20.93	20.4	20.76	9651	20.76	up	up	correct
AHL.US	PE	20221110	19.31	20.63	19.3	20.63	22792	20.259	up	up	correct
AHT.US	PI	20221110	16.77	16.77	16.4589	16.49	867	16.49	down	down	correct
AI.US	C3.ai Inc	20221110	12.65	13.8299	12.59	13.65	2176399	13.65	up	up	correct
AIC.US	Arlington Asset Investment Corp. 6.75% SR NT 25	20221110	23.91	24.19	23.91	24.19	727	23.7682	up	up	correct
AIF.US	Apollo Tactical Income Fund Inc	20221110	12.25	12.38	12.215	12.36	62633	12.2442	up	up	correct
AIG.US	PA	20221110	22.14	23.12	22.01	23.12	49016	22.77	up	up	correct
AIN.US	Albany International Corp	20221110	101.7	103.9	101.32	103.57	127400	103.57	up	up	correct
AIO.US	Virtus AllianzGI Artificial Intell & Tech Opps	20221110	16.8	17.01	16.705	16.87	181500	16.5731	up	up	correct
AIR.US	AAR Corp	20221110	45.17	45.86	44.79	45.81	166000	45.81	up	up	correct
AIRC.US	Apartment Income REIT Corp	20221110	36.67	38.3	36.51	38.23	899782	37.7561	up	up	correct
AIT.US	Applied Industrial Technologies Inc	20221110	129.99	130.3056	127.32	128.39	137927	128.05	down	down	correct
AIV.US	Apartment Investment and Management Company	20221110	7.49	7.785	7.32	7.78	1137303	7.78	up	down	incorrect
AIZ.US	Assurant Inc	20221110	125.99	127.86	124.855	126.66	534542	125.9621	up	down	incorrect
AIZN.US	Assurant Inc	20221110	20.07	21.08	20.07	20.96	22300	20.96	up	up	correct
AJG.US	Arthur J. Gallagher & Co	20221110	194.01	194.58	191.44	193	1176000	192.5057	down	down	correct
AJRD.US	Aerojet Rocketdyne Holdings Inc	20221110	50.51	51.38	50.21	50.91	568000	50.91	up	up	correct
AJX.US	Great Ajax Corp	20221110	8.11	8.45	8.11	8.42	179615	8.15	up	down	incorrect
AJXA.US	Great Ajax Corp. 7.25 CV SR NT 24	20221110	24.39	24.51	24.39	24.49	6900	24.49	up	down	incorrect
AKA.US	A.K.A. BRANDS HOLDING CORP.	20221110	1.67	1.73	1.42	1.51	243200	1.51	down	down	correct
AKO.US	B	20221110	11.29	11.64	11.29	11.63	14800	11.63	up	up	correct
AKR.US	Acadia Realty Trust	20221110	14.65	15.28	14.65	15.19	766600	15.19	up	up	correct
AL.US	PA	20221110	23.44	24.31	23.3	24.18	69264	23.7958	up	up	correct
ALB.US	Albemarle Corporation	20221110	311.12	320.81	304.2801	320.77	1473277	320.2588	up	up	correct
ALC.US	Alcon AG	20221110	61.04	62.05	60.42	61.95	1399274	61.95	up	down	incorrect
ALCC.US	AltC Acquisition Corp.	20221110	9.87	9.87	9.87	9.87	100	9.87
ALE.US	ALLETE Inc	20221110	59.16	61.18	58.29	61.11	551200	60.46	up	up	correct
ALEX.US	Alexander & Baldwin Inc	20221110	19.97	20.62	19.88	20.58	260500	20.58	up	up	correct
ALG.US	Alamo Group Inc	20221110	154.46	156.86	152.25	155.06	70095	155.06	up	up	correct
ALIT.US	Alight Inc	20221110	9.86	9.93	9.51	9.89	2907000	9.89	up	up	correct
ALK.US	Alaska Air Group Inc	20221110	45.66	47.14	45.44	46.94	1795500	46.94	up	up	correct
ALL.US	PI	20221110	19.28	20.0097	19.1	20.0097	43153	20.0097	up	up	correct
ALLE.US	Allegion plc	20221110	108.79	114.23	107.79	113.98	1323100	113.98	up	up	correct
ALLY.US	PA	20221110	25.24	25.24	25.24	25.24	0	25.24
ALSN.US	Allison Transmission Holdings Inc	20221110	43.33	43.41	42.25	42.36	1041300	42.158	down	down	correct
ALTG.US	PA	20221110	25.4	25.4	25.4	25.4	0	25.4
ALV.US	Autoliv Inc	20221110	86.23	88.33	86.09	88.11	987021	87.4479	up	up	correct
ALX.US	Alexander's Inc	20221110	243.61	244.11	238.01	238.87	19100	238.87	down	down	correct
AM.US	Antero Midstream Corporation	20221110	10.92	11.17	10.801	11.16	3638600	11.16	up	up	correct
AMAM.US	Ambrx Biopharma Inc.	20221110	0.7	0.746	0.661	0.7	10700	0.7
AMBC.US	Ambac Financial Group Inc	20221110	13.86	14.73	13.74	14.7	973600	14.7	up	down	incorrect
AMBP.US	Ardagh Metal Packaging S.A	20221110	4.46	4.545	4.44	4.53	5196900	4.43	up	down	incorrect
AMC.US	AMC Entertainment Holdings Inc	20221110	5.5	6.27	5.35	6.13	40052500	6.13	up	up	correct
AMCR.US	Amcor plc	20221110	11.41	11.64	11.33	11.62	7916300	11.5013	up	up	correct
AME.US	AMETEK Inc	20221110	139.38	141.07	138.78	140.68	1291100	140.4622	up	up	correct
GUG.US	GUG	20221110	13.73	14	13.64	13.88	112900	13.6467	up	up	correct
AMG.US	Affiliated Managers Group Inc	20221110	145.4	157.469	145.4	157.17	661249	157.1599	up	up	correct
AMH.US	PH	20221110	22.81	23.76	22.81	23.76	2177	23.3781	up	up	correct
AMK.US	AssetMark Financial Holdings Inc	20221110	24.36	24.835	23.96	24.39	310900	24.39	up	up	correct
AMN.US	AMN Healthcare Services Inc	20221110	122.64	123.74	119.28	119.71	1063800	119.71	down	down	correct
AMOV.US	América Móvil S.A.B. de C.V	20221110	20.28	20.28	19.73	19.74	6600	19.74	down	down	correct
AMP.US	Ameriprise Financial Inc	20221110	329.57	333.75	324.71	331.56	899700	331.56	up	up	correct
AMPI.US	Advanced Merger Partners Inc	20221110	10.02	10.025	10.01	10.01	33500	10.01	down	down	correct
AMPY.US	Amplify Energy Corp	20221110	8.67	8.91	8.44	8.63	426800	8.63	down	down	correct
AMR.US	Alpha Metallurgical Resources Inc	20221110	158.67	158.67	150.62	155.01	451368	149.4558	down	down	correct
AMRC.US	Ameresco Inc	20221110	59.37	62.58	58.26	61.94	486300	61.94	up	up	correct
AMRX.US	Amneal Pharmaceuticals Inc	20221110	2.37	2.435	2.245	2.38	1468500	2.38	up	up	correct
AMT.US	American Tower Corporation (REIT)	20221110	213.11	221.58	209.64	220.9	2781282	220.9	up	up	correct
AMWL.US	American Well Corporation	20221110	3.9	4	3.82	3.94	1896700	3.94	up	up	correct
AMX.US	América Móvil S.A.B. de C.V	20221110	20.45	20.5	19.97	20	2065500	20	down	down	correct
AN.US	AutoNation Inc	20221110	115	121.67	115	119.66	1289600	119.66	up	up	correct
ANET.US	Arista Networks Inc	20221110	130.2	130.29	125.67	126.98	3630700	126.98	down	down	correct
ANF.US	Abercrombie & Fitch Co	20221110	17.76	19.09	17.76	19.05	1699500	19.05	up	down	incorrect
AOD.US	Aberdeen Total Dynamic Dividend Fund	20221110	7.77	7.92	7.7515	7.92	280735	7.8636	up	up	correct
AOMR.US	Angel Oak Mortgage Inc.	20221110	8.37	9.61	8.28	9.39	120600	9.0796	up	up	correct
AON.US	Aon plc	20221110	290	296.42	288.18	296.38	998100	296.38	up	up	correct
AOS.US	A. O. Smith Corporation	20221110	57.54	59.41	57.015	59.28	1431209	59.28	up	up	correct
AP.US	Ampco	20221110	3.43	3.53	3.26	3.4	51200	3.4	down	down	correct
APAM.US	Artisan Partners Asset Management Inc	20221110	31.6	33.33	31.5791	33.3	940028	32.7442	up	down	incorrect
APD.US	Air Products and Chemicals Inc	20221110	289.73	289.85	285.57	289.59	1063800	289.59	down	down	correct
APG.US	APi Group Corporation	20221110	18.37	18.56	18.08	18.56	1167000	18.56	up	up	correct
APH.US	Amphenol Corporation	20221110	77	79.16	76.72	79.06	3283500	79.06	up	up	correct
APLE.US	Apple Hospitality REIT Inc	20221110	16.1	16.655	16.02	16.34	1833638	16.2634	up	up	correct
APN.US	UN	20221110	10.13	10.14	10.13	10.14	3007	10.14	up	up	correct
APRN.US	Blue Apron Holdings Inc	20221110	1.55	1.85	1.53	1.74	5371800	1.74	up	up	correct
APTV.US	PA	20221110	121.07	124.18	121.07	124.18	207437	122.7282	up	up	correct
AQN.US	Algonquin Power & Utilities Corp	20221110	11.19	11.51	11.19	11.51	4555200	11.51	up	up	correct
AQNA.US	AQNA	20221110	23.63	24.44	23.48	24.26	16700	24.26	up	down	incorrect
AQNB.US	AQNB	20221110	22.7	23.9	22.65	23.52	15200	23.1206	up	down	incorrect
AQNU.US	Algonquin Power & Utilities Corp Unit	20221110	38.08	39.34	38.08	39.27	23700	38.2014	up	up	correct
AQUA.US	Evoqua Water Technologies Corp	20221110	38.73	39.899	38.49	39.89	910900	39.89	up	up	correct
AR.US	Antero Resources Corporation	20221110	36.75	37.8	35.92	37.63	4557200	37.63	up	up	correct
ARC.US	ARC Document Solutions Inc	20221110	2.58	2.6599	2.58	2.65	77564	2.65	up	down	incorrect
ARCH.US	Arch Resources Inc	20221110	155.77	156.53	148.38	152.16	307626	141.469	down	down	correct
ARCO.US	Arcos Dorados Holdings Inc	20221110	7.45	7.45	6.74	6.86	1019900	6.86	down	up	incorrect
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20221110	12.03	12.11	11.9916	12.09	106979	11.8848	up	up	correct
ARE.US	Alexandria Real Estate Equities Inc	20221110	148.82	154.2	148.8	153.58	714019	153.58	up	up	correct
ARES.US	Ares Management Corporation	20221110	83.4	85.05	82.72	85.05	2503001	84.334	up	up	correct
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20221110	20.6	21.48	20.6	21.42	7234	21.0171	up	down	incorrect
ARGO.US	Argo Group International Holdings Ltd	20221110	24.75	25.62	24.365	25.32	268417	25.0213	up	down	incorrect
ARI.US	Apollo Commercial Real Estate Finance Inc	20221110	11.75	12.07	11.71	12.06	1690378	12.06	up	up	correct
ARL.US	American Realty Investors Inc	20221110	19.39	19.39	18.73	19.26	2600	19.26	down	down	correct
ARLO.US	Arlo Technologies Inc	20221110	3.41	3.73	3.3	3.71	2386100	3.71	up	up	correct
ARMK.US	Aramark	20221110	37	38.13	37	38.11	1751873	38.0068	up	up	correct
ARNC.US	Arconic Corporation	20221110	20.17	20.59	19.74	20.4	2088007	20.4	up	up	correct
AROC.US	Archrock Inc	20221110	8.51	8.62	8.38	8.6	697100	8.6	up	up	correct
ARR.US	PC	20221110	19.3	19.75	18.5	19.54	38462	19.2525	up	up	correct
ARW.US	Arrow Electronics Inc	20221110	107.07	109.02	106.49	108.98	493400	108.98	up	up	correct
ASA.US	ASA Gold and Precious Metals Limited	20221110	13.44	14.0999	13.44	14.05	59438	14.04	up	up	correct
ASAI.US	Sendas Distribuidora S.A.	20221110	18.16	18.4	17.79	18.09	518200	18.09	down	down	correct
ASAN.US	Asana Inc	20221110	17.61	18.81	17.6	18.78	4539000	18.78	up	up	correct
ASB.US	PF	20221110	21.82	22.2699	21.82	22.02	6273	21.6604	up	up	correct
ASC.US	Ardmore Shipping Corporation	20221110	13.81	13.89	13.26	13.6	587600	13.6	down	up	incorrect
ASG.US	Liberty All	20221110	5.22	5.35	5.185	5.35	264545	5.2509	up	down	incorrect
ASGI.US	Aberdeen Standard Global Infrastructure Income Fund	20221110	17.33	17.48	17.31	17.43	14800	17.3114	up	down	incorrect
ASGN.US	ASGN Incorporated	20221110	85.34	90.04	85.34	89.97	309400	89.97	up	up	correct
ASH.US	Ashland Global Holdings Inc	20221110	108.93	109.47	107.09	108.44	479700	108.1118	down	down	correct
ASIX.US	AdvanSix Inc	20221110	38	39.33	37.5963	39.21	157451	39.065	up	up	correct
ASPN.US	Aspen Aerogels Inc	20221110	12.5	13.35	12.36	13.33	506900	13.33	up	up	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20221110	234.94	239.36	234	237.74	31000	237.74	up	up	correct
ASX.US	ASE Technology Holding Co. Ltd	20221110	5.74	6.08	5.73	6.04	16037700	6.04	up	down	incorrect
ATA.US	Americas Technology Acquisition Corp	20221110	10.52	10.52	10.52	10.52	5600	10.52
ATCO.US	PI	20221110	21.6038	21.965	21.4	21.4	75255	21.4	down	down	correct
ATEN.US	A10 Networks Inc	20221110	19.12	19.3	18.76	19.03	767385	18.97	down	down	correct
ATGE.US	Adtalem Global Education Inc	20221110	43.74	44.04	42.79	42.91	320900	42.91	down	down	correct
ATH.US	PD	20221110	17.67	18.5	17.6	18.5	77231	18.1805	up	up	correct
ATHM.US	Autohome Inc	20221110	29.83	30.38	29.17	29.23	527100	29.23	down	down	correct
ATI.US	Allegheny Technologies Incorporated	20221110	30.32	30.32	29.32	29.97	1238900	29.97	down	down	correct
ATIP.US	WT	20221110	0.0451	0.0451	0.045	0.045	2050	0.045	down	down	correct
ATKR.US	Atkore Inc	20221110	98.18	102.62	97.354	100.87	573700	100.87	up	up	correct
ATO.US	Atmos Energy Corporation	20221110	108.79	112.2	106.65	111.8	1693000	111.1023	up	up	correct
ATR.US	AptarGroup Inc	20221110	102.83	103.25	101.04	102.33	266000	102.33	down	down	correct
ATTO.US	Atento S.A	20221110	3.09	3.5	3.09	3.17	24200	3.17	up	down	incorrect
ATUS.US	Altice USA Inc	20221110	4.735	5.01	4.735	4.92	14509200	4.92	up	up	correct
AU.US	AngloGold Ashanti Limited	20221110	17.59	17.88	17.13	17.85	7732200	17.85	up	up	correct
AUD.US	Audacy Inc	20221110	0.31	0.34	0.3	0.34	1322700	0.34	up	up	correct
AUS.US	UN	20221110	9.97	10.1059	9.97	10.1059	701	10.1059	up	up	correct
AUST.US	Austin Gold Corp.	20221110	0.99	1.02	0.92	0.948	68700	0.948	down	down	correct
AUY.US	Yamana Gold Inc	20221110	4.97	4.98	4.83	4.96	47864700	4.96	down	up	incorrect
AVA.US	Avista Corporation	20221110	37.76	39.1	37.15	39	761379	38.5557	up	up	correct
AVAL.US	Grupo Aval Acciones y Valores S.A	20221110	2.24	2.29	2.21	2.21	285693	2.21	down	up	incorrect
AVB.US	AvalonBay Communities Inc	20221110	165.69	171.96	165.5	171.82	1099500	171.82	up	up	correct
AVD.US	American Vanguard Corporation	20221110	23.5	23.91	22.52	22.71	213397	22.71	down	down	correct
AVK.US	Advent Convertible and Income Fund	20221110	11.8	12.1303	11.7645	12.1	102566	11.8641	up	up	correct
AVNS.US	Avanos Medical Inc	20221110	25.28	26.04	24.92	25.82	283500	25.82	up	up	correct
AVNT.US	Avient Corporation	20221110	30.67	32.21	30.38	32.2	1028506	31.9704	up	up	correct
AVY.US	Avery Dennison Corporation	20221110	177.29	182.96	176.57	182.67	694313	181.9541	up	up	correct
AVYA.US	Avaya Holdings Corp	20221110	1.38	1.54	1.37	1.54	2374800	1.54	up	up	correct
AWF.US	AllianceBernstein Global High Income Fund	20221110	9.72	9.86	9.72	9.73	209549	9.508	up	up	correct
AWI.US	Armstrong World Industries Inc	20221110	76.66	80.12	76.24	79.03	298500	79.03	up	down	incorrect
AWK.US	American Water Works Company Inc	20221110	144.59	147.65	142.34	147.51	969142	147.51	up	up	correct
AWP.US	Aberdeen Global Premier Properties Fund	20221110	4.16	4.28	4.16	4.24	400554	4.2	up	down	incorrect
AWR.US	American States Water Company	20221110	93.46	96.19	92.44	96.03	203313	95.6325	up	up	correct
AX.US	Axos Financial Inc	20221110	40.86	42.12	40.86	41.76	475800	41.76	up	up	correct
AXL.US	American Axle & Manufacturing Holdings Inc	20221110	9.54	10.17	9.4	9.7	2228100	9.7	up	up	correct
AXP.US	American Express Company	20221110	152.79	155.79	151.31	154.75	4701600	154.75	up	down	incorrect
AXR.US	AMREP Corporation	20221110	12.18	12.35	11.85	11.85	5500	11.85	down	down	correct
AXS.US	PE	20221110	20	20.84	19.92	20.84	91716	20.84	up	down	incorrect
AXTA.US	Axalta Coating Systems Ltd	20221110	25	25.84	24.9	25.79	3319400	25.79	up	up	correct
AYI.US	Acuity Brands Inc	20221110	192.44	197.91	191.77	196.61	224000	196.61	up	up	correct
AYX.US	Alteryx Inc	20221110	45.37	47.64	45.01	47.5	1530100	47.5	up	up	correct
AZEK.US	The AZEK Company Inc	20221110	17.21	19.05	17.21	18.73	2326900	18.73	up	down	incorrect
AZO.US	AutoZone Inc	20221110	2506.3401	2511.5901	2450.8601	2467.6599	181600	2467.6599	down	down	correct
AZRE.US	Azure Power Global Limited	20221110	5.56	6.03	5.56	5.96	324500	5.96	up	up	correct
AZUL.US	Azul S.A	20221110	7.94	7.99	6.93	7.01	8548800	7.01	down	down	correct
AZZ.US	AZZ Inc	20221110	40.64	41.5	40.53	41.24	139900	41.24	up	up	correct
B.US	Barnes Group Inc	20221110	39.09	39.44	38.44	39.26	275512	39.0999	up	up	correct
BA.US	The Boeing Company	20221110	172.14	179.32	171.75	177.58	12375000	177.58	up	up	correct
BABA.US	Alibaba Group Holding Limited	20221110	68.03	69.99	68	69.77	28757200	69.77	up	up	correct
BAC.US	PP	20221110	17.2	17.45	17.15	17.35	640288	17.35	up	up	correct
BAH.US	Booz Allen Hamilton Holding Corporation	20221110	112	112.547	110.1493	111.28	1143499	110.85	down	down	correct
BAK.US	Braskem S.A	20221110	10.82	10.93	10.54	10.71	529900	10.71	down	down	correct
BALY.US	Bally's Corporation	20221110	22.44	23.72	22.44	23.01	437208	23.01	up	up	correct
BAM.US	Brookfield Asset Management Inc	20221110	42.73	46.15	42.22	44.71	4277561	44.5719	up	up	correct
BAMH.US	BAMH	20221110	16.67	17.13	16.56	17.11	18400	17.11	up	up	correct
BAMI.US	Brookfield Finance I Preferred	20221110	15.44	15.762	15.4	15.63	38400	15.63	up	up	correct
MIO.US	MIO	20221110	9.78	10.12	9.78	10.04	112400	9.925	up	up	correct
BAMR.US	Brookfield Asset Management Reinsurance Partners Ltd	20221110	42.61	46.04	42.57	44.63	45713	38.8444	up	down	incorrect
BAP.US	Credicorp Ltd	20221110	156.32	156.46	152.36	154.98	431700	154.98	down	down	correct
BARK.US	Original Bark Co	20221110	1.77	1.79	1.66	1.68	1381600	1.68	down	down	correct
BAX.US	Baxter International Inc	20221110	53.34	54.12	52.885	53.73	5843297	53.4544	up	up	correct
BB.US	BlackBerry Limited	20221110	4.88	5.01	4.83	4.92	7342200	4.92	up	down	incorrect
BBAR.US	Banco BBVA Argentina S.A	20221110	2.96	2.97	2.8	2.8	812706	2.7817	down	down	correct
BBD.US	Banco Bradesco S.A	20221110	2.84	2.84	2.72	2.73	133501203	2.7267	down	down	correct
BBDC.US	Barings BDC Inc	20221110	9.04	9.23	9.03	9.1	444292	8.8584	up	up	correct
BBDO.US	Banco Bradesco S.A	20221110	2.51	2.51	2.36	2.375	123014	2.372	down	down	correct
BBN.US	BlackRock Taxable Municipal Bond Trust	20221110	17.1	17.98	17.1	17.96	302757	17.7317	up	up	correct
BBU.US	Brookfield Business Partners L.P	20221110	20.35	21.57	20.35	21.31	68102	21.2379	up	down	incorrect
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20221110	5.32	5.42	5.28	5.42	1524700	5.42	up	up	correct
BBW.US	Build	20221110	17.5	18.23	17.25	17.6	428300	17.6	up	up	correct
BBWI.US	Bath Body Works Inc	20221110	32.45	34.98	32.33	34.43	4418788	34.2102	up	up	correct
BBY.US	Best Buy Co. Inc	20221110	70.59	73.31	70.18	72.03	2653902	71.2552	up	up	correct
BC.US	PC	20221110	23.53	23.8885	23.06	23.8	18471	23.8	up	down	incorrect
BCAT.US	BlackRock Capital Allocation Trust	20221110	14.27	14.44	14.254	14.41	464200	14.3059	up	down	incorrect
BCC.US	Boise Cascade Company	20221110	69.12	71.68	68.35	71.45	326172	70.3324	up	up	correct
BCE.US	BCE Inc	20221110	46.22	46.915	46.13	46.87	1475554	46.1811	up	up	correct
BCH.US	Banco de Chile	20221110	19.16	19.26	18.75	18.76	186600	18.76	down	down	correct
BCO.US	The Brink's Company	20221110	64.05	64.33	62.39	62.74	343500	62.74	down	down	correct
BCS.US	Barclays PLC	20221110	7.3	7.5	7.27	7.5	7676600	7.5	up	up	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20221110	9.48	9.62	9.44	9.6	248363	9.4978	up	up	correct
BDC.US	Belden Inc	20221110	77	78.15	76.45	78.13	495505	78.08	up	up	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20221110	9.22	9.36	9.1501	9.34	501357	8.7867	up	up	correct
BDN.US	Brandywine Realty Trust	20221110	6.57	6.79	6.56	6.79	5687269	6.79	up	up	correct
BDX.US	Becton Dickinson and Company	20221110	221.41	230.14	219.81	229.28	4010700	228.4335	up	up	correct
BDXB.US	Becton Dickinson and Company	20221110	46.79	48.33	46.54	48.03	47200	47.28	up	up	correct
BE.US	Bloom Energy Corporation	20221110	19.7	21.805	19.7	21.65	4566600	21.65	up	up	correct
BEDU.US	Bright Scholar Education Holdings Limited	20221110	2.56	2.88	2.56	2.66	37700	2.66	up	up	correct
BEKE.US	KE Holdings Inc	20221110	11.09	11.45	10.905	11.34	8758400	11.34	up	up	correct
BEN.US	Franklin Resources Inc	20221110	23.73	25.62	23.645	25.61	5834878	25.61	up	down	incorrect
BEP.US	PA	20221110	16.91	17.58	16.87	17.58	21168	17.58	up	up	correct
BEPH.US	BEPH	20221110	14.6	15.56	14.6	15.5	29300	15.5	up	up	correct
BERY.US	Berry Global Group Inc	20221110	50.8	51.96	50.76	51.96	902500	51.7327	up	up	correct
BEST.US	BEST Inc	20221110	0.62	0.63	0.608	0.619	141500	0.619	down	down	correct
BF.US	B	20221110	68.19	69.98	67.6876	69.84	1242199	69.6434	up	down	incorrect
BFAM.US	Bright Horizons Family Solutions Inc	20221110	71.49	75.02	71.31	74.73	639700	74.73	up	down	incorrect
BFK.US	BlackRock Municipal Income Trust	20221110	9.36	9.6	9.355	9.49	146608	9.4196	up	up	correct
BFS.US	PE	20221110	20.35	20.35	19.02	19.965	3607	19.965	down	down	correct
BFZ.US	BlackRock California Municipal Income Trust	20221110	10.34	10.51	10.34	10.46	153039	10.3917	up	down	incorrect
BG.US	Bunge Limited	20221110	102.76	104.2	100.82	102.19	1496000	101.5475	down	down	correct
BGH.US	Barings Global Short Duration High Yield Fund	20221110	13.01	13.01	12.89	12.95	55980	12.845	down	up	incorrect
BGR.US	BlackRock Energy and Resources Trust	20221110	13.02	13.38	12.9271	12.97	119943	12.8503	down	down	correct
BGS.US	B&G Foods Inc	20221110	14.05	16.03	12.29	15.08	5013900	15.08	up	up	correct
BGSF.US	BGSF Inc	20221110	12.49	12.82	12.33	12.75	17696	12.6	up	down	incorrect
BGT.US	BlackRock Floating Rate Income Trust	20221110	11.54	11.68	11.37	11.43	218380	11.2725	down	down	correct
BGY.US	BlackRock Enhanced International Dividend Trust	20221110	4.99	5.05	4.98	5.02	184176	4.9542	up	up	correct
BH.US	A	20221110	678.91	687.5	678.91	687.495	255	687.495	up	up	correct
BHC.US	Bausch Health Companies Inc	20221110	6.86	7.51	6.86	7.37	8137800	7.37	up	up	correct
BHE.US	Benchmark Electronics Inc	20221110	29.22	29.44	28.93	29.37	175800	29.37	up	up	correct
BHG.US	Bright Health Group Inc.	20221110	0.92	1.05	0.9	1.02	4093600	1.02	up	up	correct
BHK.US	BlackRock Core Bond Trust	20221110	10.37	10.65	10.33	10.6	362237	10.4542	up	up	correct
BHLB.US	Berkshire Hills Bancorp Inc	20221110	29.48	30.45	29.48	30.38	345700	30.2023	up	down	incorrect
BHP.US	BHP Group	20221110	53.66	54.56	53.14	54.44	4891700	54.44	up	up	correct
BHR.US	PD	20221110	23.43	23.45	23.43	23.44	552	23.44	up	up	correct
BHV.US	BlackRock Virginia Municipal Bond Trust	20221110	11.17	11.38	11.0338	11.335	2451	11.2705	up	up	correct
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20221110	15.18	15.775	14.47	15.76	1141000	15.76	up	down	incorrect
BIG.US	Big Lots Inc	20221110	17.37	20.04	17.37	19.04	1487316	18.7004	up	down	incorrect
BIGZ.US	Blackrock Innovation & Growth Trust	20221110	7.04	7.69	7.04	7.63	2351900	7.4873	up	up	correct
BILL.US	Bill.com Holdings Inc	20221110	112.02	120.15	111.73	120.14	4497900	120.14	up	up	correct
BIO.US	B	20221110	426.97	426.97	426.97	426.97	200	426.97
BKE.US	The Buckle Inc	20221110	39.52	40.83	39.22	39.96	407179	39.96	up	up	correct
BIP.US	PB	20221110	15.1	15.83	15.1	15.82	24048	15.4969	up	up	correct
BIPC.US	Brookfield Infrastructure Corporation	20221110	43.84	45	43.71	44.85	349900	44.4966	up	up	correct
BIPH.US	Safeplus International Holdings Limited	20221110	16.24	16.73	16.24	16.67	30745	16.355	up	down	incorrect
BIT.US	BlackRock Multi	20221110	15.14	15.31	15.0018	15.05	100201	14.8034	down	down	correct
BJ.US	BJ's Wholesale Club Holdings Inc	20221110	79.5	80.3	77.88	80.01	2647200	80.01	up	up	correct
BK.US	The Bank of New York Mellon Corporation	20221110	43.63	44.55	43.38	44.07	8734200	44.07	up	up	correct
BKD.US	Brookdale Senior Living Inc	20221110	4.36	4.59	4.3	4.59	2022500	4.59	up	up	correct
BKH.US	Black Hills Corporation	20221110	65.76	67.81	65	67.59	518300	66.9632	up	up	correct
BKI.US	Black Knight Inc	20221110	57.39	58.78	57.39	58.72	885900	58.72	up	down	incorrect
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20221110	11.29	11.69	11.29	11.69	105491	11.5937	up	up	correct
BKT.US	BlackRock Income Trust Inc	20221110	12.32	12.5	12.276	12.47	86180	12.2957	up	up	correct
BKU.US	BankUnited Inc	20221110	35.98	37.98	35.855	37.9	741789	37.9	up	up	correct
BLD.US	TopBuild Corp	20221110	156.08	165.19	155.85	158.16	1077100	158.16	up	up	correct
BLDR.US	Builders FirstSource Inc	20221110	60.94	66.2	60.94	65.08	3264500	65.08	up	up	correct
BLE.US	BlackRock Municipal Income Trust II	20221110	9.7	9.91	9.65	9.88	166462	9.8015	up	up	correct
BLK.US	BlackRock Inc	20221110	700.72	762.22	700.135	759.81	1795723	754.6079	up	up	correct
BLND.US	Blend Labs Inc.	20221110	2.02	2.19	2.02	2.18	2261600	2.18	up	up	correct
BLW.US	BlackRock Limited Duration Income Trust	20221110	12.94	13.07	12.86	13.01	98693	12.8162	up	up	correct
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20221110	16.38	16.55	16.1459	16.37	97105	16.12	down	down	correct
BMA.US	Banco Macro S.A	20221110	13.72	13.885	13.1801	13.25	193070	13.17	down	down	correct
BME.US	BlackRock Health Sciences Trust	20221110	44.9	45.34	43.27	43.82	58917	43.3937	down	down	correct
BMEZ.US	BlackRock Health Sciences Trust II	20221110	15.37	15.81	15.37	15.74	333400	15.4541	up	up	correct
BMI.US	Badger Meter Inc	20221110	112.43	113.895	111.2	113.86	147344	113.6413	up	up	correct
BML.US	PL	20221110	18.57	19.6	18.57	19.6	38717	19.6	up	up	correct
BMO.US	Bank of Montreal	20221110	96.79	98.84	96.26	98.63	948100	98.63	up	up	correct
BMY.US	Bristol	20221110	80.75	80.76	78.63	79.38	9884500	79.38	down	down	correct
BNED.US	Barnes & Noble Education Inc	20221110	3.18	3.219	3.06	3.07	123400	3.07	down	up	incorrect
BNL.US	Broadstone Net Lease Inc	20221110	17.41	17.67	17.3	17.6	1397900	17.6	up	up	correct
BNS.US	The Bank of Nova Scotia	20221110	50.16	52.11	50	51.81	4941600	51.81	up	up	correct
BNY.US	BlackRock New York Municipal Income Trust	20221110	9.36	9.56	9.36	9.55	112593	9.4781	up	up	correct
BOAC.US	Bluescape Opportunities Acquisition Corp	20221110	9.79	9.79	9.78	9.79	2400	9.79
BOE.US	BlackRock Enhanced Global Dividend Trust	20221110	9.5	9.6	9.5	9.6	139435	9.4762	up	up	correct
BOH.US	PA	20221110	17.14	18.0099	17.14	17.95	22351	17.95	up	up	correct
BOOT.US	Boot Barn Holdings Inc	20221110	55.93	62.26	55.93	61.4	1230500	61.4	up	up	correct
BORR.US	Borr Drilling Limited	20221110	4.88	4.949	4.76	4.86	1693100	4.86	down	down	correct
BOX.US	Box Inc	20221110	28.12	28.96	27.88	28.47	1587000	28.47	up	up	correct
BP.US	BP p.l.c	20221110	33.24	33.26	32.65	32.95	10854300	32.95	down	up	incorrect
BPT.US	BP Prudhoe Bay Royalty Trust	20221110	13.48	14.06	13.26	13.99	330100	13.99	up	up	correct
BQ.US	Boqii Holding Limited	20221110	1.19	1.19	1	1.03	41400	1.03	down	down	correct
BR.US	Broadridge Financial Solutions Inc	20221110	139.21	141.596	138.39	141.24	827273	140.5348	up	up	correct
BRBR.US	BellRing Brands Inc	20221110	26.07	26.15	25.26	25.83	926800	25.83	down	down	correct
BRC.US	Brady Corporation	20221110	47.98	48.84	47.78	48.52	146300	48.52	up	up	correct
BRDG.US	Bridge Investment Group Holdings Inc	20221110	15.28	16.4	15.215	16.26	176466	15.9721	up	down	incorrect
BRFS.US	BRF S.A	20221110	2.13	2.2	2.02	2.04	4183900	2.04	down	down	correct
BRK.US	B	20221110	297.11	303.5	294.54	303.2	5693100	303.2	up	up	correct
BRMK.US	Broadmark Realty Capital Inc	20221110	5.1	5.24	5.065	5.13	1669800	5.0857	up	up	correct
BRO.US	Brown & Brown Inc	20221110	57.46	58.79	56.7	58.69	1353800	58.69	up	up	correct
BROS.US	Dutch Bros Inc.	20221110	32.25	36.33	30.9	35.72	5416800	35.72	up	down	incorrect
BRSP.US	Brightspire Capital Inc	20221110	7.3	7.43	7.16	7.25	661500	7.25	down	up	incorrect
BRT.US	BRT Apartments Corp	20221110	20.89	21.7919	20.86	21.57	55513	21.57	up	down	incorrect
BRW.US	Voya Prime Rate Trust	20221110	7.73	7.8189	7.68	7.71	145348	7.626	down	down	correct
BRX.US	Brixmor Property Group Inc	20221110	22	22.81	21.93	22.71	2482600	22.71	up	up	correct
BSAC.US	Banco Santander	20221110	15.27	15.42	15	15.04	288200	15.04	down	down	correct
BSBR.US	Banco Santander (Brasil) S.A	20221110	5.33	5.33	5.14	5.16	2177900	5.16	down	down	correct
BSIG.US	BrightSphere Investment Group Inc	20221110	19.28	20.83	19.28	20.78	341392	20.7692	up	up	correct
BSM.US	Black Stone Minerals L.P	20221110	18.09	18.48	17.78	18.03	703600	18.03	down	down	correct
BSMX.US	Banco Santander México S.A. Institución de Banca Múltiple Grupo Financiero Santander México	20221110	5.89	5.9	5.78	5.84	10000	5.84	down	down	correct
BST.US	BlackRock Science and Technology Trust	20221110	30.97	32.27	30.7355	32.27	166213	31.766	up	up	correct
BSTZ.US	BlackRock Science and Technology Trust II	20221110	16.88	17.64	16.88	17.62	338900	17.2371	up	up	correct
BSX.US	PA	20221110	110.57	111.97	110.5	111.97	8455	110.595	up	up	correct
BTCM.US	BIT Mining Limited	20221110	0.2	0.21	0.2	0.2	725100	0.2
BTA.US	BlackRock Long	20221110	8.83	9.05	8.83	9.05	60197	8.9553	up	up	correct
BTI.US	British American Tobacco p.l.c	20221110	38.9	39.05	38.3	38.7	3465000	38.7	down	up	incorrect
BTO.US	John Hancock Financial Opportunities Fund	20221110	35.86	36.47	35.83	36.26	28313	35.5762	up	up	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20221110	20.91	20.97	20.745	20.97	189179	20.8496	up	up	correct
BTU.US	Peabody Energy Corporation	20221110	27.64	27.78	26.46	27.72	3701800	27.72	up	up	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20221110	10.48	10.535	10.35	10.52	556848	10.3526	up	up	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20221110	20.81	21.34	20.81	21.3	71708	21.063	up	down	incorrect
BUR.US	Burford Capital Limited	20221110	8.7	9.01	8.67	8.84	247511	8.84	up	up	correct
BURL.US	Burlington Stores Inc	20221110	140	147.75	139.99	146.18	1212000	146.18	up	down	incorrect
BV.US	BrightView Holdings Inc	20221110	8.65	9.16	8.65	9.05	244000	9.05	up	up	correct
BVH.US	Bluegreen Vacations Holding Corporation	20221110	21.15	21.65	20.88	21.46	95600	21.46	up	up	correct
BVN.US	Compañía de Minas Buenaventura S.A.A	20221110	8.08	8.13	7.77	7.8	1551300	7.8	down	down	correct
BW.US	PA	20221110	16.5	16.5299	15.9007	16.17	26058	15.6647	down	down	correct
BWA.US	BorgWarner Inc	20221110	40	41.0407	40	40.97	2085599	40.8039	up	up	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20221110	7.99	8.06	7.9389	7.99	74595	7.9037
BWSN.US	BWSN	20221110	23	23.28	22.901	23.2	13300	23.2	up	up	correct
BWXT.US	BWX Technologies Inc	20221110	59.38	62.26	59.38	62.17	1341967	61.938	up	up	correct
BX.US	The Blackstone Group Inc	20221110	95.9	103.58	95.9	103.52	9664700	103.52	up	up	correct
BXC.US	BlueLinx Holdings Inc	20221110	67.09	70.97	66.09	70.06	107000	70.06	up	up	correct
BXMT.US	Blackstone Mortgage Trust Inc	20221110	25.15	25.67	25.01	25.58	2149921	25.58	up	up	correct
BXMX.US	Nuveen S&P 500 Buy	20221110	13.5	13.79	13.47	13.67	312781	13.4266	up	up	correct
BXP.US	Boston Properties Inc	20221110	73.44	75.5	73.44	75.48	2683400	75.48	up	down	incorrect
BXSL.US	Blackstone Secured Lending Fund	20221110	24.5	24.55	23.68	23.8	1580200	23.8	down	down	correct
BY.US	Byline Bancorp Inc	20221110	22.92	23.69	22.86	23.52	97700	23.52	up	down	incorrect
BYD.US	Boyd Gaming Corporation	20221110	59.82	60.31	58.67	59.17	1398886	59.0163	down	down	correct
BYM.US	BlackRock Municipal Income Quality Trust	20221110	10.38	10.59	10.35	10.56	228601	10.4789	up	up	correct
BZH.US	Beazer Homes USA Inc	20221110	11.85	12.82	11.84	12.53	572600	12.53	up	up	correct
C.US	PN	20221110	27.77	28.32	27.77	28.07	280378	28.07	up	down	incorrect
CAAP.US	Corporación América Airports S.A	20221110	7.74	7.85	7.67	7.74	74600	7.74
CABO.US	Cable One Inc	20221110	644.71	666.26	640	652.55	263911	649.9467	up	down	incorrect
CACI.US	CACI International Inc	20221110	305.17	305.17	297.82	301.2	140700	301.2	down	down	correct
CADE.US	P	20221110	19.73	20.65	19.73	20.58	11094	20.58	up	up	correct
CAE.US	CAE Inc	20221110	18.8	21.45	18.71	21.35	1050400	21.35	up	up	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20221110	12.76	12.8705	12.6	12.69	227327	12.6876	down	down	correct
CAG.US	Conagra Brands Inc	20221110	36	36.08	34.29	35.19	4032500	35.19	down	down	correct
CAH.US	Cardinal Health Inc	20221110	81.4	81.51	76.04	77.93	4865800	77.93	down	down	correct
CAJ.US	Canon Inc	20221110	22.43	22.71	22.4	22.67	549800	22.67	up	up	correct
CAL.US	Caleres Inc	20221110	26.31	27.57	26.31	26.88	599800	26.88	up	up	correct
CALX.US	Calix Inc	20221110	69.44	69.87	65.66	67.16	888300	67.16	down	down	correct
CANG.US	Cango Inc	20221110	2.55	2.58	2.49	2.5	147964	1.5272	down	down	correct
CAPL.US	CrossAmerica Partners LP	20221110	20.01	20.25	19.81	20.07	73700	20.07	up	up	correct
CARR.US	Carrier Global Corporation	20221110	42.33	43.73	42.2	43.48	5863489	43.48	up	down	incorrect
CARS.US	Cars.com Inc	20221110	14.77	15.22	14.59	15.06	592800	15.06	up	up	correct
CAT.US	Caterpillar Inc	20221110	232.22	232.59	226.33	232.45	4590800	232.45	up	up	correct
CATO.US	The Cato Corporation	20221110	11.12	11.47	11.12	11.47	52100	11.47	up	up	correct
CB.US	Chubb Limited	20221110	215.04	215.06	209.85	211.91	2436597	211.0988	down	down	correct
CBD.US	Companhia Brasileira de Distribuição	20221110	3.59	3.61	3.44	3.49	1227000	3.49	down	down	correct
CBH.US	AllianzGI Convertible & Income 2024 Target Term Fund	20221110	8.61	8.65	8.57	8.64	17780	8.5481	up	up	correct
CBO.US	NYSE LISTED TEST STOCK FOR CTS AND CQS	20221110	24.96	24.96	24.96	24.96	0	24.96
CBRE.US	CBRE Group Inc	20221110	73.24	77.4	73.24	77.22	2620300	77.22	up	up	correct
CBT.US	Cabot Corporation	20221110	68.57	73.19	68.0544	72.72	382283	72.3548	up	up	correct
CBU.US	Community Bank System Inc	20221110	63.56	65.35	63.505	65.08	240332	64.6153	up	up	correct
CBX.US	NYSE LISTED TEST	20221110	25	25	25	25	0	25
CBZ.US	CBIZ Inc	20221110	48.59	49.45	48.25	49.38	256700	49.38	up	up	correct
CC.US	The Chemours Company	20221110	30.96	32.49	30.96	32.45	1461012	32.2	up	up	correct
CCI.US	Crown Castle International Corp. (REIT)	20221110	133.67	139.1	132.67	138.66	3264046	137.1631	up	up	correct
CCJ.US	Cameco Corporation	20221110	24.47	24.61	23.53	24.05	6269064	23.9578	down	down	correct
CCK.US	Crown Holdings Inc	20221110	74.64	77.63	74.27	77.61	1421100	77.61	up	up	correct
CCL.US	Carnival Corporation & plc	20221110	9.12	9.81	9.08	9.78	84559500	9.78	up	up	correct
CCM.US	Concord Medical Services Holdings Limited	20221110	1.45	1.67	1.45	1.67	700	1.67	up	up	correct
CCO.US	Clear Channel Outdoor Holdings Inc	20221110	1.02	1.18	1.01	1.15	3704200	1.15	up	down	incorrect
CCS.US	Century Communities Inc	20221110	46.59	50.9	46.39	49.08	465475	48.8714	up	up	correct
CCU.US	Compañía Cervecerías Unidas S.A	20221110	11.35	11.52	11.16	11.21	173800	11.21	down	down	correct
CCV.US	UN	20221110	10	10	9.99	9.99	1200	9.99	down	down	correct
CCZ.US	Comcast Holdings Corp	20221110	55.51	55.51	55.51	55.51	3	55.51
CDAY.US	Ceridian HCM Holding Inc	20221110	59.64	63.55	59.58	63.26	3324600	63.26	up	up	correct
CDE.US	Coeur Mining Inc	20221110	4.03	4.12	3.57	3.85	13576500	3.85	down	down	correct
CDR.US	PC	20221110	9.12	9.12	7.7	8.92	52839	8.92	down	down	correct
CDRE.US	Cadre Holdings Inc.	20221110	29.78	29.86	28.16	28.43	203600	28.43	down	down	correct
CE.US	Celanese Corporation	20221110	96.69	104.53	96.59	104.29	2268500	104.29	up	up	correct
CEA.US	China Eastern Airlines Corporation Limited	20221110	17.94	18.19	17.94	18.18	3800	18.18	up	up	correct
CEE.US	The Central and Eastern Europe Fund Inc	20221110	7.23	7.37	7.06	7.3	213400	7.3	up	up	correct
CEIX.US	CONSOL Energy Inc	20221110	61.5	62.25	58.77	60.35	902813	59.3	down	down	correct
CEM.US	ClearBridge MLP and Midstream Fund Inc	20221110	35.8	35.98	35.11	35.56	131700	34.9477	down	down	correct
CEN.US	Center Coast Brookfield MLP & Energy Infrastructure Fund	20221110	17.16	17.38	17.16	17.37	22193	17.1531	up	up	correct
CEPU.US	Central Puerto S.A	20221110	4.69	4.7	4.44	4.47	107500	4.47	down	down	correct
CEQP.US	P	20221110	9.02	9.08	8.98	9.02	124210	9.02
CF.US	CF Industries Holdings Inc	20221110	106.66	109.62	104.08	108.49	2379308	108.09	up	up	correct
CFG.US	PE	20221110	18.97	19.62	18.925	19.53	50109	19.53	up	down	incorrect
CGA.US	China Green Agriculture Inc	20221110	5.57	5.57	5.16	5.47	4700	5.47	down	down	correct
CGAU.US	Centerra Gold Inc	20221110	5.21	5.32	5.16	5.29	260000	5.2363	up	up	correct
CHCT.US	Community Healthcare Trust Incorporated	20221110	35.03	35.41	34.58	34.82	343400	34.82	down	down	correct
CHD.US	Church & Dwight Co. Inc	20221110	74.04	75.1	72.98	74.94	1750036	74.6775	up	down	incorrect
CHE.US	Chemed Corporation	20221110	496.78	500.66	489.03	500.3	104600	499.92	up	down	incorrect
CHGG.US	Chegg Inc	20221110	28	28.73	27.87	28.49	1917300	28.49	up	down	incorrect
CHH.US	Choice Hotels International Inc	20221110	118.24	120.82	117.45	119.92	549100	119.92	up	up	correct
CHMI.US	PB	20221110	17.88	19.5737	17.88	18.37	27423	18.37	up	up	correct
CHN.US	The China Fund Inc	20221110	10.74	11.08	10.74	11.04	59200	11.04	up	up	correct
CHRA.US	Charah Solutions Inc	20221110	1.72	1.72	1.65	1.65	23100	1.65	down	down	correct
CHRB.US	CHRB	20221110	16.863	16.863	16.5	16.5	5500	16.5	down	down	correct
CHS.US	Chico's FAS Inc	20221110	6.31	6.87	6.31	6.84	2702500	6.84	up	up	correct
CHT.US	Chunghwa Telecom Co. Ltd	20221110	34.29	34.61	34.25	34.45	167600	34.45	up	up	correct
CHWY.US	Chewy Inc	20221110	34.14	38.34	34.12	38.34	4210400	38.34	up	down	incorrect
CI.US	Cigna Corporation	20221110	329.05	329.05	315.63	323.34	2063000	322.2332	down	down	correct
CIA.US	Citizens Inc	20221110	3	3.32	2.75	3.18	150000	3.18	up	up	correct
CIAN.US	Cian PLC	20221110	3.4	3.4	3.4	3.4	0	3.4
CIB.US	Bancolombia S.A	20221110	26.06	27.27	26.06	26.54	410900	26.54	up	up	correct
CIEN.US	Ciena Corporation	20221110	42.8	44.19	42.49	44.09	2897900	44.09	up	down	incorrect
CIF.US	MFS Intermediate High Income Fund	20221110	1.77	1.78	1.77	1.77	22308	1.7429
CIG.US	C	20221110	3.22	3.31	3.0773	3.19	72706	3.19	down	down	correct
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20221110	17.75	18.015	17.7476	18.01	69150	16.9228	up	up	correct
CIM.US	PD	20221110	18.24	18.4	18.05	18.3	75427	17.8436	up	up	correct
CINT.US	CI&T Inc	20221110	8.6	9.3	8.2	8.3	27100	8.3	down	down	correct
CIO.US	PA	20221110	20.37	20.395	18.7	19.5	8327	19.5	down	down	correct
CION.US	Cion Investment Corp	20221110	10	10.45	9.96	10.02	389600	9.7208	up	up	correct
CIR.US	CIRCOR International Inc	20221110	20.95	21.63	20.95	21.49	94900	21.49	up	up	correct
CIXX.US	CI Financial Corp	20221110	10.47	10.87	10.44	10.87	69200	10.87	up	up	correct
CL.US	Colgate	20221110	74.78	75.11	73.79	74.97	3828200	74.97	up	up	correct
CLB.US	Core Laboratories N.V	20221110	20.97	21.2	20.06	20.5	317000	20.5	down	down	correct
CLDT.US	PA	20221110	18.8	19.97	18.8	19.97	5847	19.97	up	up	correct
CLF.US	Cleveland	20221110	13.65	14.01	13.53	13.96	12272830	13.96	up	up	correct
CLH.US	Clean Harbors Inc	20221110	116.99	118.35	115.5	118.35	506932	118.35	up	down	incorrect
CLPR.US	Clipper Realty Inc	20221110	6.36	7.1	6.36	7.07	62343	6.9798	up	up	correct
CLR.US	Continental Resources Inc	20221110	74.1	74.19	74.03	74.05	4509448	74.05	down	down	correct
CLS.US	Celestica Inc	20221110	11.45	11.45	11.16	11.28	380400	11.28	down	down	correct
CLVT.US	PA	20221110	45.06	45.4	44.81	45.17	14916	43.8575	up	down	incorrect
CLW.US	Clearwater Paper Corporation	20221110	37.89	39.28	37.89	38.82	85600	38.82	up	up	correct
CLX.US	The Clorox Company	20221110	142.96	144.41	140.92	143.98	1164800	143.98	up	up	correct
CM.US	Canadian Imperial Bank of Commerce	20221110	47	48.01	46.93	48.01	1038300	48.01	up	down	incorrect
CMA.US	Comerica Incorporated	20221110	72.58	74.745	72.05	74.52	1628647	73.7556	up	up	correct
CMC.US	Commercial Metals Company	20221110	47.3	47.94	46.36	47.89	1119900	47.89	up	up	correct
CMCM.US	Cheetah Mobile Inc	20221110	1.64	1.64	1.505	1.51	68900	1.51	down	down	correct
CMG.US	Chipotle Mexican Grill Inc	20221110	1437.08	1472.75	1404.11	1470.92	400600	1470.92	up	up	correct
CMI.US	Cummins Inc	20221110	243.37	243.53	238.55	242.13	1475116	240.6092	down	down	correct
CMP.US	Compass Minerals International Inc	20221110	40.91	44.42	40.53	43.91	558168	43.7617	up	up	correct
CMRE.US	PE	20221110	24.47	24.58	24.44	24.465	12140	24.465	down	up	incorrect
CMS.US	PC	20221110	16.96	17.78	16.96	17.7	27864	17.7	up	down	incorrect
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20221110	22.01	22.6565	21.9654	22.55	12858	22.2103	up	up	correct
CMSC.US	CMS Energy Corp	20221110	22.22	22.85	22.18	22.77	66200	22.77	up	up	correct
CMSD.US	CMS Energy Corp	20221110	22.37	22.918	22.37	22.82	218500	22.4562	up	up	correct
CMTG.US	Claros Mortgage Trust Inc.	20221110	16.79	18.09	16.44	17.75	773300	17.75	up	up	correct
CMU.US	MFS High Yield Municipal Trust	20221110	2.94	3.0182	2.94	3	179587	2.9761	up	up	correct
CNA.US	CNA Financial Corporation	20221110	42.32	42.67	42.095	42.44	142855	42.04	up	up	correct
CNC.US	Centene Corporation	20221110	85.96	85.96	81.69	84.43	3922800	84.43	down	up	incorrect
CND.US	WT	20221110	0.33	0.35	0.32	0.3499	11589	0.3499	up	down	incorrect
CNF.US	CNFinance Holdings Limited	20221110	1.43	1.43	1.25	1.37	75800	1.37	down	down	correct
CNHI.US	CNH Industrial N.V	20221110	14.62	14.78	14.36	14.76	4445900	14.76	up	up	correct
CNI.US	Canadian National Railway Company	20221110	123.07	124.19	122.1	123.35	1033700	123.35	up	up	correct
CNK.US	Cinemark Holdings Inc	20221110	12.25	12.25	11.8	11.92	2963900	11.92	down	down	correct
CNM.US	Core & Main Inc	20221110	21.19	21.84	21.15	21.24	898200	21.24	up	down	incorrect
CNMD.US	CONMED Corporation	20221110	77.73	81.65	77.43	81.15	457317	80.9757	up	up	correct
CNNE.US	Cannae Holdings Inc	20221110	23.59	25.2	23.53	24.48	1272300	24.48	up	up	correct
CNO.US	PA	20221110	17.65	18.8	17.1883	18.4	3148	18.0797	up	up	correct
CNP.US	CenterPoint Energy Inc	20221110	29.22	29.56	28.74	29.4	3656400	29.2183	up	up	correct
CNQ.US	Canadian Natural Resources Limited	20221110	60.08	61.14	59.9	60.94	2271095	60.2605	up	up	correct
CNS.US	Cohen & Steers Inc	20221110	60.43	64.58	60.43	64.45	194185	63.9	up	down	incorrect
CNX.US	CNX Resources Corporation	20221110	17.94	17.98	17.55	17.84	2282200	17.84	down	down	correct
CO.US	Global Cord Blood Corporation	20221110	2.99	2.99	2.99	2.99	0	2.99
CODI.US	PC	20221110	24.05	24.445	23.75	24.44	10548	24.44	up	up	correct
COE.US	China Online Education Group	20221110	1.73	1.76	1.73	1.75	2458	7	up	up	correct
COF.US	PL	20221110	16.45	17.2499	16.43	17.13	123397	16.8599	up	down	incorrect
COLD.US	Americold Realty Trust	20221110	29.18	30.07	29.12	29.59	2521960	29.59	up	down	incorrect
COMP.US	Compass Inc	20221110	2.04	2.44	2.04	2.43	6800845	2.43	up	up	correct
COO.US	The Cooper Companies Inc	20221110	286.17	302.52	284.57	302.03	462308	302.03	up	up	correct
COOK.US	Traeger Inc	20221110	3.94	3.98	3.16	3.41	2035400	3.41	down	down	correct
COP.US	ConocoPhillips	20221110	128.1	129.77	125.57	129.46	7543900	128.95	up	up	correct
CORR.US	PA	20221110	14.31	14.38	13.75	13.7844	15682	13.3148	down	down	correct
COTY.US	Coty Inc	20221110	7.02	7.38	7	7.32	10746100	7.32	up	down	incorrect
COUR.US	Coursera Inc	20221110	13.25	13.86	13.11	13.58	1077700	13.58	up	up	correct
CP.US	Canadian Pacific Railway Limited	20221110	77.68	78.72	77.29	78.02	2618100	78.02	up	up	correct
CPA.US	Copa Holdings S.A	20221110	78.06	78.09	75.77	75.92	297000	75.92	down	down	correct
CPAC.US	Cementos Pacasmayo S.A.A	20221110	5.66	5.7952	5.43	5.768	9702	5.2565	up	up	correct
CPB.US	Campbell Soup Company	20221110	52	52	49.27	50.55	3188684	50.55	down	down	correct
CPE.US	Callon Petroleum Company	20221110	44.3	44.98	43.58	44.38	1621000	44.38	up	up	correct
CPF.US	Central Pacific Financial Corp	20221110	20.27	21.32	20.27	21.14	162434	20.8769	up	down	incorrect
CPG.US	Crescent Point Energy Corp	20221110	7.96	8.11	7.79	8.07	10711960	8.0004	up	down	incorrect
CPK.US	Chesapeake Utilities Corporation	20221110	110.06	111.37	109	110.17	98967	109.6785	up	up	correct
CPNG.US	Coupang Inc	20221110	19	20.37	18.64	19.97	27252600	19.97	up	up	correct
CPRI.US	Capri Holdings Limited	20221110	47	49.6	46.21	49.05	2833400	49.05	up	down	incorrect
CPS.US	Cooper	20221110	7.86	7.95	7.68	7.78	129000	7.78	down	down	correct
CPT.US	Camden Property Trust	20221110	114.14	116.56	113.25	116.2	736059	115.2647	up	up	correct
CPUH.US	WT	20221110	0.0849	0.0849	0.08	0.08	66142	0.08	down	down	correct
CR.US	Crane Co	20221110	103.98	104.43	101.06	104.03	373200	103.5657	up	up	correct
CRC.US	California Resources Corp	20221110	46.61	47.28	46.105	46.45	678588	46.1563	down	up	incorrect
CRD.US	B	20221110	6	6.3	5.89	6.3	14198	6.2348	up	up	correct
CRH.US	CRH plc	20221110	37.88	39.15	37.83	39.12	881100	39.12	up	up	correct
CRI.US	Carter's Inc	20221110	66.16	69.92	65.96	69.89	662306	69.1923	up	up	correct
CRK.US	Comstock Resources Inc	20221110	18.51	18.78	17.86	18.63	3024533	18.5035	up	up	correct
CRL.US	Charles River Laboratories International Inc	20221110	231.84	240.35	231.84	237.7	1097900	237.7	up	up	correct
CRM.US	salesforce.com inc	20221110	151	156.37	149.73	156.3	8777900	156.3	up	up	correct
CRS.US	Carpenter Technology Corporation	20221110	40.98	40.99	40.14	40.82	273300	40.82	down	down	correct
CRT.US	Cross Timbers Royalty Trust	20221110	20.22	20.5101	19.9598	20.28	27474	20.1334	up	up	correct
CS.US	Credit Suisse Group AG	20221110	4.09	4.31	4.07	4.3	17398000	4.3	up	down	incorrect
DNOW.US	NOW Inc	20221110	12.49	12.75	12.32	12.75	550800	12.75	up	up	correct
CSL.US	Carlisle Companies Incorporated	20221110	237.09	242.7	235.01	242.64	694919	241.8882	up	up	correct
CSR.US	PC	20221110	24.3734	24.4083	23.5229	24.39	3897	23.994	up	down	incorrect
CSTM.US	Constellium SE	20221110	11.66	11.92	11.51	11.77	1080500	11.77	up	down	incorrect
CSV.US	Carriage Services Inc	20221110	25.51	26.31	25.3	25.96	107200	25.96	up	up	correct
CTA.US	PB	20221110	93.7813	93.7813	91	91	2050	91	down	down	correct
CTBB.US	Qwest Corp. NT	20221110	18.49	19.81	18.48	19.64	83800	19.64	up	up	correct
CTDD.US	Qwest Corp. 6.75% NT 57	20221110	19.45	20.7	19.311	20.4401	79493	19.9954	up	up	correct
CTLT.US	Catalent Inc	20221110	43.74	45.13	43.01	44.89	5028100	44.89	up	up	correct
CTO.US	PA	20221110	20.95	21.99	20.95	21.6	2279	21.207	up	up	correct
CTOS.US	Custom Truck One Source Inc	20221110	5.97	6.43	5.81	6.16	966900	6.16	up	up	correct
CTR.US	ClearBridge MLP and Midstream Total Return Fund Inc	20221110	30.36	31.44	30.23	30.98	22095	30.444	up	down	incorrect
CTRA.US	Coterra Energy Inc	20221110	27.5	27.69	26.91	27.53	16655600	26.8645	up	down	incorrect
CTS.US	CTS Corporation	20221110	41.55	42.67	41.43	42.54	104037	42.4975	up	up	correct
CTVA.US	Corteva Inc	20221110	68.03	68.03	66.53	67.21	4523900	67.06	down	down	correct
CUBB.US	Customers Bancorp Inc	20221110	19.35	19.66	19.35	19.66	6300	19.338	up	up	correct
CUBE.US	CubeSmart	20221110	39.8	41.88	39.72	41.82	1310305	41.82	up	down	incorrect
CUBI.US	PF	20221110	25.2	25.22	25.05	25.07	24511	24.5686	down	down	correct
CUK.US	Carnival Corporation & plc	20221110	8.19	8.79	8.18	8.75	3301100	8.75	up	down	incorrect
CULP.US	Culp Inc	20221110	5	5.04	4.85	4.93	27900	4.93	down	down	correct
CURO.US	CURO Group Holdings Corp	20221110	3.27	3.64	3.15	3.6	500900	3.6	up	up	correct
CURV.US	Torrid Holdings Inc.	20221110	4.49	4.74	4.33	4.42	182000	4.42	down	down	correct
CUZ.US	Cousins Properties Incorporated	20221110	24.66	25.63	24.47	25.44	1831300	25.44	up	up	correct
CVEO.US	Civeo Corporation	20221110	29.97	30	28.785	29.06	67600	29.06	down	down	correct
CVI.US	CVR Energy Inc	20221110	37.48	37.8	35.94	36.65	1025500	35.25	down	down	correct
CVNA.US	Carvana Co	20221110	8.41	10.42	8.41	9.99	40212900	9.99	up	up	correct
CVS.US	CVS Health Corporation	20221110	101.88	101.89	98.37	99.91	6308088	99.91	down	down	correct
CVX.US	Chevron Corporation	20221110	182.23	182.33	178.04	181.3	6981500	179.9083	down	down	correct
CW.US	Curtiss	20221110	179.79	179.79	173.03	173.39	274673	173.2022	down	down	correct
CWAN.US	Clearwater Analytics Holdings Inc.	20221110	17.17	17.48	16.875	17.25	641900	17.25	up	up	correct
CWEN.US	A	20221110	33.66	33.86	32.92	33.4	158699	33.0259	down	up	incorrect
CWH.US	Camping World Holdings Inc	20221110	28.52	30.56	28.12	28.61	1956088	27.901	up	up	correct
CWK.US	Cushman & Wakefield plc	20221110	10.99	11.64	10.99	11.33	2333300	11.33	up	up	correct
CWT.US	California Water Service Group	20221110	61.07	62.64	60.58	62.55	274800	62.55	up	up	correct
CX.US	CEMEX S.A.B. de C.V	20221110	4.22	4.42	4.12	4.38	4969900	4.38	up	down	incorrect
CXE.US	MFS High Income Municipal Trust	20221110	3.27	3.31	3.2601	3.3	185941	3.272	up	down	incorrect
CXH.US	MFS Investment Grade Municipal Trust	20221110	6.78	6.81	6.76	6.79	46901	6.7423	up	up	correct
CXM.US	Sprinklr Inc.	20221110	8.28	8.74	8.28	8.47	516400	8.47	up	up	correct
CXW.US	CoreCivic Inc	20221110	11.26	11.36	11.11	11.2	1398500	11.2	down	down	correct
CYD.US	China Yuchai International Limited	20221110	7	7.25	7	7.16	29000	7.16	up	up	correct
CYH.US	Community Health Systems Inc	20221110	2.93	3.35	2.91	3.22	2857300	3.22	up	up	correct
D.US	Dominion Energy Inc	20221110	61.69	62.72	60.68	62.37	8582900	61.6887	up	up	correct
DAC.US	Danaos Corporation	20221110	58	58.96	57.23	58.87	238182	58.1029	up	up	correct
DAL.US	Delta Air Lines Inc	20221110	34.53	35.83	34.31	35.49	11959400	35.49	up	up	correct
DAN.US	Dana Incorporated	20221110	17.39	17.98	17.34	17.98	1537798	17.98	up	up	correct
DAO.US	Youdao Inc	20221110	3.18	3.285	3.15	3.15	118200	3.15	down	down	correct
DAR.US	Darling Ingredients Inc	20221110	73.76	76.66	73.06	74.46	2746800	74.46	up	up	correct
DASH.US	DoorDash Inc	20221110	58.04	60.5	57	59.46	7144000	59.46	up	up	correct
DAVA.US	Endava plc	20221110	66.53	70.25	66.41	68.27	336700	68.27	up	up	correct
DB.US	Deutsche Bank Aktiengesellschaft	20221110	10.03	10.19	9.95	10.18	5359100	10.18	up	up	correct
DBD.US	Diebold Nixdorf Incorporated	20221110	2.07	2.25	1.97	2.24	2355800	2.24	up	up	correct
DBI.US	Designer Brands Inc	20221110	14.61	15.48	14.57	15.38	1403638	15.3044	up	down	incorrect
DBL.US	DoubleLine Opportunistic Credit Fund	20221110	14.45	14.96	14.34	14.46	90467	14.2443	up	down	incorrect
DBRG.US	PJ	20221110	19.33	19.9499	19.33	19.89	15179	19.89	up	up	correct
DCF.US	BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc	20221110	7.27	7.48	7.26	7.43	66361	7.3799	up	up	correct
DCI.US	Donaldson Company Inc	20221110	60	60.35	59.43	60.18	311667	59.9529	up	up	correct
DCO.US	Ducommun Incorporated	20221110	51.94	53.26	51.67	53.03	55200	53.03	up	up	correct
DCP.US	PC	20221110	24.46	24.95	24.3994	24.868	12541	24.868	up	up	correct
DD.US	DuPont de Nemours Inc	20221110	68.88	71.22	68.6	69.65	5980900	69.3186	up	up	correct
DDD.US	3D Systems Corporation	20221110	8.9	9.3	8.64	9.25	2446000	9.25	up	up	correct
DDF.US	Delaware Investments Dividend and Income Fund Inc	20221110	8	8.14	8	8.05	25691	7.998	up	up	correct
DDL.US	Dingdong (Cayman) Limited	20221110	3.03	3.09	2.9	2.95	337900	2.95	down	down	correct
DDS.US	Dillard's Inc	20221110	353	353	316.88	320.69	385369	305.9601	down	down	correct
DE.US	Deere & Company	20221110	406.31	408.02	395.27	407.61	2370900	407.61	up	up	correct
RH.US	RH	20221110	271.71	282.56	270.01	282.56	1448200	282.56	up	down	incorrect
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20221110	25.34	25.77	25.18	25.45	15600	25.45	up	up	correct
DEA.US	Easterly Government Properties Inc	20221110	15.85	16.17	15.51	16.13	1294413	16.13	up	up	correct
DECK.US	Deckers Outdoor Corporation	20221110	343.22	355.54	342.98	350.74	500600	350.74	up	up	correct
DEI.US	Douglas Emmett Inc	20221110	16.66	17.245	16.5	17.22	3712346	17.22	up	down	incorrect
DELL.US	Dell Technologies Inc	20221110	41.03	41.73	40.49	41.72	3582249	41.72	up	down	incorrect
DEN.US	Denbury Inc	20221110	90.83	92.9	88.8	92.83	570400	92.83	up	up	correct
DEO.US	Diageo plc	20221110	174.28	176.85	173.19	176.62	370600	176.62	up	up	correct
DESP.US	Despegar.com Corp	20221110	6.23	6.29	6.04	6.16	115300	6.16	down	down	correct
DEX.US	Delaware Enhanced Global Dividend and Income Fund	20221110	7.4	7.5199	7.4	7.43	15190	7.3822	up	up	correct
DFIN.US	Donnelley Financial Solutions Inc	20221110	36.37	37.83	36.37	36.95	165100	36.95	up	down	incorrect
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20221110	19.23	19.64	19.23	19.59	48817	19.4709	up	up	correct
DFS.US	Discover Financial Services	20221110	105.07	108.99	105.07	108.32	2538575	107.719	up	up	correct
DG.US	Dollar General Corporation	20221110	246.86	254.12	243.08	253.94	2034520	253.94	up	up	correct
DGX.US	Quest Diagnostics Incorporated	20221110	148.06	152.55	147.91	152.48	1668100	152.48	up	up	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20221110	2.21	2.23	2.2	2.21	286161	2.1924
DHI.US	D.R. Horton Inc	20221110	81.6	85.22	80.44	83.92	6633927	83.676	up	down	incorrect
DHR.US	PB	20221110	1350	1371.78	1350	1371.78	1669	1371.78	up	up	correct
DHT.US	DHT Holdings Inc	20221110	9.69	9.72	9.41	9.68	2379347	9.643	down	down	correct
DHX.US	DHI Group Inc	20221110	5.43	5.78	5.38	5.74	326400	5.74	up	up	correct
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20221110	15.59	15.9	15.58	15.89	95627	15.6081	up	down	incorrect
DIN.US	Dine Brands Global Inc	20221110	74.05	75.4	73.56	74.55	321800	74.55	up	up	correct
DIS.US	The Walt Disney Company	20221110	89.75	90.5	87.608	90.46	36968129	90.46	up	up	correct
DK.US	Delek US Holdings Inc	20221110	33	34.08	32.56	32.95	1572904	32.7484	down	up	incorrect
DKL.US	Delek Logistics Partners LP	20221110	54.5	56.54	53.86	56.16	103300	56.16	up	up	correct
DKS.US	DICK'S Sporting Goods Inc	20221110	107.46	112.83	106.93	111.06	1904802	110.6031	up	up	correct
DLB.US	Dolby Laboratories Inc	20221110	68.75	69.98	68.75	69.62	352000	69.3579	up	up	correct
DLNG.US	PB	20221110	24.27	24.4999	24.27	24.4999	656	23.953	up	up	correct
DLR.US	PL	20221110	19.64	20.4182	19.64	20.4001	45582	20.0885	up	up	correct
DLX.US	Deluxe Corporation	20221110	19.6	20.1	19.505	19.81	208665	19.5006	up	down	incorrect
DLY.US	DoubleLine Yield Opportunities Fund Common Shares of Beneficial Interest	20221110	13.55	13.688	13.49	13.54	372000	13.3116	down	up	incorrect
DM.US	Desktop Metal Inc	20221110	2.03	2.14	1.9	1.93	9016987	1.93	down	down	correct
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20221110	9.99	10.15	9.9	10.14	128956	10.102	up	up	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20221110	10.84	11.16	10.82	11.1	34623	11.0012	up	up	correct
DMS.US	Digital Media Solutions Inc	20221110	1.69	1.75	1.66	1.7	34300	1.7	up	up	correct
DNA.US	Ginkgo Bioworks Holdings	20221110	2.51	2.65	2.38	2.64	27090400	2.64	up	up	correct
DNB.US	Dun & Bradstreet Holdings Inc	20221110	13.66	14.08	13.62	13.9	1526711	13.8468	up	up	correct
DNP.US	DNP Select Income Fund Inc	20221110	11.12	11.27	11.065	11.24	740744	11.1757	up	up	correct
DNZ.US	D and Z Media Acquisition Corp	20221110	10	10	10	10	33500	10
DOC.US	Physicians Realty Trust	20221110	14.45	14.86	14.39	14.81	1788800	14.81	up	up	correct
DOCN.US	DigitalOcean Holdings Inc	20221110	29.01	29.8	27.98	29.77	2410400	29.77	up	up	correct
DOCS.US	Doximity Inc.	20221110	25.71	27.05	25.44	26.33	6207900	26.33	up	down	incorrect
DOLE.US	Dole plc	20221110	8.77	8.99	8.77	8.86	267527	8.7913	up	down	incorrect
DOMA.US	Doma Holdings Inc	20221110	0.499	0.5	0.42	0.44	1049400	0.44	down	down	correct
DOOR.US	Masonite International Corporation	20221110	72.99	78.48	72.99	77.34	215600	77.34	up	up	correct
DOV.US	Dover Corporation	20221110	135.07	137.69	134.33	137.35	921520	136.8522	up	up	correct
DOW.US	Dow Inc	20221110	49.45	50.02	49.12	49.96	6591988	49.2633	up	up	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20221110	13.5	13.9001	13.46	13.83	60288	13.4741	up	up	correct
DPZ.US	Domino's Pizza Inc	20221110	347.79	358.51	342.57	357.82	833443	356.7323	up	up	correct
DQ.US	Daqo New Energy Corp	20221110	53.56	55.74	52.18	55.67	1825300	55.67	up	down	incorrect
DRD.US	DRDGOLD Limited	20221110	6.33	6.59	6.32	6.44	276800	6.44	up	up	correct
DRH.US	PA	20221110	25.34	26.1888	24.6911	25.14	10158	24.6372	down	down	correct
DRI.US	Darden Restaurants Inc	20221110	143.83	145.77	142.48	145.33	1294232	145.33	up	down	incorrect
DRQ.US	Dril	20221110	25.36	25.85	25.13	25.82	238700	25.82	up	up	correct
DS.US	PD	20221110	14.07	14.07	13.65	13.65	2258	13.65	down	down	correct
DSL.US	DoubleLine Income Solutions Fund	20221110	11.63	11.65	11.3992	11.53	529424	11.1397	down	down	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20221110	5.39	5.49	5.28	5.49	186957	5.4474	up	up	correct
DSU.US	BlackRock Debt Strategies Fund Inc	20221110	9.45	9.49	9.42	9.48	145969	9.3405	up	up	correct
DSX.US	PB	20221110	25	25	24.75	24.9629	7900	24.9629	down	down	correct
DT.US	Dynatrace Inc	20221110	39.28	39.92	36.37	36.75	4606200	36.75	down	down	correct
DTC.US	Solo Brands Inc.	20221110	4.3	4.66	4.18	4.49	320100	4.49	up	down	incorrect
DTE.US	DTE Energy Company	20221110	113.6	115.77	111.38	115.54	1872300	114.616	up	up	correct
DTF.US	DTF Tax	20221110	10.9	10.9	10.871	10.871	4228	10.807	down	down	correct
DTLA.US	P	20221110	6.98	7.51	6.91	7.51	6449	7.51	up	up	correct
DTM.US	DT Midstream Inc	20221110	59.54	60.39	59.35	60.29	479750	59.6116	up	up	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20221110	21.79	22.64	21.662	22.64	21464	22.3091	up	up	correct
DUK.US	PA	20221110	23.88	24.58	23.7	24.48	94158	24.1216	up	down	incorrect
DUKB.US	Duke Energy Corp	20221110	23.52	24.4299	23.5	24.21	38769	23.8565	up	up	correct
DV.US	DoubleVerify Holdings Inc	20221110	25.87	28.26	25.87	28	2197500	28	up	up	correct
DVA.US	DaVita Inc	20221110	66.8	70.13	66.67	68.45	1153600	68.45	up	up	correct
DVN.US	Devon Energy Corporation	20221110	68.55	69.72	66.8447	68.98	8089841	68.7845	up	up	correct
DX.US	PC	20221110	20.85	21.62	20.85	21.4288	12115	21.4288	up	down	incorrect
DXC.US	DXC Technology Company	20221110	29.24	29.36	28.34	29.01	2224500	29.01	down	down	correct
DY.US	Dycom Industries Inc	20221110	109.65	109.82	107.38	108.32	405500	108.32	down	down	correct
E.US	Eni S.p.A	20221110	28.4	28.77	27.97	28.77	921640	28.3293	up	up	correct
EAF.US	GrafTech International Ltd	20221110	4.52	4.8575	4.52	4.75	2614658	4.7406	up	up	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20221110	20.62	21.02	20.62	21	192024	21	up	up	correct
EARN.US	Ellington Residential Mortgage REIT	20221110	6.94	7.11	6.94	7.02	98580	6.9428	up	up	correct
EAT.US	Brinker International Inc	20221110	29.92	32.2	29.92	32.12	1127700	32.12	up	down	incorrect
EB.US	Eventbrite Inc	20221110	6.99	7.25	6.91	7.05	1071100	7.05	up	up	correct
EBF.US	Ennis Inc	20221110	23.2	23.44	22.81	23.29	156000	23.29	up	up	correct
EBR.US	B	20221110	9.82	9.82	8.91	9.02	57628	9.02	down	down	correct
EBS.US	Emergent BioSolutions Inc	20221110	13.49	15.39	13.27	15	2458500	15	up	up	correct
EC.US	Ecopetrol S.A	20221110	10.05	10.38	9.76	10.34	2224000	10.34	up	up	correct
ECAT.US	BlackRock ESG Capital Allocation Trust	20221110	13.61	14	13.61	13.91	559000	13.7132	up	down	incorrect
ECC.US	Eagle Point Credit Company Inc	20221110	10.79	10.94	10.69	10.92	258587	10.7848	up	up	correct
ECCC.US	Eagle Point Credit Company Inc	20221110	20.34	20.7	20.2	20.56	9600	20.4285	up	up	correct
ECCW.US	ECCW	20221110	22.06	22.5	22.01	22.16	2500	21.7463	up	up	correct
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20221110	22.9	23.49	22.9	23.37	3467	22.9561	up	up	correct
ECL.US	Ecolab Inc	20221110	147.39	152.35	146.151	151.63	1863386	151.63	up	up	correct
ECOM.US	ChannelAdvisor Corporation	20221110	23.08	23.1	23.07	23.08	350064	23.08
ECVT.US	Ecovyst Inc	20221110	9.96	10.165	9.865	10.07	366400	10.07	up	down	incorrect
ED.US	Consolidated Edison Inc	20221110	89.79	91.17	88.47	90.95	1711900	90.1457	up	up	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20221110	4.23	4.29	4.18	4.28	169394	4.2122	up	up	correct
EDF.US	Stone Harbor Emerging Markets Income Fund	20221110	3.66	3.71	3.57	3.68	93989	3.63	up	up	correct
EDI.US	Stone Harbor Emerging Markets Total Income Fund	20221110	4	4.17	3.98	4.11	77295	4.0509	up	up	correct
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20221110	6.86	6.89	6.47	6.6	21600	6.6	down	down	correct
EDR.US	Endeavor Group Holdings Inc	20221110	21.56	22.33	21.37	21.76	1560900	21.76	up	up	correct
EDU.US	New Oriental Education & Technology Group Inc	20221110	27.85	28	26.85	27.33	1764400	27.33	down	up	incorrect
EEA.US	The European Equity Fund Inc	20221110	7.54	7.65	7.52	7.65	5200	7.65	up	up	correct
EEX.US	Emerald Holding Inc	20221110	3.89	4.19	3.72	3.73	47300	3.73	down	down	correct
EFC.US	PA	20221110	20.5248	20.95	20.37	20.95	2470	20.95	up	up	correct
EFL.US	Eaton Vance Floating	20221110	0.93	0.93	0.92	0.93	27942	0.93
EFR.US	Eaton Vance Senior Floating	20221110	11.39	11.52	11.39	11.49	91161	11.4084	up	up	correct
EFT.US	Eaton Vance Floating	20221110	11.42	11.5384	11.42	11.51	58229	11.432	up	up	correct
EFX.US	Equifax Inc	20221110	173.28	187.96	173.28	187.81	1697604	187.4374	up	up	correct
EGF.US	BlackRock Enhanced Government Fund Inc	20221110	9.64	9.82	9.64	9.79	11737	9.709	up	up	correct
EGGF.US	UN	20221110	9.92	9.92	9.91	9.91	348	9.91	down	up	incorrect
EGHT.US	8x8 Inc	20221110	4.02	4.09	3.86	4.05	2115700	4.05	up	down	incorrect
EGO.US	Eldorado Gold Corporation	20221110	6.97	7.04	6.67	6.99	3172900	6.99	up	up	correct
EGP.US	EastGroup Properties Inc	20221110	155.86	163.62	154.83	163.62	261400	163.62	up	up	correct
EGY.US	VAALCO Energy Inc	20221110	5.12	5.12	4.85	5.08	2447356	5.0493	down	down	correct
EHC.US	Encompass Health Corporation	20221110	56.49	57.45	56.36	57.17	1019900	57.17	up	up	correct
EHI.US	Western Asset Global High Income Fund Inc	20221110	6.97	7.05	6.92	6.95	85480	6.8854	down	down	correct
EIC.US	Eagle Point Income Company Inc	20221110	15.42	16.18	15.215	15.99	23900	15.99	up	up	correct
EICA.US	Eagle Point Income Company Inc.	20221110	22.32	22.52	22.32	22.42	1100	22.3192	up	up	correct
EIG.US	Employers Holdings Inc	20221110	44.35	44.95	43.69	44.17	105265	42.9674	down	down	correct
EIX.US	Edison International	20221110	59.31	60.44	58.5	60.29	1953432	60.29	up	up	correct
EL.US	The Estée Lauder Companies Inc	20221110	212.67	219.34	211.36	218.89	1764580	218.2252	up	up	correct
ELAN.US	Elanco Animal Health Incorporated	20221110	12.75	12.98	11.78	12.26	15144800	12.26	down	down	correct
ELAT.US	Elanco Animal Health Incorporat	20221110	20.11	20.264	19.15	19.8	6400	19.8	down	down	correct
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20221110	21.42	21.93	21.406	21.84	15741	21.539	up	up	correct
ELF.US	e.l.f. Beauty Inc	20221110	51.22	52.015	50.66	51.57	689100	51.57	up	up	correct
ELP.US	Companhia Paranaense de Energia	20221110	7.17	7.19	6.89	7.06	749188	6.8654	down	down	correct
ELS.US	Equity LifeStyle Properties Inc	20221110	63.28	65.86	63.28	65.84	747600	65.84	up	up	correct
ELVT.US	Elevate Credit Inc	20221110	0.96	0.96	0.85	0.89	420800	0.89	down	down	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20221110	8.5	8.78	8.5	8.68	219096	8.6027	up	up	correct
EME.US	EMCOR Group Inc	20221110	150	152.12	148.54	152.06	511700	152.06	up	up	correct
EMF.US	Templeton Emerging Markets Fund	20221110	11.08	11.16	10.99	11.13	48120	10.0981	up	up	correct
EMN.US	Eastman Chemical Company	20221110	82.97	85.16	82.09	85.13	1171546	84.3666	up	up	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20221110	30.14	30.67	29.66	30.1	118539	29.5853	down	down	correct
EMP.US	Entergy Mississippi Inc. 1M BD 66	20221110	21.07	21.84	21.07	21.82	12239	21.82	up	up	correct
EMR.US	Emerson Electric Co	20221110	92.78	94.21	91.79	94	4138200	94	up	up	correct
ENB.US	Enbridge Inc	20221110	40.04	40.97	39.97	40.91	2833730	40.261	up	down	incorrect
ENBA.US	Enbridge Inc. 6.375 SNT18 B 78	20221110	23.88	24.2	23.88	24.17	76800	24.17	up	up	correct
ENFN.US	Enfusion Inc.	20221110	12.99	13.42	12.39	13.05	239000	13.05	up	up	correct
ENIC.US	Enel Chile S.A	20221110	1.86	1.95	1.82	1.84	301031	1.84	down	up	incorrect
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20221110	23.06	23.06	23.06	23.06	1132	22.7471
ENLC.US	EnLink Midstream LLC	20221110	12.18	12.27	12	12.18	1498400	12.18
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20221110	21.94	22.56	21.94	22.45	7500	22.45	up	up	correct
ENS.US	EnerSys	20221110	71.12	77.58	70.5	76.57	406923	76.4004	up	up	correct
ENV.US	Envestnet Inc	20221110	49.88	53.92	49.88	52.35	736400	52.35	up	up	correct
ENVA.US	Enova International Inc	20221110	39.29	41.25	39.29	40.42	240000	40.42	up	up	correct
ENZ.US	Enzo Biochem Inc	20221110	2.17	2.38	2.17	2.38	39700	2.38	up	up	correct
EOD.US	Wells Fargo Advantage Funds	20221110	4.71	4.82	4.705	4.82	69417	4.7008	up	up	correct
EOG.US	EOG Resources Inc	20221110	143.36	143.36	139.06	142.31	2988113	140.6352	down	down	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20221110	16.35	16.445	16.04	16.3	66569	16.1927	down	up	incorrect
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20221110	16.96	17.25	16.94	17.24	196209	17.1252	up	down	incorrect
EOT.US	Eaton Vance National Municipal Opportunities Trust	20221110	16.26	16.92	16.24	16.67	61943	16.6074	up	up	correct
EP.US	PC	20221110	44.7999	44.96	44.7	44.96	2963	44.96	up	up	correct
EPAC.US	Enerpac Tool Group Corp	20221110	27	27.37	26.79	26.95	372800	26.95	down	down	correct
EPAM.US	EPAM Systems Inc	20221110	327.88	350.82	326.01	350.45	523000	350.45	up	down	incorrect
EPC.US	Edgewell Personal Care Company	20221110	40.97	42.09	39.78	39.96	705522	39.816	down	down	correct
EPD.US	Enterprise Products Partners L.P	20221110	24.75	25.1	24.62	24.97	5447600	24.97	up	up	correct
EPR.US	PG	20221110	17.66	17.66	17.47	17.52	33322	17.52	down	down	correct
EPRT.US	Essential Properties Realty Trust Inc	20221110	21.9	22.54	21.78	22.33	485026	22.33	up	up	correct
EQC.US	PD	20221110	25.4	25.4	25.02	25.165	7533	25.165	down	up	incorrect
EQH.US	PC	20221110	16.55	17.2	16.55	17.12	16962	16.8671	up	up	correct
EQNR.US	Equinor ASA	20221110	35.05	35.32	34.4	34.96	2321470	34.26	down	down	correct
EQR.US	Equity Residential	20221110	61.65	64.04	61.65	63.97	2137270	63.97	up	up	correct
EQS.US	Equus Total Return Inc	20221110	1.66	1.74	1.62	1.74	6800	1.74	up	up	correct
EQT.US	EQT Corporation	20221110	41.9	42.98	41.05	42.9	4008100	42.9	up	up	correct
ERF.US	Enerplus Corporation	20221110	18	18.07	17.63	17.97	1563716	17.9158	down	down	correct
ERJ.US	Embraer S.A	20221110	10.04	10.18	9.61	9.89	3061300	9.89	down	down	correct
ES.US	Eversource Energy	20221110	77.14	79.26	76.15	79.12	1819019	78.5325	up	up	correct
ESE.US	ESCO Technologies Inc	20221110	89.72	91.53	89.5	91.42	71200	91.42	up	up	correct
ESI.US	Element Solutions Inc	20221110	18.12	18.62	18	18.58	1533700	18.5014	up	up	correct
ESM.US	ESM Acquisition Corporation	20221110	10	10.004	10	10	3700	10
ESMT.US	EngageSmart LLC	20221110	19.13	19.34	18.8	19.03	887400	19.03	down	down	correct
ESNT.US	Essent Group Ltd	20221110	38.84	39.75	38.81	39.69	858683	39.456	up	down	incorrect
ESRT.US	Empire State Realty Trust Inc	20221110	7.39	7.61	7.33	7.61	1430248	7.5713	up	up	correct
ESS.US	Essex Property Trust Inc	20221110	214.995	219.0365	213.75	218.56	1296666	218.56	up	up	correct
ESTC.US	Elastic N.V	20221110	58.8	64.86	57.79	63.01	2636900	63.01	up	up	correct
ESTE.US	Earthstone Energy Inc	20221110	15.28	15.89	15.12	15.89	1369000	15.89	up	up	correct
ET.US	P	20221110	23.27	23.99	23.27	23.99	446296	23.99	up	up	correct
ETB.US	Eaton Vance Tax	20221110	15.01	15.325	14.97	15.27	30710	15.173	up	up	correct
ETD.US	Ethan Allen Interiors Inc	20221110	29.25	29.65	27.91	28.14	383900	27.8021	down	up	incorrect
ETG.US	Eaton Vance Tax	20221110	15.82	16.13	15.765	16.03	158008	15.9283	up	up	correct
ETI.US	P	20221110	23.1	23.1	23.1	23.1	276	23.1
ETJ.US	Eaton Vance Risk	20221110	8.3	8.46	8.2538	8.43	192413	8.3724	up	up	correct
ETN.US	Eaton Corporation plc	20221110	160.58	162.55	159.5	162.13	2386300	162.13	up	up	correct
ETO.US	Eaton Vance Tax	20221110	21.35	22.13	21.35	22.06	36224	21.9206	up	up	correct
ETR.US	Entergy Corporation	20221110	108.55	111.27	107.13	111.04	1030744	109.97	up	up	correct
ETRN.US	Equitrans Midstream Corporation	20221110	8.05	8.22	7.91	8.21	3247463	8.21	up	up	correct
ETV.US	Eaton Vance Tax	20221110	13.42	13.66	13.34	13.66	212949	13.5637	up	up	correct
ETW.US	Eaton Vance Tax	20221110	8.2	8.23	8.1	8.22	267837	8.1638	up	up	correct
ETWO.US	E2open Parent Holdings Inc	20221110	5.9	6.05	5.82	6.05	2138000	6.05	up	up	correct
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20221110	18.49	18.6	18.37	18.56	33033	18.4986	up	up	correct
ETY.US	Eaton Vance Tax	20221110	11.72	11.9	11.69	11.9	217352	11.8196	up	down	incorrect
EURN.US	Euronav NV	20221110	19.09	19.14	18.37	18.78	946982	18.7521	down	down	correct
EVA.US	Enviva Partners LP	20221110	58.49	59.53	57.36	58.22	631832	57.315	down	down	correct
EVC.US	Entravision Communications Corporation	20221110	5.2	5.44	5.19	5.39	145328	5.3655	up	up	correct
EVF.US	Eaton Vance Senior Income Trust	20221110	5.44	5.53	5.38	5.41	39563	5.3609	down	down	correct
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20221110	11.08	11.22	11.03	11.07	30871	10.9821	down	down	correct
EVH.US	Evolent Health Inc	20221110	23.71	24.99	23.5	24.46	1693200	24.46	up	up	correct
EVN.US	Eaton Vance Municipal Income Trust	20221110	9.56	9.66	9.52	9.66	138376	9.6213	up	up	correct
EVR.US	Evercore Inc	20221110	106.62	111.574	106.62	111.39	644082	110.6738	up	up	correct
EVRG.US	Evergy Inc	20221110	61.88	62.11	59.67	61.7	2212016	61.0643	down	up	incorrect
EVRI.US	Everi Holdings Inc	20221110	17.02	17.5	16.93	17.1	829100	17.1	up	up	correct
EVT.US	Eaton Vance Tax	20221110	24.11	24.28	23.66	24.28	128413	24.1295	up	up	correct
EVTC.US	EVERTEC Inc	20221110	33.8	34.58	33.8	34.43	363800	34.43	up	up	correct
EW.US	Edwards Lifesciences Corporation	20221110	72.71	73.66	71.08	72.55	4030700	72.55	down	up	incorrect
EXD.US	Eaton Vance Tax	20221110	10.22	10.22	10	10.12	44034	10.0483	down	down	correct
EXG.US	Eaton Vance Tax	20221110	7.69	7.77	7.68	7.77	543866	7.7153	up	down	incorrect
EXK.US	Endeavour Silver Corp	20221110	3.68	3.68	3.46	3.52	5032100	3.52	down	down	correct
EXP.US	Eagle Materials Inc	20221110	128.26	131.41	127.12	130.8	297041	130.5657	up	up	correct
EXPR.US	Express Inc	20221110	1.12	1.26	1.12	1.23	2209000	1.23	up	up	correct
EXR.US	Extra Space Storage Inc	20221110	158.46	163.74	157.675	163.09	1371504	161.5477	up	down	incorrect
F.US	PC	20221110	22.84	23.4	22.8	23.38	95561	23.38	up	down	incorrect
FACT.US	Freedom Acquisition I Corp	20221110	9.98	9.99	9.98	9.98	271100	9.98
FAF.US	First American Financial Corporation	20221110	50.66	53.56	50.505	53.51	722674	52.9704	up	up	correct
FBC.US	Flagstar Bancorp Inc	20221110	36.26	38.84	36.08	38.77	1102200	38.77	up	up	correct
FBHS.US	Fortune Brands Home & Security Inc	20221110	61.54	65.73	61.18	65.69	2522302	65.4067	up	up	correct
FBK.US	FB Financial Corporation	20221110	42.5	43.44	42.405	43.28	150800	43.28	up	up	correct
FBP.US	First BanCorp	20221110	15.52	15.91	15.46	15.83	1312800	15.7058	up	up	correct
FBRT.US	P	20221110	17.41	18.5	17.41	18.2	52154	18.2	up	up	correct
FC.US	Franklin Covey Co	20221110	48.73	50.31	47.84	50.09	50500	50.09	up	up	correct
FCF.US	First Commonwealth Financial Corporation	20221110	14.6	14.99	14.58	14.92	449300	14.92	up	up	correct
FCN.US	FTI Consulting Inc	20221110	164.09	166.81	162.99	166.07	261200	166.07	up	up	correct
FCPT.US	Four Corners Property Trust Inc	20221110	27.19	27.79	27.06	27.36	695800	27.36	up	up	correct
FCRX.US	FCRX	20221110	22.92	23.499	22.41	23.19	2800	22.8874	up	down	incorrect
FCT.US	First Trust Senior Floating Rate Income Fund II	20221110	10	10.22	9.97	10.08	249695	10.0112	up	down	incorrect
FCX.US	Freeport	20221110	35.87	36.96	35.71	36.75	21126200	36.75	up	up	correct
FDEU.US	First Trust Dynamic Europe Equity Income Fund	20221110	10.71	10.89	10.71	10.89	134558	10.8325	up	up	correct
FDP.US	Fresh Del Monte Produce Inc	20221110	28.67	29.015	28.31	28.43	185696	28.2773	down	up	incorrect
FDS.US	FactSet Research Systems Inc	20221110	431.97	436.88	421.67	436.28	254105	435.4216	up	up	correct
FDX.US	FedEx Corporation	20221110	162.7	167.54	162.7	166	3783100	164.8895	up	up	correct
FE.US	FirstEnergy Corp	20221110	38.14	39.05	37.67	38.99	2301058	38.99	up	up	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20221110	8.37	8.37	8.37	8.37	0	8.37
FEI.US	First Trust MLP and Energy Income Fund	20221110	7.76	7.93	7.76	7.91	113870	7.8614	up	up	correct
FENG.US	Phoenix New Media Limited	20221110	4.5	4.5	4.32	4.44	1600	4.44	down	down	correct
FERG.US	Ferguson plc	20221110	116.52	124.06	116.35	123.4	1684100	122.6966	up	up	correct
FET.US	Forum Energy Technologies Inc	20221110	28.24	29.25	28.23	28.85	14600	28.85	up	up	correct
FF.US	FutureFuel Corp	20221110	7.03	8.09	7.03	8.05	302163	7.993	up	up	correct
FFA.US	First Trust Enhanced Equity Income Fund	20221110	15.69	16	15.69	15.98	21900	15.98	up	up	correct
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20221110	15.49	15.88	15.3	15.63	181622	15.5274	up	up	correct
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20221110	3.448	3.53	3.39	3.465	54116	3.3856	up	up	correct
FHI.US	Federated Hermes Inc	20221110	36.53	36.63	35.24	35.62	1266100	35.62	down	down	correct
FHN.US	PE	20221110	23.5	24.0972	23.5	23.965	22879	23.965	up	down	incorrect
FHS.US	First High	20221110	0.276	0.276	0.276	0.276	0	0.276
FICO.US	Fair Isaac Corporation	20221110	525.74	581.87	518.26	581.78	844600	581.78	up	up	correct
FIF.US	First Trust Energy Infrastructure Fund	20221110	14.44	14.68	14.41	14.6	45526	14.5387	up	up	correct
FIGS.US	FIGS Inc.	20221110	6.59	6.83	6.255	6.57	10829300	6.57	down	down	correct
FINS.US	Angel Oak Financial Strategies Income Term Trust	20221110	13.02	13.24	13.02	13.19	73735	12.9992	up	up	correct
FINV.US	FinVolution Group	20221110	4.56	4.72	4.53	4.55	509900	4.55	down	down	correct
FIS.US	Fidelity National Information Services Inc	20221110	64.76	65.37	63.65	64	8951083	63.5655	down	up	incorrect
FIX.US	Comfort Systems USA Inc	20221110	122.26	124.77	120.99	123.87	184247	123.7168	up	up	correct
FL.US	Foot Locker Inc	20221110	31.2	32.38	31.12	32.32	2276500	32.32	up	up	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20221110	15.6	16	15.56	15.98	35594	15.8748	up	up	correct
FLNG.US	FLEX LNG Ltd	20221110	33.23	34.35	32.785	34.33	606769	33.6377	up	up	correct
FLO.US	Flowers Foods Inc	20221110	28.87	29.45	28.72	29.41	2361809	29.1947	up	up	correct
FLR.US	Fluor Corporation	20221110	33.56	33.79	32.8	33.76	1831900	33.76	up	up	correct
FLS.US	Flowserve Corporation	20221110	31.29	32.31	31.11	32.3	1204412	32.3	up	up	correct
FLT.US	FLEETCOR Technologies Inc	20221110	188.13	195.4	187.27	194.6	1148500	194.6	up	up	correct
FMC.US	FMC Corporation	20221110	129.16	129.78	126.145	126.45	839542	126.45	down	down	correct
FMN.US	Federated Premier Municipal Income Fund	20221110	10.24	10.47	10.24	10.35	38976	10.3097	up	up	correct
FMS.US	Fresenius Medical Care AG & Co. KGaA	20221110	14.59	14.79	14.57	14.77	940600	14.77	up	up	correct
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20221110	76.55	76.99	76.03	76.1	723100	76.1	down	up	incorrect
FMY.US	First Trust Mortgage Income Fund	20221110	11.34	11.53	10.9248	11.47	3179	11.4161	up	up	correct
FN.US	Fabrinet	20221110	118.22	125.39	118.22	125.39	269200	125.39	up	up	correct
FNA.US	Paragon 28 Inc.	20221110	17.09	18.12	17.09	18.04	170100	18.04	up	up	correct
FNB.US	PE	20221110	25.06	25.56	25	25.495	7445	25.495	up	down	incorrect
FND.US	Floor & Decor Holdings Inc	20221110	73.88	81.12	73.88	79.31	3406600	79.31	up	up	correct
FNF.US	Fidelity National Financial Inc	20221110	39.9287	41.2683	39.5488	40.8184	1809635	38.7836	up	down	incorrect
FNV.US	Franco	20221110	138.37	141.385	137.48	139.61	1070539	139.2953	up	up	correct
FOA.US	Finance Of America Companies Inc	20221110	1.45	1.5	1.4	1.46	118453	1.46	up	up	correct
FOF.US	Cohen & Steers Closed	20221110	10.72	10.91	10.6834	10.87	59351	10.7036	up	up	correct
FOR.US	Forestar Group Inc	20221110	13.23	13.62	13.13	13.45	160900	13.45	up	up	correct
FORG.US	ForgeRock Inc.	20221110	22.51	22.55	22.45	22.53	1201300	22.53	up	up	correct
FOUR.US	Shift4 Payments Inc	20221110	43.73	45.27	43.14	45.08	1258900	45.08	up	up	correct
FPH.US	Five Point Holdings LLC	20221110	2.09	2.31	2	2.04	200300	2.04	down	down	correct
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20221110	16.57	16.9	16.5	16.8	282882	16.6927	up	up	correct
FPI.US	Farmland Partners Inc	20221110	13.89	14.255	13.85	14.03	469800	14.03	up	up	correct
FPL.US	First Trust New Opportunities MLP & Energy Fund	20221110	5.96	6.09	5.96	6.08	71716	6.0439	up	up	correct
FR.US	First Industrial Realty Trust Inc	20221110	48.62	50.57	48.62	50.54	889500	50.54	up	up	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20221110	11.95	12.08	11.9042	12.04	162544	11.8766	up	down	incorrect
FRC.US	PM	20221110	15.37	16.2	15.37	16.14	65199	16.14	up	up	correct
FRO.US	Frontline Ltd	20221110	13.51	13.55	12.96	13.18	3967118	13.18	down	down	correct
FRT.US	PC	20221110	19.88	20.69	19.88	20.66	11949	20.66	up	up	correct
FSK.US	FS KKR Capital Corp	20221110	19.21	19.4	18.95	19.12	1646105	18.4314	down	up	incorrect
FSLY.US	Fastly Inc	20221110	8.6	9.63	8.6	9.58	4904200	9.58	up	up	correct
FSM.US	Fortuna Silver Mines Inc	20221110	3.21	3.48	3.11	3.47	7767100	3.47	up	down	incorrect
FSR.US	Fisker Inc	20221110	7.15	8.04	6.95	8	10572000	8	up	up	correct
FSS.US	Federal Signal Corporation	20221110	48.53	49.17	48.38	49.04	250993	48.9505	up	up	correct
FT.US	Franklin Universal Trust	20221110	6.68	6.79	6.6	6.78	81238	6.6368	up	up	correct
FTCH.US	Farfetch Limited	20221110	8	8.66	7.73	8.65	16259000	8.65	up	up	correct
FTHY.US	First Trust High Yield Opportunities 2027 Term Fund	20221110	13.98	14.15	13.895	14.13	114400	14.0079	up	up	correct
FTI.US	TechnipFMC plc	20221110	11.78	11.9	11.31	11.63	8602246	11.63	down	down	correct
FTK.US	Flotek Industries Inc	20221110	1.16	1.2	1.12	1.15	315300	1.15	down	down	correct
FTS.US	Fortis Inc	20221110	39.86	40.47	39.63	40.38	1348868	39.9507	up	up	correct
FTV.US	Fortive Corporation	20221110	66.65	68.05	66.65	67.9	2671914	67.8276	up	up	correct
FUBO.US	fuboTV Inc	20221110	3.1	3.26	3.04	3.22	10096500	3.22	up	up	correct
FUL.US	H.B. Fuller Company	20221110	73.81	75.22	73.81	74.7	325516	74.7	up	down	incorrect
FUN.US	Cedar Fair L.P	20221110	40.46	41.3	39.845	41.18	438662	40.8828	up	up	correct
FVRR.US	Fiverr International Ltd	20221110	32.99	36.02	31.73	35.95	1180900	35.95	up	up	correct
FVT.US	UN	20221110	10.03	10.03	10.03	10.03	0	10.03
FXLV.US	F45 Training Holdings Inc.	20221110	3.05	3.36	3.034	3.35	494200	3.35	up	up	correct
G.US	Genpact Limited	20221110	45.92	46.71	44.57	45.89	2126000	45.7611	down	down	correct
GAB.US	PK	20221110	22.06	22.06	21.8016	21.9658	751	21.6619	down	down	correct
GAM.US	PB	20221110	25.08	25.5	25.08	25.5	13675	25.1293	up	up	correct
GATO.US	Gatos Silver Inc	20221110	3.65	3.78	3.52	3.66	407900	3.66	up	down	incorrect
GATX.US	GATX Corporation	20221110	106.39	109.23	105.02	108.71	218281	108.2053	up	up	correct
GB.US	Global Blue Group Holding AG	20221110	3.88	4	3.88	3.95	9929	3.95	up	up	correct
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20221110	15.95	16.51	15.95	16.28	167307	16.0304	up	up	correct
GBL.US	GAMCO Investors Inc	20221110	16.5	17.1	16.5	17.1	11440	17.1	up	up	correct
GBX.US	The Greenbrier Companies Inc	20221110	37.96	38.24	37.39	37.97	549000	37.97	up	up	correct
GCI.US	Gannett Co Inc	20221110	1.88	2.035	1.87	2.03	1122243	2.03	up	up	correct
GCO.US	Genesco Inc	20221110	45.33	48.06	45.33	47.81	150100	47.81	up	up	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20221110	5.15	5.2	4.9999	5.1999	10074	5.0828	up	up	correct
GD.US	General Dynamics Corporation	20221110	253.98	254.4	249.62	253.48	1150600	253.48	down	down	correct
GDDY.US	GoDaddy Inc	20221110	72.45	73.65	71.1	71.76	1047800	71.76	down	up	incorrect
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20221110	12.14	12.26	12.03	12.2	95032	12.1018	up	up	correct
GDOT.US	Green Dot Corporation	20221110	19.32	19.99	17.09	17.69	1086200	17.69	down	down	correct
GE.US	General Electric Company	20221110	85.23	85.67	84.15	85.38	8589100	85.2976	up	up	correct
GEF.US	B	20221110	75.1	75.93	74.72	75.01	21107	74.2855	down	up	incorrect
GEL.US	Genesis Energy L.P	20221110	11.29	11.3	10.85	10.99	1009400	10.99	down	down	correct
GENI.US	Genius Sports Limited	20221110	4.98	5.1	4.48	4.53	1690430	4.53	down	down	correct
GEO.US	The GEO Group Inc	20221110	8.62	8.7	8.47	8.52	2641400	8.52	down	down	correct
GER.US	Goldman Sachs MLP and Energy Renaissance Fund	20221110	13.36	13.59	13.36	13.56	113882	13.3584	up	up	correct
GES.US	Guess' Inc	20221110	17.24	18.31	17.24	18.23	1128761	18.0334	up	up	correct
GF.US	The New Germany Fund Inc	20221110	7.95	7.99	7.7	7.94	64400	7.94	down	down	correct
GFF.US	Griffon Corporation	20221110	32.29	34.3788	32.23	33.88	531582	33.7874	up	up	correct
GFI.US	Gold Fields Limited	20221110	10.9	12.8	10.69	11.99	46347500	11.99	up	up	correct
GFL.US	GFL Environmental Inc	20221110	26.41	27.08	26.08	27.02	2319400	27.02	up	up	correct
GFLU.US	GFL Environmental Inc	20221110	60.36	61.21	59.49	61	14600	60.2767	up	up	correct
GGB.US	Gerdau S.A	20221110	5.35	5.445	5.24	5.33	17346109	4.9404	down	down	correct
GGG.US	Graco Inc	20221110	69.4	70.32	69.1	70.3	1702900	70.3	up	up	correct
GGT.US	PG	20221110	23.5	24	23.5	24	10550	23.6792	up	up	correct
GHC.US	Graham Holdings Company	20221110	643.58	662.36	643.58	661.45	19900	661.45	up	up	correct
GHG.US	GreenTree Hospitality Group Ltd	20221110	2.57	2.59	2.53	2.55	14200	2.55	down	down	correct
GHL.US	Greenhill & Co. Inc	20221110	10.09	10.355	9.96	10.3	122880	10.1946	up	up	correct
GHLD.US	Guild Holdings Company	20221110	9.56	9.84	9.38	9.71	38100	9.71	up	down	incorrect
GHM.US	Graham Corporation	20221110	9.88	10.05	9.83	9.95	8800	9.95	up	up	correct
GHY.US	PGIM Global High Yield Fund Inc	20221110	10.77	10.9	10.76	10.87	522411	10.7671	up	down	incorrect
GIB.US	CGI Inc	20221110	82.37	85.5	82.22	85.46	192900	85.46	up	up	correct
GIC.US	Global Industrial Company	20221110	24.92	26.38	24.2055	26.31	37406	26.13	up	up	correct
GIL.US	Gildan Activewear Inc	20221110	27.97	28.76	27.88	27.99	805456	27.8224	up	down	incorrect
GIM.US	Templeton Global Income Fund	20221110	4.21	4.28	4.15	4.26	396306	4.2017	up	up	correct
GIS.US	General Mills Inc	20221110	81	81.26	77.8	79.58	6696300	79.58	down	down	correct
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20221110	9.09	9.09	8.775	8.78	2341	8.4627	down	down	correct
GJO.US	Strats Trust Wal Mart Stores Inc. STRT CTF 05	20221110	23.6	23.75	23.42	23.75	2750	23.6433	up	up	correct
GJP.US	STRATS Trust For Dominion Resources Inc. Securities Series 2005	20221110	23.51	23.9	21.2	23.3	4142	23.1882	down	down	correct
GJR.US	Strats Trust For Procter & Gambel Security CTF 2006	20221110	23.38	23.82	23	23.82	3625	23.7171	up	up	correct
GJS.US	STRATS Trust for Goldman Sachs Group Securities Series 2006	20221110	20.9999	21.04	20.925	20.9904	4120	20.8841	down	up	incorrect
GJT.US	Strats(SM) Trust For Allstate Corp Securities Series 2006	20221110	21.1394	21.1394	20.82	21.0826	7493	20.9789	down	down	correct
GKOS.US	Glaukos Corporation	20221110	51.61	53.07	51.295	51.92	554500	51.92	up	up	correct
GL.US	PD	20221110	17.67	18.28	17.67	18.1499	11442	17.8863	up	up	correct
GLOB.US	Globant S.A	20221110	178.36	182.45	176.08	181.97	326400	181.97	up	up	correct
GLOG.US	PA	20221110	23.3631	23.5	23.15	23.49	7550	23.49	up	up	correct
GLOP.US	PC	20221110	23.8	23.8	21.9901	23.14	77209	22.6252	down	down	correct
GLP.US	PB	20221110	25.3	25.3	25.12	25.12	14990	25.12	down	down	correct
GLT.US	Glatfelter Corporation	20221110	3.4	3.5	3.28	3.48	832200	3.48	up	down	incorrect
GLW.US	Corning Incorporated	20221110	33.9	33.96	33.17	33.9	5408129	33.6266
GM.US	General Motors Company	20221110	39.15	40.6	38.86	39.74	20197600	39.6518	up	down	incorrect
GME.US	GameStop Corp	20221110	24.62	25.7	23.91	24.88	6107000	24.88	up	up	correct
GMED.US	Globus Medical Inc	20221110	64.33	65.76	63.25	65.76	868600	65.76	up	up	correct
GMRE.US	PA	20221110	24.15	24.5025	24.15	24.5025	10446	24.5025	up	down	incorrect
GMS.US	GMS Inc	20221110	48.61	50.77	48.582	50.53	265400	50.53	up	up	correct
GNE.US	PA	20221110	8.88	8.88	8.88	8.88	0	8.88
GNK.US	Genco Shipping & Trading Limited	20221110	14.64	15.61	14.55	15.21	2501818	14.4587	up	up	correct
GNL.US	PB	20221110	20.4	21.65	19.5792	21.65	7160	21.65	up	up	correct
GNRC.US	Generac Holdings Inc	20221110	103.5	110.02	103.5	109.9	3166300	109.9	up	up	correct
GNT.US	PA	20221110	22.71	22.97	22.71	22.97	1648	22.6491	up	up	correct
GNW.US	Genworth Financial Inc	20221110	4.61	4.7	4.55	4.6	4073500	4.6	down	down	correct
GOF.US	Guggenheim Strategic Opportunities Fund	20221110	16.12	16.31	16.07	16.31	607064	15.9473	up	up	correct
GOL.US	Gol Linhas Aéreas Inteligentes S.A	20221110	3.26	3.26	2.94	3.02	3298500	3.02	down	up	incorrect
GOLD.US	Barrick Gold Corporation	20221110	16.12	16.45	15.95	16.43	28584590	16.271	up	up	correct
GOLF.US	Acushnet Holdings Corp	20221110	45.02	45.47	44.44	45.06	364542	44.8815	up	down	incorrect
GOOS.US	Canada Goose Holdings Inc	20221110	17.08	17.36	16.88	17.34	1556200	17.34	up	up	correct
GOTU.US	Gaotu Techedu Inc	20221110	0.708	0.73	0.705	0.73	1121800	0.73	up	up	correct
GPC.US	Genuine Parts Company	20221110	182.71	183	180.32	182.2	1092675	181.3105	down	down	correct
GPI.US	Group 1 Automotive Inc	20221110	182.42	188.2	180.44	186.57	287865	186.1899	up	up	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20221110	21.8	22.89	21.77	22.89	25200	22.89	up	down	incorrect
GPK.US	Graphic Packaging Holding Company	20221110	23.2	23.23	22.125	22.49	6684367	22.3891	down	down	correct
GPMT.US	Granite Point Mortgage Trust Inc	20221110	6.37	6.51	6.1	6.33	1573900	6.33	down	down	correct
GPN.US	Global Payments Inc	20221110	101.97	104.13	101.11	102.89	2657183	102.6268	up	up	correct
GPOR.US	Gulfport Energy Corporation	20221110	83.64	86.31	83.34	86.31	68700	86.31	up	up	correct
GPRK.US	GeoPark Limited	20221110	14.05	15.57	14	14.96	392947	14.8262	up	up	correct
GPS.US	The Gap Inc	20221110	11.16	11.81	11.14	11.53	14632100	11.53	up	up	correct
GRC.US	The Gorman	20221110	28.33	28.89	28.2128	28.59	76362	28.415	up	down	incorrect
GRP.US	UN	20221110	56.68	58.23	56.68	57.49	5573	57.49	up	up	correct
GRX.US	The Gabelli Healthcare & Wellness Trust	20221110	9.93	10.0781	9.87	10.03	79128	9.8846	up	up	correct
GS.US	PK	20221110	25.67	25.68	25.34	25.45	81668	25.45	down	up	incorrect
GSBD.US	Goldman Sachs BDC Inc	20221110	16.05	16.18	15.66	15.83	406800	15.83	down	down	correct
GSK.US	GlaxoSmithKline plc	20221110	33.26	33.5	32.93	33.47	4680903	33.1475	up	up	correct
GSL.US	PB	20221110	25.2	25.2	25.0101	25.1499	17187	25.1499	down	down	correct
GSQB.US	G Squared Ascend II Inc	20221110	10.03	10.03	10.03	10.03	0	10.03
GTES.US	Gates Industrial Corporation plc	20221110	11.4	11.81	11.4	11.7	717300	11.7	up	down	incorrect
GTLS.US	Chart Industries Inc	20221110	161.33	162	124.28	141.99	4375200	141.99	down	down	correct
GTN.US	A	20221110	9.45	9.92	9.45	9.92	868	9.8525	up	down	incorrect
GTNA.US	Gray Television Inc	20221110	9.45	9.92	9.45	9.92	868	9.92	up	up	correct
GTY.US	Getty Realty Corp	20221110	32.67	33.23	32.34	33.02	372300	33.02	up	up	correct
GUT.US	PC	20221110	24	24.68	23.764	24.29	5873	23.9568	up	up	correct
GVA.US	Granite Construction Incorporated	20221110	34.3	34.92	33.79	33.85	204500	33.85	down	up	incorrect
GWRE.US	Guidewire Software Inc	20221110	55.54	58.58	55.26	58.36	1419400	58.36	up	up	correct
GWW.US	W.W. Grainger Inc	20221110	608.61	612.06	601.44	608.38	352600	606.66	down	down	correct
H.US	Hyatt Hotels Corporation	20221110	93	94.81	93	94.17	720400	94.17	up	up	correct
HAE.US	Haemonetics Corporation	20221110	85.98	86.09	82.03	83.07	670900	83.07	down	up	incorrect
HAL.US	Halliburton Company	20221110	37.63	38.08	36.89	37.81	7807000	37.6847	up	up	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20221110	30.6	32.11	29.89	32.09	1311900	32.09	up	up	correct
HAYW.US	Hayward Holdings Inc	20221110	9.58	10.425	9.58	10.42	1490500	10.42	up	up	correct
HBB.US	Hamilton Beach Brands Holding Company	20221110	13.1401	14	13.1401	13.99	6871	13.8861	up	down	incorrect
HBI.US	Hanesbrands Inc	20221110	6.61	7.14	6.61	6.8	19731869	6.6502	up	up	correct
HBM.US	Hudbay Minerals Inc	20221110	5.16	5.36	5.16	5.26	2638700	5.26	up	down	incorrect
HCA.US	HCA Healthcare Inc	20221110	216.48	222.84	215.49	222.5	1346893	221.9867	up	up	correct
HCC.US	Warrior Met Coal Inc	20221110	36.63	36.74	35.18	35.85	631700	35.85	down	down	correct
HCI.US	HCI Group Inc	20221110	38.63	41.55	38.35	41.51	214623	41.0906	up	up	correct
HCXY.US	Hercules Capital Inc	20221110	23.1	23.51	23.1	23.3	4500	23.3	up	up	correct
HD.US	The Home Depot Inc	20221110	297.74	314.74	297.08	311.7	7794000	309.8256	up	up	correct
HDB.US	HDFC Bank Limited	20221110	66.04	67.16	65.96	66.69	1789000	66.69	up	up	correct
HE.US	Hawaiian Electric Industries Inc	20221110	38.9	39.93	38.26	39.81	358488	39.458	up	up	correct
HEI.US	A	20221110	124.88	128.02	124.88	127.73	181400	127.73	up	up	correct
HEP.US	Holly Energy Partners L.P	20221110	18.74	18.91	18.5	18.87	161800	18.87	up	down	incorrect
HEQ.US	John Hancock Hedged Equity & Income Fund	20221110	11.6	11.7	11.51	11.54	21500	11.2692	down	down	correct
HES.US	Hess Corporation	20221110	140.73	140.99	137.51	139.84	2513200	139.4506	down	down	correct
HESM.US	Hess Midstream LP	20221110	28.75	28.98	28.45	28.97	219400	28.97	up	up	correct
HFRO.US	PA	20221110	19.75	20.15	19.55	19.75	8934	19.75
HGLB.US	Highland Global Allocation Fund	20221110	9.27	9.65	9.27	9.45	27728	9.3731	up	down	incorrect
HGV.US	Hilton Grand Vacations Inc	20221110	41.72	44.58	41.5	44.24	1155600	44.24	up	up	correct
HHC.US	The Howard Hughes Corporation	20221110	63.28	66.77	63.28	66.35	547300	66.35	up	down	incorrect
HI.US	Hillenbrand Inc	20221110	45.45	46.28	44.17	45.94	273905	45.7326	up	up	correct
HIG.US	PG	20221110	24.64	25.4212	24.64	25.42	33620	25.42	up	up	correct
HII.US	Huntington Ingalls Industries Inc	20221110	243.77	246.06	239.89	244.17	295605	242.8559	up	down	incorrect
HIL.US	Hill International Inc	20221110	3.36	3.37	3.36	3.36	151000	3.36
HPQ.US	HP Inc	20221110	28.95	29.3	28.63	29.3	11861500	29.035	up	up	correct
HIO.US	Western Asset High Income Opportunity Fund Inc	20221110	3.86	3.89	3.83	3.86	955074	3.8304
HIPO.US	Hippo Holdings Inc	20221110	16.43	17.3	16.43	16.77	155600	16.77	up	up	correct
HIW.US	Highwoods Properties Inc	20221110	28.98	29.95	28.98	29.95	556329	29.4242	up	up	correct
HIX.US	Western Asset High Income Fund II Inc	20221110	4.78	4.7985	4.745	4.78	295073	4.7339
HL.US	PB	20221110	55.2999	55.2999	55.2999	55.2999	100	54.4595
HLF.US	Herbalife Nutrition Ltd	20221110	16.48	17.34	16.48	17.16	1113300	17.16	up	up	correct
HLI.US	Houlihan Lokey Inc	20221110	95	96.02	93.575	95.92	338851	95.4031	up	up	correct
HLIO.US	Helios Technologies Inc.	20221110	53.21	55.92	53.21	54.42	257900	54.42	up	up	correct
HLT.US	Hilton Worldwide Holdings Inc	20221110	135.09	137.29	135.09	136.62	1803104	136.62	up	down	incorrect
HLX.US	Helix Energy Solutions Group Inc	20221110	6.7	6.8	6.58	6.74	1362500	6.74	up	up	correct
HMC.US	Honda Motor Co. Ltd	20221110	23.15	23.46	22.9747	23.44	1018759	23.44	up	up	correct
HMLP.US	PA	20221110	20.955	21.111	20.7	21.08	7965	21.08	up	up	correct
HMN.US	Horace Mann Educators Corporation	20221110	38.1	38.9923	37.62	38.22	198403	37.888	up	up	correct
HMY.US	Harmony Gold Mining Company Limited	20221110	3.43	3.55	3.35	3.5	8736400	3.5	up	down	incorrect
HNI.US	HNI Corporation	20221110	28.99	30.03	28.85	29.48	216405	29.1586	up	up	correct
HOG.US	Harley	20221110	47.28	47.93	46.44	47.16	1940379	46.9994	down	down	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20221110	25.5	25.95	25.19	25.81	1586719	25.6447	up	up	correct
HOV.US	Hovnanian Enterprises Inc	20221110	39.25	45.41	39.25	44.49	208000	44.49	up	up	correct
HP.US	Helmerich & Payne Inc	20221110	49.99	50.47	49.06	50.22	1306800	49.735	up	down	incorrect
HPE.US	Hewlett Packard Enterprise Company	20221110	14.69	14.88	14.535	14.87	13869860	14.7609	up	up	correct
HPF.US	John Hancock Preferred Income Fund II	20221110	16.18	16.3999	16.04	16.35	30764	16.1	up	up	correct
HPI.US	John Hancock Preferred Income Fund	20221110	15.91	16.15	15.8	16.08	67777	15.8327	up	up	correct
HPP.US	P	20221110	14.43	15.1	14.3936	14.51	38436	14.51	up	up	correct
HPS.US	John Hancock Preferred Income Fund III	20221110	14.6	14.94	14.6	14.85	57530	14.6281	up	down	incorrect
HPX.US	HPX Corp	20221110	9.9336	9.99	9.93	9.99	8470	9.99	up	down	incorrect
HQH.US	Tekla Healthcare Investors	20221110	18.99	19.12	18.85	19.09	202674	18.6998	up	up	correct
HQL.US	Tekla Life Sciences Investors	20221110	14.86	15.08	14.8064	15	85114	14.6902	up	up	correct
HR.US	Healthcare Realty Trust Incorporated	20221110	19.7	20.78	19.655	20.71	3541057	20.4	up	up	correct
HRB.US	H&R Block Inc	20221110	41.27	41.99	40.73	41.32	1817490	41.0373	up	up	correct
HRI.US	Herc Holdings Inc	20221110	131.75	136.49	129.28	132.79	213314	132.2113	up	down	incorrect
HRL.US	Hormel Foods Corporation	20221110	47.84	47.91	46.64	47.58	1730205	47.58	down	down	correct
HRT.US	HireRight Holdings Corporation	20221110	7.87	8.19	7.785	8.16	359100	8.16	up	up	correct
HRTG.US	Heritage Insurance Holdings Inc	20221110	1.465	1.49	1.12	1.36	682500	1.36	down	down	correct
HSBC.US	HSBC Holdings plc	20221110	27.65	27.86	27.48	27.85	3333500	27.85	up	up	correct
HSC.US	Harsco Corporation	20221110	6.61	6.67	6.43	6.58	523280	6.58	down	down	correct
HSY.US	The Hershey Company	20221110	234.64	234.68	221.29	226.3	1828343	225.2494	down	down	correct
HT.US	PE	20221110	18.45	19	18.03	18.83	8407	18.83	up	up	correct
HTD.US	John Hancock Tax	20221110	22.66	23.07	22.65	23.03	62004	22.729	up	up	correct
HTFB.US	Horizon Technology Finance Corporation	20221110	23.19	23.2	23.19	23.2	1300	22.8971	up	up	correct
HTGC.US	Hercules Capital Inc	20221110	14.43	14.43	13.89	14.06	1456200	14.06	down	down	correct
HTH.US	Hilltop Holdings Inc	20221110	29.5	30.45	29.35	30.43	391558	30.43	up	up	correct
HTY.US	John Hancock Investments	20221110	4.85	4.91	4.84	4.87	28690	4.721	up	down	incorrect
HTZ.US	Hertz Global Holdings Inc Common Stock	20221110	17.37	17.755	17.29	17.5	3929300	17.5	up	down	incorrect
HUBB.US	Hubbell Incorporated	20221110	249.79	254.43	246.91	254.32	726329	253.1784	up	up	correct
HUBS.US	HubSpot Inc	20221110	280.85	303.68	280.688	303.35	1259300	303.35	up	up	correct
HUM.US	Humana Inc	20221110	564.6	564.6	543.64	558.3	1150900	558.3	down	down	correct
HUN.US	Huntsman Corporation	20221110	26.71	27.825	26.61	27.73	4052681	27.5228	up	up	correct
HUYA.US	HUYA Inc	20221110	2	2.1	2	2.04	1015200	2.04	up	down	incorrect
HVT.US	A	20221110	30.77	30.77	30.77	30.77	21	29.6338
HWM.US	Howmet Aerospace Inc	20221110	37.21	38.39	37.13	38.3	4263830	38.3	up	down	incorrect
HXL.US	Hexcel Corporation	20221110	59	60.06	58.99	60.01	524300	60.01	up	up	correct
HY.US	Hyster	20221110	31	31.815	30.6	31.53	53804	31.1756	up	up	correct
HYB.US	The New America High Income Fund Inc	20221110	6.78	6.96	6.78	6.91	68018	6.8097	up	up	correct
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20221110	12.23	12.3134	12.115	12.2	40617	12.1071	down	down	correct
HYT.US	BlackRock Corporate High Yield Fund Inc	20221110	8.73	8.93	8.68	8.92	744127	8.7667	up	up	correct
HZN.US	Horizon Global Corporation	20221110	0.517	0.545	0.517	0.545	6200	0.545	up	up	correct
HZO.US	MarineMax Inc	20221110	33.54	35.33	33.4	34.07	588800	34.07	up	up	correct
IAA.US	IAA Inc	20221110	38.42	38.96	37.97	38.7	3688400	38.7	up	up	correct
IACC.US	ION Acquisition Corp 3 Ltd	20221110	10.05	10.05	10.04	10.05	201900	10.05
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20221110	5.89	5.96	5.89	5.96	44600	5.96	up	down	incorrect
IAG.US	IAMGOLD Corporation	20221110	1.82	1.88	1.79	1.82	6798100	1.82
IBA.US	Industrias Bachoco S.A.B. de C.V	20221110	49.74	50.29	49.66	50.08	5500	50.08	up	up	correct
IBM.US	International Business Machines Corporation	20221110	140.26	141.37	138.29	141.23	5389000	141.23	up	up	correct
IBN.US	ICICI Bank Limited	20221110	22.96	23.37	22.92	23.31	8438300	23.31	up	up	correct
ICL.US	ICL Group Ltd	20221110	8.55	8.655	8.4	8.52	1510499	8.2677	down	up	incorrect
IBP.US	Installed Building Products Inc	20221110	84.14	89.68	83.55	84.48	382210	84.191	up	up	correct
ICD.US	Independence Contract Drilling Inc	20221110	3.68	3.8	3.61	3.72	255900	3.72	up	up	correct
ICE.US	Intercontinental Exchange Inc	20221110	100.61	102.625	99.08	102.54	2863835	102.1737	up	up	correct
ICR.US	P	20221110	19.68	20.63	19.68	20.63	1843	20.63	up	up	correct
IDA.US	IDACORP Inc	20221110	102.2	104.25	100.679	103.96	138913	103.96	up	down	incorrect
IDE.US	Voya Infrastructure Industrials and Materials Fund	20221110	9.16	9.37	9.16	9.34	47900	9.34	up	up	correct
IDT.US	IDT Corporation	20221110	25.62	26.13	25.37	26.03	152100	26.03	up	up	correct
IEX.US	IDEX Corporation	20221110	229.09	233.29	227.96	232.96	362700	232.96	up	up	correct
IFF.US	International Flavors & Fragrances Inc.	20221110	94.19	96.34	94.04	96.06	2220800	96.06	up	up	correct
IFN.US	The India Fund Inc	20221110	16.93	17.11	16.7298	17.11	175328	15.5519	up	down	incorrect
IFS.US	Intercorp Financial Services Inc	20221110	24.86	29.5	24.86	26	60575	26	up	up	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20221110	8.79	8.98	8.79	8.97	34600	8.97	up	up	correct
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20221110	5.25	5.35	5.25	5.34	233433	5.3014	up	up	correct
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20221110	15.89	16.02	15.84	16.01	42748	15.9441	up	up	correct
IGR.US	CBRE Clarion Global Real Estate Income Fund	20221110	6.01	6.28	5.98	6.28	428450	6.2185	up	up	correct
IGT.US	International Game Technology PLC	20221110	22.9	23.95	22.38	23.62	2369260	23.4237	up	down	incorrect
IH.US	iHuman Inc	20221110	1.7201	2.18	1.72	1.91	19394	1.91	up	down	incorrect
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20221110	5.05	5.09	5.01	5.07	52900	5.07	up	up	correct
IHG.US	InterContinental Hotels Group PLC	20221110	55.6	56.36	55.31	56.14	169400	56.14	up	up	correct
IHIT.US	Invesco High Income 2023 Target Term Fund	20221110	8.41	8.44	8.34	8.35	54816	8.2794	down	up	incorrect
IHTA.US	Invesco High Income 2024 Target Term Fund	20221110	8.345	8.49	8.31	8.31	38451	8.2442	down	up	incorrect
IIF.US	Morgan Stanley India Investment Fund Inc	20221110	24.5	24.725	24.5	24.72	39257	20.7799	up	up	correct
IIIN.US	Insteel Industries Inc	20221110	26.87	28.44	26.87	27.98	101233	26.0791	up	up	correct
IIM.US	Invesco Value Municipal Income Trust	20221110	11.15	11.36	11.15	11.33	210238	11.2328	up	up	correct
IIPR.US	PA	20221110	26.374	26.9999	26.0001	26.69	4261	26.69	up	up	correct
IMAX.US	IMAX Corporation	20221110	13.49	13.73	13.37	13.7	491200	13.7	up	up	correct
INFA.US	Informatica Inc.	20221110	19.08	19.65	18.74	18.95	414300	18.95	down	down	correct
INFY.US	Infosys Limited	20221110	19.09	19.29	18.92	19.2	9282800	19.2	up	up	correct
ING.US	ING Groep N.V	20221110	11.14	11.25	11.07	11.14	8262800	11.14
INGR.US	Ingredion Incorporated	20221110	94.14	94.73	92.55	94.37	286300	94.37	up	up	correct
INN.US	PE	20221110	18.45	19.94	18.1422	18.49	23574	18.0975	up	up	correct
INSI.US	Insight Select Income Fund	20221110	14.95	15.18	14.72	15.17	12200	15.17	up	up	correct
INSP.US	Inspire Medical Systems Inc	20221110	211.62	218	207.94	217.48	403900	217.48	up	up	correct
INST.US	Instructure Holdings Inc	20221110	22.61	22.945	21.53	22.61	286900	22.61
INT.US	World Fuel Services Corporation	20221110	27.67	27.87	27.25	27.6	344100	27.6	down	up	incorrect
INVH.US	Invitation Homes Inc	20221110	30.97	32.4	30.9	32.29	5051300	32.29	up	up	correct
IP.US	International Paper Company	20221110	34.09	35.16	33.76	35.14	4051628	34.6775	up	down	incorrect
IPG.US	The Interpublic Group of Companies Inc	20221110	31.02	31.28	30.69	31.07	3020078	30.8074	up	up	correct
IPI.US	Intrepid Potash Inc	20221110	34.82	36.05	34.2439	35.6	351218	35.6	up	up	correct
IQI.US	Invesco Quality Municipal Income Trust	20221110	8.95	9.13	8.95	9.09	324332	9.0121	up	up	correct
IQV.US	IQVIA Holdings Inc	20221110	214.67	222.82	213.42	222.58	799700	222.58	up	up	correct
IR.US	Ingersoll Rand Inc	20221110	53.84	54.33	53.31	53.88	4798577	53.8605	up	up	correct
IRL.US	The New Ireland Fund Inc	20221110	8.78	9.07	8.78	9.07	34100	9.07	up	up	correct
IRM.US	Iron Mountain Incorporated	20221110	51.32	52.91	51.3	52.57	1715496	51.9846	up	down	incorrect
IRRX.US	UN	20221110	10.16	10.16	10.16	10.16	0	10.16
IRT.US	Independence Realty Trust Inc	20221110	16.94	17.715	16.94	17.71	1614629	17.71	up	up	correct
ISD.US	PGIM High Yield Bond Fund Inc	20221110	12.14	12.28	12.08	12.22	210705	12.1159	up	up	correct
IT.US	Gartner Inc	20221110	335.07	341.77	333.6	340.9	493600	340.9	up	up	correct
ITCB.US	Itaú Corpbanca	20221110	3.25	3.28	3.13	3.27	1700	3.27	up	up	correct
ITGR.US	Integer Holdings Corporation	20221110	67.06	69.96	66.69	69.85	263800	69.85	up	up	correct
ITT.US	ITT Inc	20221110	79.09	80.64	78.52	80.63	532027	80.3708	up	up	correct
ITUB.US	Itaú Unibanco Holding S.A	20221110	5.09	5.1268	4.99	5.05	69507938	4.9486	down	up	incorrect
ITW.US	Illinois Tool Works Inc	20221110	219.28	224.6	217.86	224.25	1432800	224.25	up	up	correct
JUN.US	UN	20221110	10.1	10.11	10.09	10.11	5900	10.11	up	up	correct
IVC.US	Invacare Corporation	20221110	0.54	0.56	0.51	0.52	266700	0.52	down	down	correct
IVH.US	Ivy Funds	20221110	10.34	10.52	10.34	10.48	80966	10.406	up	up	correct
IVR.US	PC	20221110	18.95	19.9899	18.9401	19.68	22969	19.2176	up	up	correct
IVT.US	Inventrust Properties Corp	20221110	25.77	26.45	25.708	26.11	284300	26.11	up	up	correct
IVZ.US	Invesco Ltd	20221110	16.66	18.85	16.66	18.75	12281753	18.75	up	up	correct
IX.US	ORIX Corporation	20221110	72.72	74.58	72.72	74.58	34600	74.58	up	up	correct
J.US	Jacobs Engineering Group Inc	20221110	121.07	125.92	120.44	125.71	594800	125.71	up	down	incorrect
JBGS.US	JBG SMITH Properties	20221110	19.25	19.88	19.248	19.88	1320200	19.88	up	up	correct
JBK.US	Corporate Backed Trust Certificates Goldman Sachs Capital I Securities	20221110	25.02	25.02	25.02	25.02	0	25.02
JBL.US	Jabil Inc	20221110	65.18	65.36	63.505	64.39	2307733	64.31	down	up	incorrect
JBT.US	John Bean Technologies Corporation	20221110	92.11	96.23	91.96	94.53	372052	94.4223	up	up	correct
JCE.US	Nuveen Core Equity Alpha Fund	20221110	13.37	13.798	13.16	13.3	54344	12.9415	down	down	correct
JCI.US	Johnson Controls International plc	20221110	66.42	66.82	65.62	66.66	4164746	66.3001	up	up	correct
JEF.US	Jefferies Financial Group Inc	20221110	34.76	36.45	34.76	36.36	1673801	36.06	up	up	correct
JELD.US	JELD	20221110	9.75	10.78	9.73	10.5	923500	10.5	up	up	correct
JEMD.US	Nuveen Emerging Markets Debt 2022 Target Term Fund	20221110	6.59	6.63	6.59	6.6	95701	6.6	up	up	correct
JEQ.US	Aberdeen Japan Equity Fund Inc	20221110	5.5	5.6	5.5	5.57	11240	5.4719	up	up	correct
JFR.US	Nuveen Floating Rate Income Fund	20221110	8.31	8.37	8.26	8.33	243273	8.1814	up	up	correct
JGH.US	Nuveen Global High Income Fund	20221110	11.58	11.66	11.57	11.63	43065	11.4064	up	up	correct
JHAA.US	Nuveen High Income 2023 Target Term Fund	20221110	9.24	9.2499	9.08	9.16	8208	9.11	down	down	correct
JHG.US	Janus Henderson Group plc	20221110	24.01	25.66	23.84	25.29	2278977	25.29	up	up	correct
JHI.US	John Hancock Investors Trust	20221110	13.29	13.46	13.1001	13.23	24220	12.9637	down	down	correct
JHS.US	John Hancock Income Securities Trust	20221110	10.74	10.87	10.7101	10.87	27776	10.736	up	down	incorrect
JHX.US	James Hardie Industries plc	20221110	18.74	19.96	18.71	19.93	405200	19.93	up	down	incorrect
JILL.US	J.Jill Inc	20221110	23.39	23.5	22.505	23.44	48200	23.44	up	down	incorrect
JKS.US	JinkoSolar Holding Co. Ltd	20221110	49.82	52.45	49.49	52.04	1085900	52.04	up	up	correct
JLL.US	Jones Lang LaSalle Incorporated	20221110	153.95	165.55	153.81	161.59	632000	161.59	up	up	correct
JLS.US	Nuveen Mortgage and Income Fund	20221110	15.89	16.19	15.8679	16.19	10601	15.959	up	up	correct
JMIA.US	Jumia Technologies AG	20221110	3.99	4.34	3.935	4.33	4021400	4.33	up	down	incorrect
JMM.US	Nuveen Multi	20221110	5.7	5.8392	5.7	5.8128	480	5.7528	up	up	correct
JNJ.US	Johnson & Johnson	20221110	174.35	174.77	172.04	174.47	7877500	173.3511	up	up	correct
JNPR.US	Juniper Networks Inc	20221110	29.98	30.51	29.74	30.51	3390328	30.309	up	up	correct
JOBY.US	WT	20221110	0.7599	0.7599	0.7179	0.7179	1565	0.7179	down	up	incorrect
JOE.US	The St. Joe Company	20221110	36.05	37.555	36.05	37.54	209193	37.54	up	up	correct
JOF.US	Japan Smaller Capitalization Fund Inc	20221110	5.92	6.09	5.92	6.07	31700	6.07	up	up	correct
JPC.US	Nuveen Preferred & Income Opportunities Fund	20221110	7.4	7.4852	7.3844	7.45	297948	7.3442	up	up	correct
JPI.US	Nuveen Preferred and Income Term Fund	20221110	18.26	18.59	18.26	18.49	55923	18.2476	up	up	correct
JPM.US	PL	20221110	18.96	19.72	18.91	19.66	304514	19.66	up	up	correct
JPS.US	Nuveen Preferred Securities Income Fund	20221110	6.95	7.0872	6.95	7.07	1044557	6.9832	up	up	correct
JPT.US	Nuveen Preferred and Income 2022 Term Fund	20221110	17.82	18.455	17.74	18.22	22754	17.9801	up	up	correct
JQC.US	Nuveen Credit Strategies Income Fund	20221110	5.21	5.2591	5.21	5.22	497350	5.1245	up	up	correct
JRI.US	Nuveen Real Asset Income and Growth Fund	20221110	11.86	12.1099	11.85	12.04	103526	11.8485	up	up	correct
JRO.US	Nuveen Floating Rate Income Opportunity Fund	20221110	8.25	8.2919	8.24	8.27	157110	8.122	up	up	correct
JRS.US	Nuveen Real Estate Income Fund	20221110	7.9	8.25	7.9	8.23	179791	8.026	up	up	correct
JSD.US	Nuveen Short Duration Credit Opportunities Fund	20221110	12.44	12.44	12.27	12.32	36973	12.0954	down	down	correct
JT.US	Jianpu Technology Inc	20221110	1.51	1.57	1.5	1.52	13500	1.52	up	up	correct
JWN.US	Nordstrom Inc	20221110	20.05	20.81	20.013	20.63	4944368	20.4529	up	up	correct
K.US	Kellogg Company	20221110	71.8	72.2	68.9	71.02	3922358	70.4412	down	down	correct
KAI.US	Kadant Inc	20221110	184.46	189.27	183.19	187.86	62600	187.86	up	up	correct
KAMN.US	Kaman Corporation	20221110	20	21.2	20	20.66	298200	20.66	up	up	correct
KAR.US	KAR Auction Services Inc	20221110	13.77	14.2	13.65	14.05	1004600	14.05	up	up	correct
KB.US	KB Financial Group Inc	20221110	36.56	36.85	36.38	36.72	149100	36.72	up	up	correct
KBH.US	KB Home	20221110	29.91	32.3	29.79	31.03	3241200	31.03	up	up	correct
KBR.US	KBR Inc	20221110	51.4	51.765	50.43	50.78	1205219	50.6619	down	down	correct
KEN.US	Kenon Holdings Ltd	20221110	39	39.85	38.75	39.6	22800	39.6	up	down	incorrect
KEP.US	Korea Electric Power Corporation	20221110	6.76	6.84	6.75	6.82	229800	6.82	up	up	correct
KEX.US	Kirby Corporation	20221110	68.01	68.7	67.39	68.69	394900	68.69	up	up	correct
KEY.US	PK	20221110	20.95	21.69	20.95	21.44	98865	21.1236	up	up	correct
KEYS.US	Keysight Technologies Inc	20221110	167	171.905	165.99	171.71	1268200	171.71	up	up	correct
KF.US	The Korea Fund Inc	20221110	23.01	23.51	23.01	23.51	6400	23.51	up	up	correct
KFS.US	Kingsway Financial Services Inc	20221110	7.05	7.05	6.79	7.05	20100	7.05
KFY.US	Korn Ferry	20221110	55.19	57.08	55.19	57.03	230000	57.03	up	up	correct
KGC.US	Kinross Gold Corporation	20221110	4.28	4.46	4.05	4.23	32487727	4.1984	down	down	correct
KIM.US	PM	20221110	20.2	20.79	20.2	20.63	31162	20.63	up	up	correct
KIND.US	Nextdoor Holdings Inc.	20221110	2.19	2.54	2.17	2.47	3107200	2.47	up	down	incorrect
KIO.US	KKR Income Opportunities Fund	20221110	11.39	11.39	11.252	11.34	51129	11.2368	down	down	correct
KKR.US	PC	20221110	65.5	68.76	65.5	68.76	832615	67.9318	up	up	correct
KKRS.US	KKRS	20221110	17.37	18.18	17.37	18.04	32300	17.7492	up	down	incorrect
KLR.US	Kaleyra Inc	20221110	0.625	0.675	0.601	0.65	359300	0.65	up	up	correct
KMB.US	Kimberly	20221110	126.06	128.04	125.38	127.78	1899103	126.6957	up	up	correct
KMI.US	Kinder Morgan Inc	20221110	17.95	18.23	17.84	18.2	18505700	18.2	up	up	correct
KMPR.US	Kemper Corporation	20221110	55.37	55.735	54.49	54.92	245977	54.61	down	down	correct
KMT.US	Kennametal Inc	20221110	25.25	25.55	25.06	25.36	552700	25.36	up	up	correct
KMX.US	CarMax Inc	20221110	67.5	71.73	67.04	70.65	2868000	70.65	up	up	correct
KN.US	Knowles Corporation	20221110	14.48	14.96	14.48	14.95	948300	14.95	up	up	correct
KNOP.US	KNOT Offshore Partners LP	20221110	14.4	14.7	14.27	14.5	168200	14.5	up	up	correct
KNX.US	Knight	20221110	49	52.81	48.69	52.73	3765280	52.6177	up	up	correct
KO.US	The Coca	20221110	60.25	61.04	59.68	60.88	16804800	60.4513	up	up	correct
KODK.US	Eastman Kodak Company	20221110	4.64	4.64	4.32	4.39	1695600	4.39	down	up	incorrect
KOF.US	Coca	20221110	66.48	66.77	65.9	66.27	277800	66.27	down	down	correct
KOP.US	Koppers Holdings Inc	20221110	27.85	28.28	27.4	27.97	122983	27.9237	up	up	correct
KORE.US	KORE Group Holdings Inc	20221110	2.84	3.16	2.77	3	85800	3	up	up	correct
KOS.US	Kosmos Energy Ltd	20221110	6.77	6.8	6.53	6.69	4423100	6.69	down	down	correct
KR.US	The Kroger Co	20221110	48.61	48.64	46.96	48.11	5721900	47.85	down	down	correct
KRC.US	Kilroy Realty Corporation	20221110	42.38	43.93	42.38	43.66	1625660	43.66	up	up	correct
KREF.US	PA	20221110	17.673	18.62	17.5	18.22	79361	17.8037	up	up	correct
KRG.US	Kite Realty Group Trust	20221110	21.63	22.135	21.43	21.74	2874910	21.74	up	up	correct
KRO.US	Kronos Worldwide Inc	20221110	9.59	9.95	9.37	9.86	276545	9.6653	up	up	correct
KRP.US	Kimbell Royalty Partners LP	20221110	18.04	18.08	17.62	17.82	642581	17.33	down	down	correct
KSM.US	DWS Strategic Municipal Income Trust	20221110	7.7	7.8486	7.7	7.83	42538	7.7625	up	up	correct
KSS.US	Kohl's Corporation	20221110	28.55	29.67	28.5	29.37	5093422	28.872	up	up	correct
KT.US	KT Corporation	20221110	13.49	13.66	13.46	13.66	1014500	13.66	up	up	correct
KTB.US	Kontoor Brands Inc	20221110	37.72	39.28	37.36	38.14	537001	37.716	up	up	correct
KTF.US	DWS Municipal Income Trust	20221110	8.24	8.28	8.17	8.25	99903	8.1959	up	up	correct
KTH.US	Corts Trust For Peco Energy Capital Trust III	20221110	28.63	29.43	28.5	29.43	2900	29.43	up	down	incorrect
KTN.US	Credit	20221110	27.49	27.49	26.82	27.23	4700	27.23	down	down	correct
KUKE.US	Kuke Music Holding Limited	20221110	0.487	0.59	0.465	0.545	13900	0.545	up	down	incorrect
KW.US	Kennedy	20221110	16.41	16.86	16.22	16.68	659300	16.68	up	up	correct
KWR.US	Quaker Chemical Corporation	20221110	185.66	195.86	185.19	193.91	85200	193.91	up	up	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20221110	8.95	8.97	8.85	8.95	455100	8.95
L.US	Loews Corporation	20221110	56.01	56.6378	55.59	56.59	773959	56.5277	up	up	correct
LAC.US	Lithium Americas Corp	20221110	27.48	28.15	26.72	28.13	2489100	28.13	up	up	correct
LAD.US	Lithia Motors Inc	20221110	220.93	233.03	218.73	231.33	1533266	231.33	up	up	correct
LADR.US	Ladder Capital Corp	20221110	11.13	11.29	11.07	11.23	651472	11.23	up	up	correct
LAW.US	CS Disco Inc.	20221110	8.56	9.67	8.56	9.48	483300	9.48	up	up	correct
LAZ.US	Lazard Ltd	20221110	36.28	38.1	35.99	38.1	807200	38.1	up	up	correct
LBRT.US	Liberty Oilfield Services Inc	20221110	17.29	17.64	16.92	17.6	1683700	17.5453	up	up	correct
LC.US	LendingClub Corporation	20221110	10.44	11.25	10.44	11.16	3614200	11.16	up	up	correct
LCI.US	Lannett Company Inc	20221110	0.454	0.52	0.452	0.502	294500	0.502	up	up	correct
LCII.US	LCI Industries	20221110	99.18	105.29	98.99	103.07	326396	101.9753	up	down	incorrect
LCW.US	UN	20221110	9.98	9.98	9.98	9.98	2900	9.98
LDI.US	loanDepot Inc	20221110	1.41	1.6	1.41	1.51	769139	1.51	up	up	correct
LDOS.US	Leidos Holdings Inc	20221110	109.08	109.08	105.56	107.23	1213687	106.8677	down	down	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20221110	19.12	19.21	18.9698	19.09	171585	18.8177	down	down	correct
LEA.US	Lear Corporation	20221110	142.11	144.53	141.37	143.97	464500	143.1482	up	up	correct
LEG.US	Leggett & Platt Incorporated	20221110	35.17	36.23	35.17	35.6	738092	35.1357	up	down	incorrect
LEJU.US	Leju Holdings Limited	20221110	1.42	1.48	1.42	1.48	900	1.48	up	up	correct
LEN.US	B	20221110	67.08	72.9	67.08	72.16	152100	72.16	up	up	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20221110	6.09	6.14	6.0504	6.11	192840	6.0645	up	up	correct
LEVI.US	Levi Strauss & Co	20221110	15.15	15.495	14.94	15.44	2728100	15.44	up	up	correct
LFG.US	Archaea Energy Inc	20221110	25.8	25.82	25.76	25.76	1699700	25.76	down	down	correct
LFT.US	PA	20221110	20.1	20.25	20.1	20.25	300	20.25	up	up	correct
LGF.US	B	20221110	6.19	6.6	6.14	6.43	1156319	6.43	up	up	correct
LGV.US	Longview Acquisition Corp II	20221110	10.01	10.02	10	10	570600	10	down	down	correct
LGFA.US	Lions Gate Entertainment Corp	20221110	6.68	7.13	6.645	6.99	1010673	6.99	up	up	correct
LGI.US	Lazard Global Total Return and Income Fund Inc	20221110	14.74	14.74	14.5	14.59	42719	14.4696	down	up	incorrect
LH.US	Laboratory Corporation of America Holdings	20221110	237.32	243.48	236.43	243.07	956953	242.3579	up	up	correct
LHX.US	L3Harris Technologies Inc	20221110	240.71	242.6	234.27	239.34	1425100	238.1298	down	down	correct
LII.US	Lennox International Inc	20221110	249.5	263.62	247.78	263.24	501800	263.24	up	up	correct
LIN.US	Linde plc	20221110	330	330.13	324.54	328.37	2683377	327.2282	down	down	correct
LITB.US	LightInTheBox Holding Co. Ltd	20221110	0.98	1.19	0.98	1.08	141300	1.08	up	up	correct
LL.US	Lumber Liquidators Holdings Inc	20221110	7.77	8.55	7.59	7.67	695900	7.67	down	down	correct
LLY.US	Eli Lilly and Company	20221110	367.24	369	363	368.72	2994000	367.74	up	up	correct
LMND.US	Lemonade Inc	20221110	19.61	22.22	19.61	21.29	2298200	21.29	up	up	correct
LMT.US	Lockheed Martin Corporation	20221110	488.26	491.22	479.7	490.77	1601000	487.7287	up	up	correct
LNC.US	Lincoln National Corporation	20221110	34.25	35.31	33.74	34.63	3290900	34.63	up	up	correct
LND.US	BrasilAgro	20221110	5.1	5.1	4.88	4.95	141800	4.95	down	down	correct
LNN.US	Lindsay Corporation	20221110	169.4	170	167.68	169.52	85398	169.176	up	up	correct
LOCL.US	Local Bounti Corporation	20221110	3.09	3.16	2.67	2.81	421700	2.81	down	down	correct
LOKM.US	Live Oak Mobility Acquisition Corp	20221110	9.93	9.95	9.92	9.93	1404500	9.93
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20221110	6.25	6.47	6.06	6.08	122400	6.08	down	down	correct
LOW.US	Lowe's Companies Inc	20221110	195.31	204.74	195.3	204.32	4837200	204.32	up	up	correct
LPG.US	Dorian LPG Ltd	20221110	17.99	18.28	17.66	18.21	712200	18.21	up	down	incorrect
LPI.US	Laredo Petroleum Inc	20221110	62.76	66.86	61.9	66.53	655700	66.53	up	up	correct
LPL.US	LG Display Co. Ltd	20221110	5.35	5.44	5.35	5.43	442600	5.43	up	up	correct
LPX.US	Louisiana	20221110	55.65	58.88	54.95	58.3	1044800	58.3	up	up	correct
LRN.US	Stride Inc	20221110	33.87	34.47	33.63	34.32	465800	34.32	up	up	correct
LSI.US	Life Storage Inc	20221110	105.22	109.35	105.22	109.2	411100	109.2	up	down	incorrect
LSPD.US	Lightspeed POS Inc	20221110	15.45	16.375	15.3	16.27	3182100	16.27	up	up	correct
LTC.US	LTC Properties Inc	20221110	39.24	39.71	38.79	39.64	427403	39.4466	up	down	incorrect
LTH.US	Life Time Group Holdings Inc.	20221110	10.49	12.3	10.35	12.1	1170100	12.1	up	up	correct
LTHM.US	Livent Corporation	20221110	31.87	33.2	31.09	33.14	2745400	33.14	up	up	correct
LU.US	Lufax Holding Ltd	20221110	1.64	1.7	1.61	1.66	6694500	1.66	up	up	correct
LUMN.US	Lumen Technologies Inc	20221110	6.54	6.755	6.414	6.45	23297469	6.45	down	up	incorrect
LUV.US	Southwest Airlines Co	20221110	38.4	39.2	37.83	38.82	5576700	38.82	up	up	correct
LVS.US	Las Vegas Sands Corp	20221110	41.28	42.38	40.54	41.05	5940400	41.05	down	down	correct
LW.US	Lamb Weston Holdings Inc	20221110	85.13	85.6	82.6	84.63	1619670	84.63	down	down	correct
LXFR.US	Luxfer Holdings PLC	20221110	14.93	15.29	14.74	15.1	130200	15.1	up	up	correct
LXP.US	PC	20221110	48.0382	48.0382	48.0382	48.0382	282	48.0382
LXU.US	LSB Industries Inc	20221110	13.74	13.99	13.54	13.88	1707200	13.88	up	up	correct
LYB.US	LyondellBasell Industries N.V	20221110	83	84.04	82.05	83.96	2737812	82.8258	up	up	correct
LYG.US	Lloyds Banking Group plc	20221110	1.97	2.02	1.96	2.02	9311100	2.02	up	up	correct
LYV.US	Live Nation Entertainment Inc	20221110	75.6	77.05	75.1	76.36	1974700	76.36	up	up	correct
LZB.US	La	20221110	25.24	26.43	25.24	25.82	374072	25.6283	up	up	correct
M.US	Macy's Inc	20221110	19.78	20.68	19.78	20.16	12612620	20.0122	up	up	correct
MA.US	Mastercard Incorporated	20221110	331.18	337.4	329.16	337.27	3254972	337.27	up	up	correct
MAA.US	PI	20221110	55.26	56.8315	55.26	56.8315	1414	55.7452	up	down	incorrect
MAC.US	The Macerich Company	20221110	12.23	12.82	12.1	12.81	5216700	12.81	up	up	correct
MAIN.US	Main Street Capital Corporation	20221110	38.95	39.14	37.72	38.07	411611	37.8428	down	down	correct
MAN.US	ManpowerGroup Inc	20221110	80.87	83.32	80.48	83.32	318316	82.0236	up	up	correct
MANU.US	Manchester United plc	20221110	13.43	13.43	12.98	13.14	288291	13.14	down	down	correct
MAS.US	Masco Corporation	20221110	48.03	50.33	47.74	50.18	3467500	50.18	up	down	incorrect
MATX.US	Matson Inc	20221110	68.17	71.57	68.17	71.53	324200	71.53	up	down	incorrect
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20221110	7.4	7.61	7.39	7.58	117459	7.4958	up	up	correct
MAX.US	MediaAlpha Inc	20221110	14.4	14.5	14.12	14.29	214600	14.29	down	down	correct
MAXR.US	Maxar Technologies Inc	20221110	25	26.27	24.54	26.23	956863	26.2193	up	up	correct
MBI.US	MBIA Inc	20221110	12.09	12.73	12.09	12.65	416300	12.65	up	up	correct
MBSC.US	UN	20221110	10.06	10.06	10.06	10.06	2	10.06
MC.US	Moelis & Company	20221110	40.9	44.85	40.9	44.71	907038	44.11	up	up	correct
MCB.US	Metropolitan Bank Holding Corp	20221110	69.2	71.96	69.2	71.3	50000	71.3	up	down	incorrect
MCD.US	McDonald's Corporation	20221110	281.49	281.67	272.58	275.88	4510900	274.335	down	down	correct
MCG.US	Membership Collective Group Inc	20221110	4.15	4.685	4.13	4.5	452800	4.5	up	up	correct
MCI.US	Barings Corporate Investors	20221110	12.99	13.1	12.74	12.92	29200	12.92	down	down	correct
MCK.US	McKesson Corporation	20221110	391.02	392.4	366.3	370.32	1928295	369.7962	down	up	incorrect
MCN.US	Madison Covered Call & Equity Strategy Fund	20221110	7.55	7.83	7.55	7.81	106924	7.6308	up	up	correct
MCO.US	Moody's Corporation	20221110	278.18	294.65	275	294.26	1585542	293.5544	up	down	incorrect
MCR.US	MFS Charter Income Trust	20221110	6.5	6.81	6.4607	6.71	189065	6.6201	up	up	correct
MCS.US	The Marcus Corporation	20221110	15.25	15.61	15.21	15.41	218812	15.3611	up	up	correct
MCW.US	Mister Car Wash Inc.	20221110	9.24	9.59	9.19	9.26	4375100	9.26	up	up	correct
MCY.US	Mercury General Corporation	20221110	35.62	35.62	34.35	34.79	774342	34.4777	down	down	correct
MD.US	MEDNAX Inc	20221110	15.49	16.03	15.34	15.91	679900	15.91	up	up	correct
MDC.US	M.D.C. Holdings Inc	20221110	31.64	33.94	31.54	32.07	2467700	32.07	up	up	correct
MED.US	Medifast Inc	20221110	110	115.375	110	114.87	159541	114.87	up	up	correct
MDT.US	Medtronic plc	20221110	82.11	82.2	81.04	81.84	9212300	81.84	down	down	correct
MDU.US	MDU Resources Group Inc	20221110	29.82	30.3	29.44	30.25	977968	30.0307	up	up	correct
MEC.US	Mayville Engineering Company Inc	20221110	9.9	10.05	9.78	9.85	124400	9.85	down	up	incorrect
MEG.US	Montrose Environmental Group Inc	20221110	39.93	46	38.32	46	159690	46	up	down	incorrect
MEGI.US	MainStay CBRE Global Infrastructure Megatrends Fund	20221110	13.49	13.88	13.49	13.66	169400	13.5565	up	up	correct
MEI.US	Methode Electronics Inc	20221110	45	45.49	44.8	45.26	108600	45.26	up	up	correct
MER.US	PK	20221110	25.25	25.479	25.25	25.43	66389	25.43	up	up	correct
MET.US	PF	20221110	20.39	21	20.14	21	123895	20.6995	up	down	incorrect
MFA.US	PC	20221110	17.7	18.4	17.644	17.92	24620	17.5354	up	down	incorrect
MFC.US	Manulife Financial Corporation	20221110	17.07	17.29	16.84	17.28	3902129	17.04	up	up	correct
MFG.US	Mizuho Financial Group Inc	20221110	2.22	2.31	2.22	2.3	1823200	2.3	up	up	correct
MFGP.US	Micro Focus International plc	20221110	6	6.09	5.99	6.04	1176700	6.04	up	up	correct
MFM.US	MFS Municipal Income Trust	20221110	4.83	4.92	4.82	4.86	174331	4.824	up	up	correct
MFV.US	MFS Special Value Trust	20221110	4.38	4.45	4.2563	4.39	11324	4.3165	up	down	incorrect
MG.US	Mistras Group Inc	20221110	4.19	4.33	4.19	4.3	26800	4.3	up	up	correct
MGA.US	Magna International Inc	20221110	57.99	59.4	57.89	59.09	1051873	58.6615	up	up	correct
MGF.US	MFS Government Markets Income Trust	20221110	3.3	3.49	3.26	3.4	136820	3.3576	up	up	correct
MGM.US	MGM Resorts International	20221110	35.23	36.085	35	35.31	5206617	35.3076	up	up	correct
MGR.US	Affiliated Managers Group Inc	20221110	21.5	22.05	21.5	22.05	47900	22.05	up	up	correct
MGRB.US	MGRB	20221110	17.37	18.07	17.37	18.07	18400	18.07	up	up	correct
MGRD.US	MGRD	20221110	15.6	16.06	15.6	16.06	13700	16.06	up	up	correct
MGU.US	Macquarie Global Infrastructure Total Return Fund Inc	20221110	22.12	22.905	22.06	22.85	45407	22.7219	up	up	correct
MGY.US	Magnolia Oil & Gas Corporation	20221110	25.97	26.06	25.29	26.04	1659700	26.04	up	up	correct
MH.US	PD	20221110	5.12	6.5	5.12	6.5	30683	6.5	up	up	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20221110	11.01	11.35	11	11.33	200200	11.2409	up	up	correct
MHF.US	Western Asset Municipal High Income Fund Inc	20221110	6.31	6.55	6.31	6.4	148002	6.3805	up	up	correct
MHI.US	Pioneer Municipal High Income Fund Inc	20221110	8.02	8.23	8.02	8.23	242821	8.1377	up	up	correct
MHK.US	Mohawk Industries Inc	20221110	93.7	103.21	93.68	102.44	1157400	102.44	up	up	correct
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20221110	16.41	16.91	16.2	16.5	4200	16.5	up	up	correct
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20221110	9.67	9.91	9.67	9.83	50853	9.7579	up	down	incorrect
MHNC.US	Maiden Holdings North America Ltd	20221110	18.2028	18.88	18.05	18.67	12489	18.1856	up	up	correct
MIN.US	MFS Intermediate Income Trust	20221110	2.78	2.83	2.78	2.815	126837	2.7728	up	up	correct
MIR.US	Mirion Technologies Inc	20221110	6.11	6.28	5.96	6.28	1709300	6.28	up	up	correct
MIT.US	Mason Industrial Technology Inc	20221110	9.94	9.96	9.94	9.94	155400	9.94
MITT.US	PC	20221110	17.51	17.985	16.91	17.18	16910	16.6863	down	down	correct
MIXT.US	MiX Telematics Limited	20221110	8.1	8.25	7.89	8.25	66563	8.1944	up	up	correct
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20221110	10.78	10.99	10.76	10.97	196110	10.8874	up	down	incorrect
MKC.US	V	20221110	85	85	81.78	82.19	4300	82.19	down	down	correct
MKL.US	Markel Corporation	20221110	1246.61	1286.58	1235	1284.9301	53200	1284.9301	up	up	correct
ML.US	MoneyLion Inc	20221110	1	1.01	0.842	0.86	1162700	0.86	down	down	correct
MLI.US	Mueller Industries Inc	20221110	64.68	65.95	64.055	65.77	373698	65.5309	up	up	correct
MLM.US	Martin Marietta Materials Inc	20221110	352.94	365.42	352.235	362.84	558498	362.1702	up	up	correct
MLNK.US	MeridianLink Inc.	20221110	15.06	15.48	14.9	15.29	123900	15.29	up	up	correct
MLP.US	Maui Land & Pineapple Company Inc	20221110	8.82	9.15	8.82	9.12	2300	9.12	up	up	correct
MLR.US	Miller Industries Inc	20221110	26.7	27.57	25.725	27.5	64712	27.3203	up	up	correct
MMC.US	Marsh & McLennan Companies Inc	20221110	164.14	168.62	163.3	168.39	2185600	168.39	up	up	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20221110	15.39	15.79	15.39	15.79	139725	15.6255	up	up	correct
MMI.US	Marcus & Millichap Inc	20221110	35.12	36.98	35.12	36.97	168300	36.97	up	up	correct
MMM.US	3M Company	20221110	127.66	129.26	126.87	129.15	3159700	127.6553	up	up	correct
MMP.US	Magellan Midstream Partners L.P	20221110	51.69	52.41	51.35	52.41	703600	52.41	up	up	correct
MMS.US	Maximus Inc	20221110	61.47	62.69	61.23	62.55	369684	62.27	up	up	correct
MMT.US	MFS Multimarket Income Trust	20221110	4.37	4.43	4.35	4.41	82202	4.3475	up	up	correct
MMU.US	Western Asset Managed Municipals Fund Inc	20221110	9.55	9.66	9.55	9.66	136817	9.6227	up	up	correct
MNP.US	Western Asset Municipal Partners Fund Inc	20221110	11.03	11.26	11.03	11.26	14485	11.2146	up	up	correct
MNRL.US	Brigham Minerals Inc	20221110	35	35.2	34.38	35.11	548500	34.3226	up	up	correct
MNSO.US	MINISO Group Holding Limited	20221110	6.66	7.01	6.66	6.77	500100	6.77	up	up	correct
MO.US	Altria Group Inc	20221110	45.03	45.229	43.725	44.22	12330881	44.22	down	down	correct
MOD.US	Modine Manufacturing Company	20221110	21.24	21.31	20.64	20.99	464400	20.99	down	down	correct
MODN.US	Model N Inc	20221110	40.03	40.1	39.26	40	576900	40	down	down	correct
MOG.US	A	20221110	87.62	89.34	86.025	89.15	104871	88.885	up	down	incorrect
MOGU.US	MOGU Inc	20221110	2.3	2.41	2.3	2.31	17400	2.31	up	up	correct
MOH.US	Molina Healthcare Inc	20221110	334.23	334.23	322.26	329.69	428600	329.69	down	down	correct
MOS.US	The Mosaic Company	20221110	51.41	54.23	50.61	53.5	4448413	53.3418	up	up	correct
TWOA.US	two	20221110	9.98	9.98	9.98	9.98	54800	9.98
MOV.US	Movado Group Inc	20221110	33.77	34.7	32.7	33.98	179733	33.6105	up	up	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20221110	10.55	10.6935	10.5268	10.69	52344	10.6135	up	up	correct
MPC.US	Marathon Petroleum Corporation	20221110	118.44	119.43	116.485	119.18	2875487	118.4384	up	up	correct
MPLX.US	MPLX LP	20221110	33.85	34.11	33.55	33.99	979228	33.215	up	up	correct
MPV.US	Barings Participation Investors	20221110	11.72	11.75	11.68	11.68	9800	11.68	down	up	incorrect
MPW.US	Medical Properties Trust Inc	20221110	11.65	12.13	11.64	12.08	10904050	11.8004	up	down	incorrect
MPX.US	Marine Products Corporation	20221110	11	11.92	10.97	11.82	30200	11.82	up	up	correct
MQT.US	BlackRock MuniYield Quality Fund II Inc	20221110	9.64	9.83	9.64	9.75	76514	9.6702	up	up	correct
MQY.US	BlackRock MuniYield Quality Fund Inc	20221110	10.86	11.07	10.86	11.05	312375	10.9581	up	up	correct
MRC.US	MRC Global Inc	20221110	11.41	11.95	11.18	11.55	1190700	11.55	up	up	correct
MRK.US	Merck & Co. Inc	20221110	102.7	102.81	100.6	101.89	9556000	101.2194	down	down	correct
MRO.US	Marathon Oil Corporation	20221110	31.44	31.68	30.65	31.6	9774436	31.5125	up	up	correct
MS.US	PL	20221110	19.74	20.68	19.74	20.52	33539	20.52	up	up	correct
MSA.US	MSA Safety Incorporated	20221110	138.16	139.36	135.79	137.3	153453	136.84	down	down	correct
MSB.US	Mesabi Trust	20221110	19.52	20.82	17.88	18.52	174500	18.52	down	up	incorrect
MSC.US	Studio City International Holdings Limited	20221110	2.2	2.2	2.2	2.2	1100	2.2
MSCI.US	MSCI Inc	20221110	489.89	512.37	489.61	509.7	578800	509.7	up	down	incorrect
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20221110	6.2	6.35	6.2	6.34	44887	6.2256	up	up	correct
MSI.US	Motorola Solutions Inc	20221110	260.06	261.45	257.28	259.61	907100	258.7548	down	down	correct
MSM.US	MSC Industrial Direct Co. Inc	20221110	84.71	85.51	84.16	85.43	309574	84.64	up	up	correct
MT.US	ArcelorMittal	20221110	24.67	25.31	24.45	25.24	3132100	25.24	up	up	correct
MTB.US	M&T Bank Corporation	20221110	169.83	171.45	167.06	170.19	1332498	168.9951	up	up	correct
MTCN.US	Arcelormittal	20221110	58.18	59.74	58.18	59.66	10800	59.66	up	up	correct
MTD.US	Mettler	20221110	1398.9399	1454.7	1398.9399	1449.15	160700	1449.15	up	up	correct
MTDR.US	Matador Resources Company	20221110	67.87	69.25	66.4	68.33	1227800	68.33	up	up	correct
MTG.US	MGIC Investment Corporation	20221110	13.64	14.17	13.64	14.05	7005500	14.05	up	up	correct
MTH.US	Meritage Homes Corporation	20221110	79.61	85.79	78.57	82.64	635200	82.64	up	up	correct
MTL.US	P	20221110	1.2046	1.2046	1.2046	1.2046	0	1.2046
MTN.US	Vail Resorts Inc	20221110	224.99	231.7175	223.655	230.26	476055	230.26	up	down	incorrect
MTR.US	Mesa Royalty Trust	20221110	14.85	15.1	14.5163	14.67	10695	14.5063	down	down	correct
MTRN.US	Materion Corporation	20221110	78.47	79.84	78.27	79.5	97991	79.3786	up	up	correct
MTW.US	The Manitowoc Company Inc	20221110	9.51	9.98	9.48	9.83	227500	9.83	up	down	incorrect
MTX.US	Minerals Technologies Inc	20221110	55.52	57.13	55.13	57.03	111300	57.03	up	up	correct
MTZ.US	MasTec Inc	20221110	91	93.53	91	91.55	836700	91.55	up	up	correct
MUA.US	BlackRock MuniAssets Fund Inc	20221110	9.76	10.02	9.76	10.02	185582	9.7638	up	up	correct
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20221110	10.25	10.59	10.25	10.56	441113	10.4782	up	up	correct
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20221110	9.95	10.41	9.93	10.32	101977	10.2447	up	up	correct
MUFG.US	Mitsubishi UFJ Financial Group Inc	20221110	4.92	5.03	4.92	5.03	2764300	5.03	up	up	correct
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20221110	10.63	10.835	10.61	10.8	234626	10.7242	up	up	correct
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20221110	10.82	11.07	10.81	11.03	390375	10.9402	up	up	correct
MUR.US	Murphy Oil Corporation	20221110	46.8	48.22	45.73	48.16	2425500	47.91	up	up	correct
MUSA.US	Murphy USA Inc	20221110	311.81	311.81	299.06	300.36	274400	300.36	down	down	correct
MUX.US	McEwen Mining Inc	20221110	4.56	5.12	4.56	5.1	871100	5.1	up	up	correct
MVF.US	BlackRock MuniVest Fund Inc	20221110	6.49	6.61	6.47	6.6	161078	6.553	up	down	incorrect
MVO.US	MV Oil Trust	20221110	12.9	13.26	12.8	13	51100	13	up	up	correct
MVT.US	BlackRock MuniVest Fund II Inc	20221110	9.78	9.98	9.76	9.93	115145	9.8551	up	up	correct
MWA.US	Mueller Water Products Inc	20221110	11.31	11.35	11.08	11.24	1805700	11.24	down	down	correct
MX.US	Magnachip Semiconductor Corporation	20221110	9.27	9.58	9.14	9.5	818100	9.5	up	up	correct
MXE.US	Mexico Equity & Income Fund Inc	20221110	8.94	9.08	8.87	9.07	7000	9.07	up	down	incorrect
MXF.US	The Mexico Fund Inc	20221110	14.87	15.08	14.87	15.01	13500	15.01	up	up	correct
MXL.US	MaxLinear Inc	20221110	33.73	35.49	33.05	35.33	789200	35.33	up	up	correct
MYD.US	BlackRock MuniYield Fund Inc	20221110	9.72	10.05	9.72	10.04	306430	9.9593	up	up	correct
MYE.US	Myers Industries Inc	20221110	21.11	21.63	20.95	21.49	135535	21.3669	up	up	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20221110	10.21	10.35	10.21	10.34	238772	10.2611	up	up	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20221110	9.23	9.4	9.2287	9.32	134115	9.252	up	up	correct
MYOV.US	Myovant Sciences Ltd	20221110	26.72	26.74	26.7	26.71	954700	26.71	down	down	correct
MYTE.US	MYT Netherlands Parent B.V	20221110	10.24	11.49	10.1	11.08	111700	11.08	up	up	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20221110	10.48	10.7819	10.48	10.77	792354	10.6828	up	down	incorrect
NAD.US	Nuveen Quality Municipal Income Fund	20221110	10.85	11.11	10.85	11.11	1651970	11.0194	up	up	correct
NAN.US	Nuveen New York Quality Municipal Income Fund	20221110	10.09	10.2713	10.07	10.0895	137810	10.0077	down	up	incorrect
NAPA.US	The Duckhorn Portfolio Inc	20221110	14.34	14.78	14.26	14.75	427526	14.75	up	up	correct
NAT.US	Nordic American Tankers Limited	20221110	3.34	3.36	3.08	3.14	6195246	3.0981	down	down	correct
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20221110	11.79	11.91	11.62	11.76	44773	11.6785	down	down	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20221110	15.19	15.7	15.19	15.63	83501	15.4486	up	up	correct
NBHC.US	National Bank Holdings Corporation	20221110	48.25	49.74	48.23	49.63	245170	49.3748	up	down	incorrect
NBR.US	Nabors Industries Ltd	20221110	168.8	172.47	166.8	170.88	60700	170.88	up	up	correct
NBXG.US	Neuberger Berman Next Generation Connectivity Fund Inc	20221110	9.48	9.825	9.48	9.8	508200	9.6011	up	up	correct
UZD.US	UZD	20221110	18.73	19.62	18.73	19.6	45400	19.1805	up	up	correct
NC.US	NACCO Industries Inc	20221110	46.51	48.29	46.3	48.29	15113	48.0626	up	up	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20221110	8.48	8.65	8.48	8.58	54942	8.5255	up	up	correct
NCLH.US	Norwegian Cruise Line Holdings Ltd	20221110	16.61	17.4	16.42	17.09	24842300	17.09	up	up	correct
NCR.US	NCR Corporation	20221110	21.84	22.25	21.73	22.22	1576600	22.22	up	up	correct
NCV.US	PA	20221110	21.68	21.86	21.56	21.86	7412	21.5154	up	up	correct
NCZ.US	PA	20221110	21.44	21.91	21.2609	21.91	13611	21.5658	up	up	correct
NDMO.US	Nuveen Dynamic Municipal Opportunities Fund	20221110	10.16	10.39	10.05	10.25	493200	10.1011	up	up	correct
NDP.US	Tortoise Energy Independence Fund Inc	20221110	33.53	34.01	33.53	33.62	7802	33.0414	up	up	correct
NE.US	Noble Corporation	20221110	39.96	41.03	39.63	40.51	1544000	40.51	up	up	correct
NEA.US	Nuveen AMT	20221110	10.52	10.84	10.52	10.8	1637793	10.7134	up	up	correct
NEE.US	PP	20221110	50.65	51.43	50.6365	51.34	152432	51.34	up	down	incorrect
NEM.US	Newmont Corporation	20221110	45.77	46.92	45.5247	46.41	11839236	45.8683	up	up	correct
NEP.US	NextEra Energy Partners LP	20221110	78.93	79.595	77.79	78.49	442700	78.49	down	down	correct
NET.US	Cloudflare Inc	20221110	41.52	47.36	41.52	47.27	11810600	47.27	up	up	correct
NETI.US	Eneti Inc	20221110	9.38	9.595	9.18	9.26	284720	9.2504	down	down	correct
NEU.US	NewMarket Corporation	20221110	300	308.23	299.28	308.1	42498	306.0475	up	down	incorrect
NEWR.US	New Relic Inc	20221110	57.46	60.39	57.46	59.06	692200	59.06	up	up	correct
NEX.US	NexTier Oilfield Solutions Inc	20221110	10.1	10.22	9.82	10.22	2750500	10.22	up	up	correct
NEXA.US	Nexa Resources S.A	20221110	4.79	5.01	4.77	4.81	105800	4.81	up	up	correct
NFG.US	National Fuel Gas Company	20221110	64.55	65.29	63.63	65.28	499600	65.28	up	down	incorrect
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20221110	11.27	11.58	11.27	11.53	267155	11.291	up	up	correct
NGG.US	National Grid plc	20221110	59.12	59.71	58.25	59.57	663408	58.5679	up	up	correct
NGL.US	PC	20221110	11.27	11.34	10.89	10.89	1900	10.89	down	down	correct
NGS.US	Natural Gas Services Group Inc	20221110	11.83	12.04	11.51	12.01	19300	12.01	up	down	incorrect
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20221110	11.87	12.0938	11.61	11.88	71061	11.7647	up	up	correct
NGVT.US	Ingevity Corporation	20221110	75.6	77.39	74.85	77.05	182600	77.05	up	up	correct
NHI.US	National Health Investors Inc	20221110	55.96	57.83	55.77	57.58	276100	57.58	up	up	correct
NI.US	PB	20221110	24.35	24.9935	24.35	24.9842	23184	24.5711	up	down	incorrect
NID.US	Nuveen Intermediate Duration Municipal Term Fund	20221110	12.37	12.54	12.37	12.5	99715	12.4164	up	up	correct
NIE.US	AllianzGI Equity & Convertible Income Fund	20221110	20.76	21.12	20.76	21.1	86546	20.6059	up	down	incorrect
NIM.US	Nuveen Select Maturities Municipal Fund	20221110	9.06	9.41	9.06	9.12	21940	9.0751	up	up	correct
NIMC.US	NiSource Inc	20221110	101.66	103.27	101.66	103.27	72800	101.3718	up	up	correct
NINE.US	Nine Energy Service Inc	20221110	8.3	8.694	7.77	8.29	1689100	8.29	down	down	correct
NIO.US	NIO Inc	20221110	10.3	10.83	10.05	10.34	84026800	10.34	up	up	correct
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20221110	12.35	12.35	12.02	12.33	38541	12.2718	down	up	incorrect
NJR.US	New Jersey Resources Corporation	20221110	45.39	46.09	44.533	46	479595	45.6462	up	up	correct
NKE.US	NIKE Inc	20221110	96.33	99.68	96.23	99.49	9361010	99.1856	up	down	incorrect
NKG.US	Nuveen Georgia Quality Municipal Income Fund	20221110	10.0218	10.0218	9.807	9.8533	17442	9.7892	down	down	correct
NKX.US	Nuveen California AMT	20221110	11.07	11.27	11.04	11.26	216659	11.1698	up	up	correct
NL.US	NL Industries Inc	20221110	7.38	7.68	7.3	7.51	23354	7.4336	up	up	correct
NLS.US	Nautilus Inc	20221110	1.32	1.4	1.23	1.35	854800	1.35	up	up	correct
NLY.US	PI	20221110	22.46	22.7399	22.13	22.365	41852	21.9521	down	down	correct
NM.US	PH	20221110	13.85	14.89	13.85	14.89	604	14.89	up	down	incorrect
NMAI.US	Nuveen Multi	20221110	11.62	11.9	11.62	11.77	103300	11.4343	up	down	incorrect
NMCO.US	Nuveen Municipal Credit Opportunities Fund	20221110	11.14	11.36	11.08	11.11	307900	10.9986	down	down	correct
NMG.US	Nouveau Monde Graphite Inc	20221110	4.6	4.74	4.54	4.67	28800	4.67	up	up	correct
NMI.US	Nuveen Municipal Income Fund Inc	20221110	8.92	9.22	8.92	9.19	21889	9.1296	up	up	correct
NMK.US	PC	20221110	90.15	90.15	90.15	90.15	121	88.9595
NMM.US	Navios Maritime Partners L.P	20221110	26.99	27.75	25.58	26.42	339300	26.42	down	down	correct
NMPRH.US	Navios Maritime Holdings Inc	20221110	13.85	14.89	13.85	14.89	604	14.89	up	up	correct
NMR.US	Nomura Holdings Inc	20221110	3.39	3.46	3.37	3.46	1179200	3.46	up	up	correct
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20221110	11.2	11.39	11.1999	11.39	8109	11.3044	up	up	correct
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20221110	10.1	10.25	10.1	10.2055	27621	10.1403	up	up	correct
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20221110	10.12	10.28	10.12	10.17	804296	10.0676	up	up	correct
NNI.US	Nelnet Inc	20221110	94	96.07	93.85	96.05	80349	95.7955	up	up	correct
NNN.US	National Retail Properties Inc	20221110	45.02	45.74	44.48	45.46	1260300	45.46	up	up	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20221110	8.19	8.28	8.1	8.22	43473	8.1686	up	down	incorrect
NOA.US	North American Construction Group Ltd	20221110	12.8	13.21	12.8	13.19	26425	13.1304	up	up	correct
NOAH.US	Noah Holdings Limited	20221110	14.43	14.76	14.13	14.55	60300	14.55	up	up	correct
NOC.US	Northrop Grumman Corporation	20221110	540.78	540.78	523.72	531.59	1220000	529.8294	down	down	correct
NOK.US	Nokia Corporation	20221110	4.56	4.65	4.52	4.64	27145400	4.64	up	up	correct
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20221110	10.65	11	10.65	10.94	10669	10.8752	up	up	correct
NOMD.US	Nomad Foods Limited	20221110	16.55	17.05	15.895	16.66	1389700	16.66	up	up	correct
NOV.US	NOV Inc	20221110	22.99	23.1	22.53	22.89	2921245	22.8337	down	down	correct
NOVA.US	Sunnova Energy International Inc	20221110	21.04	24.82	20.82	23.03	8314800	23.03	up	up	correct
NOW.US	ServiceNow Inc	20221110	393.26	410.55	390.64	404.06	2913500	404.06	up	up	correct
NPCT.US	Nuveen Core Plus Impact Fund	20221110	10.35	10.63	10.35	10.56	75300	10.3592	up	up	correct
NPK.US	National Presto Industries Inc	20221110	69.57	70.96	69.13	70.78	14200	70.78	up	up	correct
NPO.US	EnPro Industries Inc	20221110	120.665	124.1	120	122.9	99989	122.6039	up	up	correct
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20221110	11.2	11.45	11.2	11.28	40432	11.1958	up	down	incorrect
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20221110	10.59	10.7843	10.5723	10.71	105772	10.639	up	up	correct
NR.US	Newpark Resources Inc	20221110	3.9	4.04	3.85	3.94	668400	3.94	up	up	correct
NREF.US	PA	20221110	19.8999	19.8999	19.35	19.4999	3225	19.4999	down	down	correct
NRG.US	NRG Energy Inc	20221110	44.08	45.55	43.57	45.09	3296100	45.09	up	down	incorrect
NRGX.US	PIMCO Energy and Tactical Credit Opportunities Fund	20221110	15.65	15.886	15.63	15.7	27100	15.4735	up	up	correct
NRK.US	Nuveen New York AMT	20221110	9.64	9.885	9.64	9.82	399989	9.7406	up	up	correct
NRP.US	Natural Resource Partners L.P	20221110	44.87	46.0238	44.6793	45.25	31981	44.5	up	up	correct
NRT.US	North European Oil Royalty Trust	20221110	17.56	17.77	16.6417	17.65	91473	16.9058	up	up	correct
NRUC.US	National Rural Utilities Cooperative Finance Corp	20221110	23	23.58	22.916	23.52	35100	23.52	up	up	correct
NS.US	PC	20221110	23.75	23.91	23.54	23.9	10735	23.3486	up	up	correct
NSA.US	PA	20221110	22.13	23.26	22.13	23.26	13734	22.8808	up	up	correct
NSC.US	Norfolk Southern Corporation	20221110	238.92	243.35	237.88	242.98	1034400	242.98	up	down	incorrect
NSL.US	Nuveen Senior Income Fund	20221110	4.78	4.84	4.78	4.82	172742	4.733	up	up	correct
NSP.US	Insperity Inc	20221110	117.61	118.3	116.14	117.92	214278	117.4038	up	up	correct
NTB.US	The Bank of N.T. Butterfield & Son Limited	20221110	31.69	32.75	31.3901	32.08	224127	31.64	up	up	correct
NTCO.US	Natura &Co Holding S.A	20221110	4.75	4.85	4.57	4.84	1259800	4.84	up	up	correct
NTEST.US	Z	20221110	25	25	25	25	0	25
NTG.US	Tortoise Midstream Energy Fund Inc	20221110	36.58	37.27	36.58	37.13	60060	36.3469	up	up	correct
NTP.US	Nam Tai Property Inc	20221110	4.22	4.22	4.22	4.22	0	4.22
NTR.US	Nutrien Ltd	20221110	77.5	79.6	77.37	79.18	2194300	79.18	up	up	correct
NTST.US	NETSTREIT Corp	20221110	18.86	19.54	18.54	18.81	1003012	18.6169	down	down	correct
NTZ.US	Natuzzi S.p.A	20221110	5.03	5.08	4.8	5.08	800	5.08	up	down	incorrect
NUE.US	Nucor Corporation	20221110	136.28	139.405	134.79	139.03	2287180	139.03	up	up	correct
NUO.US	Nuveen Ohio Quality Municipal Income Fund	20221110	11.98	12.16	11.98	12.11	14748	12.0416	up	up	correct
NUS.US	Nu Skin Enterprises Inc	20221110	37.03	37.96	36.65	37.82	647187	37.4501	up	up	correct
NUV.US	Nuveen Municipal Value Fund Inc	20221110	8.42	8.55	8.42	8.5	578192	8.4449	up	up	correct
NUW.US	Nuveen AMT	20221110	13.23	14.102	13.2	13.46	63668	13.3832	up	up	correct
NVG.US	Nuveen AMT	20221110	11.09	11.38	11.09	11.38	921343	11.2753	up	up	correct
NVGS.US	Navigator Holdings Ltd	20221110	12.67	12.78	12.32	12.49	119200	12.49	down	down	correct
NVR.US	NVR Inc	20221110	4250	4547.4302	4250	4529.73	34600	4529.73	up	up	correct
NVRO.US	Nevro Corp	20221110	41.66	44.24	41.355	43.81	759400	43.81	up	down	incorrect
NVS.US	Novartis AG	20221110	85.3	85.67	84.48	85.13	2503500	85.13	down	down	correct
NVST.US	Envista Holdings Corporation	20221110	35.5	36.33	35.33	36.04	1910400	36.04	up	down	incorrect
NVT.US	nVent Electric plc	20221110	39.53	39.845	38.85	39.49	660000	39.49	down	down	correct
NVTA.US	Invitae Corporation	20221110	2.58	3.2	2.44	3.11	31349400	3.11	up	up	correct
NWG.US	NatWest Group plc	20221110	5.57	5.72	5.55	5.72	1966400	5.72	up	up	correct
NWN.US	Northwest Natural Holding Company	20221110	46.49	47.13	46.18	47.08	248300	47.08	up	down	incorrect
NX.US	Quanex Building Products Corporation	20221110	23.54	24.25	23.54	23.87	188868	23.7905	up	up	correct
NXC.US	Nuveen California Select Tax	20221110	12.68	12.87	12.68	12.8	7888	12.7192	up	up	correct
NXDT.US	P	20221110	16.1	17.39	16.05	17.03	25217	17.03	up	up	correct
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20221110	10.99	11.1032	10.95	11.04	134220	10.9594	up	up	correct
NXN.US	Nuveen New York Select Tax	20221110	12.01	12.01	11.7282	11.89	10589	11.8158	down	down	correct
NXP.US	Nuveen Select Tax	20221110	13.13	13.35	13.088	13.34	131490	13.2505	up	up	correct
NXRT.US	NexPoint Residential Trust Inc	20221110	46.38	48.465	45.76	47.52	349721	47.0947	up	up	correct
NYC.US	New York City REIT Inc	20221110	2.9	3	2.784	2.88	21211	2.88	down	down	correct
NYCB.US	PU	20221110	42.9	42.9	41.01	42.6	16807	42.6	down	down	correct
NYT.US	The New York Times Company	20221110	34.89	35.41	34.7	35.37	1257300	35.37	up	down	incorrect
NZF.US	Nuveen Municipal Credit Income Fund	20221110	11	11.32	11	11.32	1158643	11.2227	up	down	incorrect
O.US	Realty Income Corporation	20221110	64.75	65.8772	64.12	65.37	4618060	65.1098	up	up	correct
OAK.US	PB	20221110	22.83	24.1	22.8	24.1	10063	23.697	up	up	correct
OC.US	Owens Corning	20221110	87.77	93.55	87.77	91.36	1238900	91.36	up	down	incorrect
OCFT.US	OneConnect Financial Technology Co. Ltd	20221110	0.8	0.82	0.695	0.708	50640	7.08	down	down	correct
OCN.US	Ocwen Financial Corporation	20221110	35.91	36.33	34.88	35.35	28700	35.35	down	up	incorrect
ODC.US	Oil	20221110	31.47	31.8375	30.83	31.25	4933	31.25	down	down	correct
OEC.US	Orion Engineered Carbons S.A	20221110	17.51	18.59	17.49	18.59	943300	18.59	up	up	correct
OFC.US	Corporate Office Properties Trust	20221110	27.05	27.86	26.97	27.77	900800	27.77	up	up	correct
OFG.US	OFG Bancorp	20221110	28.71	29.35	28.6201	29.11	207306	29.11	up	up	correct
OG.US	Onion Global Limited	20221110	0.23	0.23	0.21	0.23	12800	0.23
OGE.US	OGE Energy Corp	20221110	37.99	38.605	37.395	38.56	1165587	38.56	up	up	correct
OGN.US	Organon & Co	20221110	24.18	24.92	24.09	24.71	2559101	24.43	up	up	correct
OGS.US	ONE Gas Inc	20221110	80.89	82.41	79.68	82.31	357953	81.69	up	up	correct
OHI.US	Omega Healthcare Investors Inc	20221110	31.73	32.3	31.37	31.99	2848500	31.99	up	up	correct
OI.US	O	20221110	17.05	17.11	16.52	16.73	1149100	16.73	down	down	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20221110	5.61	5.78	5.61	5.77	210948	5.7168	up	up	correct
OII.US	Oceaneering International Inc	20221110	14.4	14.49	13.97	14.14	990900	14.14	down	down	correct
OIS.US	Oil States International Inc	20221110	6.76	6.895	6.61	6.84	503936	6.84	up	up	correct
OKE.US	ONEOK Inc	20221110	62.5	63.45	62.02	63.4	2627200	63.4	up	up	correct
OLN.US	Olin Corporation	20221110	57.96	59.83	57.47	59.48	1845300	59.48	up	up	correct
OLO.US	Olo Inc	20221110	8.12	9.55	8.12	8.68	4675100	8.68	up	up	correct
OLP.US	One Liberty Properties Inc	20221110	23.58	24.44	23.42	24.25	59011	24.25	up	up	correct
OMC.US	Omnicom Group Inc	20221110	75.77	76.15	74.58	75.11	1465444	75.11	down	down	correct
OMF.US	OneMain Holdings Inc	20221110	38.8	41.39	38.73	41	2206100	41	up	up	correct
OMI.US	Owens & Minor Inc	20221110	19.45	21.63	19.32	21.29	1555000	21.29	up	up	correct
ONON.US	On Holding AG	20221110	17.57	18.38	17.51	18.09	3409500	18.09	up	down	incorrect
ONTF.US	ON24 Inc	20221110	7.5	7.6	7.06	7.6	569600	7.6	up	down	incorrect
ONTO.US	Onto Innovation Inc	20221110	78.6	82.81	77.76	82.7	249000	82.7	up	up	correct
OOMA.US	Ooma Inc	20221110	15.88	16.35	15.71	16.15	96200	16.15	up	down	incorrect
OPY.US	Oppenheimer Holdings Inc	20221110	37.64	38.4	37.4963	38.07	29537	38.07	up	up	correct
OR.US	Osisko Gold Royalties Ltd	20221110	13	13.095	12.51	12.64	1044700	12.64	down	up	incorrect
ORA.US	Ormat Technologies Inc	20221110	99.5	100.7	97.925	100.1	578932	99.9794	up	down	incorrect
ORAN.US	Orange S.A	20221110	9.94	9.985	9.85	9.95	667265	9.6454	up	up	correct
ORC.US	Orchid Island Capital Inc	20221110	10.56	10.73	10.51	10.68	4622066	10.5213	up	up	correct
ORCC.US	Owl Rock Capital Corporation	20221110	13.2	13.355	13.06	13.29	2379626	13.2589	up	up	correct
ORCL.US	Oracle Corporation	20221110	77.7	78.4725	76.71	77.17	10437310	77.17	down	down	correct
ORI.US	Old Republic International Corporation	20221110	23.5	23.91	23.38	23.91	1928364	23.6848	up	up	correct
ORN.US	Orion Group Holdings Inc	20221110	2.31	2.35	2.24	2.29	88800	2.29	down	down	correct
OSCR.US	Oscar Health Inc	20221110	2.52	2.81	2.44	2.65	2603100	2.65	up	up	correct
OSG.US	Overseas Shipholding Group Inc	20221110	2.81	2.86	2.77	2.86	188524	2.86	up	up	correct
OSH.US	Oak Street Health Inc	20221110	22.04	23.05	21.15	21.61	2637500	21.61	down	down	correct
OSI.US	UN	20221110	9.98	9.98	9.98	9.98	5	9.98
OSK.US	Oshkosh Corporation	20221110	89.96	90.535	88.62	90.41	391840	90.04	up	up	correct
OUT.US	Outfront Media Inc. (REIT)	20221110	17.32	18.31	17.29	17.89	2225000	17.5966	up	up	correct
OVV.US	Ovintiv Inc	20221110	51.9	54.38	51.12	53.85	3876023	53.5856	up	down	incorrect
OXM.US	Oxford Industries Inc	20221110	96.78	103.8899	96.78	103.29	213762	103.29	up	down	incorrect
OXY.US	Occidental Petroleum Corporation	20221110	69.51	70.53	67.55	70.48	18619542	70.3362	up	up	correct
OZ.US	Belpointe PREP LLC Unit	20221110	92.5	94.4	92.5	94	1500	94	up	up	correct
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20221110	164.37	168.65	161.21	167.01	32121	163.4348	up	up	correct
PACK.US	Ranpak Holdings Corp	20221110	5.94	6	5.64	5.8	714600	5.8	down	down	correct
PAG.US	Penske Automotive Group Inc	20221110	118	125.64	117.66	124.01	723100	124.01	up	up	correct
PAGS.US	PagSeguro Digital Ltd	20221110	13.23	13.7	12.73	12.77	3349100	12.77	down	up	incorrect
PAI.US	Western Asset Investment Grade Income Fund Inc	20221110	11.41	11.63	11.41	11.54	21978	11.4938	up	up	correct
PAM.US	Pampa Energía S.A	20221110	26.22	26.22	24.84	25.08	148100	25.08	down	down	correct
PAR.US	PAR Technology Corporation	20221110	22.17	25.28	21.49	25.27	953100	25.27	up	up	correct
PARR.US	Par Pacific Holdings Inc	20221110	23.05	24	22.91	23.46	1437100	23.46	up	down	incorrect
PATH.US	UiPath Inc	20221110	11.51	12.07	11.37	11.87	9165806	11.87	up	up	correct
PAY.US	Paymentus Holdings Inc	20221110	9.73	12.04	9.73	11.68	461300	11.68	up	up	correct
PAYC.US	Paycom Software Inc	20221110	320.91	336.77	320.91	329.75	656700	329.75	up	up	correct
PB.US	Prosperity Bancshares Inc	20221110	74.13	75.19	73.74	75.14	489398	74.5478	up	up	correct
PCM.US	PCM Fund Inc	20221110	8.41	9.1927	8.37	9.05	78358	8.97	up	up	correct
PBA.US	Pembina Pipeline Corporation	20221110	33.76	34.46	33.68	34.42	552080	34.1048	up	up	correct
PBF.US	PBF Energy Inc	20221110	46.25	47.3	45.4	46.68	1661273	46.48	up	up	correct
PBFX.US	PBF Logistics LP	20221110	21.59	21.95	21.43	21.78	194500	21.78	up	up	correct
PBH.US	Prestige Consumer Healthcare Inc	20221110	57.8	58.47	57.36	57.99	205300	57.99	up	down	incorrect
PBI.US	PB	20221110	16.79	18.285	16.79	18.21	43865	18.21	up	up	correct
PBR.US	A	20221110	9.87	10.01	9.56	9.75	23903100	9.75	down	down	correct
PBRA.US	Petróleo Brasileiro S.A.	20221110	9.87	10.01	9.56	9.75	23909301	9.75	down	down	correct
PBT.US	Permian Basin Royalty Trust	20221110	21.43	21.47	20.75	20.99	198093	20.9056	down	down	correct
PCF.US	High Income Securities Fund	20221110	6.71	6.77	6.66	6.73	78556	6.6621	up	up	correct
PCG.US	PG&E Corporation	20221110	15.1	15.12	14.63	14.81	25976600	14.81	down	down	correct
PCGU.US	PG&E Corporation	20221110	133.35	134.5	132.94	133.66	55000	132.285	up	up	correct
PCK.US	PIMCO California Municipal Income Fund II	20221110	6.48	6.54	6.43	6.54	161267	6.4787	up	up	correct
PCN.US	PIMCO Corporate & Income Strategy Fund	20221110	12.4	12.4	12.24	12.27	142086	11.9108	down	down	correct
PCOR.US	Procore Technologies Inc	20221110	54.83	57.12	54.01	55.05	1197200	55.05	up	up	correct
PCQ.US	PIMCO California Municipal Income Fund	20221110	14.83	15.05	14.57	15.05	58896	14.9077	up	up	correct
PD.US	PagerDuty Inc	20221110	21.43	22.89	21.43	22.8	1701300	22.8	up	up	correct
PDI.US	PIMCO Dynamic Income Fund	20221110	20.11	20.1937	19.81	19.86	1264921	18.8167	down	down	correct
PDM.US	Piedmont Office Realty Trust Inc	20221110	10.43	10.745	10.37	10.69	1405769	10.4718	up	up	correct
PDO.US	Pimco Dynamic Income Opportunities Fund	20221110	14.05	14.26	13.9	14.23	551800	13.109	up	up	correct
PDS.US	Precision Drilling Corporation	20221110	80.41	83.77	79.51	83.65	66000	83.65	up	down	incorrect
PDT.US	John Hancock Premium Dividend Fund	20221110	13.85	14.215	13.85	14.2	51841	14.0018	up	up	correct
PEAK.US	Healthpeak Properties Inc	20221110	24.67	25.38	24.49	25.35	5445000	25.35	up	up	correct
PEB.US	PG	20221110	19.08	19.99	18.89	19.99	11494	19.99	up	up	correct
PEG.US	Public Service Enterprise Group Incorporated	20221110	58.91	59.63	58.11	59.52	4473156	58.9839	up	up	correct
PEI.US	PD	20221110	2.31	3.19	2.31	2.77	79663	2.77	up	up	correct
PEN.US	Penumbra Inc	20221110	181.6	194.97	181.6	190.9	469900	190.9	up	up	correct
PEO.US	Adams Natural Resources Fund Inc	20221110	23.68	23.68	23.16	23.29	217249	21.9939	down	down	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20221110	10.69	11.01	10.66	10.94	55258	10.8801	up	up	correct
PFE.US	Pfizer Inc	20221110	47.525	47.75	46.85	47.38	20480615	47.38	down	down	correct
PFGC.US	Performance Food Group Company	20221110	56.89	58.38	56.06	56.26	2807700	56.26	down	down	correct
PFH.US	CABCO Trust for JC Penney Debentures	20221110	18.77	19.43	18.77	19.43	49352	19.1722	up	up	correct
PFL.US	PIMCO Income Strategy Fund	20221110	8.38	8.5	8.35	8.36	125971	8.2002	down	down	correct
PFN.US	PIMCO Income Strategy Fund II	20221110	7.26	7.38	7.26	7.33	263407	7.1887	up	up	correct
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20221110	9.099	9.142	8.96	9.1	17025	9.0443	up	up	correct
PFS.US	Provident Financial Services Inc	20221110	22.27	22.955	22.27	22.78	358348	22.78	up	up	correct
PFSI.US	PennyMac Financial Services Inc	20221110	53.7	56.57	52.76	56.23	794890	56.03	up	up	correct
PG.US	The Procter & Gamble Company	20221110	139.46	141.63	138.2	141.18	8068700	141.18	up	up	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20221110	6.99	7	6.8301	6.928	41215	6.7912	down	down	correct
PGR.US	The Progressive Corporation	20221110	130.61	130.95	128.08	129.74	2488452	129.74	down	down	correct
PGRE.US	Paramount Group Inc	20221110	6.59	6.735	6.56	6.72	4257800	6.72	up	down	incorrect
PGTI.US	PGT Innovations Inc	20221110	21.04	22.77	21.01	22.74	825900	22.74	up	up	correct
PGZ.US	Principal Real Estate Income Fund	20221110	10.81	11.2	10.81	11.14	42428	10.9319	up	up	correct
PH.US	Parker	20221110	300.67	304.63	297.93	303.32	1142073	301.99	up	up	correct
PHD.US	Pioneer Floating Rate Fund Inc	20221110	8.83	8.92	8.83	8.92	55809	8.7608	up	down	incorrect
PHG.US	Koninklijke Philips N.V	20221110	13.65	14.1	13.59	14.1	3549300	14.1	up	up	correct
PHI.US	PLDT Inc	20221110	27.01	27.73	26.97	27.4	45300	27.4	up	up	correct
PHK.US	PIMCO High Income Fund	20221110	4.87	4.9	4.81	4.85	623743	4.7549	down	down	correct
PHM.US	PulteGroup Inc	20221110	41.08	44.22	41.03	43.78	4704623	43.6237	up	up	correct
PHR.US	Phreesia Inc	20221110	23.99	24.67	23.56	24.19	526900	24.19	up	up	correct
PHT.US	Pioneer High Income Fund Inc	20221110	6.6	6.88	6.6	6.65	125374	6.5368	up	down	incorrect
PHX.US	PHX Minerals Inc	20221110	3.83	3.9541	3.77	3.91	149848	3.8883	up	up	correct
PII.US	Polaris Inc	20221110	109.5	114.15	109.5	111.18	732081	110.5504	up	up	correct
PIM.US	Putnam Master Intermediate Income Trust	20221110	3.33	3.3909	3.33	3.37	70795	3.3479	up	up	correct
PINE.US	Alpine Income Property Trust Inc	20221110	18.46	18.8	18.45	18.48	65700	18.2138	up	up	correct
PINS.US	Pinterest Inc	20221110	22.85	23.34	22.32	23.17	15619200	23.17	up	up	correct
PIPR.US	Piper Sandler Companies	20221110	138.4	142.71	136.42	142.5	88551	141.9013	up	down	incorrect
PJT.US	PJT Partners Inc	20221110	76.31	77.21	75.665	76.37	176131	76.1297	up	up	correct
PK.US	Park Hotels & Resorts Inc	20221110	12.14	12.725	12.13	12.34	4998631	12.34	up	up	correct
PKE.US	Park Aerospace Corp	20221110	12.91	12.98	12.5	12.73	88800	12.73	down	down	correct
PKG.US	Packaging Corporation of America	20221110	123.97	125.12	121.97	125.08	1397309	123.9034	up	up	correct
PKI.US	PerkinElmer Inc	20221110	130	136.68	130	136.38	1206500	136.38	up	up	correct
PKX.US	POSCO	20221110	51.61	52.67	51.61	52.64	441976	52.64	up	up	correct
PLD.US	Prologis Inc	20221110	114.62	118.51	114.43	118.34	3705442	117.5517	up	up	correct
PLNT.US	Planet Fitness Inc	20221110	70.81	72.6	68.86	72.25	1109400	72.25	up	up	correct
PLOW.US	Douglas Dynamics Inc	20221110	38.87	39.15	38.02	38.65	97162	38.333	down	down	correct
PLTR.US	Palantir Technologies Inc	20221110	7.46	7.97	7.43	7.64	58579775	7.64	up	down	incorrect
PLYM.US	Plymouth Industrial REIT Inc	20221110	20.15	20.92	20.15	20.65	214400	20.65	up	down	incorrect
PM.US	Philip Morris International Inc	20221110	93.01	93.59	91.67	93.25	5452952	93.25	up	up	correct
PMF.US	PIMCO Municipal Income Fund	20221110	9.73	9.805	9.61	9.65	277153	9.5478	down	down	correct
PML.US	PIMCO Municipal Income Fund II	20221110	9.04	9.11	8.94	9.03	753022	8.9157	down	down	correct
PMM.US	Putnam Managed Municipal Income Trust	20221110	5.84	5.97	5.785	5.97	163998	5.9393	up	up	correct
PMO.US	Putnam Municipal Opportunities Trust	20221110	10.3	10.56	10.24	10.42	121112	10.3699	up	up	correct
PMT.US	PB	20221110	21.6	22.44	21.6	22.34	22794	21.83	up	up	correct
PMX.US	PIMCO Municipal Income Fund III	20221110	8.35	8.59	8.29	8.44	124135	8.3523	up	up	correct
PNC.US	The PNC Financial Services Group Inc	20221110	160.35	164.47	159.68	163.85	2781800	163.85	up	up	correct
PNF.US	PIMCO New York Municipal Income Fund	20221110	7.84	8.05	7.835	8	36636	7.9221	up	up	correct
PNI.US	PIMCO New York Municipal Income Fund II	20221110	7.32	7.4972	7.32	7.42	43333	7.3449	up	down	incorrect
PNM.US	PNM Resources Inc	20221110	47.76	48.17	47.15	47.29	1275900	47.29	down	up	incorrect
PNR.US	Pentair plc	20221110	41.93	45.25	41.93	45.1	2656600	45.1	up	up	correct
PNW.US	Pinnacle West Capital Corporation	20221110	71.55	72.67	70.62	72.6	1019400	72.6	up	up	correct
POND.US	Angel Pond Holdings Corp	20221110	10.01	10.01	10.01	10.01	0	10.01
POR.US	Portland General Electric Company	20221110	45.43	46.63	44.57	46.59	969000	46.59	up	down	incorrect
POST.US	Post Holdings Inc	20221110	90.6	90.79	87.83	89.13	330695	89.13	down	down	correct
PPG.US	PPG Industries Inc	20221110	120.26	124.88	119.96	124.81	1513800	124.81	up	up	correct
PPL.US	PPL Corporation	20221110	27.39	27.78	27.05	27.73	3490464	27.5147	up	up	correct
PPT.US	Putnam Premier Income Trust	20221110	3.74	3.765	3.72	3.75	230725	3.7238	up	up	correct
PRA.US	ProAssurance Corporation	20221110	20.03	20.42	19.57	19.65	601800	19.65	down	down	correct
PRE.US	PJ	20221110	19.49	19.88	19.4314	19.88	23904	19.5838	up	up	correct
PRG.US	PROG Holdings Inc	20221110	17.52	18.63	17.48	18.58	663000	18.58	up	up	correct
PRGO.US	Perrigo Company plc	20221110	33	33.73	32.42	32.82	2890324	32.5552	down	up	incorrect
PRI.US	Primerica Inc	20221110	138.77	142.51	137.55	138.25	182884	137.7189	down	up	incorrect
PRIF.US	PI	20221110	21.02	21.4	20.66	21.4	3600	21.0333	up	up	correct
PRLB.US	Proto Labs Inc	20221110	23.22	23.49	22.23	23.08	552500	23.08	down	down	correct
PRMW.US	Primo Water Corporation	20221110	13.55	14.47	13.55	14.34	1649857	14.2745	up	up	correct
PRO.US	PROS Holdings Inc	20221110	25.87	27.27	25.6	27.23	250100	27.23	up	up	correct
PRS.US	Prudential Financial Inc	20221110	23.03	23.66	23.03	23.64	39400	23.64	up	up	correct
PRT.US	PermRock Royalty Trust	20221110	7.33	7.5335	7.3	7.42	36448	7.3326	up	down	incorrect
PRTY.US	Party City Holdco Inc	20221110	0.81	0.91	0.8	0.86	9465100	0.86	up	up	correct
PRU.US	Prudential Financial Inc	20221110	105.05	107.86	104.61	107.72	2290526	106.5156	up	up	correct
PSA.US	PN	20221110	15.96	16.55	15.96	16.55	21845	16.3096	up	down	incorrect
PSB.US	PZ	20221110	13.12	13.36	12.95	13.15	104161	12.8759	up	down	incorrect
PSEC.US	PA	20221110	15.65	16.66	15.3322	16.46	37504	16.46	up	up	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20221110	19.22	19.63	19.2	19.53	54240	19.26	up	down	incorrect
PSFE.US	WT	20221110	0.0888	0.0945	0.071	0.0821	266146	0.0821	down	down	correct
PSN.US	Parsons Corporation	20221110	49.71	49.77	49.01	49.65	371200	49.65	down	down	correct
PSO.US	Pearson plc	20221110	11.04	11.18	11	11.18	393000	11.18	up	up	correct
PSPC.US	UN	20221110	9.66	9.82	9.6525	9.8	2002	9.8	up	up	correct
PSTG.US	Pure Storage Inc	20221110	31.13	31.47	30.36	30.95	3330700	30.95	down	down	correct
PSTL.US	Postal Realty Trust Inc	20221110	15.68	16.12	15.64	15.9	153100	15.9	up	up	correct
PSX.US	Phillips 66	20221110	106.17	106.4	104.305	106.24	3457335	105.3125	up	up	correct
PTA.US	Cohen & Steers Tax	20221110	18.1	18.39	18.06	18.25	343500	17.9929	up	up	correct
PTY.US	PIMCO Corporate & Income Opportunity Fund	20221110	12.73	12.75	12.54	12.59	434992	12.221	down	down	correct
PUMP.US	ProPetro Holding Corp	20221110	11.47	11.84	11.21	11.84	1156600	11.84	up	up	correct
PV.US	Primavera Capital Acquisition Corp	20221110	10.025	10.03	10.02	10.03	26300	10.03	up	up	correct
PVH.US	PVH Corp	20221110	53.87	57	53.24	56.25	1422908	56.2162	up	up	correct
PVL.US	Permianville Royalty Trust	20221110	3.5	3.57	3.41	3.52	98341	3.4726	up	up	correct
PWR.US	Quanta Services Inc	20221110	147.83	148.99	143.925	147.06	1344982	147.06	down	down	correct
PWSC.US	PowerSchool Holdings Inc	20221110	20.55	20.8	20.12	20.79	402100	20.79	up	down	incorrect
PXD.US	Pioneer Natural Resources Company	20221110	248	248.38	243	245.45	2116198	239.7344	down	down	correct
PYN.US	PIMCO New York Municipal Income Fund III	20221110	7.13	7.3494	7.13	7.235	12294	7.1664	up	up	correct
PYS.US	PPlus Trust Series RRD	20221110	20.86	20.86	20.86	20.86	0	20.86
PYT.US	PPLUS Trust Series GSC	20221110	21.49	21.49	21.49	21.49	0	21.49
PZC.US	PIMCO California Municipal Income Fund III	20221110	7.96	8.12	7.96	8.08	90066	8.0063	up	up	correct
QD.US	Qudian Inc	20221110	0.82	0.839	0.806	0.82	561600	0.82
QGEN.US	QIAGEN N.V	20221110	46.41	46.86	45.92	46.7	1474168	46.7	up	up	correct
QSR.US	Restaurant Brands International Inc	20221110	61.6	61.975	60.96	61.87	1184100	61.87	up	up	correct
QTWO.US	Q2 Holdings Inc	20221110	26.34	27.97	26.34	27.63	960200	27.63	up	up	correct
QUOT.US	Quotient Technology Inc	20221110	3.37	3.45	3.22	3.38	2407200	3.38	up	up	correct
QVCC.US	QVCC	20221110	16.08	17.39	16.08	17.23	81900	16.8362	up	up	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20221110	15.64	17.2	15.64	17.15	34058	16.7433	up	down	incorrect
R.US	Ryder System Inc	20221110	85.2	88.77	85.19	88.18	678100	87.5656	up	up	correct
RA.US	Brookfield Real Assets Income Fund Inc	20221110	17.48	17.61	17.35	17.5	161521	17.304	up	up	correct
RAAS.US	Cloopen Group Holding Limited	20221110	0.97	1.03	0.94	1.03	84600	1.03	up	up	correct
RACE.US	Ferrari N.V	20221110	211.88	214.23	210.822	212.8	445800	212.8	up	up	correct
RAD.US	Rite Aid Corporation	20221110	5.18	5.35	4.98	5.32	1854400	5.32	up	down	incorrect
RAMP.US	LiveRamp Holdings Inc	20221110	19.4	20.56	19.4	20.32	1870800	20.32	up	up	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20221110	52.31	53.39	51.51	53.32	2392717	53.0634	up	up	correct
RBC.US	Regal Beloit Corporation	20221110	247.64	250.77	237.94	243	172600	243	down	down	correct
RBLX.US	Roblox Corporation	20221110	33.33	33.8	31.28	33.73	25224500	33.73	up	up	correct
RBOT.US	WT	20221110	0.4001	0.5499	0.4001	0.5397	4403	0.5397	up	up	correct
RC.US	PE	20221110	18.51	18.99	18.51	18.87	7146	18.87	up	up	correct
RCA.US	Ready Capital Corporation 7.00% Convertible Senior Notes due 2023	20221110	24.83	24.8632	24.8	24.8107	16434	24.8107	down	down	correct
RCB.US	Ready Capital Corporation	20221110	22.85	23.105	22.651	23	7000	23	up	up	correct
RCFA.US	UN	20221110	10.21	10.21	10.21	10.21	3700	10.21
RCI.US	Rogers Communications Inc	20221110	43.56	43.67	42.35	43.15	379249	42.8005	down	down	correct
RCL.US	Royal Caribbean Group	20221110	55.01	57.98	55.01	57.72	6429800	57.72	up	up	correct
RCS.US	PIMCO Strategic Income Fund Inc	20221110	5.2	5.2	5.05	5.1	100069	5.049	down	down	correct
RCUS.US	Arcus Biosciences Inc	20221110	26	27.97	25.91	27.93	1054800	27.93	up	up	correct
RDN.US	Radian Group Inc	20221110	20.51	21.15	20.36	20.88	2333866	20.6606	up	down	incorrect
RDW.US	Redwire Corp	20221110	2.38	2.43	2.32	2.4	185100	2.4	up	down	incorrect
RDY.US	Dr. Reddy's Laboratories Limited	20221110	57.27	57.65	56.68	57.45	189300	57.45	up	up	correct
RE.US	Everest Re Group Ltd	20221110	326.81	327.76	318.41	320.19	336751	318.5597	down	down	correct
RELX.US	RELX PLC	20221110	27.54	27.91	27.42	27.9	1322800	27.9	up	up	correct
RENN.US	Renren Inc	20221110	32.57	33	32.5	32.82	118700	32.82	up	up	correct
RERE.US	AiHuiShou International Co. Ltd.	20221110	1.69	1.75	1.645	1.65	334200	1.65	down	up	incorrect
RES.US	RPC Inc	20221110	10.13	10.55	9.87	10.54	1028000	10.54	up	up	correct
REV.US	Revlon Inc	20221110	1.11	1.21	0.99	1.16	74801	1.16	up	up	correct
REVG.US	REV Group Inc	20221110	14.04	14.205	13.85	13.99	195000	13.99	down	down	correct
REX.US	REX American Resources Corporation	20221110	29.25	30.65	28.95	30.45	112900	30.45	up	up	correct
REXR.US	PC	20221110	21.2599	21.8099	21.09	21.437	4112	21.102	up	up	correct
REZI.US	Resideo Technologies Inc	20221110	16.14	16.92	16.08	16.72	1161900	16.72	up	up	correct
RF.US	PE	20221110	17.97	18.4711	17.97	18.46	32242	18.1854	up	up	correct
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20221110	12.67	12.9	12.54	12.81	121528	12.6486	up	up	correct
RFL.US	Rafael Holdings Inc	20221110	1.815	1.88	1.784	1.84	39200	1.84	up	up	correct
RFM.US	RiverNorth Flexible Municipal Income Fund Inc	20221110	15.63	16.018	15.52	15.98	20500	15.7694	up	up	correct
RFMZ.US	RiverNorth Flexible Municipal Income Fund II Inc	20221110	13.27	13.5	13.23	13.38	65300	13.1971	up	up	correct
RFP.US	Resolute Forest Products Inc	20221110	21.07	21.11	21	21.02	579800	21.02	down	down	correct
RGA.US	Reinsurance Group of America Incorporated	20221110	144.92	144.99	138.33	139.4	611552	138.6	down	down	correct
RGR.US	Sturm Ruger & Company Inc	20221110	54.38	55.82	53.9785	54.9	126505	49.8099	up	up	correct
RGS.US	Regis Corporation	20221110	1.27	1.34	1.23	1.26	310800	1.26	down	up	incorrect
RGT.US	Royce Global Value Trust Inc	20221110	8.99	9.1	8.96	9.08	22819	8.9524	up	up	correct
RHI.US	Robert Half International Inc	20221110	76.03	79.74	76.03	79.59	1150477	79.1461	up	up	correct
RHP.US	Ryman Hospitality Properties Inc	20221110	89.21	92.79	89.15	89.46	345189	89.46	up	up	correct
RIG.US	Transocean Ltd	20221110	4.04	4.05	3.89	3.99	19364330	3.99	down	up	incorrect
RIO.US	Rio Tinto Group	20221110	60.22	60.97	59.65	60.81	3364500	60.81	up	up	correct
RIV.US	RiverNorth Opportunities Fund Inc	20221110	12.12	12.34	12.12	12.24	122892	11.9204	up	down	incorrect
RJF.US	Raymond James Financial Inc	20221110	125.005	125.15	121.34	123.98	1775727	123.98	down	down	correct
RKT.US	Rocket Companies Inc	20221110	7.08	7.5	6.96	7.32	5740700	7.32	up	up	correct
RL.US	Ralph Lauren Corporation	20221110	94.37	97.58	93.13	95.45	1838000	95.45	up	up	correct
RLI.US	RLI Corp	20221110	132.71	134.805	130.45	131.14	257430	124.1772	down	down	correct
RLJ.US	PA	20221110	23.45	24.49	23.45	24.25	16955	24.25	up	up	correct
RLX.US	RLX Technology Inc	20221110	1.46	1.465	1.37	1.44	7179500	1.44	down	down	correct
RM.US	Regional Management Corp	20221110	31.4	32.42	31.4	31.89	44045	31.5633	up	up	correct
RMD.US	ResMed Inc	20221110	219.96	225.71	217.96	225.18	450100	225.18	up	up	correct
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20221110	15.978	16.1	15.5	16.06	21204	15.8604	up	up	correct
RMM.US	Rivernorth Managed Duration Municipal Income Fund Inc	20221110	14.06	14.32	13.87	14.32	79000	14.1405	up	up	correct
RMPL.US	P	20221110	24.6999	24.779	24.6501	24.6501	1101	24.6501	down	down	correct
RMT.US	Royce Micro	20221110	9.17	9.33	9.1491	9.3	209684	9.0176	up	up	correct
RNG.US	RingCentral Inc	20221110	33.64	38.65	33.14	36.9	7549300	36.9	up	down	incorrect
RNGR.US	Ranger Energy Services Inc	20221110	10.65	10.75	10.39	10.73	24900	10.73	up	up	correct
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20221110	21.93	22.72	21.76	22.65	190855	21.3559	up	up	correct
RNR.US	PG	20221110	17.17	17.79	17.1292	17.76	20067	17.4998	up	up	correct
ROG.US	Rogers Corporation	20221110	105.08	108.79	105.08	107.97	727500	107.97	up	up	correct
ROK.US	Rockwell Automation Inc	20221110	265.67	269.975	260.335	265.54	814848	264.36	down	down	correct
ROL.US	Rollins Inc	20221110	42.73	42.86	41.47	42.02	2134200	42.02	down	down	correct
RONI.US	Rice Acquisition Corp II	20221110	9.96	9.96	9.94	9.945	581500	9.945	down	down	correct
ROP.US	Roper Technologies Inc	20221110	437.69	438.43	429.56	438.43	647400	438.43	up	down	incorrect
RPM.US	RPM International Inc	20221110	98.47	100.29	98.06	100.09	670300	100.09	up	up	correct
RPT.US	PD	20221110	48	49.24	47.76	49.055	7472	49.055	up	up	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20221110	12.49	12.86	12.35	12.78	382258	12.6189	up	up	correct
RRC.US	Range Resources Corporation	20221110	27.48	28.81	27	28.74	3116292	28.6546	up	up	correct
RRX.US	Regal Beloit Corporation	20221110	124.5	128.99	123.11	127.62	1082900	127.62	up	up	correct
RS.US	Reliance Steel & Aluminum Co	20221110	207.28	208.165	204.28	207.46	324868	206.5644	up	down	incorrect
RSF.US	RiverNorth Specialty Finance Corp	20221110	17.59	17.6	17.245	17.47	11600	17.1381	down	up	incorrect
RSG.US	Republic Services Inc	20221110	135.45	136	131.65	134.85	1541500	134.85	down	down	correct
RSI.US	Rush Street Interactive Inc	20221110	3.98	4.22	3.97	4.11	688500	4.11	up	up	correct
RSKD.US	Riskified Ltd.	20221110	5	5.55	4.855	5.52	925300	5.52	up	up	correct
RTX.US	Raytheon Technologies Corporation	20221110	96.9	98.02	95.7	97.84	4764100	97.2697	up	down	incorrect
RVLV.US	Revolve Group Inc	20221110	21.84	24.74	21.62	24.66	2501400	24.66	up	up	correct
RVT.US	Royce Value Trust Inc	20221110	14.17	14.7	14.1409	14.69	616848	14.3966	up	down	incorrect
RWT.US	Redwood Trust Inc	20221110	7.23	7.49	7.205	7.49	1807485	7.49	up	up	correct
RY.US	PT	20221110	25.5	25.63	25.26	25.5	3146	25.5
RYAM.US	Rayonier Advanced Materials Inc	20221110	6.55	7.1	6.48	6.99	567200	6.99	up	down	incorrect
RYAN.US	RYAN SPECIALTY GROUP HOLDINGS INC.	20221110	45.21	45.53	44.105	44.45	882700	44.45	down	up	incorrect
RYB.US	RYB Education Inc	20221110	19.4491	21.6	19.4491	20.65	17764	20.65	up	up	correct
RYI.US	Ryerson Holding Corporation	20221110	26.38	27.25	26	26.94	174692	26.7937	up	up	correct
RYN.US	Rayonier Inc	20221110	34.94	36.48	34.94	35.73	704309	35.4426	up	up	correct
RZA.US	Reinsurance Group of America Incorporated	20221110	25.39	25.4064	25.36	25.3672	23254	24.98	down	down	correct
S.US	SentinelOne Inc.	20221110	17.13	18.39	16.94	17.8	7001900	17.8	up	down	incorrect
SA.US	Seabridge Gold Inc	20221110	12.44	12.58	12.19	12.43	338400	12.43	down	down	correct
SACH.US	PA	20221110	18.77	19.38	18.63	18.63	21252	18.63	down	down	correct
SAFE.US	Safehold Inc	20221110	29.54	32.73	29.46	32.62	320752	32.62	up	up	correct
SAH.US	Sonic Automotive Inc	20221110	49	51.67	49	51.32	458040	51.0279	up	up	correct
SAIC.US	Science Applications International Corporation	20221110	111.75	112.48	110.49	111.89	262000	111.89	up	up	correct
SAM.US	The Boston Beer Company Inc	20221110	359.99	371.43	357.51	369.82	183871	369.82	up	up	correct
SAN.US	Banco Santander S.A	20221110	2.59	2.63	2.56	2.61	6994100	2.61	up	up	correct
SAND.US	Sandstorm Gold Ltd	20221110	5.37	5.41	5.21	5.31	3069600	5.31	down	up	incorrect
SAP.US	SAP SE	20221110	103.81	107.19	103.56	107.18	2371200	107.18	up	up	correct
SAR.US	Saratoga Investment Corp	20221110	23.35	23.515	22.8363	23.2	16407	22.6102	down	down	correct
SAVE.US	Spirit Airlines Inc	20221110	21.5	21.96	21.15	21.59	826800	21.59	up	up	correct
SB.US	PD	20221110	23.73	24.45	23.73	24.2	5272	24.2	up	down	incorrect
SBBA.US	SBBA	20221110	24.845	24.89	24.84	24.84	6200	24.84	down	up	incorrect
SBH.US	Sally Beauty Holdings Inc	20221110	13.14	14.17	12.45	12.86	3400100	12.86	down	down	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20221110	7.33	7.43	7.33	7.42	19718	7.3967	up	up	correct
SBOW.US	SilverBow Resources Inc	20221110	33.09	34.66	32.26	34.52	336500	34.52	up	up	correct
SBR.US	Sabine Royalty Trust	20221110	87.28	88.0022	85.41	87.12	80902	85.4351	down	down	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20221110	10.51	10.56	10.13	10.23	3886700	10.23	down	up	incorrect
SBSW.US	Sibanye Stillwater Limited	20221110	10.3	10.85	10.3	10.8	4505700	10.8	up	up	correct
SCCO.US	Southern Copper Corporation	20221110	55.29	56.24	54.73	56.22	1590215	56.22	up	up	correct
SCD.US	LMP Capital and Income Fund Inc	20221110	12.39	12.69	12.37	12.61	19700	12.61	up	up	correct
SCE.US	PL	20221110	17.17	18.004	17.17	17.9001	34493	17.5865	up	down	incorrect
SCHW.US	PJ	20221110	18.75	19.53	18.67	19.5	85006	19.2213	up	up	correct
SCI.US	Service Corporation International	20221110	71.62	72.23	70.91	71.31	848412	71.0332	down	down	correct
SCL.US	Stepan Company	20221110	108.22	110.5	107.17	108.68	83674	108.3143	up	up	correct
SCM.US	Stellus Capital Investment Corporation	20221110	13.82	13.99	13.7	13.85	65003	13.6204	up	up	correct
SCS.US	Steelcase Inc	20221110	7.97	8.305	7.9529	8.1	908802	8.1	up	up	correct
SCU.US	Sculptor Capital Management Inc	20221110	9.08	9.1	8.78	8.92	205396	8.9095	down	down	correct
SCX.US	The L.S. Starrett Company	20221110	7.1	7.16	6.9	6.94	4000	6.94	down	down	correct
SD.US	SandRidge Energy Inc	20221110	19.93	20.01	19.14	19.89	652500	19.89	down	down	correct
SDHY.US	PGIM Short Duration High Yield Opportunities Fund	20221110	14.77	14.96	14.77	14.89	45200	14.7843	up	up	correct
SDRL.US	Seadrill Limited	20221110	32.07	32.24	30.98	31.65	34900	31.65	down	down	correct
SE.US	Sea Limited	20221110	44.53	47.2	44.21	45.99	7769900	45.99	up	up	correct
SEAS.US	SeaWorld Entertainment Inc	20221110	57	58.5	55.58	55.91	1108500	55.91	down	up	incorrect
SEE.US	Sealed Air Corporation	20221110	48	49.47	47.68	49.47	2040250	49.2841	up	up	correct
SEM.US	Select Medical Holdings Corporation	20221110	22.62	23.92	22.28	23.88	704061	23.7579	up	up	correct
SEMR.US	SEMrush Holdings Inc	20221110	11.35	11.44	11	11.33	239800	11.33	down	down	correct
SF.US	PD	20221110	16.64	17.12	16.33	17.1001	25438	16.8261	up	up	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20221110	19.77	20.94	19.7282	20.94	6932	20.94	up	up	correct
SFE.US	Safeguard Scientifics Inc	20221110	3.43	3.48	3.33	3.35	159800	3.35	down	down	correct
SFL.US	SFL Corporation Ltd	20221110	10.5	10.5	10.19	10.28	881727	10.0337	down	down	correct
SG.US	Sweetgreen Inc.	20221110	14.81	16.25	14.7	15.18	2456100	15.18	up	up	correct
SGFY.US	Signify Health Inc	20221110	28.92	28.93	28.64	28.66	3318100	28.66	down	down	correct
SGU.US	Star Group L.P	20221110	8.69	8.85	8.5	8.55	68200	8.55	down	down	correct
SHAK.US	Shake Shack Inc	20221110	48.5	51.07	47.79	51.07	1138400	51.07	up	down	incorrect
SHG.US	Shinhan Financial Group Co. Ltd	20221110	27.41	27.96	27.41	27.92	194000	27.92	up	up	correct
SHO.US	PH	20221110	19.5101	20.16	19.5101	19.95	1086	19.95	up	up	correct
SHOP.US	Shopify Inc	20221110	33.9	36.6	33.45	36.51	32449100	36.51	up	up	correct
SHPW.US	Shapeways Holdings Inc.	20221110	0.56	0.6	0.543	0.571	92400	0.571	up	up	correct
SHW.US	The Sherwin	20221110	234.12	244.86	231.74	239	2699267	238.4045	up	up	correct
SI.US	P	20221110	13.5	13.8446	12.9601	13.5	225097	13.5
SID.US	Companhia Siderúrgica Nacional	20221110	2.56	2.6	2.45	2.5	5917851	2.3191	down	down	correct
SIG.US	Signet Jewelers Limited	20221110	63.855	66.49	63.38	64.63	810542	64.63	up	up	correct
SII.US	Sprott Inc	20221110	37.34	38.47	37.0549	37.82	65440	37.57	up	up	correct
SITC.US	PA	20221110	20.76	21.44	20.76	21.283	6100	21.283	up	up	correct
SITE.US	SiteOne Landscape Supply Inc	20221110	122.39	133.69	121.475	130.67	563200	130.67	up	down	incorrect
SIX.US	Six Flags Entertainment Corporation	20221110	22.37	23.44	21.42	21.73	10068300	21.73	down	up	incorrect
SJI.US	South Jersey Industries Inc	20221110	33.85	34.1	33.68	34.06	1033021	33.7632	up	up	correct
SJIJ.US	South Jersey Industries Inc	20221110	17.594	18.26	17.594	18.06	18100	17.6957	up	up	correct
SJIV.US	South Jersey Industries Inc Unit	20221110	67.88	68.18	67.88	68.18	2700	67.1116	up	up	correct
SJM.US	The J. M. Smucker Company	20221110	148.83	148.87	141.3	145.87	1315400	145.87	down	up	incorrect
SJR.US	Shaw Communications Inc	20221110	27	27.2	26.84	27	548780	26.8525
SJT.US	San Juan Basin Royalty Trust	20221110	10.9	11	10.7015	10.98	470392	10.8181	up	up	correct
SJW.US	SJW Group	20221110	72.38	73.37	71.83	73.2	108600	73.2	up	up	correct
SKIL.US	Skillsoft Corp	20221110	1.71	1.9	1.69	1.81	642700	1.81	up	up	correct
SKM.US	SK Telecom Co.Ltd	20221110	20.07	20.9	20.07	20.88	343500	20.88	up	up	correct
SKT.US	Tanger Factory Outlet Centers Inc	20221110	18.77	19.45	18.55	19.42	878700	19.42	up	up	correct
SKX.US	Skechers U.S.A. Inc	20221110	36.92	37.75	36.89	37.75	1399200	37.75	up	up	correct
SKY.US	Skyline Champion Corporation	20221110	52.84	58	52.62	55.2	710400	55.2	up	up	correct
SLB.US	Schlumberger Limited	20221110	53.79	54.16	52.45	53.1	13088719	52.9191	down	down	correct
SLCA.US	U.S. Silica Holdings Inc	20221110	13.35	13.91	13.13	13.89	873900	13.89	up	up	correct
SLF.US	Sun Life Financial Inc	20221110	44.84	45.9	44.75	45.81	679013	45.2747	up	up	correct
SLG.US	PI	20221110	19.17	20.06	19.17	19.82	58135	19.82	up	up	correct
SLQT.US	SelectQuote Inc	20221110	0.643	0.789	0.627	0.785	2751000	0.785	up	down	incorrect
SM.US	SM Energy Company	20221110	44.14	44.89	43.11	44.52	2292100	44.52	up	up	correct
SMAR.US	Smartsheet Inc	20221110	28.06	29.76	27.58	29.73	1445000	29.73	up	up	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20221110	6.06	6.16	6.02	6.15	3272400	6.15	up	down	incorrect
SMG.US	The Scotts Miracle	20221110	56.9	60.21	56.9	60.04	1197632	59.3372	up	up	correct
SMHI.US	SEACOR Marine Holdings Inc	20221110	7.24	7.3	7.1	7.26	26700	7.26	up	up	correct
SMLP.US	Summit Midstream Partners LP	20221110	20.5	20.5	20	20.01	3400	20.01	down	down	correct
SMP.US	Standard Motor Products Inc	20221110	38	40.1	37.75	40	258971	39.73	up	up	correct
SMRT.US	SmartRent Inc	20221110	2.54	2.68	2.51	2.63	1300300	2.63	up	up	correct
SMWB.US	Similarweb Ltd	20221110	5.28	5.67	5.28	5.63	96300	5.63	up	up	correct
SNA.US	Snap	20221110	234.22	236.219	231.04	236.03	282741	234.3985	up	up	correct
SNAP.US	Snap Inc	20221110	10.06	10.83	9.77	10.73	54710900	10.73	up	up	correct
SNDR.US	Schneider National Inc	20221110	22.67	23.51	22.62	23.49	546158	23.4141	up	up	correct
SNN.US	Smith & Nephew plc	20221110	24.86	25.12	24.67	25.11	1324700	25.11	up	up	correct
SNOW.US	Snowflake Inc.	20221110	140.1	149.27	139.7	145.38	9755200	145.38	up	up	correct
SNP.US	China Petroleum & Chemical Corporation	20221110	42.72	43.71	42.72	43.25	17300	43.25	up	down	incorrect
SNV.US	PE	20221110	22.5	23.67	22.4785	23.67	19347	23.2973	up	down	incorrect
SNX.US	TD SYNNEX	20221110	95.49	97.21	94.25	97.05	345700	97.05	up	down	incorrect
SO.US	The Southern Company	20221110	65	65.8	63.95	65.71	5143165	65.0217	up	up	correct
SOI.US	Solaris Oilfield Infrastructure Inc	20221110	12.03	12.05	11.63	11.82	162665	11.7078	down	down	correct
SOJC.US	The Southern Company JR 2017B NT 77	20221110	21.56	22.39	21.56	22.29	26652	21.9765	up	up	correct
SOJD.US	SOJD	20221110	19.46	20.22	19.46	20.18	102700	20.18	up	up	correct
SOJE.US	SOJE	20221110	17.89	18.694	17.87	18.694	71700	18.694	up	up	correct
SOL.US	ReneSola Ltd	20221110	4.35	4.86	4.35	4.85	1043611	4.85	up	up	correct
SON.US	Sonoco Products Company	20221110	58.32	59.34	58.09	58.52	635900	58.52	up	up	correct
SONX.US	Sonendo Inc.	20221110	1.9	1.97	1.57	1.87	318200	1.87	down	up	incorrect
SONY.US	Sony Group Corporation	20221110	78.33	80.56	78.22	80.5	1401872	80.5	up	up	correct
SOR.US	Source Capital Inc	20221110	37.15	37.46	36.92	37.2	14125	36.8328	up	up	correct
SOS.US	SOS Limited	20221110	4.65	4.9	4.62	4.68	76600	4.68	up	up	correct
SPB.US	Spectrum Brands Holdings Inc	20221110	48.35	49.9	48.35	49.49	671600	49.0731	up	up	correct
SPCE.US	Virgin Galactic Holdings Inc	20221110	5.01	5.3	5.01	5.29	8101100	5.29	up	up	correct
SPE.US	Special Opportunities Fund Inc	20221110	11.7612	11.9	11.7612	11.88	32799	11.7714	up	up	correct
SPG.US	PJ	20221110	59.8995	59.8995	59.5	59.51	949	58.4863	down	down	correct
SPGI.US	S&P Global Inc	20221110	330.69	347.29	329.65	346.21	2569646	345.3886	up	up	correct
SPH.US	Suburban Propane Partners L.P	20221110	16.26	16.33	15.8	15.9	325300	15.9	down	down	correct
SPIR.US	Spire Corporation	20221110	1.33	1.48	1.296	1.47	681200	1.47	up	up	correct
SPLP.US	PA	20221110	22.84	23.38	22.84	23.32	10163	22.9413	up	up	correct
SPNT.US	PB	20221110	24	24.14	23.66	23.96	20894	23.46	down	down	correct
SPOT.US	Spotify Technology S.A	20221110	75.93	78.6	75.65	78.44	2078800	78.44	up	up	correct
SPR.US	Spirit AeroSystems Holdings Inc	20221110	28.28	29.36	27.8	29.36	3158620	29.36	up	up	correct
SPXC.US	SPX Corporation	20221110	72.24	73.36	72.08	73.08	235800	73.08	up	down	incorrect
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20221110	16.77	17.19	16.5901	17.19	73351	16.899	up	up	correct
SQ.US	Square Inc	20221110	63.09	68.585	63.09	67.4	28630300	67.4	up	up	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20221110	108.86	109.44	106.483	107.75	1403648	104.2725	down	down	correct
SQNS.US	Sequans Communications S.A	20221110	3.8	3.8	3.63	3.75	41200	3.75	down	down	correct
SQSP.US	Squarespace Inc	20221110	21.42	21.89	21.28	21.87	666300	21.87	up	down	incorrect
SQZ.US	SQZ Biotechnologies Company	20221110	2.79	2.83	2.67	2.7	14700	2.7	down	up	incorrect
SR.US	PA	20221110	22.88	23.42	22.88	23.42	11832	23.42	up	up	correct
SRC.US	PA	20221110	21.9	22.6347	21.9	22.6347	4161	22.2712	up	down	incorrect
SRE.US	Sempra	20221110	154.22	156.01	152.13	155.83	1130997	155.83	up	up	correct
SREA.US	Sempra Energy	20221110	22.32	23.12	22.23	23.1	80222	22.7446	up	up	correct
SRG.US	PA	20221110	23.19	23.88	23.1201	23.55	3250	23.55	up	up	correct
SRI.US	Stoneridge Inc	20221110	24.25	24.34	23.77	24.16	208000	24.16	down	down	correct
SRL.US	Scully Royalty Ltd	20221110	7.9294	7.99	7.9294	7.96	3119	7.8018	up	up	correct
SRT.US	StarTek Inc	20221110	3.3	3.43	3.12	3.17	79000	3.17	down	down	correct
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20221110	36.49	36.87	36.185	36.5	9958	35.5805	up	up	correct
SSD.US	Simpson Manufacturing Co. Inc	20221110	89.76	93.33	89.37	92.78	238200	92.78	up	up	correct
SSL.US	Sasol Limited	20221110	17.15	17.38	17.07	17.38	273300	17.38	up	up	correct
SSTK.US	Shutterstock Inc	20221110	50.67	52.38	50.67	52.35	286821	52.1032	up	up	correct
ST.US	Sensata Technologies Holding plc	20221110	42.86	44.21	42.86	44.14	1312100	44.14	up	up	correct
STAG.US	STAG Industrial Inc	20221110	32.36	33.86	32.22	33.82	2402350	33.6889	up	down	incorrect
STAR.US	PI	20221110	23.2	23.41	23.2	23.3294	1762	22.8907	up	up	correct
STC.US	Stewart Information Services Corporation	20221110	38.32	39.61	37.8828	39.05	288509	38.6502	up	up	correct
STE.US	STERIS plc	20221110	166.31	169.9	161.34	169.27	922017	168.7908	up	up	correct
STEM.US	Stem Inc	20221110	12.6	13.62	12.5	13.41	3535800	13.41	up	up	correct
STG.US	Sunlands Technology Group	20221110	3.99	4.02	3.79	3.79	25700	3.79	down	down	correct
STK.US	Columbia Seligman Premium Technology Growth Fund	20221110	25.95	27.07	25.7685	27	39611	25.4642	up	down	incorrect
STLA.US	Stellantis N.V	20221110	14.2	14.46	14.13	14.46	6825194	14.46	up	down	incorrect
STM.US	STMicroelectronics N.V	20221110	35.24	36.92	34.97	36.92	6299740	36.8621	up	up	correct
STN.US	Stantec Inc	20221110	49.87	50.77	49.87	50.77	78500	50.77	up	up	correct
STNG.US	Scorpio Tankers Inc	20221110	51.75	52.05	48.725	49.8	1154544	49.6991	down	down	correct
STOR.US	STORE Capital Corporation	20221110	31.73	31.84	31.67	31.72	4576200	31.72	down	up	incorrect
STT.US	PG	20221110	24.54	24.8965	24.28	24.65	42572	24.3185	up	up	correct
STVN.US	Stevanato Group S.p.A.	20221110	14.74	15.15	14.46	15	929400	15	up	up	correct
STWD.US	Starwood Property Trust Inc	20221110	20.99	21.48	20.95	21.23	3447300	21.23	up	up	correct
STZ.US	B	20221110	310	310	310	310	499	310
SU.US	Suncor Energy Inc	20221110	35.24	36.1	34.9185	35.79	3725410	35.3684	up	up	correct
SUI.US	Sun Communities Inc	20221110	138.33	143.05	137.73	142.77	591261	142.77	up	up	correct
SUM.US	Summit Materials Inc	20221110	29.0862	30.2252	28.9337	29.9201	1090402	29.42	up	up	correct
SUN.US	Sunoco LP	20221110	42.73	43.38	42.54	42.75	148720	42.75	up	up	correct
SUP.US	Superior Industries International Inc	20221110	4.49	4.49	4.25	4.29	45900	4.29	down	up	incorrect
SUPV.US	Grupo Supervielle S.A	20221110	1.83	1.854	1.77	1.78	188000	1.78	down	down	correct
SUZ.US	Suzano S.A	20221110	10.47	10.6	10.265	10.45	2524900	10.45	down	down	correct
SWCH.US	Switch Inc	20221110	33.95	33.96	33.83	33.88	5045358	33.8278	down	down	correct
SWI.US	SolarWinds Corporation	20221110	8.96	9.44	8.96	9.44	298100	9.44	up	up	correct
SWK.US	Stanley Black & Decker Inc	20221110	77.52	81.46	76.76	81.45	3694084	80.6407	up	up	correct
SWN.US	Southwestern Energy Company	20221110	6.73	6.94	6.57	6.91	19850400	6.91	up	up	correct
SWT.US	Stanley Black Decker Inc	20221110	48.23	51.31	48.11	51.12	334054	49.8075	up	down	incorrect
SWX.US	Southwest Gas Holdings Inc	20221110	65.34	65.56	62.84	65.52	715100	64.9087	up	up	correct
SWZ.US	The Swiss Helvetia Fund Inc	20221110	7.6	7.68	7.54	7.67	17200	7.67	up	up	correct
SXC.US	SunCoke Energy Inc	20221110	8.35	8.485	8.225	8.42	656079	8.3384	up	up	correct
SXI.US	Standex International Corporation	20221110	101.85	104.4	101.85	103.66	52100	103.66	up	down	incorrect
SXT.US	Sensient Technologies Corporation	20221110	70.7	72.65	70.5	72.46	166600	72.46	up	up	correct
SYF.US	PA	20221110	17.51	18.08	17.41	17.98	86644	17.98	up	up	correct
SYK.US	Stryker Corporation	20221110	215	220.675	213.97	218.96	2117728	218.96	up	up	correct
SYY.US	Sysco Corporation	20221110	85.16	85.45	83.58	84.24	3298300	84.24	down	down	correct
SZC.US	The Cushing Renaissance Fund	20221110	41.91	42.75	40.8276	40.8276	3060	40.6203	down	down	correct
T.US	PC	20221110	17.33	18.24	17.33	18.21	258311	18.21	up	up	correct
TAC.US	TransAlta Corporation	20221110	9.62	9.68	9.41	9.49	446900	9.49	down	down	correct
TAK.US	Takeda Pharmaceutical Company Limited	20221110	13.53	13.87	13.48	13.84	3967300	13.84	up	down	incorrect
TAL.US	TAL Education Group	20221110	5	5.21	4.95	4.99	3039000	4.99	down	down	correct
TALO.US	Talos Energy Inc	20221110	19.93	20.04	19.46	19.98	1215400	19.98	up	up	correct
TAP.US	A	20221110	70.5	78.6	70.5	73.51	4300	73.1273	up	up	correct
TARO.US	Taro Pharmaceutical Industries Ltd	20221110	29.01	29.6	28.97	29.06	5700	29.06	up	up	correct
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20221110	21.62	22.56	21.612	22.56	74500	22.56	up	down	incorrect
TBC.US	AT&T Inc. 5.625% Global Notes d	20221110	22.58	23.52	22.58	23.51	52400	23.51	up	up	correct
TBI.US	TrueBlue Inc	20221110	20.68	21.45	20.68	21.28	133800	21.28	up	down	incorrect
TCI.US	Transcontinental Realty Investors Inc	20221110	41	41.96	40.25	41.7	15200	41.7	up	up	correct
TCN.US	Tricon Capital Group Inc	20221110	8.82	9.1	8.76	8.81	697900	8.81	down	down	correct
TCS.US	The Container Store Group Inc	20221110	4.6	4.74	4.49	4.57	649900	4.57	down	down	correct
TD.US	The Toronto	20221110	66.45	67.08	66.09	66.97	2274800	66.97	up	up	correct
TDC.US	Teradata Corporation	20221110	30.8	31.49	30.66	31.21	2709300	31.21	up	up	correct
TDCX.US	TDCX Inc.	20221110	13	13.3	12.8	13.17	263000	13.17	up	up	correct
TDF.US	Templeton Dragon Fund Inc	20221110	8.47	8.71	8.47	8.64	104800	8.64	up	down	incorrect
TDG.US	TransDigm Group Incorporated	20221110	619.99	648.4	610.11	640.02	666700	640.02	up	up	correct
TDOC.US	Teladoc Health Inc	20221110	29.13	30.99	28.7	30.98	6872000	30.98	up	up	correct
TDS.US	PU	20221110	18.7	19.59	18.6	19.499	47455	19.0561	up	up	correct
TDW.US	Tidewater Inc	20221110	31.75	31.95	31	31.71	1421200	31.71	down	down	correct
TDY.US	Teledyne Technologies Incorporated	20221110	418.6	422.46	415.82	421.25	297400	421.25	up	up	correct
TEAF.US	Tortoise Essential Assets Income Term Fund	20221110	13.35	13.522	13.35	13.52	26500	13.4303	up	up	correct
TECK.US	Teck Resources Limited	20221110	34.19	34.75	33.84	34.31	3280089	34.2257	up	up	correct
TEF.US	Telefónica S.A	20221110	3.73	3.75	3.6927	3.71	1086706	3.5491	down	down	correct
TEI.US	Templeton Emerging Markets Income Fund	20221110	4.75	4.87	4.75	4.83	217265	4.747	up	up	correct
TEL.US	TE Connectivity Ltd	20221110	119.73	122.71	118.92	122.15	2050656	121.6061	up	up	correct
TEN.US	Tenneco Inc	20221110	19.85	19.91	19.85	19.87	4460400	19.87	up	up	correct
TEO.US	Telecom Argentina S.A	20221110	4.11	4.25	3.94	3.97	147900	3.97	down	down	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20221110	9.45	9.48	9.23	9.4	10111342	9.4	down	down	correct
TEX.US	Terex Corporation	20221110	43.77	43.95	42.71	43.32	805300	43.32	down	up	incorrect
TFC.US	PI	20221110	17.97	18.68	17.97	18.4989	55684	18.4989	up	up	correct
TFII.US	TFI International Inc	20221110	100.01	101.99	99.44	100.89	331690	100.89	up	up	correct
TFSA.US	TFSA	20221110	21.75	22.05	21.6	21.9	4700	21.4788	up	up	correct
TFX.US	Teleflex Incorporated	20221110	207.97	218.41	207.8495	218.2	339767	217.86	up	up	correct
TG.US	Tredegar Corporation	20221110	10.34	10.51	10.17	10.42	125967	10.3007	up	up	correct
TGH.US	P	20221110	19.51	21.55	19.51	20.5	12646	20.5	up	up	correct
TGI.US	Triumph Group Inc	20221110	12.17	12.65	12.11	12.61	1237200	12.61	up	up	correct
TGNA.US	TEGNA Inc	20221110	19.35	19.5	19.15	19.45	2164043	19.3569	up	up	correct
TGS.US	Transportadora de Gas del Sur S.A	20221110	8.37	8.52	8.04	8.04	86100	8.04	down	down	correct
TGT.US	Target Corporation	20221110	158.94	164.55	158.39	164.38	4962937	163.3554	up	down	incorrect
THC.US	Tenet Healthcare Corporation	20221110	40.15	42.63	40.1	42.38	2238800	42.38	up	up	correct
THG.US	The Hanover Insurance Group Inc	20221110	139.88	141.11	138.21	141.05	167919	140.2256	up	up	correct
THO.US	Thor Industries Inc	20221110	83.72	86.27	83.1	84.77	778072	84.77	up	up	correct
THQ.US	Tekla Healthcare Opportunities Fund	20221110	20.42	20.66	20.24	20.63	92939	20.4014	up	up	correct
THR.US	Thermon Group Holdings Inc	20221110	19.18	19.71	19.07	19.44	202200	19.44	up	up	correct
THS.US	TreeHouse Foods Inc	20221110	48.04	48.2	45.83	46.61	394300	46.61	down	down	correct
THW.US	Tekla World Healthcare Fund	20221110	14.33	14.4	14.19	14.3	131822	14.081	down	down	correct
TINV.US	Tiga Acquisition Corp	20221110	9.67	9.88	9.435	9.66	14300	9.66	down	down	correct
TISI.US	Team Inc	20221110	0.8	0.85	0.76	0.78	163100	0.78	down	up	incorrect
TJX.US	The TJX Companies Inc	20221110	72.96	74.26	72.55	74	5848085	74	up	up	correct
TK.US	Teekay Corporation	20221110	4.34	4.41	4.24	4.32	895600	4.32	down	down	correct
TKC.US	Turkcell Iletisim Hizmetleri A.S	20221110	4.26	4.32	4.1	4.21	949400	4.21	down	down	correct
TKR.US	The Timken Company	20221110	72.42	72.7	71.19	72.41	707395	72.101	down	up	incorrect
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20221110	26.99	27.12	26.68	26.82	304900	26.82	down	up	incorrect
TLYS.US	Tilly's Inc	20221110	9.38	10	9.08	9.35	286300	9.35	down	down	correct
TM.US	Toyota Motor Corporation	20221110	137.59	140.57	137.56	140.52	211315	140.52	up	up	correct
TME.US	Tencent Music Entertainment Group	20221110	3.81	3.96	3.8	3.87	11646900	3.87	up	up	correct
TMHC.US	Taylor Morrison Home Corporation	20221110	27.49	28.78	27.03	28.18	2230300	28.18	up	down	incorrect
TMO.US	Thermo Fisher Scientific Inc	20221110	507.02	520.67	506.24	520.58	1937593	520.3067	up	up	correct
TMST.US	TimkenSteel Corporation	20221110	18.48	19.24	18.28	19.08	513900	19.08	up	up	correct
UZF.US	UZF	20221110	16.41	17.4399	16.39	17.39	48615	17.0224	up	up	correct
TNC.US	Tennant Company	20221110	65.73	67.345	65.5	66.29	85150	66.0088	up	up	correct
TNET.US	TriNet Group Inc	20221110	67.2	68.97	67.02	68.81	657400	68.81	up	up	correct
TNK.US	Teekay Tankers Ltd	20221110	33.52	33.91	31.21	31.38	481000	31.38	down	down	correct
TNL.US	Travel + Leisure Co	20221110	38.09	39.365	38.04	39.35	803830	38.9407	up	up	correct
TNP.US	PF	20221110	23.95	24.1	23.755	23.85	17216	23.85	down	up	incorrect
TOL.US	Toll Brothers Inc	20221110	44.51	47.37	44.51	46.52	2402200	46.52	up	up	correct
TOST.US	Toast Inc.	20221110	19.19	20.41	19.13	20	13132200	20	up	up	correct
TPB.US	Turning Point Brands Inc	20221110	21.38	22.065	20.89	21.62	211400	21.5569	up	up	correct
TPC.US	Tutor Perini Corporation	20221110	7.36	7.62	7.15	7.53	785700	7.53	up	up	correct
TPH.US	Tri Pointe Homes Inc	20221110	17.72	18.88	17.54	18.45	1150900	18.45	up	down	incorrect
TPL.US	Texas Pacific Land Corporation	20221110	2664	2685.85	2577.66	2685.85	38732	2682.5914	up	up	correct
TPR.US	Tapestry Inc	20221110	31.32	32.87	29.65	32.54	6778965	32.2744	up	down	incorrect
TPTA.US	TPTA	20221110	19	20.03	19	19.571	2200	19.1913	up	up	correct
TPVG.US	TriplePoint Venture Growth BDC Corp	20221110	12.92	12.92	12.62	12.75	178363	12.3499	down	down	correct
TPX.US	Tempur Sealy International Inc	20221110	31.2	32.32	31.04	31.49	3211276	31.3936	up	up	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20221110	12.98	13.36	12.98	13.28	14031	13.1782	up	down	incorrect
TR.US	Tootsie Roll Industries Inc	20221110	41.88	42.04	41.04	41.68	154000	41.68	down	up	incorrect
TRC.US	Tejon Ranch Co	20221110	17.79	18.16	17.78	18.14	67200	18.14	up	up	correct
TREX.US	Trex Company Inc	20221110	47.1	50.15	46.54	48.1	2964700	48.1	up	up	correct
TRGP.US	Targa Resources Corp	20221110	70.02	72.07	68.67	71.59	1626100	71.59	up	up	correct
TRI.US	Thomson Reuters Corporation	20221110	109.12	110.71	109.12	110.32	458843	109.8765	up	up	correct
TRN.US	Trinity Industries Inc	20221110	29.27	29.77	28.87	29.67	472800	29.67	up	up	correct
TRNO.US	Terreno Realty Corporation	20221110	57.66	59.76	57.24	59.67	803300	59.67	up	down	incorrect
TROX.US	Tronox Holdings plc	20221110	12.59	13.39	12.44	13.37	1510630	13.245	up	up	correct
TRP.US	TC Energy Corporation	20221110	46.62	47.46	46.29	47.36	1912700	47.36	up	up	correct
TRQ.US	Turquoise Hill Resources Ltd	20221110	31.04	31.28	30.9	31.15	989058	31.15	up	up	correct
TRTN.US	PD	20221110	22.495	23.18	22.495	23.17	9157	22.7438	up	down	incorrect
TRTX.US	PC	20221110	17.39	17.41	17	17.055	16067	17.055	down	up	incorrect
TRU.US	TransUnion	20221110	57.79	62.33	57.79	62.23	2040000	62.13	up	up	correct
TRV.US	The Travelers Companies Inc	20221110	184.89	185.115	181.38	183.3	1617984	182.3935	down	down	correct
TS.US	Tenaris S.A	20221110	32.12	32.2	31.41	31.7	2890671	31.3826	down	down	correct
TSE.US	Trinseo S.A	20221110	23.95	26.25	23.95	26.22	854200	26.22	up	up	correct
TSI.US	TCW Strategic Income Fund Inc	20221110	4.65	4.71	4.65	4.7	188300	4.7	up	up	correct
TSLX.US	Sixth Street Specialty Lending Inc	20221110	18.66	18.75	18.19	18.36	461657	17.9068	down	down	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20221110	67.74	70.87	67.32	70.84	21367900	70.84	up	up	correct
TSN.US	Tyson Foods Inc	20221110	65.61	66.88	65.29	66.46	4080282	65.9799	up	up	correct
TSQ.US	Townsquare Media Inc	20221110	8.3	8.57	7.93	8.22	57900	8.22	down	down	correct
TT.US	Trane Technologies plc	20221110	171.35	177.42	171.35	176.77	1744744	176.1062	up	up	correct
TTC.US	The Toro Company	20221110	112.41	113.37	111.17	112.64	460000	112.64	up	up	correct
TTE.US	TotalEnergies SE	20221110	57.2	57.9387	56.72	57.16	2212005	57.16	down	down	correct
TTI.US	TETRA Technologies Inc	20221110	4.07	4.07	3.88	3.99	1379500	3.99	down	down	correct
TTM.US	Tata Motors Limited	20221110	26.18	26.73	25.81	26.33	989600	26.33	up	up	correct
TTP.US	Tortoise Pipeline & Energy Fund Inc	20221110	28.66	29.22	28.66	29.17	3215	28.5663	up	up	correct
TU.US	TELUS Corporation	20221110	21.63	21.83	21.485	21.71	1424425	21.4413	up	up	correct
TUP.US	Tupperware Brands Corporation	20221110	5.05	5.5	4.97	5.25	1302800	5.25	up	up	correct
TUYA.US	Tuya Inc	20221110	0.94	0.99	0.888	0.95	492700	0.95	up	down	incorrect
TV.US	Grupo Televisa S.A.B	20221110	5.27	5.34	5.18	5.32	5164800	5.32	up	up	correct
TVC.US	Tennessee Valley Authority PARRS D 2028	20221110	21.76	21.9297	21.43	21.73	32476	21.5944	down	up	incorrect
TVE.US	Tennessee Valley Authority PARRS A 2029	20221110	20.69	21.17	20.6	21.17	50300	21.17	up	up	correct
TWI.US	Titan International Inc	20221110	14.99	15.41	14.64	14.68	493900	14.68	down	down	correct
TWLO.US	Twilio Inc	20221110	46.59	50.99	46.22	50.71	9203700	50.71	up	up	correct
TWN.US	The Taiwan Fund Inc	20221110	20.89	21.78	20.69	21.52	15900	21.52	up	up	correct
TWNI.US	Tailwind International Acquisition Corp	20221110	10	10	9.99	9.99	180100	9.99	down	up	incorrect
TWO.US	PC	20221110	18.69	19.368	18.69	19.34	19773	19.34	up	up	correct
TX.US	Ternium S.A	20221110	30.95	31.14	30.265	30.63	281399	29.73	down	down	correct
TXT.US	Textron Inc	20221110	70.56	71.61	70	71.52	1510205	71.5003	up	up	correct
TY.US	P	20221110	44.9	45.7	44.5501	44.5501	1801	43.95	down	down	correct
TYG.US	Tortoise Energy Infrastructure Corporation	20221110	33.35	33.96	33.26	33.89	72241	33.1633	up	up	correct
TYL.US	Tyler Technologies Inc	20221110	307.87	312.4	306.91	309.71	404100	309.71	up	up	correct
U.US	Unity Software Inc	20221110	24.5	28.47	24.5	27.82	28405800	27.82	up	up	correct
UA.US	Under Armour Inc	20221110	7.2	7.55	7.18	7.55	5712701	7.55	up	up	correct
UAA.US	Under Armour Inc	20221110	8.12	8.66	8.12	8.65	12856200	8.65	up	up	correct
UAN.US	CVR Partners LP	20221110	117.49	121.449	117	117.55	58046	115.78	up	up	correct
UBA.US	Urstadt Biddle Properties Inc	20221110	18.65	19.17	18.6	18.82	177300	18.82	up	up	correct
UBER.US	Uber Technologies Inc	20221110	28.38	29.32	28.1	28.85	35196900	28.85	up	up	correct
UBP.US	PK	20221110	18.9	19.89	18.9	19.5482	6185	19.5482	up	up	correct
UBS.US	UBS Group AG	20221110	17.1	17.56	17	17.54	4309700	17.54	up	up	correct
UDR.US	UDR Inc	20221110	38.97	40.73	38.87	40.69	3709416	40.69	up	up	correct
UE.US	Urban Edge Properties	20221110	14.84	15.27	14.7995	15.03	1226441	14.8727	up	down	incorrect
UFI.US	Unifi Inc	20221110	7.03	7.38	7.03	7.13	263500	7.13	up	up	correct
UGI.US	UGI Corporation	20221110	36.12	37.06	36.01	36.69	1272823	36.352	up	up	correct
UGIC.US	UGI Corporation	20221110	86.44	87.38	86.13	86.69	4900	84.9277	up	down	incorrect
UGLD.US	VelocityShares 3x Long Gold ETN Linked to the S&P GSCI Gold Index ER	20221110	201.36	201.36	201.36	201.36	0	201.36
UGP.US	Ultrapar Participações S.A	20221110	2.64	2.65	2.42	2.43	3745500	2.43	down	up	incorrect
UHS.US	Universal Health Services Inc	20221110	115.88	122.145	114.82	121.8	1138885	121.6134	up	up	correct
UHT.US	Universal Health Realty Income Trust	20221110	48.85	50.14	48.85	50.04	58120	49.3457	up	up	correct
UI.US	Ubiquiti Inc	20221110	284.51	296.82	281.57	295.29	80501	294.69	up	up	correct
UIS.US	Unisys Corporation	20221110	4.47	4.7	4.4	4.62	1717600	4.62	up	up	correct
UL.US	Unilever PLC	20221110	47.31	47.58	46.97	47.54	2877665	47.127	up	up	correct
UMC.US	United Microelectronics Corporation	20221110	6.62	7.27	6.62	7.15	29572100	7.15	up	up	correct
UMH.US	PD	20221110	23.7	24.03	23.7	23.91	6262	23.5116	up	down	incorrect
UNF.US	UniFirst Corporation	20221110	188.62	193.68	187.05	193.65	101170	193.3373	up	up	correct
UNFI.US	United Natural Foods Inc	20221110	45.5	46.1	44.9	45.5	387800	45.5
UNH.US	UnitedHealth Group Incorporated	20221110	548.93	551.7	533.95	544.17	3426381	542.4977	down	down	correct
UNM.US	Unum Group	20221110	45.05	45.1	41.94	42.48	3213400	42.48	down	down	correct
UNMA.US	Unum Group 6.250% JR NT58	20221110	23.08	23.96	22.9	23.91	20943	23.5203	up	up	correct
UNP.US	Union Pacific Corporation	20221110	210.88	213.19	209.09	212.99	4923400	211.6858	up	down	incorrect
UNVR.US	Univar Solutions Inc	20221110	28.89	29.35	28.795	29.27	1570000	29.27	up	down	incorrect
UP.US	Wheels Up Experience Inc	20221110	1.59	1.71	1.54	1.57	1152600	1.57	down	down	correct
UPH.US	UpHealth Inc	20221110	0.428	0.47	0.422	0.45	22900	4.5	up	down	incorrect
UPS.US	United Parcel Service Inc	20221110	167.5	172.35	167.5	172.32	3338898	170.8	up	up	correct
URI.US	United Rentals Inc	20221110	333	348.23	333	344.91	1081800	344.91	up	up	correct
USA.US	Liberty All	20221110	6.11	6.27	6.11	6.27	820137	6.1244	up	up	correct
USAC.US	USA Compression Partners LP	20221110	18.08	18.49	18.08	18.38	124100	18.38	up	up	correct
USB.US	PR	20221110	17.1	17.88	17.1	17.88	73409	17.88	up	up	correct
USDP.US	USD Partners LP	20221110	3.98	4.09	3.98	4.03	34300	4.03	up	up	correct
USER.US	UserTesting Inc.	20221110	7.45	7.5	7.43	7.46	1201600	7.46	up	up	correct
USFD.US	US Foods Holding Corp	20221110	31.03	33	31.03	32.82	2285300	32.82	up	up	correct
USM.US	United States Cellular Corporation	20221110	22.23	23.71	21.93	23.01	317000	23.01	up	up	correct
USNA.US	USANA Health Sciences Inc	20221110	50.75	52.42	50.75	52.19	52800	52.19	up	up	correct
USPH.US	U.S. Physical Therapy Inc	20221110	85.88	86.15	84	85.4	123111	84.9877	down	down	correct
USX.US	U.S. Xpress Enterprises Inc	20221110	2.03	2.04	1.95	1.96	146000	1.96	down	down	correct
UTF.US	Cohen & Steers Infrastructure Fund Inc	20221110	23.79	24.27	23.79	24.27	141394	23.965	up	up	correct
UTI.US	Universal Technical Institute Inc	20221110	7.43	7.58	7.36	7.51	136500	7.51	up	up	correct
UTL.US	Unitil Corporation	20221110	51.75	53.04	51.51	52.93	73300	52.54	up	up	correct
UVE.US	Universal Insurance Holdings Inc	20221110	10.14	10.53	10.01	10.45	179920	10.1797	up	up	correct
UVV.US	Universal Corporation	20221110	54.8	55.58	54.6	55.28	113000	55.28	up	down	incorrect
UZE.US	United States Cellular Preferred 5.500% due 2070	20221110	16.34	17.42	16.09	17.4	33000	17.0306	up	up	correct
V.US	Visa Inc	20221110	203.09	205.76	200.02	205.57	8048860	205.57	up	up	correct
VAC.US	Marriott Vacations Worldwide Corporation	20221110	143.77	146.44	142.29	142.87	412500	142.87	down	down	correct
VAL.US	WT	20221110	10.67	11.3	10.67	11.14	23944	11.14	up	up	correct
VALE.US	Vale S.A.	20221110	14.04	14.16	13.64	13.85	44423191	13.8022	down	up	incorrect
VAPO.US	Vapotherm Inc	20221110	0.63	0.63	0.58	0.59	333900	0.59	down	down	correct
VATE.US	Innovate Corp	20221110	0.8079	0.82	0.7975	0.8044	485121	0.8044	down	down	correct
VBF.US	Invesco Bond Fund	20221110	14.77	15.11	14.7122	15.11	20897	14.9494	up	up	correct
VCIF.US	Vertical Capital Income Fund	20221110	8.69	8.77	8.66	8.77	17575	8.6362	up	up	correct
VCV.US	Invesco California Value Municipal Income Trust	20221110	8.74	9.01	8.74	9.01	216848	8.9403	up	up	correct
VEEV.US	Veeva Systems Inc	20221110	179.47	187.95	179.17	187.79	1388221	187.79	up	up	correct
VEL.US	Velocity Financial Inc	20221110	9.85	10.83	9.85	10.78	18300	10.78	up	down	incorrect
VET.US	Vermilion Energy Inc	20221110	22.3	22.31	19.37	20.45	8915000	20.45	down	down	correct
VFC.US	V.F. Corporation	20221110	28.15	29.94	28.115	29.93	5558344	29.3976	up	up	correct
VGI.US	Virtus Global Multi	20221110	7.83	7.83	7.68	7.79	51438	7.6323	down	up	incorrect
VGM.US	Invesco Trust for Investment Grade Municipals	20221110	9.3	9.31	9.145	9.3	384110	9.2205
VGR.US	Vector Group Ltd	20221110	10.56	10.72	10.45	10.71	754234	10.71	up	down	incorrect
VHC.US	VirnetX Holding Corp	20221110	1.25	1.3	1.22	1.23	99900	1.23	down	up	incorrect
VHI.US	Valhi Inc	20221110	22.01	23.905	21.19	23.45	22181	23.366	up	up	correct
VIAO.US	VIA optronics AG	20221110	1.725	1.725	1.58	1.63	20600	1.63	down	down	correct
VICI.US	VICI Properties Inc	20221110	32.3	32.92	32.09	32.62	8508700	32.62	up	up	correct
VIIX.US	VelocityShares VIX Short	20221110	9.1412	9.1412	9.1412	9.1412	0	9.1412
VIPS.US	Vipshop Holdings Limited	20221110	8.06	8.39	8.02	8.16	4857700	8.16	up	down	incorrect
VIST.US	Vista Oil & Gas S.A.B. de C.V	20221110	13.55	13.55	13.21	13.3	481300	13.3	down	up	incorrect
VIV.US	Telefônica Brasil S.A	20221110	7.6	7.67	7.425	7.53	2448633	7.53	down	down	correct
VKQ.US	Invesco Municipal Trust	20221110	8.93	9.09	8.88	9.09	155134	9.0117	up	up	correct
VLD.US	WT	20221110	0.321	0.37	0.3197	0.37	46445	0.37	up	up	correct
VLN.US	Valens	20221110	3.92	4.15	3.92	3.98	215200	3.98	up	up	correct
VLO.US	Valero Energy Corporation	20221110	130.72	132.6	128.2	132.45	2916300	131.5275	up	up	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20221110	9	9.67	8.89	9.54	548500	9.54	up	up	correct
VLT.US	Invesco High Income Trust II	20221110	10.32	10.37	10.26	10.36	26555	10.1707	up	up	correct
VLTA.US	WT	20221110	0.1542	0.1999	0.15	0.17	70683	0.17	up	up	correct
VMC.US	Vulcan Materials Company	20221110	176.12	181.88	176.12	180.07	1095783	179.67	up	down	incorrect
VMI.US	Valmont Industries Inc	20221110	326.99	326.99	319.67	324.37	90500	324.37	down	down	correct
VMO.US	Invesco Municipal Opportunity Trust	20221110	8.93	9.05	8.847	9.04	246546	8.9638	up	up	correct
VNCE.US	Vince Holding Corp	20221110	8.5	8.5	7.74	7.74	5126	7.74	down	down	correct
VNO.US	PN	20221110	16.72	17.21	16.58	17.165	48017	16.8285	up	down	incorrect
VNT.US	Vontier Corporation	20221110	19.29	20.115	19.19	20.01	1388200	19.9838	up	down	incorrect
VNTR.US	Venator Materials PLC	20221110	0.76	0.78	0.63	0.69	686600	0.69	down	down	correct
VOC.US	VOC Energy Trust	20221110	9.39	9.4	9	9.01	222400	9.01	down	up	incorrect
VOYA.US	PB	20221110	21.67	22.035	21.55	22.03	50945	21.6939	up	up	correct
VPG.US	Vishay Precision Group Inc	20221110	37.15	38.91	37.15	38.87	125600	38.87	up	up	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20221110	9.34	9.5	9.34	9.49	99036	9.4158	up	up	correct
VRT.US	Vertiv Holdings Co	20221110	15.6	16.065	15.15	15.28	5087200	15.2683	down	down	correct
VRTV.US	Veritiv Corporation	20221110	125.06	126.11	121.22	121.77	139128	121.1744	down	up	incorrect
VSH.US	Vishay Intertechnology Inc	20221110	21.96	22.07	21.67	22.06	1248991	21.9597	up	up	correct
VST.US	Vistra Corp	20221110	24.39	24.99	24.09	24.59	3465900	24.59	up	up	correct
VSTO.US	Vista Outdoor Inc	20221110	24.99	26.68	24.96	25.94	1199100	25.94	up	up	correct
VTEX.US	VTEX	20221110	3.94	4.03	3.65	3.74	786600	3.74	down	down	correct
VTN.US	Invesco Trust for Investment Grade New York Municipals	20221110	9.55	9.64	9.5	9.5598	63049	9.4882	up	up	correct
VTOL.US	Bristow Group Inc	20221110	26.06	27.54	25.98	27.12	89700	27.12	up	up	correct
VTR.US	Ventas Inc	20221110	43.32	44.98	43.08	44.86	2629453	44.86	up	up	correct
VVI.US	Viad Corp	20221110	30.41	32.07	30.22	31.35	152864	31.35	up	down	incorrect
VVR.US	Invesco Senior Income Trust	20221110	3.83	3.86	3.83	3.86	744496	3.6781	up	up	correct
VVV.US	Valvoline Inc	20221110	31.96	32.34	31.3	31.68	4353265	31.5599	down	down	correct
VZ.US	Verizon Communications Inc	20221110	38.3	38.55	37.82	38.52	23049000	38.52	up	up	correct
VZIO.US	VIZIO Holding Corp	20221110	10.05	11.41	10.05	11.31	1602400	11.31	up	down	incorrect
W.US	Wayfair Inc	20221110	32.5	38.89	32.5	36.8	10896000	36.8	up	up	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20221110	99.52	100.775	97.75	100.35	1676167	100.2	up	up	correct
WAL.US	P	20221110	20.51	20.95	20.51	20.86	12480	20.86	up	up	correct
WAT.US	Waters Corporation	20221110	323.23	333.01	321.6	331.85	396100	331.85	up	up	correct
WBS.US	PF	20221110	19.3515	19.785	19.05	19.52	13414	19.2029	up	down	incorrect
WCC.US	PA	20221110	27.04	27.4712	27.04	27.2	64380	26.533	up	up	correct
WCN.US	Waste Connections Inc	20221110	140.89	141.315	136.88	139.61	1516348	139.3466	down	down	correct
WD.US	Walker & Dunlop Inc	20221110	80.97	87.48	80.79	83.5	346160	82.8943	up	up	correct
WDH.US	Waterdrop Inc	20221110	1.39	1.64	1.39	1.64	110700	1.64	up	up	correct
WDI.US	Western Asset Diversified Income Fund	20221110	12.81	13.15	12.81	13.15	156800	13.0228	up	up	correct
WE.US	WeWork Inc	20221110	2.56	2.65	2	2.6	15773000	2.6	up	up	correct
WEA.US	Western Asset Premier Bond Fund	20221110	10.14	10.33	10.1298	10.3	13311	10.2342	up	up	correct
WEAV.US	Weave Communications Inc.	20221110	4.69	5.01	4.64	4.8	155800	4.8	up	up	correct
WEBR.US	Weber Inc.	20221110	6.68	6.725	6.55	6.65	400100	6.65	down	down	correct
WEC.US	WEC Energy Group Inc	20221110	91.69	94.37	90.69	94.15	1197600	93.4225	up	up	correct
WELL.US	Welltower Inc	20221110	68.16	70.94	68.15	70.06	4430126	69.4334	up	up	correct
WES.US	Western Midstream Partners LP	20221110	27.04	28.11	26.83	28.11	685900	28.11	up	up	correct
WEX.US	WEX Inc	20221110	160.52	165.67	160.52	165.46	388100	165.46	up	down	incorrect
WF.US	Woori Financial Group Inc	20221110	26.35	26.92	26.32	26.85	68800	26.85	up	up	correct
WFC.US	PZ	20221110	18.22	18.98	18.22	18.96	338928	18.667	up	down	incorrect
WFG.US	West Fraser Timber Co. Ltd	20221110	80.65	83.8	80.65	83.06	95800	83.06	up	up	correct
WGO.US	Winnebago Industries Inc	20221110	60.99	63.52	60.98	62.18	636683	62.18	up	up	correct
WH.US	Wyndham Hotels & Resorts Inc	20221110	73.63	74.25	72.75	73.02	1662100	72.6964	down	down	correct
WHD.US	Cactus Inc	20221110	54.8	55.51	53.5	55.48	377969	55.3663	up	up	correct
WHG.US	Westwood Holdings Group Inc	20221110	10.37	10.96	10.2	10.89	16555	10.7541	up	down	incorrect
WHR.US	Whirlpool Corporation	20221110	143.75	150.47	143.75	149.65	1110400	147.8961	up	up	correct
WIA.US	Western Asset Inflation	20221110	8.75	8.86	8.745	8.86	42769	8.815	up	up	correct
WIT.US	Wipro Limited	20221110	4.87	4.97	4.86	4.97	3678400	4.97	up	up	correct
WIW.US	Western Asset Inflation	20221110	9.29	9.41	9.265	9.4	137436	9.3443	up	up	correct
WK.US	Workiva Inc	20221110	72	75.7	72	74.65	494200	74.65	up	down	incorrect
WLK.US	Westlake Chemical Corporation	20221110	101.13	106.56	99.92	106.15	1113754	105.7947	up	up	correct
WLKP.US	Westlake Chemical Partners LP	20221110	22.21	23.73	22.21	23.23	102700	23.23	up	up	correct
WM.US	Waste Management Inc	20221110	161.3	161.69	157.75	161.22	1785495	160.5952	down	down	correct
WMB.US	The Williams Companies Inc	20221110	33.32	33.65	33.02	33.62	9389247	33.1971	up	up	correct
WMC.US	Western Asset Mortgage Capital Corporation	20221110	7.82	8.24	7.68	7.97	72600	7.97	up	up	correct
WMK.US	Weis Markets Inc	20221110	90.2	90.41	87.49	89.23	82600	89.23	down	down	correct
WMS.US	Advanced Drainage Systems Inc	20221110	86.73	91.66	86.57	89.68	1372093	89.5649	up	up	correct
WMT.US	Walmart Inc	20221110	142.51	142.69	140.5	142.36	6770200	141.8254	down	down	correct
WNC.US	Wabash National Corporation	20221110	23.5	24.08	23.32	24.07	447800	24.07	up	up	correct
WNS.US	WNS (Holdings) Limited	20221110	84.58	85.35	83.37	83.73	127200	83.73	down	down	correct
WOLF.US	Wolfspeed Inc	20221110	82.9	88.85	82.9	88.36	3514600	88.36	up	up	correct
WOR.US	Worthington Industries Inc	20221110	52.3	54.65	52.0818	54.5	137322	54.1784	up	up	correct
WOW.US	WideOpenWest Inc	20221110	10.96	11.83	10.96	11.61	581400	11.61	up	up	correct
WPC.US	W. P. Carey Inc	20221110	80	80.81	79.4135	79.83	1729768	79.83	down	up	incorrect
WPM.US	Wheaton Precious Metals Corp	20221110	37.44	38.11	36.83	37.95	3657658	37.7941	up	up	correct
WPP.US	WPP plc	20221110	49.04	49.66	48.67	49.19	140000	49.19	up	up	correct
WRB.US	PH	20221110	16.63	17.09	16.63	16.952	10736	16.7195	up	up	correct
WRBY.US	Warby Parker Inc.	20221110	15.93	17.5	15.1	15.2	4961600	15.2	down	down	correct
WRE.US	Washington Real Estate Investment Trust	20221110	18.67	19.36	18.57	19.34	458604	19.34	up	up	correct
WRK.US	WestRock Company	20221110	35.75	37.49	34.88	36.95	3416200	36.95	up	up	correct
WSM.US	Williams	20221110	120.49	135.7	120.49	128.71	1990650	128.71	up	up	correct
WSR.US	Whitestone REIT	20221110	9.34	9.61	9.27	9.41	297397	9.3713	up	up	correct
WST.US	West Pharmaceutical Services Inc	20221110	234.65	243.04	232.055	242.74	610278	242.74	up	up	correct
WTI.US	W&T Offshore Inc	20221110	7.38	7.42	6.98	7.36	3779000	7.36	down	down	correct
WTM.US	White Mountains Insurance Group Ltd	20221110	1355.52	1356	1308.9	1330	11500	1330	down	down	correct
WTRG.US	Essential Utilities Inc	20221110	45.22	46.64	45	46.41	1513675	46.41	up	up	correct
WTS.US	Watts Water Technologies Inc	20221110	149.02	152.495	148.37	152.05	111225	151.7532	up	up	correct
WTTR.US	Select Energy Services Inc	20221110	9.1	9.43	8.58	8.85	3665200	8.85	down	down	correct
WU.US	The Western Union Company	20221110	13.2	13.51	13.2	13.45	6427556	13.2203	up	down	incorrect
WWE.US	World Wrestling Entertainment Inc	20221110	76.13	76.23	74.29	75.61	514318	75.4869	down	down	correct
WWW.US	Wolverine World Wide Inc	20221110	12.38	13.01	11.62	11.96	3458800	11.96	down	up	incorrect
WY.US	Weyerhaeuser Company	20221110	31.33	32.99	31.25	32.86	4965700	32.6792	up	up	correct
X.US	United States Steel Corporation	20221110	21.62	22.24	21.21	22.06	8400100	22.06	up	up	correct
XFLT.US	PA	20221110	24.71	24.85	24.7	24.75	1167	24.75	up	up	correct
XHR.US	Xenia Hotels & Resorts Inc	20221110	14.75	15.66	14.72	15.46	703846	15.46	up	up	correct
XIN.US	Xinyuan Real Estate Co. Ltd	20221110	0.42	0.4268	0.39	0.4002	3587	4.002	down	up	incorrect
XL.US	XL Fleet Corp	20221110	0.83	0.9483	0.79	0.8708	1382411	0.8708	up	up	correct
XOM.US	Exxon Mobil Corporation	20221110	110.19	110.7	107.5701	110.5	20146730	109.59	up	down	incorrect
XPEV.US	XPeng Inc	20221110	7.45	7.5	6.95	7.04	37479000	7.04	down	down	correct
XPO.US	XPO Logistics Inc	20221110	36.35	38.28	36.34	38.2	2059100	38.2	up	up	correct
XPOF.US	Xponential Fitness Inc.	20221110	19.17	20.22	18.8	19.89	410700	19.89	up	up	correct
XPRO.US	Frank’s International NV	20221110	18.3	18.64	17.82	17.93	494000	17.93	down	down	correct
XYF.US	X Financial	20221110	1.99	2.03	1.91	2	19000	2	up	up	correct
XYL.US	Xylem Inc	20221110	109.17	111.94	109.09	111.74	811734	111.4424	up	up	correct
YALA.US	Yalla Group Limited	20221110	3.7	3.9	3.7	3.71	141900	3.71	up	up	correct
YCBD.US	PA	20221110	4.1	4.14	4.09	4.09	5140	4.09	down	down	correct
YELP.US	Yelp Inc	20221110	30.66	31.26	30.47	30.52	1240500	30.52	down	down	correct
YETI.US	YETI Holdings Inc	20221110	35.72	40.1	35.52	39.92	4482200	39.92	up	down	incorrect
YEXT.US	Yext Inc	20221110	5.39	5.58	5.29	5.31	1202600	5.31	down	up	incorrect
YMM.US	Full Truck Alliance Co. Ltd.	20221110	5.44	5.745	5.44	5.58	8567900	5.58	up	up	correct
YOU.US	Clear Secure Inc.	20221110	24.12	25	23.83	24.44	962733	24.2474	up	up	correct
YPF.US	YPF Sociedad Anónima	20221110	7.5	7.61	7.11	7.19	1800000	7.19	down	down	correct
YRD.US	Yiren Digital Ltd	20221110	0.876	0.913	0.83	0.888	102700	0.888	up	up	correct
YSG.US	Yatsen Holding Limited	20221110	1.11	1.11	1.06	1.08	679000	1.08	down	down	correct
YTPG.US	TPG Pace Beneficial II Corp	20221110	9.845	9.85	9.845	9.85	1000	9.85	up	down	incorrect
YUM.US	Yum! Brands Inc	20221110	124.9	124.96	123.21	124.13	2710209	123.5637	down	down	correct
YUMC.US	Yum China Holdings Inc	20221110	51.3	51.84	50.29	51	1785000	50.879	down	down	correct
ZBH.US	Zimmer Biomet Holdings Inc	20221110	109.38	113.13	109.38	112.9	989431	112.9	up	up	correct
ZEN.US	Zendesk Inc	20221110	76.47	76.75	76.35	76.7	1254800	76.7	up	up	correct
ZEPP.US	Zepp Health Corporation	20221110	1.24	1.24	1.15	1.19	70493	1.19	down	down	correct
ZETA.US	Zeta Global Holdings Corp.	20221110	8.31	8.53	8.25	8.48	1243200	8.48	up	up	correct
ZEV.US	WT	20221110	0.1249	0.1249	0.1051	0.12	38506	0.12	down	up	incorrect
ZH.US	Zhihu Inc	20221110	0.945	1.02	0.945	0.983	2144700	0.983	up	down	incorrect
ZIM.US	ZIM Integrated Shipping Services Ltd	20221110	24.21	25.6	23.9	24.81	5018200	21.9588	up	up	correct
ZIP.US	ZipRecruiter Inc	20221110	17	17.33	15.67	16.96	2558900	16.96	down	down	correct
ZNH.US	China Southern Airlines Company Limited	20221110	28.41	29.65	28.14	29.65	11000	29.65	up	up	correct
ZTO.US	ZTO Express (Cayman) Inc	20221110	19.41	19.66	19.3	19.46	1930700	19.46	up	up	correct
ZTR.US	Virtus Total Return Fund Inc	20221110	6.43	6.55	6.36	6.53	407662	6.3751	up	up	correct
ZTS.US	Zoetis Inc	20221110	138.32	143.02	136.75	142.61	4381547	142.61	up	up	correct
ZUO.US	Zuora Inc	20221110	7.52	8.13	7.52	8.13	1220800	8.13	up	up	correct
ZVIA.US	Zevia PBC	20221110	3.39	4.24	3.39	3.78	270200	3.78	up	up	correct
ZWS.US	Zurn Water Solutions Corp	20221110	22.92	23.91	22.69	23.44	2877700	23.3722	up	up	correct
ZYME.US	Zymeworks Inc	20221110	7.49	8.23	7.11	8.2	1680100	8.2	up	up	correct