CollectAI

close-nyse_stocks

2023/10/13

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20231013	108.02	110.61	106.82	110.51	2807600	110.51	up	down	incorrect
AA.US	Alcoa Corporation	20231013	27	27.25	26.33	26.58	4532500	26.4669	down	down	correct
AAC.US	Ares Acquisition Corporation	20231013	10.78	10.78	10.76	10.78	16200	10.78
AAIC.US	PC	20231013	24	24	23.9	23.94	2195	23.94	down	down	correct
AAIN.US	AAIN	20231013	23.45	23.52	23.45	23.5	4200	23.125	up	up	correct
AAN.US	Aaron’s Company Inc	20231013	9.63	9.7	9.35	9.37	369700	9.37	down	down	correct
AAP.US	Advance Auto Parts Inc	20231013	49.9	50.79	49.28	50.75	1403300	50.75	up	up	correct
AAT.US	American Assets Trust Inc	20231013	18.56	18.57	18.05	18.29	207600	18.29	down	down	correct
AB.US	AllianceBernstein Holding L.P	20231013	29.95	30.17	29.08	29.4	265829	28.7385	down	down	correct
ABBV.US	AbbVie Inc	20231013	148.95	149.66	147.34	147.96	4304700	147.96	down	down	correct
ABEV.US	Ambev S.A	20231013	2.55	2.58	2.51	2.55	12525500	2.55
ABG.US	Asbury Automotive Group Inc	20231013	212.42	216.36	210.05	212.4	204700	212.4	down	down	correct
ABM.US	ABM Industries Incorporated	20231013	43.98	44.33	43.43	44.03	425100	44.03	up	down	incorrect
ABR.US	PD	20231013	17.22	17.26	16.9501	16.97	12217	16.97	down	down	correct
ABT.US	Abbott Laboratories	20231013	89.88	91.66	89.81	90.87	5623600	90.87	up	up	correct
AC.US	Associated Capital Group Inc	20231013	34.1	34.67	34.1	34.27	2000	34.27	up	up	correct
ACA.US	Arcosa Inc	20231013	69.27	69.52	67.61	68.2	171600	68.2	down	down	correct
ACCO.US	ACCO Brands Corporation	20231013	5.36	5.36	5.22	5.24	399080	5.24	down	down	correct
ACI.US	Albertsons Companies Inc	20231013	22.67	22.77	22.4	22.4	3265836	22.2763	down	down	correct
ACM.US	AECOM	20231013	82.74	82.84	79.96	80.75	650800	80.75	down	down	correct
ACN.US	Accenture plc	20231013	302.3	306	300.095	301.83	1672526	301.83	down	down	correct
ACP.US	PA	20231013	21.41	23.09	21.333	21.35	1681	21.35	down	down	correct
ACR.US	PD	20231013	17.83	17.95	17.69	17.76	12755	17.76	down	up	incorrect
ACRE.US	Ares Commercial Real Estate Corporation	20231013	9.5	9.58	9.24	9.27	441400	9.27	down	down	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20231013	18.33	18.33	17.99	18.04	24200	18.04	down	down	correct
ADCT.US	ADC Therapeutics SA	20231013	0.85	0.8505	0.7603	0.8	255079	0.8	down	down	correct
ADM.US	Archer	20231013	72.7	73.48	72.69	73.32	1699433	73.32	up	down	incorrect
ADNT.US	Adient plc	20231013	36.1	36.165	35.25	35.51	861900	35.51	down	down	correct
ADT.US	ADT Inc	20231013	6.37	6.38	6.24	6.28	1396400	6.28	down	up	incorrect
ADX.US	Adams Diversified Equity Fund Inc	20231013	16.83	16.93	16.67	16.7	85800	16.7	down	down	correct
AEE.US	Ameren Corporation	20231013	77.63	78.12	77.17	77.95	2443300	77.95	up	up	correct
AEFC.US	AEFC	20231013	18.96	19.09	18.84	18.98	46300	18.98	up	up	correct
AEG.US	Aegon N.V	20231013	4.77	4.8	4.72	4.72	1050300	4.72	down	down	correct
AEL.US	PA	20231013	21.4	21.545	21.05	21.21	35921	21.21	down	down	correct
AEM.US	Agnico Eagle Mines Limited	20231013	48.31	48.93	47.63	48.6	3528300	48.6	up	up	correct
AENZ.US	Aenza S.A.A	20231013	2	2.09	2	2.09	500	2.09	up	up	correct
AEO.US	American Eagle Outfitters Inc	20231013	17.11	17.18	16.75	16.82	3027400	16.82	down	down	correct
AER.US	AerCap Holdings N.V	20231013	59.93	60.2	58.61	58.97	936400	58.97	down	down	correct
AES.US	The AES Corporation	20231013	13.19	13.39	13.04	13.16	9307958	13.014	down	down	correct
AESC.US	The AES Corporation	20231013	53.52	54.29	52.81	53.2	10100	53.2	down	down	correct
AEVA.US	WT	20231013	0.0525	0.06	0.0495	0.06	2253	0.06	up	up	correct
AFB.US	AllianceBernstein National Municipal Income Fund	20231013	9.54	9.54	9.435	9.45	92341	9.4163	down	down	correct
AFG.US	American Financial Group Inc	20231013	110.29	111.44	108.75	109.12	488181	109.12	down	down	correct
AFGB.US	American Financial Group Inc	20231013	21.76	22.055	21.59	21.661	2700	21.661	down	down	correct
AFGC.US	American Financial Group Inc	20231013	19.91	20.135	19.31	19.31	5100	19.31	down	down	correct
AFGD.US	American Financial Group Inc	20231013	21.09	21.09	20.493	20.63	42400	20.63	down	down	correct
AFGE.US	American Financial Group Inc	20231013	17.57	17.57	17.05	17.35	10700	17.35	down	up	incorrect
AFL.US	Aflac Incorporated	20231013	80.26	81.01	79.975	80.25	1938138	80.25	down	down	correct
AFT.US	Apollo Senior Floating Rate Fund Inc	20231013	13.27	13.33	13.12	13.14	92670	13.0022	down	up	incorrect
AG.US	First Majestic Silver Corp	20231013	5.09	5.505	5.02	5.39	12259030	5.39	up	up	correct
AGCO.US	AGCO Corporation	20231013	120.92	121.8699	117.4162	118.45	465695	118.45	down	up	incorrect
AGD.US	Aberdeen Global Dynamic Dividend Fund	20231013	8.64	8.66	8.54	8.55	45961	8.4838	down	down	correct
AGI.US	Alamos Gold Inc	20231013	11.92	12.3	11.82	12.2	3644500	12.2	up	up	correct
AGL.US	agilon health inc	20231013	18.25	18.52	17.98	18.15	1285600	18.15	down	down	correct
AGM.US	PG	20231013	18.18	18.4199	18.18	18.3499	3920	18.3499	up	up	correct
AGO.US	Assured Guaranty Ltd	20231013	62.14	62.31	60.67	61.04	197331	61.04	down	up	incorrect
AGR.US	Avangrid Inc	20231013	30.9	31.21	30.74	30.98	881400	30.98	up	up	correct
AGRO.US	Adecoagro S.A	20231013	10.73	10.785	10.65	10.69	302845	10.69	down	down	correct
AGS.US	PlayAGS Inc	20231013	7.01	7.08	6.78	6.79	457900	6.79	down	down	correct
AGTI.US	Agiliti Inc	20231013	5.42	5.49	5.31	5.41	524700	5.41	down	down	correct
AGX.US	Argan Inc	20231013	46.2	46.3275	45.53	45.9	53621	45.5937	down	up	incorrect
AHH.US	PA	20231013	21.2	21.3302	21.0078	21.02	8652	21.02	down	down	correct
AHL.US	PE	20231013	17.09	17.47	17.0501	17.07	20251	17.07	down	down	correct
AHT.US	PI	20231013	9.5621	9.94	9	9.0001	2272	9.0001	down	down	correct
AI.US	C3.ai Inc	20231013	25.04	25.25	24.44	24.75	5196762	24.75	down	up	incorrect
AIC.US	Arlington Asset Investment Corp. 6.75% SR NT 25	20231013	24.05	24.1	24.05	24.1	2400	24.1	up	up	correct
AIF.US	Apollo Tactical Income Fund Inc	20231013	12.97	12.9991	12.9	12.92	85567	12.7923	down	down	correct
AIG.US	PA	20231013	21.77	21.78	21.26	21.43	59608	21.43	down	down	correct
AIN.US	Albany International Corp	20231013	86.54	87.09	84.36	84.55	91100	84.55	down	down	correct
AIO.US	Virtus AllianzGI Artificial Intell & Tech Opps	20231013	16.6	16.62	16.32	16.33	60000	16.33	down	down	correct
AIR.US	AAR Corp	20231013	58.9	58.95	57.42	58.07	176400	58.07	down	down	correct
AIRC.US	Apartment Income REIT Corp	20231013	31.07	31.24	30.85	31.12	815034	31.12	up	down	incorrect
AIT.US	Applied Industrial Technologies Inc	20231013	162.51	162.51	159	159.43	232935	159.43	down	down	correct
AIV.US	Apartment Investment and Management Company	20231013	6.18	6.65	6.1	6.57	3540863	6.57	up	up	correct
AIZ.US	Assurant Inc	20231013	147.94	148.89	147.21	148.13	196700	148.13	up	up	correct
AIZN.US	Assurant Inc	20231013	18.48	18.65	17.8	17.86	24200	17.86	down	down	correct
AJG.US	Arthur J. Gallagher & Co	20231013	234.84	236	233.07	233.88	505900	233.88	down	down	correct
AJX.US	Great Ajax Corp	20231013	6.67	6.67	6.5	6.52	36100	6.52	down	down	correct
AJXA.US	Great Ajax Corp. 7.25 CV SR NT 24	20231013	24.26	24.38	24.26	24.27	8300	24.27	up	down	incorrect
AKA.US	A.K.A. BRANDS HOLDING CORP.	20231013	5.01	5.53	5.01	5.2	24800	5.2	up	up	correct
AKO.US	B	20231013	12.44	12.5	12.44	12.44	1435	12.2814
AKR.US	Acadia Realty Trust	20231013	14.31	14.33	13.86	13.96	660200	13.96	down	down	correct
AL.US	PA	20231013	24.19	24.2	23.97	24.03	17269	24.03	down	down	correct
ALB.US	Albemarle Corporation	20231013	171.84	175.2	162.8	163.38	2288900	163.38	down	down	correct
ALC.US	Alcon AG	20231013	74.34	75.26	74.22	75.2	996603	75.2	up	up	correct
ALCC.US	AltC Acquisition Corp.	20231013	10.34	10.35	10.3	10.3	1035100	10.3	down	down	correct
ALE.US	ALLETE Inc	20231013	53.8	54.18	53.48	53.81	200200	53.81	up	up	correct
ALEX.US	Alexander & Baldwin Inc	20231013	16.39	16.39	16.09	16.1	296400	16.1	down	down	correct
ALG.US	Alamo Group Inc	20231013	175.48	175.48	170.22	170.44	37700	170.44	down	down	correct
ALIT.US	Alight Inc	20231013	6.8	6.83	6.65	6.72	2204900	6.72	down	down	correct
ALK.US	Alaska Air Group Inc	20231013	33.29	33.46	32.82	33.07	2154400	33.07	down	down	correct
ALL.US	The Allstate Corporation	20231013	115.64	120.89	115.64	120.32	2897400	120.32	up	down	incorrect
ALLE.US	Allegion plc	20231013	103.93	105.06	102.26	103.48	546300	103.48	down	down	correct
ALSN.US	Allison Transmission Holdings Inc	20231013	59.79	59.92	58.45	58.57	444000	58.57	down	down	correct
ALTG.US	PA	20231013	25.9	26.3163	25.6193	25.6193	1886	25.6193	down	down	correct
ALV.US	Autoliv Inc	20231013	95.88	96.02	93.88	94.33	593300	94.33	down	down	correct
ALX.US	Alexander's Inc	20231013	178.79	179.61	175.01	175.78	4809	171.7516	down	down	correct
AM.US	Antero Midstream Corporation	20231013	12.35	12.485	12.33	12.47	1524240	12.2443	up	down	incorrect
AMAM.US	Ambrx Biopharma Inc.	20231013	13.29	14.19	13.29	14.05	1185100	14.05	up	up	correct
AMBC.US	Ambac Financial Group Inc	20231013	11.74	11.77	11.33	11.47	260400	11.47	down	down	correct
AMBP.US	Ardagh Metal Packaging S.A	20231013	2.72	2.74	2.67	2.68	651200	2.68	down	up	incorrect
AMC.US	AMC Entertainment Holdings Inc	20231013	10.74	10.84	9.34	9.5	31240000	9.5	down	up	incorrect
AMCR.US	Amcor plc	20231013	8.71	8.73	8.62	8.71	5860400	8.71
AME.US	AMETEK Inc	20231013	151.04	151.41	147.72	148.64	923900	148.64	down	down	correct
AMG.US	Affiliated Managers Group Inc	20231013	127.84	129.01	124.69	125.32	192600	125.32	down	down	correct
AMH.US	PH	20231013	22.185	22.36	22.17	22.26	9756	22.26	up	up	correct
AMK.US	AssetMark Financial Holdings Inc	20231013	24.13	24.14	23.72	24.08	115600	24.08	down	down	correct
AMN.US	AMN Healthcare Services Inc	20231013	73.01	74.37	72.1	73.89	661700	73.89	up	up	correct
AMP.US	Ameriprise Financial Inc	20231013	327.79	329.6	322.4279	324.91	454733	324.91	down	down	correct
AMPY.US	Amplify Energy Corp	20231013	7.22	7.39	7.2	7.34	460000	7.34	up	up	correct
AMR.US	Alpha Metallurgical Resources Inc	20231013	224.42	229.585	221.6	223.59	272996	223.59	down	down	correct
AMRC.US	Ameresco Inc	20231013	33.32	33.91	32.6	33.3	313100	33.3	down	up	incorrect
AMRX.US	Amneal Pharmaceuticals Inc	20231013	3.83	3.85	3.65	3.84	1346700	3.84	up	up	correct
AMT.US	American Tower Corporation (REIT)	20231013	166.17	168.55	165.47	166.96	1969200	166.96	up	up	correct
AMWL.US	American Well Corporation	20231013	1.03	1.08	1.02	1.03	627800	1.03
AMX.US	América Móvil S.A.B. de C.V	20231013	16.82	16.93	16.69	16.77	1274900	16.77	down	down	correct
AN.US	AutoNation Inc	20231013	136.63	136.9	133.95	135.11	581900	135.11	down	down	correct
ANET.US	Arista Networks Inc	20231013	193.53	194.02	189.34	189.85	1273600	189.85	down	down	correct
ANF.US	Abercrombie & Fitch Co	20231013	61.44	61.55	60.01	60.39	1439800	60.39	down	up	incorrect
AOD.US	Aberdeen Total Dynamic Dividend Fund	20231013	7.49	7.51	7.405	7.43	228126	7.371	down	down	correct
AOMR.US	Angel Oak Mortgage Inc.	20231013	8.075	8.11	7.6	8.05	75700	8.05	down	down	correct
AON.US	Aon plc	20231013	325.1	328.23	324.64	326.1	658000	325.4505	up	up	correct
AOS.US	A. O. Smith Corporation	20231013	70.25	70.89	69.43	70.26	1235183	69.9284	up	up	correct
AP.US	Ampco	20231013	2.93	2.93	2.57	2.59	14600	2.59	down	down	correct
APAM.US	Artisan Partners Asset Management Inc	20231013	35.67	35.94	35.06	35.5	291068	35.5	down	down	correct
APD.US	Air Products and Chemicals Inc	20231013	288.2	290.71	284.71	285.46	577400	285.46	down	down	correct
APG.US	APi Group Corporation	20231013	26.4	26.41	25.525	25.66	1007900	25.66	down	up	incorrect
APH.US	Amphenol Corporation	20231013	83.65	83.68	81.24	81.9	4171500	81.9	down	up	incorrect
APLE.US	Apple Hospitality REIT Inc	20231013	15.71	15.78	15.565	15.64	2044035	15.5562	down	down	correct
APRN.US	Blue Apron Holdings Inc	20231013	12.88	12.93	12.87	12.93	148000	12.93	up	up	correct
AQN.US	Algonquin Power & Utilities Corp	20231013	5.84	5.87	5.71	5.74	2965800	5.74	down	up	incorrect
AQNA.US	AQNA	20231013	25.14	25.14	25.02	25.02	21000	25.02	down	down	correct
AQNB.US	AQNB	20231013	23.86	24.04	23.86	23.9	28100	23.9	up	down	incorrect
AQNU.US	Algonquin Power & Utilities Corp Unit	20231013	21.21	21.32	20.806	21.07	30400	21.07	down	down	correct
AR.US	Antero Resources Corporation	20231013	27.78	27.99	27.38	27.83	4252500	27.83	up	up	correct
ARC.US	ARC Document Solutions Inc	20231013	3	3.05	2.91	2.93	263161	2.8775	down	down	correct
ARCH.US	Arch Resources Inc	20231013	155.21	156.22	152.73	154.48	319900	154.48	down	down	correct
ARCO.US	Arcos Dorados Holdings Inc	20231013	9.49	9.57	9.32	9.45	1314600	9.45	down	down	correct
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20231013	12.73	12.76	12.55	12.55	62600	12.43	down	down	correct
ARE.US	Alexandria Real Estate Equities Inc	20231013	98.81	99.54	96.88	98.88	987500	98.88	up	up	correct
ARES.US	Ares Management Corporation	20231013	109.55	110.185	107.96	108.53	895300	108.53	down	down	correct
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20231013	21.86	21.97	21.74	21.92	800	21.92	up	up	correct
ARGO.US	Argo Group International Holdings Ltd	20231013	29.8	29.82	29.72	29.72	181000	29.72	down	down	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20231013	10.43	10.48	10.05	10.09	758000	10.09	down	down	correct
ARL.US	American Realty Investors Inc	20231013	14.96	15.13	14.7	14.7	1800	14.7	down	down	correct
ARLO.US	Arlo Technologies Inc	20231013	8.7	8.76	8.33	8.44	1260800	8.44	down	down	correct
ARMK.US	Aramark	20231013	25.59	25.7	25.28	25.35	3598200	25.35	down	down	correct
AROC.US	Archrock Inc	20231013	13.18	13.28	12.935	12.95	823505	12.95	down	up	incorrect
ARR.US	PC	20231013	19.15	19.2	19.08	19.08	5380	19.08	down	down	correct
ARW.US	Arrow Electronics Inc	20231013	115	115.54	113.86	114.62	343800	114.62	down	down	correct
ASA.US	ASA Gold and Precious Metals Limited	20231013	13.27	13.61	13.27	13.47	65100	13.47	up	up	correct
ASAI.US	Sendas Distribuidora S.A.	20231013	11.94	12.03	11.38	11.5	431700	11.5	down	down	correct
ASAN.US	Asana Inc	20231013	18.45	18.57	17.5	17.58	3287400	17.58	down	down	correct
ASB.US	PF	20231013	16.56	16.9899	16.4	16.51	14190	16.51	down	up	incorrect
ASC.US	Ardmore Shipping Corporation	20231013	13.15	13.42	13.13	13.15	464700	13.15
ASG.US	Liberty All	20231013	4.88	4.89	4.8	4.8	161700	4.8	down	down	correct
ASGI.US	Aberdeen Standard Global Infrastructure Income Fund	20231013	15.56	15.68	15.47	15.49	159600	15.368	down	down	correct
ASGN.US	ASGN Incorporated	20231013	83.12	83.26	81.45	82.25	183600	82.25	down	down	correct
ASH.US	Ashland Global Holdings Inc	20231013	76.78	76.89	75.65	75.93	338100	75.93	down	up	incorrect
ASIX.US	AdvanSix Inc	20231013	29.53	29.63	28.77	28.79	84323	28.79	down	down	correct
ASPN.US	Aspen Aerogels Inc	20231013	8.37	8.58	8.175	8.32	553400	8.32	down	down	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20231013	217.02	219.41	212.72	214.96	54700	214.96	down	down	correct
ASX.US	ASE Technology Holding Co. Ltd	20231013	7.9	7.91	7.63	7.66	7347400	7.66	down	up	incorrect
ATCO.US	PI	20231013	25.38	25.4061	25.35	25.3901	26627	24.8917	up	up	correct
ATEN.US	A10 Networks Inc	20231013	10.84	10.93	10.76	10.91	771200	10.91	up	up	correct
ATGE.US	Adtalem Global Education Inc	20231013	45.05	45.23	44.29	44.41	209700	44.41	down	down	correct
ATH.US	PD	20231013	15.95	16.13	15.7349	15.87	30866	15.87	down	down	correct
ATHM.US	Autohome Inc	20231013	28.91	29.08	28.59	28.74	259500	28.74	down	down	correct
ATI.US	Allegheny Technologies Incorporated	20231013	39.81	39.9	37.4	37.48	1424300	37.48	down	up	incorrect
ATKR.US	Atkore Inc	20231013	142.21	142.21	135.78	137.26	530700	137.26	down	up	incorrect
ATO.US	Atmos Energy Corporation	20231013	112.01	112.89	111.45	111.98	764500	111.98	down	down	correct
ATR.US	AptarGroup Inc	20231013	126	126.67	125.4	125.97	324917	125.5513	down	down	correct
ATUS.US	Altice USA Inc	20231013	2.99	3.08	2.89	3.05	1997800	3.05	up	up	correct
AU.US	AngloGold Ashanti Limited	20231013	19.5	19.68	19.09	19.5	2873800	19.5
AUST.US	Austin Gold Corp.	20231013	0.76	0.78	0.73	0.755	10300	0.755	down	down	correct
AVA.US	Avista Corporation	20231013	32.68	32.77	32.32	32.73	302857	32.73	up	down	incorrect
AVAL.US	Grupo Aval Acciones y Valores S.A	20231013	2.31	2.4297	2.31	2.37	13672	2.3506	up	up	correct
AVB.US	AvalonBay Communities Inc	20231013	177.36	177.5	175.47	176.42	603800	176.42	down	up	incorrect
AVD.US	American Vanguard Corporation	20231013	10.17	10.24	10.04	10.15	262700	10.15	down	down	correct
AVK.US	Advent Convertible and Income Fund	20231013	10.17	10.17	10.0102	10.02	75369	10.02	down	down	correct
AVNS.US	Avanos Medical Inc	20231013	18.63	18.82	18.225	18.45	210300	18.45	down	up	incorrect
AVNT.US	Avient Corporation	20231013	32.83	33.37	32.64	32.91	322500	32.91	up	up	correct
AVY.US	Avery Dennison Corporation	20231013	184.35	184.35	180.97	182.69	331900	182.69	down	down	correct
AWF.US	AllianceBernstein Global High Income Fund	20231013	9.48	9.51	9.43	9.43	114324	9.3644	down	down	correct
AWI.US	Armstrong World Industries Inc	20231013	71.59	72.04	70.54	70.75	218500	70.489	down	down	correct
AWK.US	American Water Works Company Inc	20231013	118.33	120.44	116.93	118.04	1720110	118.04	down	down	correct
AWP.US	Aberdeen Global Premier Properties Fund	20231013	3.6	3.62	3.53	3.54	269745	3.4979	down	down	correct
AWR.US	American States Water Company	20231013	79.21	79.4	78.35	78.6	162543	78.6	down	up	incorrect
AX.US	Axos Financial Inc	20231013	36.53	36.71	35.12	35.67	727700	35.67	down	down	correct
AXL.US	American Axle & Manufacturing Holdings Inc	20231013	7.11	7.15	7	7.02	1216800	7.02	down	down	correct
AXP.US	American Express Company	20231013	152.92	154.14	150.43	151.1	2951500	151.1	down	up	incorrect
AXR.US	AMREP Corporation	20231013	16.47	16.66	16.42	16.49	23700	16.49	up	up	correct
AXS.US	PE	20231013	19.53	19.53	18.91	19.11	36703	19.11	down	down	correct
AXTA.US	Axalta Coating Systems Ltd	20231013	27	27.08	26.56	26.56	1182900	26.56	down	up	incorrect
AYI.US	Acuity Brands Inc	20231013	179.76	180.18	177.21	178.58	552916	178.4507	down	down	correct
AYX.US	Alteryx Inc	20231013	35.17	35.28	34.51	35.21	1303400	35.21	up	up	correct
AZEK.US	The AZEK Company Inc	20231013	27.32	27.73	26.76	27.13	1214000	27.13	down	down	correct
AZO.US	AutoZone Inc	20231013	2550.3401	2569.0701	2529.78	2552.7	122000	2552.7	up	up	correct
AZUL.US	Azul S.A	20231013	7.74	7.835	7.585	7.62	1221400	7.62	down	down	correct
AZZ.US	AZZ Inc	20231013	48.89	49.09	46.715	47.06	161449	46.8926	down	up	incorrect
B.US	Barnes Group Inc	20231013	32.71	33.04	32.58	32.92	190800	32.92	up	down	incorrect
BA.US	The Boeing Company	20231013	186.27	187.29	183.18	184.91	8215700	184.91	down	down	correct
BABA.US	Alibaba Group Holding Limited	20231013	84.06	85.49	83.75	84.02	10325500	84.02	down	down	correct
BAC.US	PP	20231013	15.97	15.97	15.68	15.73	63308	15.73	down	down	correct
BAH.US	Booz Allen Hamilton Holding Corporation	20231013	127.63	127.98	126.92	127.9	853759	127.9	up	up	correct
BAK.US	Braskem S.A	20231013	7.58	7.68	7.485	7.5	251000	7.5	down	down	correct
BALY.US	Bally's Corporation	20231013	9.95	10.14	9.43	9.59	587771	9.59	down	down	correct
BAM.US	Brookfield Asset Management Inc	20231013	32.96	33.07	32.3	32.4	1002000	32.4	down	down	correct
BAP.US	Credicorp Ltd	20231013	125.77	127.44	124.62	124.67	220200	124.67	down	down	correct
BARK.US	Original Bark Co	20231013	1.06	1.08	1.05	1.06	321500	1.06
BAX.US	Baxter International Inc	20231013	31.55	32.19	31.47	31.84	6349200	31.84	up	down	incorrect
BB.US	BlackBerry Limited	20231013	3.51	3.51	3.44	3.47	3758800	3.47	down	down	correct
BBAR.US	Banco BBVA Argentina S.A	20231013	4.27	4.34	4.09	4.1	273500	4.1	down	down	correct
BBD.US	Banco Bradesco S.A	20231013	2.88	2.935	2.85	2.88	20105211	2.8762
BBDC.US	Barings BDC Inc	20231013	9	9.05	8.94	8.97	296500	8.97	down	up	incorrect
BBDO.US	Banco Bradesco S.A	20231013	2.54	2.575	2.45	2.45	34668	2.4469	down	down	correct
BBN.US	BlackRock Taxable Municipal Bond Trust	20231013	15.1	15.1807	15.07	15.15	180503	15.15	up	up	correct
BBU.US	Brookfield Business Partners L.P	20231013	14.97	14.97	14.16	14.16	4100	14.16	down	down	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20231013	8.1	8.14	8	8.01	944000	8.01	down	down	correct
BBW.US	Build	20231013	27.44	27.5	26.77	26.86	177400	26.86	down	down	correct
BBWI.US	Bath Body Works Inc	20231013	30.64	30.64	30.03	30.2	2349133	30.2	down	down	correct
BBY.US	Best Buy Co. Inc	20231013	70.15	70.31	69.25	69.49	2047600	69.49	down	down	correct
BC.US	PC	20231013	23	23	22.65	22.75	11070	22.75	down	down	correct
BCAT.US	BlackRock Capital Allocation Trust	20231013	14.32	14.39	14.24	14.25	258000	14.25	down	down	correct
BCC.US	Boise Cascade Company	20231013	93.38	94.13	92.81	93.91	329900	93.91	up	down	incorrect
BCE.US	BCE Inc	20231013	38.07	38.26	37.76	37.84	1561400	37.84	down	down	correct
BCH.US	Banco de Chile	20231013	19.51	19.59	19.2	19.4	130800	19.4	down	down	correct
BCO.US	The Brink's Company	20231013	71.05	71.38	69.5925	70.38	217169	70.152	down	down	correct
BCS.US	Barclays PLC	20231013	7.49	7.56	7.4	7.41	10031600	7.41	down	down	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20231013	8.99	9.0299	8.9199	9	232454	9	up	down	incorrect
BDC.US	Belden Inc	20231013	72.31	73.58	67.75	71.02	2161900	71.02	down	down	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20231013	7.47	7.53	7.42	7.42	414800	7.42	down	down	correct
BDN.US	Brandywine Realty Trust	20231013	4.2	4.25	4.01	4.04	1260600	4.04	down	down	correct
BDX.US	Becton Dickinson and Company	20231013	256.86	259.85	256.38	258.7	1032000	258.7	up	up	correct
BE.US	Bloom Energy Corporation	20231013	11.45	12	11.25	11.43	4035700	11.43	down	down	correct
BEDU.US	Bright Scholar Education Holdings Limited	20231013	1.2	1.2	1.11	1.155	1200	1.155	down	down	correct
BEKE.US	KE Holdings Inc	20231013	16.12	16.28	15.79	15.87	4366900	15.87	down	down	correct
BEN.US	Franklin Resources Inc	20231013	22.9	23.07	22.39	22.65	3107700	22.65	down	down	correct
BEP.US	PA	20231013	16.8043	17.105	16.7124	16.87	7766	16.87	up	up	correct
BEPH.US	BEPH	20231013	14.05	14.29	13.93	14.101	30800	14.101	up	up	correct
BERY.US	Berry Global Group Inc	20231013	55.85	56.1	55.08	55.64	881900	55.64	down	down	correct
BEST.US	BEST Inc	20231013	2.22	2.22	2.215	2.22	2100	2.22
BF.US	B	20231013	52.93	53.61	52.82	53.48	1560600	53.48	up	up	correct
BFAM.US	Bright Horizons Family Solutions Inc	20231013	80.65	81.18	79.85	81.03	295000	81.03	up	up	correct
BFK.US	BlackRock Municipal Income Trust	20231013	9.03	9.07	8.97	9	110494	9	down	down	correct
BFS.US	Saul Centers Inc	20231013	34.61	34.61	33.84	33.94	32700	33.94	down	down	correct
BFZ.US	BlackRock California Municipal Income Trust	20231013	10.45	10.4712	10.36	10.37	51575	10.37	down	down	correct
BG.US	Bunge Limited	20231013	101.76	102.75	100.81	102.17	1153900	102.17	up	up	correct
BGH.US	Barings Global Short Duration High Yield Fund	20231013	12.56	12.56	12.41	12.45	118951	12.3423	down	up	incorrect
BGR.US	BlackRock Energy and Resources Trust	20231013	12.89	13	12.89	12.95	95011	12.95	up	up	correct
BGS.US	B&G Foods Inc	20231013	7.88	8.04	7.8	8	1084900	8	up	up	correct
BGSF.US	BGSF Inc	20231013	9.17	9.19	9.06	9.1	5200	9.1	down	down	correct
BGT.US	BlackRock Floating Rate Income Trust	20231013	12.01	12.07	11.9	11.96	80963	11.96	down	up	incorrect
BGY.US	BlackRock Enhanced International Dividend Trust	20231013	4.97	4.985	4.91	4.92	118828	4.92	down	down	correct
BH.US	Biglari Holdings Inc	20231013	146.35	150	146.35	147.03	5800	147.03	up	down	incorrect
BHC.US	Bausch Health Companies Inc	20231013	7.3	7.3	7.08	7.14	2129200	7.14	down	down	correct
BHE.US	Benchmark Electronics Inc	20231013	24.45	24.55	23.62	23.74	192300	23.74	down	down	correct
BHG.US	Bright Health Group Inc.	20231013	6.66	7.768	6.51	6.9	62300	6.9	up	up	correct
BHK.US	BlackRock Core Bond Trust	20231013	9.51	9.62	9.45	9.51	205264	9.51
BHLB.US	Berkshire Hills Bancorp Inc	20231013	20.68	20.75	20.14	20.17	126412	20.17	down	down	correct
BHP.US	BHP Group	20231013	57.02	57.23	56.41	56.6	2097400	56.6	down	down	correct
BHR.US	PD	20231013	17.1	17.98	17.06	17.29	1875	17.29	up	up	correct
BHV.US	BlackRock Virginia Municipal Bond Trust	20231013	9.35	9.38	9.34	9.35	5984	9.35
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20231013	26.94	27.67	26.1	27.14	1226700	27.14	up	up	correct
BIG.US	Big Lots Inc	20231013	4.16	4.48	4.02	4.35	934400	4.35	up	up	correct
BIGZ.US	Blackrock Innovation & Growth Trust	20231013	6.93	6.966	6.79	6.83	927800	6.83	down	up	incorrect
BILL.US	Bill.com Holdings Inc	20231013	114.49	116.31	109.7	110.73	1489300	110.73	down	down	correct
BIO.US	Bio	20231013	344.36	348.97	340.09	344.73	164400	344.73	up	up	correct
BIP.US	PB	20231013	16.32	16.32	15.81	15.84	7004	15.84	down	down	correct
BIPC.US	Brookfield Infrastructure Corporation	20231013	33.59	33.59	30.79	30.98	1530700	30.98	down	down	correct
BIPH.US	Safeplus International Holdings Limited	20231013	15.8	16	15.8	15.975	12900	15.975	up	up	correct
BIT.US	BlackRock Multi	20231013	14.46	14.49	14.36	14.42	69191	14.42	down	down	correct
BJ.US	BJ's Wholesale Club Holdings Inc	20231013	69.12	69.54	68.115	69.11	1439300	69.11	down	down	correct
BK.US	The Bank of New York Mellon Corporation	20231013	41.44	41.99	41.03	41.18	3921000	40.7667	down	down	correct
BKD.US	Brookdale Senior Living Inc	20231013	3.97	3.99	3.9	3.91	488100	3.91	down	down	correct
BKE.US	The Buckle Inc	20231013	33.35	33.43	32.74	33.31	312800	33.31	down	down	correct
BKH.US	Black Hills Corporation	20231013	50.34	50.62	49.99	50.62	580200	50.62	up	up	correct
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20231013	10.2	10.2	10.15	10.16	44644	10.16	down	down	correct
BKT.US	BlackRock Income Trust Inc	20231013	11.38	11.38	11.18	11.21	28557	11.21	down	up	incorrect
BKU.US	BankUnited Inc	20231013	22.33	22.33	21.46	21.58	603700	21.58	down	down	correct
BLD.US	TopBuild Corp	20231013	239.3	240.03	235.18	238.04	287300	238.04	down	down	correct
BLDR.US	Builders FirstSource Inc	20231013	116.6	118.49	115.06	116.27	1299500	116.27	down	up	incorrect
BLE.US	BlackRock Municipal Income Trust II	20231013	9.34	9.38	9.2892	9.31	60899	9.31	down	up	incorrect
BLK.US	BlackRock Inc	20231013	628.17	636.01	620	627.66	1263400	627.66	down	down	correct
BLND.US	Blend Labs Inc.	20231013	1.18	1.23	1.18	1.2	259300	1.2	up	up	correct
BLW.US	BlackRock Limited Duration Income Trust	20231013	12.8	12.85	12.74	12.76	40670	12.76	down	down	correct
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20231013	22.76	22.76	22.07	22.18	50460	21.9216	down	down	correct
BMA.US	Banco Macro S.A	20231013	18.26	18.66	18.01	18.07	82000	18.07	down	down	correct
BME.US	BlackRock Health Sciences Trust	20231013	38.25	38.81	38.25	38.46	16501	38.46	up	up	correct
BMEZ.US	BlackRock Health Sciences Trust II	20231013	14.02	14.11	13.99	14.07	472800	14.07	up	up	correct
BMI.US	Badger Meter Inc	20231013	139.82	139.9	135.32	136.02	176500	136.02	down	down	correct
BML.US	PL	20231013	20.755	20.76	20.65	20.76	4909	20.363	up	up	correct
BMO.US	Bank of Montreal	20231013	81.62	82.18	80.45	80.54	457473	79.4268	down	down	correct
BMY.US	Bristol	20231013	56.37	56.67	55.9	56.47	12824800	56.47	up	up	correct
BNED.US	Barnes & Noble Education Inc	20231013	0.81	0.81	0.79	0.791	198500	0.791	down	down	correct
BNL.US	Broadstone Net Lease Inc	20231013	14.79	14.8	14.4	14.46	756430	14.46	down	down	correct
BNS.US	The Bank of Nova Scotia	20231013	43.97	44.17	43.39	43.45	1039758	43.45	down	down	correct
BNY.US	BlackRock New York Municipal Income Trust	20231013	9.06	9.06	8.99	8.99	16534	8.99	down	down	correct
BOAC.US	Bluescape Opportunities Acquisition Corp	20231013	10.03	10.03	10.03	10.03	300	10.03
BOE.US	BlackRock Enhanced Global Dividend Trust	20231013	9.47	9.47	9.325	9.37	106887	9.37	down	down	correct
BOH.US	PA	20231013	13.38	13.4866	13.2601	13.2601	13376	12.9866	down	down	correct
BOOT.US	Boot Barn Holdings Inc	20231013	79.5	80.3	78.31	79.36	761500	79.36	down	down	correct
BORR.US	Borr Drilling Limited	20231013	7.21	7.3	7.15	7.25	758200	7.25	up	up	correct
BOX.US	Box Inc	20231013	25.23	25.39	24.805	24.9	1042900	24.9	down	up	incorrect
BP.US	BP p.l.c	20231013	40	40.17	39.7	40.01	13412100	40.01	up	up	correct
BPT.US	BP Prudhoe Bay Royalty Trust	20231013	5.16	5.46	5.1	5.42	291600	5.42	up	up	correct
BQ.US	Boqii Holding Limited	20231013	3.04	3.07	2.99	3	9200	3	down	down	correct
BR.US	Broadridge Financial Solutions Inc	20231013	181.57	181.63	176.69	177.68	715700	177.68	down	down	correct
BRBR.US	BellRing Brands Inc	20231013	42.08	43.135	41.84	43.09	1151000	43.09	up	up	correct
BRC.US	Brady Corporation	20231013	55.44	55.51	54.15	54.22	279073	54.22	down	up	incorrect
BRDG.US	Bridge Investment Group Holdings Inc	20231013	8.55	8.57	8.34	8.45	232300	8.45	down	down	correct
BRFS.US	BRF S.A	20231013	2.13	2.16	2.05	2.09	2603200	2.09	down	down	correct
BRK.US	B	20231013	346	348.44	343.88	345.09	2804800	345.09	down	down	correct
BRO.US	Brown & Brown Inc	20231013	70.44	71.04	69.3	69.71	1474484	69.5784	down	down	correct
BROS.US	Dutch Bros Inc.	20231013	25.06	25.2	24.54	24.85	503500	24.85	down	down	correct
BRSP.US	Brightspire Capital Inc	20231013	6.34	6.34	6.05	6.07	598800	6.07	down	down	correct
BRT.US	BRT Apartments Corp	20231013	17.74	17.99	17.56	17.67	38900	17.67	down	down	correct
BRW.US	Voya Prime Rate Trust	20231013	7.48	7.5255	7.47	7.49	67096	7.49	up	down	incorrect
BRX.US	Brixmor Property Group Inc	20231013	20.6	20.66	20.01	20.2	3317800	20.2	down	down	correct
BSAC.US	Banco Santander	20231013	17.36	17.53	17.13	17.13	379200	17.13	down	down	correct
BSBR.US	Banco Santander (Brasil) S.A	20231013	5.4	5.46	5.34	5.37	343763	5.2886	down	down	correct
BSIG.US	BrightSphere Investment Group Inc	20231013	17.59	17.59	17.05	17.31	138900	17.31	down	down	correct
BSM.US	Black Stone Minerals L.P	20231013	17.8	17.99	17.72	17.86	416900	17.86	up	up	correct
BST.US	BlackRock Science and Technology Trust	20231013	32.39	32.629	31.69	31.71	91000	31.71	down	down	correct
BSTZ.US	BlackRock Science and Technology Trust II	20231013	16.03	16.11	15.685	15.69	401100	15.69	down	down	correct
BTA.US	BlackRock Long	20231013	9.15	9.15	9.011	9.02	34280	9.02	down	down	correct
BTCM.US	BIT Mining Limited	20231013	2.99	3.11	2.91	2.98	16800	2.98	down	down	correct
BTI.US	British American Tobacco p.l.c	20231013	29.66	29.98	29.65	29.78	7720600	29.78	up	up	correct
BTO.US	John Hancock Financial Opportunities Fund	20231013	25.55	25.68	24.65	24.84	62800	24.84	down	up	incorrect
BTT.US	Blackrock Municipal 2030 Target Term Trust	20231013	19.52	19.71	19.52	19.69	146361	19.69	up	up	correct
BTU.US	Peabody Energy Corporation	20231013	26.2	26.25	25.54	25.76	2427512	25.76	down	down	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20231013	9.69	9.715	9.61	9.66	241072	9.66	down	up	incorrect
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20231013	20.47	20.5666	20.4405	20.52	44844	20.52	up	up	correct
BUR.US	Burford Capital Limited	20231013	12.9	13.11	12.85	12.98	456483	12.98	up	up	correct
BURL.US	Burlington Stores Inc	20231013	118.77	119.17	115.66	116.31	1684800	116.31	down	down	correct
BV.US	BrightView Holdings Inc	20231013	7.64	7.65	7.44	7.5	209000	7.5	down	down	correct
BVH.US	Bluegreen Vacations Holding Corporation	20231013	34.45	34.45	33.56	33.7	13900	33.7	down	down	correct
BVN.US	Compañía de Minas Buenaventura S.A.A	20231013	8.41	8.53	8.31	8.39	573800	8.39	down	down	correct
BW.US	PA	20231013	16.16	16.25	15.67	15.67	24270	15.67	down	down	correct
BWA.US	BorgWarner Inc	20231013	39.27	39.5	38.58	38.7	1390000	38.7	down	up	incorrect
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20231013	7.39	7.4404	7.371	7.39	22758	7.3064
BWSN.US	BWSN	20231013	20.96	21.093	20.6	20.94	14200	20.94	down	down	correct
BWXT.US	BWX Technologies Inc	20231013	77.1	77.65	76.36	77.36	409600	77.36	up	down	incorrect
BX.US	The Blackstone Group Inc	20231013	105.11	105.3611	102.33	103.8	3470442	102.9003	down	down	correct
BXC.US	BlueLinx Holdings Inc	20231013	73.85	73.94	71.19	73.2	81400	73.2	down	down	correct
BXMT.US	Blackstone Mortgage Trust Inc	20231013	21.87	21.92	21.03	21.16	2303200	21.16	down	down	correct
BXMX.US	Nuveen S&P 500 Buy	20231013	12.65	12.71	12.51	12.52	123200	12.52	down	down	correct
BXP.US	Boston Properties Inc	20231013	56.62	57.02	55.03	55.44	1168900	55.44	down	down	correct
BXSL.US	Blackstone Secured Lending Fund	20231013	26.78	27.05	26.65	26.77	600100	26.77	down	up	incorrect
BY.US	Byline Bancorp Inc	20231013	19.96	19.98	19.42	19.52	81271	19.52	down	up	incorrect
BYD.US	Boyd Gaming Corporation	20231013	59.55	60.08	58.89	59.02	629100	59.02	down	down	correct
BYM.US	BlackRock Municipal Income Quality Trust	20231013	9.85	9.9186	9.81	9.82	53283	9.82	down	down	correct
BZH.US	Beazer Homes USA Inc	20231013	23.56	23.7	23.07	23.39	363700	23.39	down	down	correct
C.US	PN	20231013	29.1394	29.1394	29.0248	29.095	26052	29.095	down	down	correct
CAAP.US	Corporación América Airports S.A	20231013	12.52	12.595	11.95	12.1	115200	12.1	down	down	correct
CABO.US	Cable One Inc	20231013	650.55	657.275	646.045	649.9	21900	649.9	down	down	correct
CACI.US	CACI International Inc	20231013	338.6	339.86	335.25	338.11	71100	338.11	down	down	correct
CAE.US	CAE Inc	20231013	22.9	22.9	22.31	22.41	180600	22.41	down	down	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20231013	12.24	12.26	12.16	12.26	43600	12.26	up	up	correct
CAG.US	Conagra Brands Inc	20231013	26.79	27.72	26.79	27.57	6170896	27.2173	up	up	correct
CAH.US	Cardinal Health Inc	20231013	92.35	93.52	92.34	93.22	1919900	93.22	up	up	correct
CAL.US	Caleres Inc	20231013	27.38	27.74	26.96	26.98	301600	26.98	down	down	correct
CALX.US	Calix Inc	20231013	44.34	44.58	43.31	43.34	460400	43.34	down	down	correct
CANG.US	Cango Inc	20231013	1.13	1.18	1.12	1.15	23100	1.15	up	up	correct
CAPL.US	CrossAmerica Partners LP	20231013	21.48	21.795	21.48	21.49	25153	21.0001	up	up	correct
CARR.US	Carrier Global Corporation	20231013	54.42	54.66	52.265	52.56	5447272	52.3533	down	down	correct
CARS.US	Cars.com Inc	20231013	16.59	16.59	16.055	16.15	184800	16.15	down	down	correct
CAT.US	Caterpillar Inc	20231013	270.49	273.94	266.1	267.94	1918300	266.5626	down	down	correct
CATO.US	The Cato Corporation	20231013	7.27	7.34	7.2	7.25	51200	7.25	down	up	incorrect
CB.US	Chubb Limited	20231013	209.72	212.74	209.72	210.94	1601156	210.94	up	down	incorrect
CBD.US	Companhia Brasileira de Distribuição	20231013	0.67	0.67	0.64	0.64	89700	0.64	down	up	incorrect
CBH.US	AllianzGI Convertible & Income 2024 Target Term Fund	20231013	8.62	8.62	8.54	8.542	12600	8.542	down	down	correct
CBRE.US	CBRE Group Inc	20231013	72.67	72.8	71.25	71.45	1290300	71.45	down	up	incorrect
CBT.US	Cabot Corporation	20231013	69.94	70.06	68.45	68.67	135700	68.67	down	down	correct
CBU.US	Community Bank System Inc	20231013	42.18	42.18	40.81	41.05	323700	41.05	down	down	correct
CBZ.US	CBIZ Inc	20231013	54.39	54.6	53.62	53.83	171800	53.83	down	down	correct
CC.US	The Chemours Company	20231013	25.8	25.88	25.37	25.67	972944	25.67	down	down	correct
CCI.US	Crown Castle International Corp. (REIT)	20231013	94.86	95.34	94.17	94.54	3092600	94.54	down	down	correct
CCJ.US	Cameco Corporation	20231013	36.41	36.76	35.77	36.41	5327277	36.41
CCK.US	Crown Holdings Inc	20231013	80.63	81.11	78.51	79.36	970604	79.36	down	down	correct
CCL.US	Carnival Corporation & plc	20231013	12.38	12.52	12.15	12.26	25958500	12.26	down	down	correct
CCM.US	Concord Medical Services Holdings Limited	20231013	1.28	1.28	1.28	1.28	900	1.28
CCO.US	Clear Channel Outdoor Holdings Inc	20231013	1.1	1.15	1.05	1.11	7912800	1.11	up	up	correct
CCS.US	Century Communities Inc	20231013	61.88	62.23	61.38	61.71	174500	61.71	down	down	correct
CCU.US	Compañía Cervecerías Unidas S.A	20231013	11.6	11.6	11.44	11.53	54800	11.53	down	up	incorrect
CCV.US	UN	20231013	10.38	10.38	10.38	10.38	0	10.38
CCZ.US	Comcast Holdings Corp	20231013	53.43	53.43	53.43	53.43	100	53.43
CDAY.US	Ceridian HCM Holding Inc	20231013	73.35	73.465	71.355	72.64	1247100	72.64	down	up	incorrect
CDE.US	Coeur Mining Inc	20231013	2.29	2.59	2.29	2.5	12445500	2.5	up	up	correct
CDR.US	PC	20231013	11.67	11.8	11.25	11.26	44135	11.26	down	down	correct
CDRE.US	Cadre Holdings Inc.	20231013	27.87	27.87	27.24	27.66	92200	27.5828	down	up	incorrect
CE.US	Celanese Corporation	20231013	121.56	122.74	119.22	119.45	751500	118.7329	down	down	correct
CEE.US	The Central and Eastern Europe Fund Inc	20231013	8.29	8.45	8.25	8.25	16700	8.25	down	down	correct
CEIX.US	CONSOL Energy Inc	20231013	107.58	109.61	106.5	107.38	321800	107.38	down	up	incorrect
CEM.US	ClearBridge MLP and Midstream Fund Inc	20231013	36.1	36.47	36.07	36.27	11100	36.27	up	up	correct
CEN.US	Center Coast Brookfield MLP & Energy Infrastructure Fund	20231013	20.73	20.73	20.73	20.73	0	20.73
CEPU.US	Central Puerto S.A	20231013	6.55	6.57	6.25	6.26	117100	6.26	down	down	correct
CEQP.US	P	20231013	9.6	9.6447	9.56	9.56	60738	9.5597	down	down	correct
CF.US	CF Industries Holdings Inc	20231013	85.72	86.47	83.89	84.55	1423831	84.55	down	up	incorrect
CFG.US	PE	20231013	17.35	17.78	16.71	16.76	32425	16.76	down	down	correct
CGA.US	China Green Agriculture Inc	20231013	2.01	2.01	2.01	2.01	1700	2.01
CGAU.US	Centerra Gold Inc	20231013	4.72	4.84	4.65	4.84	252900	4.84	up	up	correct
CHCT.US	Community Healthcare Trust Incorporated	20231013	28.4	28.44	27.92	28.43	124144	28.43	up	up	correct
CHD.US	Church & Dwight Co. Inc	20231013	86.3	87.72	86.15	87.7	1341711	87.7	up	up	correct
CHE.US	Chemed Corporation	20231013	506.75	506.75	497.37	502.71	83100	502.71	down	up	incorrect
CHGG.US	Chegg Inc	20231013	8.15	8.28	8.13	8.26	1575400	8.26	up	down	incorrect
CHH.US	Choice Hotels International Inc	20231013	123.95	124.74	122.4	122.76	258700	122.76	down	down	correct
CHMI.US	PB	20231013	21	21.09	20.7	20.9	10384	20.9	down	down	correct
CHN.US	The China Fund Inc	20231013	10.47	10.53	10.43	10.44	9100	10.44	down	down	correct
CHRB.US	CHRB	20231013	17.49	17.49	17.25	17.49	1820	17.49
CHS.US	Chico's FAS Inc	20231013	7.47	7.49	7.46	7.47	2893600	7.47
CHT.US	Chunghwa Telecom Co. Ltd	20231013	36.16	36.17	35.87	35.89	110900	35.89	down	down	correct
CHWY.US	Chewy Inc	20231013	17.1	17.353	16.755	17	8484800	17	down	down	correct
CI.US	Cigna Corporation	20231013	299.9	307.31	299.9	305.09	2387900	305.09	up	down	incorrect
CIA.US	Citizens Inc	20231013	2.95	3.13	2.95	2.98	33500	2.98	up	up	correct
CIB.US	Bancolombia S.A	20231013	25.38	25.62	24.98	24.98	203300	24.98	down	down	correct
CIEN.US	Ciena Corporation	20231013	43.52	43.72	41.95	42	1753500	42	down	down	correct
CIF.US	MFS Intermediate High Income Fund	20231013	1.56	1.56	1.54	1.55	30095	1.5357	down	down	correct
CIG.US	Companhia Energética de Minas Gerais	20231013	2.4	2.4	2.33	2.34	1720149	2.34	down	down	correct
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20231013	18.44	18.55	18.2	18.26	28426	18.26	down	down	correct
CIM.US	PD	20231013	21.08	21.65	20.97	21.45	50442	21.45	up	up	correct
CINT.US	CI&T Inc	20231013	5.15	5.67	5.06	5.56	99000	5.56	up	up	correct
CIO.US	PA	20231013	15.06	15.06	15.06	15.06	0	15.06
CION.US	Cion Investment Corp	20231013	10.24	10.24	10.011	10.04	179600	10.04	down	down	correct
CIR.US	CIRCOR International Inc	20231013	55.02	55.25	52.31	52.86	2093840	52.86	down	up	incorrect
CL.US	Colgate	20231013	69.87	71.03	69.8	70.95	3898000	70.4847	up	up	correct
CLB.US	Core Laboratories N.V	20231013	23.95	24.27	23.57	23.95	200677	23.95
CLDT.US	PA	20231013	19.85	19.85	19.64	19.64	1154	19.64	down	up	incorrect
CLF.US	Cleveland	20231013	15.35	15.43	15.01	15.16	5937800	15.16	down	down	correct
CLH.US	Clean Harbors Inc	20231013	160.03	160.25	157.56	159.4	178000	159.4	down	down	correct
CLPR.US	Clipper Realty Inc	20231013	4.88	4.98	4.84	4.96	27245	4.96	up	down	incorrect
CLS.US	Celestica Inc	20231013	26.75	26.8	25.83	25.91	1314400	25.91	down	up	incorrect
CLVT.US	PA	20231013	29.3575	29.3575	29.32	29.32	690	29.32	down	down	correct
CLW.US	Clearwater Paper Corporation	20231013	36.77	36.77	36.02	36.45	42600	36.45	down	up	incorrect
CLX.US	The Clorox Company	20231013	120.21	122.9	119.9	122.45	1237626	121.2455	up	up	correct
CM.US	Canadian Imperial Bank of Commerce	20231013	37.86	38.05	37.26	37.36	1281800	37.36	down	up	incorrect
CMA.US	Comerica Incorporated	20231013	42.31	42.49	40.5	40.78	1748100	40.78	down	up	incorrect
CMC.US	Commercial Metals Company	20231013	43.64	43.885	42.355	43.16	1841277	42.9886	down	down	correct
CMCM.US	Cheetah Mobile Inc	20231013	1.72	1.72	1.71	1.71	800	1.71	down	down	correct
CMG.US	Chipotle Mexican Grill Inc	20231013	1790.0601	1803.49	1768.64	1781.48	221400	1781.48	down	down	correct
CMI.US	Cummins Inc	20231013	227.47	229.61	225.35	227.72	581300	227.72	up	down	incorrect
CMP.US	Compass Minerals International Inc	20231013	27.45	27.49	26.93	27.27	250700	27.27	down	down	correct
CMRE.US	PE	20231013	25.17	25.22	25.11	25.17	3317	25.17
CMS.US	PC	20231013	19.2	19.43	18.5601	18.77	11293	18.77	down	down	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20231013	21.9	21.94	21.64	21.79	3900	21.79	down	down	correct
CMSC.US	CMS Energy Corp	20231013	22.45	22.45	22.25	22.3	5700	22.3	down	down	correct
CMSD.US	CMS Energy Corp	20231013	22.42	22.53	22.23	22.23	30000	22.23	down	down	correct
CMTG.US	Claros Mortgage Trust Inc.	20231013	11.63	11.63	11.17	11.19	134900	11.19	down	down	correct
CMU.US	MFS High Yield Municipal Trust	20231013	3.09	3.1	3.06	3.08	18858	3.0687	down	down	correct
CNA.US	CNA Financial Corporation	20231013	40.23	40.65	40.06	40.24	102728	40.24	up	up	correct
CNC.US	Centene Corporation	20231013	71.29	72.94	70.7	71.07	3329000	71.07	down	down	correct
CNF.US	CNFinance Holdings Limited	20231013	3.95	3.95	3.86	3.93	27500	3.93	down	down	correct
CNHI.US	CNH Industrial N.V	20231013	11.93	12.03	11.73	11.75	4173200	11.75	down	down	correct
CNI.US	Canadian National Railway Company	20231013	108.23	108.79	107.18	107.74	1189900	107.74	down	up	incorrect
CNK.US	Cinemark Holdings Inc	20231013	17.7	17.84	16.95	17	3316600	17	down	down	correct
CNM.US	Core & Main Inc	20231013	31.86	32	31.21	31.46	2510300	31.46	down	down	correct
CNMD.US	CONMED Corporation	20231013	90.79	93.89	90.79	93.38	373400	93.38	up	down	incorrect
CNNE.US	Cannae Holdings Inc	20231013	18.28	18.57	18.03	18.24	281800	18.24	down	down	correct
CNO.US	PA	20231013	15.08	15.2	15.08	15.2	291	15.2	up	down	incorrect
CNP.US	CenterPoint Energy Inc	20231013	27.76	27.88	27.38	27.57	5951900	27.57	down	down	correct
CNQ.US	Canadian Natural Resources Limited	20231013	66.6	67.04	65.99	66.76	3568900	66.76	up	up	correct
CNS.US	Cohen & Steers Inc	20231013	56.64	56.64	55.645	56.03	120754	56.03	down	down	correct
CNX.US	CNX Resources Corporation	20231013	23.25	23.51	23.01	23.17	2454400	23.17	down	down	correct
CODI.US	PC	20231013	24.1999	24.1999	24.1694	24.1694	1489	24.1694	down	down	correct
COE.US	China Online Education Group	20231013	8.18	8.18	8.18	8.18	900	8.18
COF.US	PL	20231013	15.01	15.04	14.6001	14.75	94348	14.75	down	up	incorrect
COLD.US	Americold Realty Trust	20231013	27.55	27.56	25.72	27.18	5750800	27.18	down	down	correct
COMP.US	Compass Inc	20231013	2.28	2.2837	2.15	2.19	2159333	2.19	down	up	incorrect
COO.US	The Cooper Companies Inc	20231013	311.96	326.03	310.41	325.54	550200	325.54	up	up	correct
COOK.US	Traeger Inc	20231013	2.57	2.595	2.5	2.5	430100	2.5	down	down	correct
COP.US	ConocoPhillips	20231013	124.06	125.97	123.43	124.86	5589100	124.86	up	down	incorrect
COR.US	CoreSite Realty Corporation	20231013	188.44	190.23	187.3	188.98	1039600	188.98	up	up	correct
CORR.US	PA	20231013	4.9999	4.9999	4.6958	4.8874	6958	4.8874	down	up	incorrect
COTY.US	Coty Inc	20231013	9.4	9.71	9.33	9.67	5633500	9.67	up	down	incorrect
COUR.US	Coursera Inc	20231013	18.81	18.882	18.16	18.19	958100	18.19	down	down	correct
CP.US	Canadian Pacific Railway Limited	20231013	72.69	73.12	71.39	71.89	1270800	71.89	down	down	correct
CPA.US	Copa Holdings S.A	20231013	85.26	85.86	83.45	84.28	357100	84.28	down	down	correct
CPAC.US	Cementos Pacasmayo S.A.A	20231013	5.1	5.11	4.95	4.97	2300	4.97	down	up	incorrect
CPB.US	Campbell Soup Company	20231013	38.73	39.82	38.68	39.71	4250100	39.71	up	up	correct
CPE.US	Callon Petroleum Company	20231013	38.31	39.1	38.03	38.39	2025900	38.39	up	up	correct
CPF.US	Central Pacific Financial Corp	20231013	16.6	16.65	16.04	16.09	89600	16.09	down	down	correct
CPG.US	Crescent Point Energy Corp	20231013	8.08	8.11	7.94	8.07	4756255	8.07	down	up	incorrect
CPK.US	Chesapeake Utilities Corporation	20231013	92.72	93.22	91.15	91.8	112900	91.8	down	down	correct
CPNG.US	Coupang Inc	20231013	17.35	17.65	17.35	17.54	5094100	17.54	up	up	correct
CPRI.US	Capri Holdings Limited	20231013	51.34	51.61	51.29	51.6	1193700	51.6	up	up	correct
CPS.US	Cooper	20231013	13.7	13.7	12.85	12.96	116900	12.96	down	down	correct
CPT.US	Camden Property Trust	20231013	97.1	97.23	95.62	96.47	441600	96.47	down	down	correct
CR.US	Crane Co	20231013	88.16	88.869	86.55	86.7	166400	86.7	down	down	correct
CRC.US	California Resources Corp	20231013	55.77	55.85	54.62	54.63	368621	54.63	down	up	incorrect
CRD.US	B	20231013	8.36	8.4	8.17	8.17	9900	8.17	down	down	correct
CRH.US	CRH plc	20231013	58.3	58.52	57.49	57.53	3573369	57.2709	down	down	correct
CRI.US	Carter's Inc	20231013	64	66.1	63.84	65.68	803600	65.68	up	up	correct
CRK.US	Comstock Resources Inc	20231013	12.85	12.925	12.6301	12.66	2871737	12.66	down	up	incorrect
CRL.US	Charles River Laboratories International Inc	20231013	189.11	191.51	187	191.02	333800	191.02	up	down	incorrect
CRM.US	salesforce.com inc	20231013	205.11	207.14	203.21	204.59	3677500	204.59	down	down	correct
CRS.US	Carpenter Technology Corporation	20231013	67.29	67.585	63.58	64.2	1211320	63.9895	down	down	correct
CRT.US	Cross Timbers Royalty Trust	20231013	18.85	19.45	18.85	18.99	19816	18.8728	up	up	correct
CSL.US	Carlisle Companies Incorporated	20231013	257.99	261.19	253.94	256.22	188552	256.22	down	down	correct
CSR.US	PC	20231013	23.34	23.35	23.2352	23.3	2713	23.3	down	down	correct
CSTM.US	Constellium SE	20231013	16.75	16.76	16.43	16.64	748400	16.64	down	down	correct
CSV.US	Carriage Services Inc	20231013	25	25.04	24.17	24.37	118086	24.2504	down	up	incorrect
CTA.US	PB	20231013	69.11	69.12	69.11	69.12	1198	69.12	up	up	correct
CTBB.US	Qwest Corp. NT	20231013	12.91	13	12.33	12.35	51600	12.35	down	down	correct
CTDD.US	Qwest Corp. 6.75% NT 57	20231013	12.98	13	12.49	12.5	93000	12.5	down	down	correct
CTLT.US	Catalent Inc	20231013	46.61	47.3	46.1	46.4	1349100	46.4	down	down	correct
CTO.US	PA	20231013	18.73	19	18.53	18.9295	5555	18.9295	up	up	correct
CTOS.US	Custom Truck One Source Inc	20231013	6	6.075	5.88	5.89	341300	5.89	down	down	correct
CTR.US	ClearBridge MLP and Midstream Total Return Fund Inc	20231013	32.39	32.62	32.26	32.4	39600	32.4	up	up	correct
CTRA.US	Coterra Energy Inc	20231013	28.99	29.33	28.81	29.09	6189800	29.09	up	up	correct
CTS.US	CTS Corporation	20231013	40.6	40.6	39.36	39.48	120000	39.48	down	down	correct
CTVA.US	Corteva Inc	20231013	49.46	49.84	49.05	49.55	2248219	49.55	up	up	correct
CUBB.US	Customers Bancorp Inc	20231013	18.79	18.79	18.79	18.79	600	18.79
CUBE.US	CubeSmart	20231013	38.58	38.65	37.57	37.8	1468200	37.8	down	down	correct
CUBI.US	PF	20231013	24.76	24.8	24.55	24.6	8596	24.6	down	down	correct
CUK.US	Carnival Corporation & plc	20231013	11.11	11.24	10.91	11.01	1030700	11.01	down	down	correct
CULP.US	Culp Inc	20231013	5.56	5.58	5.54	5.55	3500	5.55	down	down	correct
CURO.US	CURO Group Holdings Corp	20231013	0.95	0.98	0.912	0.94	91300	0.94	down	down	correct
CURV.US	Torrid Holdings Inc.	20231013	1.96	1.99	1.82	1.98	62700	1.98	up	up	correct
CUZ.US	Cousins Properties Incorporated	20231013	19.48	19.58	18.9	18.96	1344100	18.96	down	down	correct
CVEO.US	Civeo Corporation	20231013	19.9	20.19	19.56	19.71	21516	19.71	down	down	correct
CVI.US	CVR Energy Inc	20231013	32	32	31.01	31.38	732787	31.38	down	down	correct
CVNA.US	Carvana Co	20231013	34.01	35.07	33.22	33.87	5997400	33.87	down	down	correct
CVS.US	CVS Health Corporation	20231013	71.39	72.75	71.19	71.54	6614994	70.9312	up	down	incorrect
CVX.US	Chevron Corporation	20231013	163.41	164.84	162.3	164.06	8042800	164.06	up	up	correct
CW.US	Curtiss	20231013	205.88	206.89	204.26	205.62	164800	205.62	down	up	incorrect
CWAN.US	Clearwater Analytics Holdings Inc.	20231013	20.42	20.42	19.28	19.54	726500	19.54	down	down	correct
CWEN.US	Clearway Energy Inc	20231013	21.98	22.11	21.5	21.58	1194426	21.58	down	up	incorrect
CWH.US	Camping World Holdings Inc	20231013	17.27	17.34	16.89	17.14	773500	17.14	down	down	correct
CWK.US	Cushman & Wakefield plc	20231013	7.67	7.68	7.15	7.35	1982700	7.35	down	down	correct
CWT.US	California Water Service Group	20231013	48.38	48.38	47.68	47.95	266691	47.7043	down	down	correct
CX.US	CEMEX S.A.B. de C.V	20231013	6.22	6.3	6.12	6.16	4145200	6.16	down	down	correct
CXE.US	MFS High Income Municipal Trust	20231013	3.17	3.17	3.11	3.15	103400	3.1373	down	down	correct
CXH.US	MFS Investment Grade Municipal Trust	20231013	7.11	7.15	7.03	7.13	29684	7.1079	up	down	incorrect
CXM.US	Sprinklr Inc.	20231013	13.87	13.87	13.405	13.64	1160300	13.64	down	down	correct
CXW.US	CoreCivic Inc	20231013	11.36	11.43	10.85	11.02	756800	11.02	down	down	correct
CYD.US	China Yuchai International Limited	20231013	9.09	9.35	8.9	8.95	17900	8.95	down	down	correct
CYH.US	Community Health Systems Inc	20231013	2.67	2.71	2.58	2.62	968300	2.62	down	up	incorrect
D.US	Dominion Energy Inc	20231013	41.7	42.43	41.6	41.88	5534900	41.88	up	up	correct
DAC.US	Danaos Corporation	20231013	66.53	67.17	65.62	66.21	76400	66.21	down	up	incorrect
DAL.US	Delta Air Lines Inc	20231013	34.78	35.43	33.95	34.1	14423600	34.1	down	down	correct
DAN.US	Dana Incorporated	20231013	13.52	13.525	13.04	13.13	891958	13.13	down	up	incorrect
DAO.US	Youdao Inc	20231013	3.98	4.045	3.92	3.94	77000	3.94	down	down	correct
DAR.US	Darling Ingredients Inc	20231013	44.78	45.45	43.99	44.69	2452200	44.69	down	down	correct
DASH.US	DoorDash Inc	20231013	80.44	80.708	74.89	75.37	4099100	75.37	down	down	correct
DAVA.US	Endava plc	20231013	57.36	57.53	56.54	57.23	189700	57.23	down	down	correct
DB.US	Deutsche Bank Aktiengesellschaft	20231013	10.51	10.58	10.39	10.42	3236200	10.42	down	up	incorrect
DBD.US	Diebold Nixdorf Incorporated	20231013	18.88	19.08	18.535	18.79	62400	18.79	down	down	correct
DBI.US	Designer Brands Inc	20231013	11.82	12.07	11.58	11.74	1131300	11.74	down	down	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20231013	14.44	14.45	14.36	14.4	32752	14.4	down	down	correct
DBRG.US	PJ	20231013	21.1	21.17	20.81	20.95	21264	20.95	down	down	correct
DCF.US	BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc	20231013	7.665	7.72	7.66	7.72	12157	7.72	up	up	correct
DCI.US	Donaldson Company Inc	20231013	61.28	61.63	60.22	60.53	340600	60.53	down	down	correct
DCO.US	Ducommun Incorporated	20231013	45.69	46.44	45.29	46.26	96200	46.26	up	up	correct
DCP.US	PC	20231013	24.98	24.995	24.98	24.995	2611	24.995	up	up	correct
DD.US	DuPont de Nemours Inc	20231013	76.04	76.52	75.04	75.39	2444200	75.39	down	down	correct
DDD.US	3D Systems Corporation	20231013	4	4	3.81	3.87	1966000	3.87	down	down	correct
DDL.US	Dingdong (Cayman) Limited	20231013	1.94	1.945	1.85	1.92	146800	1.92	down	down	correct
DDS.US	Dillard's Inc	20231013	297.25	303.84	295.14	303.17	80800	303.17	up	up	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20231013	26.05	26.21	25.86	25.98	10200	25.511	down	up	incorrect
DE.US	Deere & Company	20231013	383	385.82	378.76	380.66	1074200	380.66	down	down	correct
DEA.US	Easterly Government Properties Inc	20231013	11.17	11.28	10.93	11.08	972528	11.08	down	down	correct
DECK.US	Deckers Outdoor Corporation	20231013	497.72	499.27	489.74	492.43	312800	492.43	down	down	correct
DEI.US	Douglas Emmett Inc	20231013	12.11	12.26	11.7	11.87	1908700	11.87	down	up	incorrect
DELL.US	Dell Technologies Inc	20231013	69.42	70.64	67.755	68.04	4635966	67.658	down	down	correct
DEN.US	Denbury Inc	20231013	90.85	92.37	90.42	92.1	593300	92.1	up	up	correct
DEO.US	Diageo plc	20231013	150.05	151.19	149.29	150	452100	150	down	down	correct
DESP.US	Despegar.com Corp	20231013	6.76	6.78	6.64	6.66	74300	6.66	down	down	correct
DFIN.US	Donnelley Financial Solutions Inc	20231013	55.54	55.77	53.69	54.33	117100	54.33	down	down	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20231013	15.9	16.0499	15.8	15.8	110584	15.6948	down	down	correct
DFS.US	Discover Financial Services	20231013	91.5	92.17	89.25	89.4	2503400	89.4	down	down	correct
DG.US	Dollar General Corporation	20231013	111.1	112.38	108.74	111.16	12831900	111.16	up	up	correct
DGX.US	Quest Diagnostics Incorporated	20231013	120.76	123.18	120.76	122.5	917700	122.5	up	down	incorrect
DHF.US	BNY Mellon High Yield Strategies Fund	20231013	2.13	2.16	2.12	2.12	234654	2.12	down	down	correct
DHI.US	D.R. Horton Inc	20231013	102.67	104.59	102.58	103.66	2250000	103.66	up	up	correct
DHT.US	DHT Holdings Inc	20231013	10.48	10.91	10.44	10.7	4938000	10.7	up	up	correct
DHX.US	DHI Group Inc	20231013	2.97	2.99	2.79	2.81	51600	2.81	down	down	correct
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20231013	13.6	13.68	13.46	13.48	99800	13.48	down	down	correct
DIN.US	Dine Brands Global Inc	20231013	45.7	46.74	45.55	46.35	155700	46.35	up	up	correct
DIS.US	The Walt Disney Company	20231013	83.94	84.58	83.3841	84.35	10813090	84.35	up	up	correct
DK.US	Delek US Holdings Inc	20231013	26.28	26.31	25.49	25.89	1007175	25.89	down	down	correct
DKL.US	Delek Logistics Partners LP	20231013	43.5	44.05	42.9	43.41	33994	43.41	down	down	correct
DKS.US	DICK'S Sporting Goods Inc	20231013	106.07	108.21	105.21	107.32	1353300	107.32	up	up	correct
DLB.US	Dolby Laboratories Inc	20231013	80.99	81.36	80.12	80.44	290600	80.44	down	down	correct
DLNG.US	PB	20231013	24.5284	24.8199	24.5	24.64	3591	24.64	up	up	correct
DLR.US	PL	20231013	19.87	19.9678	19.63	19.76	35862	19.76	down	down	correct
DLX.US	Deluxe Corporation	20231013	18.56	18.56	17.79	17.97	124188	17.97	down	down	correct
DLY.US	DoubleLine Yield Opportunities Fund Common Shares of Beneficial Interest	20231013	14.26	14.31	14.04	14.07	187400	14.07	down	down	correct
DM.US	Desktop Metal Inc	20231013	1.25	1.26	1.18	1.2	1570549	1.2	down	up	incorrect
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20231013	10.13	10.13	9.92	9.99	21317	9.9494	down	down	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20231013	10.7	10.75	10.59	10.6	31497	10.4828	down	down	correct
DMS.US	Digital Media Solutions Inc	20231013	1.05	1.055	1.01	1.01	5545	1.01	down	up	incorrect
DNA.US	Ginkgo Bioworks Holdings	20231013	1.64	1.67	1.58	1.66	12453300	1.66	up	up	correct
DNB.US	Dun & Bradstreet Holdings Inc	20231013	9.53	9.585	9.475	9.51	8173600	9.51	down	up	incorrect
DNOW.US	NOW Inc	20231013	11.9	11.96	11.75	11.8	502000	11.8	down	down	correct
DNP.US	DNP Select Income Fund Inc	20231013	9.67	9.78	9.67	9.74	327176	9.6713	up	up	correct
DOC.US	Physicians Realty Trust	20231013	11.64	11.67	11.48	11.61	1423700	11.61	down	down	correct
DOCN.US	DigitalOcean Holdings Inc	20231013	23.23	23.48	22.805	22.94	1040800	22.94	down	down	correct
DOCS.US	Doximity Inc.	20231013	21.78	21.88	21.39	21.6	2358000	21.6	down	down	correct
DOLE.US	Dole plc	20231013	10.85	10.87	10.63	10.74	506100	10.74	down	down	correct
DOMA.US	Doma Holdings Inc	20231013	4.66	4.76	4.27	4.28	8800	4.28	down	down	correct
DOOR.US	Masonite International Corporation	20231013	85.08	85.23	83.52	83.94	159500	83.94	down	down	correct
DOV.US	Dover Corporation	20231013	140.61	140.855	136.97	138.12	655259	138.12	down	down	correct
DOW.US	Dow Inc	20231013	50.56	50.71	49.61	49.73	3659600	49.73	down	up	incorrect
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20231013	8.81	8.88	8.7	8.77	273500	8.77	down	down	correct
DPZ.US	Domino's Pizza Inc	20231013	345.35	359.76	345.35	346.81	909300	346.81	up	down	incorrect
DQ.US	Daqo New Energy Corp	20231013	26.86	27.01	26.34	26.89	573600	26.89	up	up	correct
DRD.US	DRDGOLD Limited	20231013	9.12	9.37	9.01	9.19	387600	9.19	up	up	correct
DRH.US	PA	20231013	25.11	25.1337	25.0004	25.1337	12071	25.1337	up	up	correct
DRI.US	Darden Restaurants Inc	20231013	133.91	134.77	133.36	134	1340000	134	up	up	correct
DRQ.US	Dril	20231013	25.95	26.25	25.81	25.97	111400	25.97	up	down	incorrect
DSL.US	DoubleLine Income Solutions Fund	20231013	11.02	11.02	10.91	10.91	352247	10.91	down	up	incorrect
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20231013	5.03	5.04	4.99	5.01	178564	5.01	down	down	correct
DSU.US	BlackRock Debt Strategies Fund Inc	20231013	10.21	10.24	10.13	10.13	151244	10.13	down	down	correct
DSX.US	PB	20231013	25.5499	25.69	25.2144	25.53	1742	25.53	down	down	correct
DT.US	Dynatrace Inc	20231013	47.72	47.92	46.78	47.09	1061600	47.09	down	up	incorrect
DTB.US	DTB	20231013	18	18	17.64	17.67	4800	17.67	down	down	correct
DTC.US	Solo Brands Inc.	20231013	4.49	4.57	4.19	4.23	460700	4.23	down	down	correct
DTE.US	DTE Energy Company	20231013	96.92	97.87	96.61	97.87	1241000	97.87	up	up	correct
DTF.US	DTF Tax	20231013	10.59	10.63	10.54	10.63	2600	10.63	up	down	incorrect
DTM.US	DT Midstream Inc	20231013	55.46	55.62	54.981	55.32	392600	55.32	down	up	incorrect
DTW.US	DTE Energy Company JR SUB DB 2017 E	20231013	21.05	21.5	20.9	21.01	27200	21.01	down	up	incorrect
DUK.US	PA	20231013	23.66	23.79	23.5	23.62	116717	23.62	down	down	correct
DUKB.US	Duke Energy Corp	20231013	23.02	23.16	22.78	22.86	20900	22.86	down	down	correct
DV.US	DoubleVerify Holdings Inc	20231013	27.82	27.83	26.81	27.15	871400	27.15	down	down	correct
DVA.US	DaVita Inc	20231013	73.54	74.98	72.71	73.2	1854200	73.2	down	down	correct
DVN.US	Devon Energy Corporation	20231013	47.65	48.62	47.39	48.39	10185400	48.39	up	up	correct
DX.US	PC	20231013	22.61	22.61	22.33	22.38	9131	22.38	down	down	correct
DXC.US	DXC Technology Company	20231013	22.31	22.35	21.64	21.68	1874300	21.68	down	up	incorrect
DY.US	Dycom Industries Inc	20231013	85.95	86.03	83.01	83.42	170300	83.42	down	up	incorrect
E.US	Eni S.p.A	20231013	32.67	32.73	32.44	32.58	155415	32.58	down	up	incorrect
EAF.US	GrafTech International Ltd	20231013	3.51	3.535	3.42	3.42	1791900	3.42	down	down	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20231013	20.47	20.52	20.14	20.2	16082	20.2	down	down	correct
EARN.US	Ellington Residential Mortgage REIT	20231013	6.05	6.1196	5.85	5.87	144241	5.7799	down	down	correct
EAT.US	Brinker International Inc	20231013	29.99	30.69	29.68	30.37	1019600	30.37	up	up	correct
EB.US	Eventbrite Inc	20231013	8.71	8.71	8.27	8.4	1243000	8.4	down	down	correct
EBF.US	Ennis Inc	20231013	21.91	21.94	21.38	21.42	63200	21.42	down	down	correct
EBR.US	Centrais Elétricas Brasileiras S.A.	20231013	7.13	7.185	6.955	6.99	1512109	6.99	down	up	incorrect
EBS.US	Emergent BioSolutions Inc	20231013	2.6	2.66	2.48	2.52	1628200	2.52	down	up	incorrect
EC.US	Ecopetrol S.A	20231013	12.1	12.32	12.1	12.21	1985300	12.21	up	up	correct
ECAT.US	BlackRock ESG Capital Allocation Trust	20231013	14.71	14.78	14.593	14.63	181000	14.63	down	down	correct
ECC.US	Eagle Point Credit Company Inc	20231013	9.91	9.937	9.72	9.79	401700	9.79	down	down	correct
ECCC.US	Eagle Point Credit Company Inc	20231013	20.91	20.926	20.32	20.69	6800	20.69	down	down	correct
ECCW.US	ECCW	20231013	22.04	22.04	21.99	21.99	1000	21.99	down	down	correct
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20231013	23.24	23.24	22.88	23.06	5300	23.06	down	down	correct
ECL.US	Ecolab Inc	20231013	166.43	166.85	163.73	164.63	666800	164.63	down	down	correct
ECVT.US	Ecovyst Inc	20231013	9.63	9.645	9.24	9.34	610500	9.34	down	down	correct
ED.US	Consolidated Edison Inc	20231013	88.18	88.81	87.44	88.02	1958500	88.02	down	up	incorrect
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20231013	4.42	4.45	4.38	4.38	263300	4.38	down	up	incorrect
EDF.US	Stone Harbor Emerging Markets Income Fund	20231013	3.94	3.98	3.91	3.91	34500	3.91	down	down	correct
EDI.US	Stone Harbor Emerging Markets Total Income Fund	20231013	4.62	4.68	4.58	4.59	35000	4.59	down	up	incorrect
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20231013	12.25	12.41	12.09	12.12	7400	12.12	down	up	incorrect
EDR.US	Endeavor Group Holdings Inc	20231013	19.21	19.41	18.32	18.33	4950100	18.33	down	down	correct
EDU.US	New Oriental Education & Technology Group Inc	20231013	61.97	63.17	61.9	62.37	669100	62.37	up	up	correct
EEA.US	The European Equity Fund Inc	20231013	8	8	8	8	400	8
EEX.US	Emerald Holding Inc	20231013	5.89	5.94	5.7	5.75	100200	5.75	down	down	correct
EFC.US	PA	20231013	21.97	21.97	21.64	21.64	1363	21.64	down	up	incorrect
EFR.US	Eaton Vance Senior Floating	20231013	12.25	12.34	12.11	12.16	94268	12.0388	down	down	correct
EFT.US	Eaton Vance Floating	20231013	12.17	12.21	12.06	12.13	74905	12.0138	down	down	correct
EFX.US	Equifax Inc	20231013	181.15	181.87	177.7	178.42	624784	178.42	down	down	correct
EGF.US	BlackRock Enhanced Government Fund Inc	20231013	9.2	9.59	9.2	9.59	1787	9.59	up	up	correct
EGGF.US	UN	20231013	10.66	10.66	10.66	10.66	0	10.66
EGHT.US	8x8 Inc	20231013	2.46	2.46	2.33	2.38	1454700	2.38	down	down	correct
EGO.US	Eldorado Gold Corporation	20231013	9.7	9.92	9.58	9.8	1920900	9.8	up	up	correct
EGP.US	EastGroup Properties Inc	20231013	166.45	166.45	164.4	165.42	176600	165.42	down	down	correct
EGY.US	VAALCO Energy Inc	20231013	4.19	4.22	4.15	4.17	497200	4.17	down	down	correct
EHC.US	Encompass Health Corporation	20231013	62.6	63.86	62.6	63.47	502600	63.47	up	up	correct
EHI.US	Western Asset Global High Income Fund Inc	20231013	6.36	6.41	6.32	6.34	52957	6.2707	down	up	incorrect
EIC.US	Eagle Point Income Company Inc	20231013	14.2	14.25	14.13	14.18	26800	14.18	down	down	correct
EICA.US	Eagle Point Income Company Inc.	20231013	22.915	22.915	22.915	22.915	4	22.915
EIG.US	Employers Holdings Inc	20231013	40.28	40.45	39.86	39.9	56735	39.9	down	down	correct
EIX.US	Edison International	20231013	65.42	66.15	65.07	65.69	1710200	65.69	up	down	incorrect
EL.US	The Estée Lauder Companies Inc	20231013	139.63	140.12	136.3	137.68	1507229	137.68	down	down	correct
ELAN.US	Elanco Animal Health Incorporated	20231013	9.53	9.54	9.19	9.26	6652300	9.26	down	down	correct
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20231013	20.85	20.93	20.48	20.51	22545	20.51	down	down	correct
ELF.US	e.l.f. Beauty Inc	20231013	100.64	101.56	98.58	101.39	893900	101.39	up	up	correct
ELP.US	Companhia Paranaense de Energia	20231013	8.23	8.29	8.08	8.15	450909	8.15	down	down	correct
ELS.US	Equity LifeStyle Properties Inc	20231013	64.58	64.8	63.96	64.58	1341100	64.58
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20231013	8.08	8.15	8	8	156406	7.9148	down	down	correct
EME.US	EMCOR Group Inc	20231013	206.7	207.44	201.53	202.02	182400	202.02	down	down	correct
EMF.US	Templeton Emerging Markets Fund	20231013	11.3	11.37	11.15	11.25	49100	11.25	down	up	incorrect
EMN.US	Eastman Chemical Company	20231013	73.7	73.94	72.3	72.65	551300	72.65	down	down	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20231013	32.11	32.44	32.1	32.17	15000	32.17	up	down	incorrect
EMP.US	Entergy Mississippi Inc. 1M BD 66	20231013	20.83	20.83	20.46	20.63	9513	20.63	down	down	correct
EMR.US	Emerson Electric Co	20231013	96.39	96.8	94.49	94.76	2136200	94.76	down	up	incorrect
ENB.US	Enbridge Inc	20231013	32.88	32.9	32.45	32.73	4613259	32.73	down	down	correct
ENFN.US	Enfusion Inc.	20231013	8.84	8.84	8.58	8.71	199200	8.71	down	down	correct
ENIC.US	Enel Chile S.A	20231013	2.89	2.91	2.865	2.88	602500	2.88	down	down	correct
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20231013	20.25	20.34	19.81	19.82	3300	19.82	down	down	correct
ENLC.US	EnLink Midstream LLC	20231013	12.56	12.7675	12.535	12.56	1579871	12.4319
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20231013	21.84	21.931	21.51	21.6	4800	21.6	down	up	incorrect
ENS.US	EnerSys	20231013	94.06	94.1	92.31	93.15	361300	93.15	down	up	incorrect
ENV.US	Envestnet Inc	20231013	41.8	42.13	41	41.83	392800	41.83	up	up	correct
ENVA.US	Enova International Inc	20231013	51.55	51.55	49.56	49.7	150700	49.7	down	down	correct
ENZ.US	Enzo Biochem Inc	20231013	1.42	1.45	1.39	1.43	62000	1.43	up	up	correct
EOD.US	Wells Fargo Advantage Funds	20231013	4.05	4.09	3.99	3.99	55500	3.99	down	down	correct
EOG.US	EOG Resources Inc	20231013	131.6	134.63	131.26	133.84	3576296	133.015	up	up	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20231013	15.62	15.6791	15.4561	15.52	64433	15.4086	down	down	correct
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20231013	17.42	17.49	17.13	17.2	59202	17.083	down	down	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20231013	15.32	15.32	15.16	15.2	35601	15.1359	down	up	incorrect
EP.US	PC	20231013	45.6841	45.6841	45.1	45.1	1590	45.1	down	down	correct
EPAC.US	Enerpac Tool Group Corp	20231013	26.42	26.42	25.8	25.9	299400	25.9	down	down	correct
EPAM.US	EPAM Systems Inc	20231013	236.17	240.47	232.8	238.59	331700	238.59	up	down	incorrect
EPC.US	Edgewell Personal Care Company	20231013	34.55	35	34.47	34.75	338000	34.75	up	up	correct
EPD.US	Enterprise Products Partners L.P	20231013	27.45	27.69	27.45	27.63	3671291	27.1198	up	up	correct
EPR.US	PG	20231013	17.77	18.25	17.77	18.1699	10221	18.1699	up	up	correct
EPRT.US	Essential Properties Realty Trust Inc	20231013	21.33	21.403	21.055	21.3	1046900	21.3	down	down	correct
EQC.US	PD	20231013	24.78	24.85	24.4352	24.66	5686	24.2511	down	down	correct
EQH.US	PC	20231013	15.09	15.09	14.58	14.67	30352	14.67	down	down	correct
EQNR.US	Equinor ASA	20231013	34.2	34.52	33.945	34.44	2986360	34.44	up	up	correct
EQR.US	Equity Residential	20231013	60.7	60.87	59.46	59.89	1935700	59.89	down	up	incorrect
EQS.US	Equus Total Return Inc	20231013	1.4	1.48	1.37	1.48	129800	1.48	up	up	correct
EQT.US	EQT Corporation	20231013	43.85	44.2	43.32	43.37	4254700	43.37	down	down	correct
ERF.US	Enerplus Corporation	20231013	17.47	17.54	17.29	17.41	1293145	17.41	down	up	incorrect
ERJ.US	Embraer S.A	20231013	13.79	13.81	13.32	13.41	794900	13.41	down	down	correct
ES.US	Eversource Energy	20231013	54.42	55.09	53.72	55.03	4951000	55.03	up	up	correct
ESE.US	ESCO Technologies Inc	20231013	104.97	104.97	100.99	102.19	62400	102.19	down	down	correct
ESI.US	Element Solutions Inc	20231013	19.21	19.25	18.92	19	723100	19	down	down	correct
ESMT.US	EngageSmart LLC	20231013	20.6	20.77	20.37	20.69	369400	20.69	up	up	correct
ESNT.US	Essent Group Ltd	20231013	48.71	48.98	47.49	47.86	381535	47.86	down	down	correct
ESRT.US	Empire State Realty Trust Inc	20231013	7.97	8.07	7.74	7.84	944000	7.84	down	down	correct
ESS.US	Essex Property Trust Inc	20231013	221.45	221.51	218.28	219.46	477300	219.46	down	up	incorrect
ESTC.US	Elastic N.V	20231013	80.71	81.02	78.9	78.97	1046200	78.97	down	down	correct
ESTE.US	Earthstone Energy Inc	20231013	20.88	21.55	20.735	21.52	1438400	21.52	up	down	incorrect
ETB.US	Eaton Vance Tax	20231013	12.8	12.83	12.58	12.6	48748	12.5056	down	down	correct
ETD.US	Ethan Allen Interiors Inc	20231013	29.52	29.64	29.01	29.03	182100	29.03	down	down	correct
ETG.US	Eaton Vance Tax	20231013	15.52	15.58	15.33	15.36	112996	15.2577	down	up	incorrect
ETI.US	P	20231013	21.9	22.14	21.9	21.9	3906	21.9
ETJ.US	Eaton Vance Risk	20231013	7.75	7.76	7.63	7.65	100861	7.5928	down	down	correct
ETN.US	Eaton Corporation plc	20231013	215.43	217.44	207.15	208.6	2656100	207.7701	down	down	correct
ETO.US	Eaton Vance Tax	20231013	21.4	21.54	21.23	21.24	34873	21.1008	down	down	correct
ETR.US	Entergy Corporation	20231013	94.5	94.81	93.48	93.55	1270883	93.55	down	down	correct
ETRN.US	Equitrans Midstream Corporation	20231013	9.6	9.61	9.51	9.51	3440129	9.3492	down	up	incorrect
ETV.US	Eaton Vance Tax	20231013	12.02	12.09	11.97	11.98	209703	11.8832	down	down	correct
ETW.US	Eaton Vance Tax	20231013	7.61	7.61	7.5305	7.58	398041	7.5201	down	up	incorrect
ETWO.US	E2open Parent Holdings Inc	20231013	2.45	2.54	2.39	2.45	8928400	2.45
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20231013	16.67	16.7205	16.65	16.65	10615	16.5915	down	down	correct
ETY.US	Eaton Vance Tax	20231013	11.62	11.65	11.45	11.49	204663	11.4081	down	down	correct
EURN.US	Euronav NV	20231013	17.75	17.905	17.75	17.83	4425200	17.83	up	up	correct
EVA.US	Enviva Partners LP	20231013	5.05	5.175	4.85	5.13	1011600	5.13	up	up	correct
EVC.US	Entravision Communications Corporation	20231013	3.78	3.83	3.73	3.75	111400	3.75	down	up	incorrect
EVF.US	Eaton Vance Senior Income Trust	20231013	5.86	5.9	5.85	5.9	43793	5.9	up	down	incorrect
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20231013	10.19	10.2699	10.12	10.13	19920	10.0533	down	down	correct
EVH.US	Evolent Health Inc	20231013	27.65	28.25	27.525	28	769600	28	up	up	correct
EVN.US	Eaton Vance Municipal Income Trust	20231013	8.99	9.01	8.89	8.94	83768	8.94	down	down	correct
EVR.US	Evercore Inc	20231013	131.46	132.31	129.77	131.2	255318	131.2	down	down	correct
EVRG.US	Evergy Inc	20231013	49.54	50.01	49.33	49.95	1912900	49.95	up	up	correct
EVRI.US	Everi Holdings Inc	20231013	11.98	12.12	11.52	11.71	1809700	11.71	down	down	correct
EVT.US	Eaton Vance Tax	20231013	20.56	20.75	20.51	20.53	83081	20.3784	down	down	correct
EVTC.US	EVERTEC Inc	20231013	36.74	36.9799	36.4	36.52	177613	36.4669	down	down	correct
EW.US	Edwards Lifesciences Corporation	20231013	69.28	70.83	68.91	70.78	3362800	70.78	up	up	correct
EXG.US	Eaton Vance Tax	20231013	7.44	7.46	7.38	7.4	505452	7.3437	down	down	correct
EXK.US	Endeavour Silver Corp	20231013	2.35	2.5	2.33	2.45	5172500	2.45	up	up	correct
EXP.US	Eagle Materials Inc	20231013	166.29	167.22	163.7	164.53	247700	164.53	down	down	correct
EXPR.US	Express Inc	20231013	8	8.67	7.65	8.4	63200	8.4	up	up	correct
EXR.US	Extra Space Storage Inc	20231013	120.44	120.61	117.16	118.07	1305000	118.07	down	up	incorrect
F.US	PC	20231013	20.72	20.79	20.31	20.53	72380	20.53	down	down	correct
FAF.US	First American Financial Corporation	20231013	53.12	53.2	52.27	52.68	525400	52.68	down	down	correct
FBK.US	FB Financial Corporation	20231013	28.65	28.75	27.65	27.68	159034	27.68	down	down	correct
FBP.US	First BanCorp	20231013	13.97	14.035	13.555	13.57	1040169	13.57	down	down	correct
FC.US	Franklin Covey Co	20231013	40.31	40.53	39.72	40.05	40000	40.05	down	down	correct
FCF.US	First Commonwealth Financial Corporation	20231013	12.51	12.61	12.13	12.18	423020	12.0557	down	up	incorrect
FCN.US	FTI Consulting Inc	20231013	187.64	190.18	185.64	189.66	151600	189.66	up	up	correct
FCPT.US	Four Corners Property Trust Inc	20231013	21.88	22.09	21.35	21.55	1140600	21.55	down	down	correct
FCRX.US	FCRX	20231013	23.37	23.37	23.37	23.37	400	23.37
FCT.US	First Trust Senior Floating Rate Income Fund II	20231013	9.91	9.99	9.9	9.92	36551	9.8209	up	up	correct
FCX.US	Freeport	20231013	36.31	36.38	35.32	35.45	9435300	35.45	down	down	correct
FDEU.US	First Trust Dynamic Europe Equity Income Fund	20231013	12.355	12.38	12.27	12.3	10807	12.2296	down	down	correct
FDP.US	Fresh Del Monte Produce Inc	20231013	25.62	25.705	25.12	25.35	146659	25.35	down	up	incorrect
FDS.US	FactSet Research Systems Inc	20231013	449.75	450.94	443.66	446.63	188889	446.63	down	down	correct
FDX.US	FedEx Corporation	20231013	251.68	253.8	241.04	242.84	2919200	242.84	down	down	correct
FE.US	FirstEnergy Corp	20231013	35.64	35.74	35.31	35.6	4039200	35.6	down	down	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20231013	8.11	8.25	7.75	8.25	1100	8.25	up	up	correct
FEI.US	First Trust MLP and Energy Income Fund	20231013	7.8	7.88	7.79	7.86	45447	7.8134	up	up	correct
FENG.US	Phoenix New Media Limited	20231013	1.37	1.39	1.32	1.39	4700	1.39	up	up	correct
FERG.US	Ferguson plc	20231013	169.19	170.84	167.33	167.74	2136000	167.74	down	down	correct
FET.US	Forum Energy Technologies Inc	20231013	23.55	23.85	23.33	23.6	26500	23.6	up	up	correct
FF.US	FutureFuel Corp	20231013	6.9	6.94	6.78	6.81	189700	6.81	down	down	correct
FFA.US	First Trust Enhanced Equity Income Fund	20231013	17.21	17.31	17.08	17.1	16300	17.1	down	down	correct
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20231013	12.43	12.48	12.3	12.34	206159	12.2561	down	down	correct
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20231013	3.22	3.22	3.17	3.17	26600	3.17	down	down	correct
FHI.US	Federated Hermes Inc	20231013	32.97	33.33	32.89	33.05	567045	33.05	up	up	correct
FHN.US	PE	20231013	19.38	19.38	19.0337	19.075	6227	19.075	down	up	incorrect
FICO.US	Fair Isaac Corporation	20231013	889.11	895.98	883.59	895.34	152300	895.34	up	up	correct
FIF.US	First Trust Energy Infrastructure Fund	20231013	14.71	14.73	14.62	14.72	12427	14.626	up	up	correct
FIGS.US	FIGS Inc.	20231013	6.25	6.265	6.14	6.24	1311800	6.24	down	up	incorrect
FINS.US	Angel Oak Financial Strategies Income Term Trust	20231013	11.94	12.16	11.92	12.01	27027	11.901	up	down	incorrect
FINV.US	FinVolution Group	20231013	5.01	5.07	4.95	5.05	1035800	5.05	up	up	correct
FIS.US	Fidelity National Information Services Inc	20231013	51.36	52.23	51.28	51.82	3614500	51.82	up	up	correct
FIX.US	Comfort Systems USA Inc	20231013	165.56	168.11	158.33	158.84	354476	158.84	down	down	correct
FL.US	Foot Locker Inc	20231013	20.88	21.21	20.62	20.86	3401700	20.86	down	down	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20231013	13.1	13.14	12.9599	12.97	35061	12.885	down	down	correct
FLNG.US	FLEX LNG Ltd	20231013	30.27	30.92	30.22	30.75	211000	30.75	up	up	correct
FLO.US	Flowers Foods Inc	20231013	20.49	20.64	20.4	20.54	1782900	20.54	up	up	correct
FLOW.US	SPX FLOW Inc	20231013	26.179	26.179	26.179	26.179	100	26.1379
FLR.US	Fluor Corporation	20231013	37.17	37.3	35.55	36.15	1835500	36.15	down	up	incorrect
FLS.US	Flowserve Corporation	20231013	38.71	38.92	37.76	38.11	664900	38.11	down	down	correct
FLT.US	FLEETCOR Technologies Inc	20231013	248.9	251.36	247.19	249.42	330900	249.42	up	down	incorrect
FMC.US	FMC Corporation	20231013	62.05	62.64	61.8	62.41	1189000	62.41	up	up	correct
FMN.US	Federated Premier Municipal Income Fund	20231013	9.66	9.71	9.62	9.65	24846	9.6137	down	down	correct
FMS.US	Fresenius Medical Care AG & Co. KGaA	20231013	17.07	17.18	16.9	17.13	775200	17.13	up	down	incorrect
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20231013	107.44	108.11	104.18	106.01	658800	106.01	down	up	incorrect
FMY.US	First Trust Mortgage Income Fund	20231013	11.1	11.11	10.97	10.9856	2114	10.9149	down	down	correct
FN.US	Fabrinet	20231013	178.44	178.99	172.04	173.18	283400	173.18	down	down	correct
FNA.US	Paragon 28 Inc.	20231013	9.69	9.69	9.04	9.18	584000	9.18	down	down	correct
FNB.US	PE	20231013	24.48	24.6	24.21	24.3494	12167	23.8798	down	down	correct
FND.US	Floor & Decor Holdings Inc	20231013	82.72	83.76	82.18	82.75	1823900	82.75	up	up	correct
FNF.US	Fidelity National Financial Inc	20231013	39.51	39.68	39.17	39.38	749600	39.38	down	down	correct
FNV.US	Franco	20231013	138.21	139.38	136.44	138.9	695200	138.9	up	up	correct
FOA.US	Finance Of America Companies Inc	20231013	1.1097	1.1097	1.05	1.06	46992	1.06	down	down	correct
FOF.US	Cohen & Steers Closed	20231013	10.14	10.2	10.09	10.1	50900	10.1	down	up	incorrect
FOR.US	Forestar Group Inc	20231013	24.94	25.31	24.76	25.16	121400	25.16	up	up	correct
FOUR.US	Shift4 Payments Inc	20231013	50.28	51.205	49.76	50.67	1002800	50.67	up	up	correct
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20231013	14.35	14.41	14.22	14.26	164445	14.1523	down	down	correct
FPH.US	Five Point Holdings LLC	20231013	2.65	2.72	2.62	2.63	78900	2.63	down	down	correct
FPI.US	Farmland Partners Inc	20231013	10.69	10.69	10.425	10.52	226900	10.52	down	up	incorrect
FPL.US	First Trust New Opportunities MLP & Energy Fund	20231013	6.25	6.32	6.24	6.32	18754	6.2845	up	down	incorrect
FR.US	First Industrial Realty Trust Inc	20231013	45.35	45.48	44.56	45.2	1220500	45.2	down	down	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20231013	12.46	12.4699	12.35	12.39	109944	12.39	down	down	correct
FRO.US	Frontline Ltd	20231013	20.61	21.04	20.52	20.61	3554900	20.61
FRT.US	PC	20231013	19.4904	19.54	19.46	19.5	15623	19.5	up	up	correct
FSK.US	FS KKR Capital Corp	20231013	19.59	19.64	19.3713	19.44	894544	19.44	down	down	correct
FSLY.US	Fastly Inc	20231013	15.76	15.76	14.61	14.7	3412100	14.7	down	down	correct
FSM.US	Fortuna Silver Mines Inc	20231013	2.9	3.01	2.89	2.94	5655200	2.94	up	up	correct
FSR.US	Fisker Inc	20231013	6.06	6.26	5.98	6.21	4462400	6.21	up	up	correct
FSS.US	Federal Signal Corporation	20231013	62	62.2	60.17	60.2	242001	60.2	down	down	correct
FT.US	Franklin Universal Trust	20231013	6.38	6.42	6.27	6.29	35600	6.29	down	down	correct
FTCH.US	Farfetch Limited	20231013	1.71	1.73	1.62	1.63	10238400	1.63	down	down	correct
FTHY.US	First Trust High Yield Opportunities 2027 Term Fund	20231013	13.14	13.14	12.95	12.98	79300	12.8483	down	down	correct
FTI.US	TechnipFMC plc	20231013	20.17	20.57	19.96	20.52	7584229	20.52	up	down	incorrect
FTK.US	Flotek Industries Inc	20231013	4.21	4.28	4.2	4.24	11000	4.24	up	up	correct
FTS.US	Fortis Inc	20231013	40.43	40.56	39.81	39.85	717200	39.85	down	down	correct
FTV.US	Fortive Corporation	20231013	75.92	76.13	73.71	74.12	1643571	74.12	down	down	correct
FUBO.US	fuboTV Inc	20231013	2.39	2.44	2.31	2.34	4565300	2.34	down	down	correct
FUL.US	H.B. Fuller Company	20231013	70.93	71.09	70.04	70.37	247840	70.1655	down	up	incorrect
FUN.US	Cedar Fair L.P	20231013	35.51	35.7	34.35	34.83	108500	34.83	down	down	correct
FVRR.US	Fiverr International Ltd	20231013	24.87	24.96	23.79	24.05	577400	24.05	down	down	correct
FXLV.US	F45 Training Holdings Inc.	20231013	0.022	0.0599	0.022	0.022	35504	0.022
G.US	Genpact Limited	20231013	35.92	35.97	35.5	35.85	762300	35.85	down	down	correct
GAB.US	The Gabelli Equity Trust Inc	20231013	5.08	5.09	4.97	5	397200	5	down	up	incorrect
GAM.US	PB	20231013	24.6	24.77	24.4	24.77	6533	24.77	up	up	correct
GATO.US	Gatos Silver Inc	20231013	4.7	5.05	4.7	5.01	347000	5.01	up	up	correct
GATX.US	GATX Corporation	20231013	109.28	110.35	108	108.25	77700	108.25	down	down	correct
GB.US	Global Blue Group Holding AG	20231013	5.52	5.52	5.52	5.52	583	5.52
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20231013	15.3	15.34	15.195	15.24	81488	15.24	down	down	correct
GBX.US	The Greenbrier Companies Inc	20231013	41.12	41.12	40.38	40.39	107370	40.39	down	down	correct
GCI.US	Gannett Co Inc	20231013	2.45	2.51	2.38	2.46	726964	2.46	up	up	correct
GCO.US	Genesco Inc	20231013	27.84	28	26.99	27.24	77500	27.24	down	down	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20231013	3.67	3.67	3.63	3.63	9900	3.63	down	down	correct
GD.US	General Dynamics Corporation	20231013	239.5	243.47	238.87	243.04	2151400	243.04	up	up	correct
GDDY.US	GoDaddy Inc	20231013	75.31	75.681	74.045	74.55	1093900	74.55	down	down	correct
GDL.US	The GDL Fund	20231013	7.69	7.78	7.68	7.68	4100	7.68	down	down	correct
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20231013	11.6	11.6	11.47	11.53	4260	11.4269	down	down	correct
GDOT.US	Green Dot Corporation	20231013	12.55	12.55	11.79	11.81	372800	11.81	down	down	correct
GDV.US	The Gabelli Dividend & Income Trust	20231013	19.43	19.58	19.3	19.33	170000	19.22	down	down	correct
GE.US	General Electric Company	20231013	111.3	111.47	108.66	109.38	3653900	109.38	down	down	correct
GEF.US	Greif Inc	20231013	64.76	65.14	64.12	64.32	95300	64.32	down	up	incorrect
GEL.US	Genesis Energy L.P	20231013	10.48	10.74	10.48	10.64	189610	10.4971	up	up	correct
GENI.US	Genius Sports Limited	20231013	5.13	5.17	4.98	5.03	1302290	5.03	down	down	correct
GEO.US	The GEO Group Inc	20231013	8.91	9.03	8.39	8.48	2563300	8.48	down	down	correct
GES.US	Guess' Inc	20231013	21.48	21.48	21	21.19	893600	21.19	down	up	incorrect
GF.US	The New Germany Fund Inc	20231013	7.96	7.96	7.85	7.86	34400	7.86	down	up	incorrect
GFF.US	Griffon Corporation	20231013	40	40.13	39.49	39.65	318200	39.65	down	up	incorrect
GFI.US	Gold Fields Limited	20231013	14.08	14.2	13.75	14.01	8950900	14.01	down	down	correct
GFL.US	GFL Environmental Inc	20231013	31.03	31.19	30.14	30.33	1469300	30.33	down	down	correct
GGB.US	Gerdau S.A	20231013	4.36	4.43	4.36	4.41	14033600	4.41	up	up	correct
GGG.US	Graco Inc	20231013	74.52	74.76	73.26	73.58	387900	73.58	down	down	correct
GGT.US	The Gabelli Multimedia Trust Inc	20231013	5.93	5.99	5.76	5.86	35000	5.86	down	down	correct
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20231013	10.14	10.18	10.1	10.1	10600	10.1	down	down	correct
GHC.US	Graham Holdings Company	20231013	590.8	592.25	586.65	588.08	9295	586.4593	down	down	correct
GHG.US	GreenTree Hospitality Group Ltd	20231013	4.36	4.422	4.36	4.42	3200	4.42	up	down	incorrect
GHL.US	Greenhill & Co. Inc	20231013	14.81	14.81	14.76	14.8	563400	14.8	down	down	correct
GHLD.US	Guild Holdings Company	20231013	11.44	12.5	11.44	11.94	9100	11.94	up	up	correct
GHM.US	Graham Corporation	20231013	17	17	15.84	16.25	25200	16.25	down	down	correct
GHY.US	PGIM Global High Yield Fund Inc	20231013	10.52	10.58	10.51	10.53	136900	10.53	up	up	correct
GIB.US	CGI Inc	20231013	99.49	100.29	97.93	98.06	179500	98.06	down	down	correct
GIC.US	Global Industrial Company	20231013	34.04	34.04	33.31	33.63	44864	33.63	down	up	incorrect
GIL.US	Gildan Activewear Inc	20231013	28.86	29.26	28.86	29.26	477106	29.26	up	up	correct
GIM.US	Templeton Global Income Fund	20231013	4.01	4.04	4.01	4.02	501100	4.02	up	up	correct
GIS.US	General Mills Inc	20231013	61.7	63.06	61.51	63.04	4564200	63.04	up	up	correct
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20231013	8.22	8.22	8.22	8.22	400	8.22
GJO.US	Strats Trust Wal Mart Stores Inc. STRT CTF 05	20231013	24.98	24.98	24.93	24.93	900	24.93	down	down	correct
GJP.US	STRATS Trust For Dominion Resources Inc. Securities Series 2005	20231013	24.95	24.95	24.95	24.95	0	24.95
GJR.US	Strats Trust For Procter & Gambel Security CTF 2006	20231013	24.35	24.35	24.35	24.35	0	24.35
GJS.US	STRATS Trust for Goldman Sachs Group Securities Series 2006	20231013	21.78	21.97	21.78	21.97	900	21.97	up	up	correct
GJT.US	Strats(SM) Trust For Allstate Corp Securities Series 2006	20231013	21.75	21.75	21.75	21.75	1	21.6184
GKOS.US	Glaukos Corporation	20231013	65.73	66.065	64.67	65.59	388200	65.59	down	up	incorrect
GL.US	PD	20231013	17.99	17.99	17.28	17.35	8464	17.35	down	down	correct
GLOB.US	Globant S.A	20231013	186.16	190.48	184.69	190.43	399200	190.43	up	up	correct
GLOG.US	PA	20231013	24.77	24.86	24.76	24.86	815	24.86	up	down	incorrect
GLOP.US	PC	20231013	23.5	23.71	23.45	23.45	4933	23.45	down	up	incorrect
GLP.US	PB	20231013	25.63	25.7001	25.49	25.7001	6995	25.1078	up	up	correct
GLT.US	Glatfelter Corporation	20231013	1.75	1.85	1.73	1.76	287300	1.76	up	up	correct
GLW.US	Corning Incorporated	20231013	28.1	28.24	27.8	27.93	3741000	27.93	down	down	correct
GM.US	General Motors Company	20231013	30	30.23	29.54	29.66	16710500	29.66	down	down	correct
GME.US	GameStop Corp	20231013	14.92	15.11	14.78	14.92	1823300	14.92
GMED.US	Globus Medical Inc	20231013	53.09	53.89	52.58	53.12	1494800	53.12	up	up	correct
GMRE.US	PA	20231013	24.6384	24.74	24.1162	24.19	10013	24.19	down	down	correct
GMS.US	GMS Inc	20231013	59.11	59.56	58.295	58.67	289200	58.67	down	up	incorrect
GNK.US	Genco Shipping & Trading Limited	20231013	14.44	14.49	14.215	14.42	383200	14.42	down	down	correct
GNL.US	PB	20231013	16.23	16.44	16.23	16.44	12333	16.44	up	up	correct
GNRC.US	Generac Holdings Inc	20231013	101.76	102.97	99.97	101.63	974600	101.63	down	down	correct
GNT.US	PA	20231013	21.99	21.99	21.99	21.99	0	21.99
GNW.US	Genworth Financial Inc	20231013	6.19	6.27	5.98	6.01	2607400	6.01	down	down	correct
GOF.US	Guggenheim Strategic Opportunities Fund	20231013	13.78	13.8023	13.488	13.5	677032	13.5	down	down	correct
GOL.US	Gol Linhas Aéreas Inteligentes S.A	20231013	2.75	2.8	2.64	2.75	695700	2.75
GOLD.US	Barrick Gold Corporation	20231013	15.58	15.85	15.4242	15.74	20464551	15.74	up	up	correct
GOLF.US	Acushnet Holdings Corp	20231013	52.64	52.91	51.625	51.89	224456	51.89	down	up	incorrect
GOOS.US	Canada Goose Holdings Inc	20231013	13.19	13.29	12.76	12.92	1498400	12.92	down	up	incorrect
GOTU.US	Gaotu Techedu Inc	20231013	2.59	2.59	2.52	2.54	1055400	2.54	down	down	correct
GPC.US	Genuine Parts Company	20231013	147.79	148.46	146.03	147.04	769200	147.04	down	down	correct
GPI.US	Group 1 Automotive Inc	20231013	252.42	253.79	243.18	244.68	125900	244.68	down	down	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20231013	21.88	21.88	21.61	21.61	10200	21.61	down	down	correct
GPK.US	Graphic Packaging Holding Company	20231013	21.02	21.07	20.79	20.93	1902000	20.93	down	down	correct
GPMT.US	Granite Point Mortgage Trust Inc	20231013	4.54	4.545	4.39	4.41	347700	4.41	down	down	correct
GPN.US	Global Payments Inc	20231013	114.01	115.31	112.61	113.04	1774000	113.04	down	down	correct
GPOR.US	Gulfport Energy Corporation	20231013	124.91	125.9	122.3	122.35	103200	122.35	down	down	correct
GPRK.US	GeoPark Limited	20231013	10.59	10.77	10.5	10.74	308800	10.74	up	up	correct
GPS.US	The Gap Inc	20231013	11.34	11.48	11.23	11.39	7657100	11.39	up	down	incorrect
GRC.US	The Gorman	20231013	32.15	32.31	31.4	31.47	59694	31.47	down	down	correct
GRP.US	UN	20231013	51.9	51.9	51.49	51.49	397	51.49	down	down	correct
GRX.US	The Gabelli Healthcare & Wellness Trust	20231013	8.3	8.37	8.25	8.28	43500	8.28	down	up	incorrect
GS.US	The Goldman Sachs Group Inc	20231013	312	316.18	308.17	309.3	1785200	309.3	down	down	correct
GSBD.US	Goldman Sachs BDC Inc	20231013	14.05	14.14	13.96	14	296600	14	down	down	correct
GSK.US	GlaxoSmithKline plc	20231013	36.9	37.165	36.63	36.68	2423714	36.68	down	down	correct
GSL.US	PB	20231013	25.2	25.32	25.1	25.22	8068	25.22	up	up	correct
GTES.US	Gates Industrial Corporation plc	20231013	11.28	11.28	11.005	11.12	1219500	11.12	down	down	correct
GTLS.US	Chart Industries Inc	20231013	160.95	161.97	155.67	157.39	402400	157.39	down	down	correct
GTN.US	Gray Television Inc	20231013	6	6.12	6	6.08	1003600	6.08	up	down	incorrect
GTNA.US	Gray Television Inc	20231013	7.36	7.36	7.36	7.36	192	7.36
GTY.US	Getty Realty Corp	20231013	27.35	27.42	26.9	27.04	260400	27.04	down	down	correct
GUG.US	GUG	20231013	13.21	13.38	13.15	13.16	42600	13.16	down	down	correct
GUT.US	The Gabelli Utility Trust	20231013	5.8	5.95	5.8	5.86	96300	5.81	up	up	correct
GVA.US	Granite Construction Incorporated	20231013	37.62	37.76	36.36	36.42	281600	36.42	down	down	correct
GWRE.US	Guidewire Software Inc	20231013	90.32	90.35	88.63	89.28	327800	89.28	down	down	correct
GWW.US	W.W. Grainger Inc	20231013	738.09	740.18	727.95	731.46	274284	731.46	down	down	correct
H.US	Hyatt Hotels Corporation	20231013	107.12	108.58	104.405	105.1	928875	105.1	down	down	correct
HAE.US	Haemonetics Corporation	20231013	87.68	89.47	87.68	89.36	173200	89.36	up	up	correct
HAL.US	Halliburton Company	20231013	42.5	43.28	42.08	42.43	7413300	42.43	down	down	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20231013	16.29	17.04	16.1	16.37	2712900	16.37	up	up	correct
HAYW.US	Hayward Holdings Inc	20231013	13.05	13.05	12.73	12.76	1179400	12.76	down	up	incorrect
HBB.US	Hamilton Beach Brands Holding Company	20231013	11.755	11.93	11.51	11.76	8800	11.76	up	up	correct
HBI.US	Hanesbrands Inc	20231013	3.89	4	3.86	3.96	4656000	3.96	up	up	correct
HBM.US	Hudbay Minerals Inc	20231013	4.64	4.69	4.56	4.58	1241800	4.58	down	down	correct
HCA.US	HCA Healthcare Inc	20231013	235.88	238.78	234.3	237.42	1177900	237.42	up	up	correct
HCC.US	Warrior Met Coal Inc	20231013	49.11	49.63	48.07	48.23	430254	48.1621	down	down	correct
HCI.US	HCI Group Inc	20231013	57.69	59.1492	57.69	59	66734	59	up	up	correct
HCXY.US	Hercules Capital Inc	20231013	23.57	23.57	23.25	23.4	1400	23.4	down	down	correct
HD.US	The Home Depot Inc	20231013	292.94	294.73	290.89	291.92	2092700	291.92	down	down	correct
HDB.US	HDFC Bank Limited	20231013	58.47	58.89	58.1	58.2	2118500	58.2	down	down	correct
HE.US	Hawaiian Electric Industries Inc	20231013	12.17	12.41	12.16	12.3	1960600	12.3	up	up	correct
HEI.US	HEICO Corporation	20231013	166.28	166.47	164.38	164.98	183500	164.98	down	down	correct
HEP.US	Holly Energy Partners L.P	20231013	21.08	21.12	20.865	20.88	545411	20.5338	down	down	correct
HEQ.US	John Hancock Hedged Equity & Income Fund	20231013	9.58	9.64	9.47	9.49	29500	9.49	down	down	correct
HES.US	Hess Corporation	20231013	159.1	162.13	158.01	160.98	1665800	160.98	up	up	correct
HESM.US	Hess Midstream LP	20231013	29.85	30.3	29.735	30.3	509850	29.6763	up	up	correct
HFRO.US	PA	20231013	17.06	17.25	17.0159	17.1	15859	17.1	up	up	correct
HGLB.US	Highland Global Allocation Fund	20231013	7.73	7.8	7.56	7.7	88000	7.6069	down	down	correct
HGV.US	Hilton Grand Vacations Inc	20231013	37.27	37.715	36.75	36.9	533900	36.9	down	down	correct
HHC.US	The Howard Hughes Corporation	20231013	69	69	67.1134	67.85	202792	67.85	down	down	correct
HI.US	Hillenbrand Inc	20231013	41.35	41.35	39.52	39.77	230600	39.77	down	down	correct
HIG.US	The Hartford Financial Services Group Inc	20231013	70.75	71.59	70.29	70.96	2267000	70.96	up	up	correct
HII.US	Huntington Ingalls Industries Inc	20231013	221.8	225.32	219.92	224.83	266034	224.83	up	up	correct
HIO.US	Western Asset High Income Opportunity Fund Inc	20231013	3.68	3.69	3.65	3.66	202485	3.6241	down	down	correct
HIPO.US	Hippo Holdings Inc	20231013	7.4	8.04	7.4	7.98	118400	7.98	up	down	incorrect
HIW.US	Highwoods Properties Inc	20231013	19.71	19.82	19.19	19.25	1097664	19.25	down	down	correct
HIX.US	Western Asset High Income Fund II Inc	20231013	4.45	4.45	4.43	4.435	62996	4.385	down	down	correct
HL.US	PB	20231013	57	57	57	57	136	57
HLF.US	Herbalife Nutrition Ltd	20231013	13.55	13.86	13.5	13.67	1200500	13.67	up	down	incorrect
HLI.US	Houlihan Lokey Inc	20231013	108.05	108.865	107.01	107.51	330400	107.51	down	down	correct
HLIO.US	Helios Technologies Inc.	20231013	55.21	55.21	53.41	53.46	64900	53.46	down	down	correct
HLT.US	Hilton Worldwide Holdings Inc	20231013	152.55	154	149.67	149.98	1422924	149.98	down	down	correct
HLX.US	Helix Energy Solutions Group Inc	20231013	11.01	11.04	10.69	10.74	2329400	10.74	down	down	correct
HMC.US	Honda Motor Co. Ltd	20231013	33.72	33.8	33.24	33.34	708500	33.34	down	down	correct
HMN.US	Horace Mann Educators Corporation	20231013	30.47	30.91	30.4	30.83	159600	30.83	up	up	correct
HMY.US	Harmony Gold Mining Company Limited	20231013	4.68	4.92	4.59	4.86	8519800	4.86	up	up	correct
HNI.US	HNI Corporation	20231013	36.39	36.39	35.33	35.49	124600	35.49	down	up	incorrect
HOG.US	Harley	20231013	29.92	30.15	29.65	29.82	1189800	29.82	down	up	incorrect
HOMB.US	Home Bancshares Inc. (Conway AR)	20231013	21.38	21.4	20.89	20.97	773704	20.97	down	down	correct
HOV.US	Hovnanian Enterprises Inc	20231013	81.24	82.88	79.59	79.88	71900	79.88	down	down	correct
HP.US	Helmerich & Payne Inc	20231013	42.84	43.71	42.07	43.24	889600	43.24	up	up	correct
HPE.US	Hewlett Packard Enterprise Company	20231013	16.96	17.05	16.47	16.48	8562500	16.48	down	down	correct
HPF.US	John Hancock Preferred Income Fund II	20231013	13.58	13.6991	13.43	13.44	28028	13.44	down	down	correct
HPI.US	John Hancock Preferred Income Fund	20231013	13.95	13.9911	13.61	13.65	58959	13.65	down	down	correct
HPQ.US	HP Inc	20231013	26.72	26.79	26.4	26.5	6098000	26.5	down	down	correct
HPS.US	John Hancock Preferred Income Fund III	20231013	12.62	12.64	12.4	12.41	71198	12.41	down	down	correct
HQH.US	Tekla Healthcare Investors	20231013	15.46	15.56	15.42	15.44	137600	15.44	down	down	correct
HQL.US	Tekla Life Sciences Investors	20231013	12.3	12.36	12.27	12.28	100300	12.28	down	down	correct
HR.US	Healthcare Realty Trust Incorporated	20231013	14.74	14.935	14.525	14.85	2849981	14.85	up	up	correct
HRB.US	H&R Block Inc	20231013	43.14	43.34	42.72	42.84	1220500	42.84	down	down	correct
HRI.US	Herc Holdings Inc	20231013	110.54	110.97	107.48	107.77	125800	107.77	down	down	correct
HRL.US	Hormel Foods Corporation	20231013	32.09	32.25	30.7	32.02	7341800	32.02	down	down	correct
HRT.US	HireRight Holdings Corporation	20231013	10.54	10.59	9.84	10.11	244500	10.11	down	up	incorrect
HRTG.US	Heritage Insurance Holdings Inc	20231013	5.82	5.84	5.41	5.45	409000	5.45	down	down	correct
HSBC.US	HSBC Holdings plc	20231013	40	40.215	39.66	39.75	2192928	39.75	down	down	correct
HSY.US	The Hershey Company	20231013	188.6	192.33	188.08	190.86	1761987	190.86	up	up	correct
HT.US	PE	20231013	24.87	24.8701	24.7693	24.78	6047	24.78	down	up	incorrect
HTD.US	John Hancock Tax	20231013	17.17	17.4	17.03	17.08	68898	17.08	down	down	correct
HTFB.US	Horizon Technology Finance Corporation	20231013	23.56	23.56	23.56	23.56	600	23.56
HTGC.US	Hercules Capital Inc	20231013	16.31	16.39	16.01	16.15	585909	16.15	down	down	correct
HTH.US	Hilltop Holdings Inc	20231013	28.21	28.21	27.48	27.75	191440	27.75	down	down	correct
HTY.US	John Hancock Investments	20231013	4.37	4.4	4.33	4.35	21000	4.35	down	up	incorrect
HTZ.US	Hertz Global Holdings Inc Common Stock	20231013	11.27	11.44	10.91	11.02	3119000	11.02	down	down	correct
HUBB.US	Hubbell Incorporated	20231013	309.52	311.14	294.045	294.79	624858	294.79	down	down	correct
HUBS.US	HubSpot Inc	20231013	464.06	466.615	451.61	456.27	515900	456.27	down	up	incorrect
HUM.US	Humana Inc	20231013	507.75	514.66	500.12	505.97	1533300	505.97	down	down	correct
HUN.US	Huntsman Corporation	20231013	23.43	23.43	22.745	22.82	1664149	22.82	down	up	incorrect
HUYA.US	HUYA Inc	20231013	2.98	3.12	2.95	3.09	774100	3.09	up	up	correct
HVT.US	Haverty Furniture Companies Inc	20231013	28.1	28.1	27.48	27.52	63800	27.52	down	down	correct
HWM.US	Howmet Aerospace Inc	20231013	45.36	45.84	44.165	44.37	3683716	44.37	down	down	correct
HXL.US	Hexcel Corporation	20231013	67.58	67.58	66.09	66.2	503782	66.0677	down	down	correct
HY.US	Hyster	20231013	43.57	43.57	41	41.5	33700	41.5	down	up	incorrect
HYB.US	The New America High Income Fund Inc	20231013	6.4	6.45	6.38	6.38	51769	6.34	down	up	incorrect
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20231013	11.26	11.2828	11.2001	11.24	28986	11.1444	down	down	correct
HYT.US	BlackRock Corporate High Yield Fund Inc	20231013	8.5	8.5494	8.46	8.47	510709	8.47	down	down	correct
HZO.US	MarineMax Inc	20231013	29.45	29.83	29.42	29.45	174100	29.45
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20231013	5.67	5.68	5.65	5.67	24800	5.67
IAG.US	IAMGOLD Corporation	20231013	2.24	2.34	2.24	2.31	3786200	2.31	up	down	incorrect
IBM.US	International Business Machines Corporation	20231013	139.77	140.12	138.27	138.46	4582800	138.46	down	down	correct
IBN.US	ICICI Bank Limited	20231013	22.73	23.01	22.73	22.74	3629600	22.74	up	up	correct
IBP.US	Installed Building Products Inc	20231013	117.79	118.65	116.49	117.52	133400	117.52	down	down	correct
ICD.US	Independence Contract Drilling Inc	20231013	2.87	2.95	2.86	2.93	38100	2.93	up	up	correct
ICE.US	Intercontinental Exchange Inc	20231013	110.85	111.44	109.74	110.43	1512400	110.43	down	down	correct
ICL.US	ICL Group Ltd	20231013	5.23	5.3	5.2	5.21	1199800	5.21	down	down	correct
IDA.US	IDACORP Inc	20231013	97.5	98.04	96.58	96.85	214248	95.9976	down	down	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20231013	9.18	9.19	9.07	9.16	27300	9.16	down	down	correct
IDT.US	IDT Corporation	20231013	26.77	29.42	26.61	28.6	326000	28.6	up	up	correct
IEX.US	IDEX Corporation	20231013	206.05	206.38	200.5	200.64	565300	200.64	down	down	correct
IFF.US	International Flavors & Fragrances Inc.	20231013	64.35	64.83	63.96	64.8	2103700	64.8	up	up	correct
IFN.US	The India Fund Inc	20231013	17.26	17.31	17.16	17.18	37100	17.18	down	down	correct
IFS.US	Intercorp Financial Services Inc	20231013	20.805	20.895	20.46	20.49	14787	20.49	down	down	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20231013	8.1	8.16	8.05	8.07	28500	8.07	down	down	correct
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20231013	4.81	4.85	4.8	4.8	146102	4.7596	down	up	incorrect
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20231013	15.53	15.64	15.46	15.48	17118	15.4107	down	down	correct
IGR.US	CBRE Clarion Global Real Estate Income Fund	20231013	4.44	4.47	4.34	4.36	490407	4.2996	down	down	correct
IGT.US	International Game Technology PLC	20231013	30.8	31.06	30.33	30.58	971130	30.58	down	up	incorrect
IH.US	iHuman Inc	20231013	2.8046	2.8046	2.665	2.665	1973	2.665	down	down	correct
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20231013	4.82	4.83	4.77	4.83	52800	4.83	up	up	correct
IHG.US	InterContinental Hotels Group PLC	20231013	73.47	73.68	72.81	72.91	117400	72.91	down	down	correct
IHIT.US	Invesco High Income 2023 Target Term Fund	20231013	6.83	6.87	6.8	6.84	43218	6.84	up	down	incorrect
IHTA.US	Invesco High Income 2024 Target Term Fund	20231013	6.75	6.76	6.72	6.75	28399	6.75
IIF.US	Morgan Stanley India Investment Fund Inc	20231013	22.36	22.49	22.29	22.29	18300	22.29	down	up	incorrect
IIIN.US	Insteel Industries Inc	20231013	32.87	32.87	31.94	32.23	50600	32.23	down	down	correct
IIM.US	Invesco Value Municipal Income Trust	20231013	10.58	10.58	10.46	10.5	97329	10.5	down	down	correct
IIPR.US	PA	20231013	26	26	25.4	25.4	961	25.4	down	down	correct
IMAX.US	IMAX Corporation	20231013	17.89	18.01	17.4	17.74	845200	17.74	down	down	correct
INFA.US	Informatica Inc.	20231013	21.15	21.15	20.6	20.78	188800	20.78	down	down	correct
INFY.US	Infosys Limited	20231013	16.84	17.19	16.77	16.9	13208800	16.6822	up	down	incorrect
ING.US	ING Groep N.V	20231013	13.23	13.28	13.04	13.07	2164600	13.07	down	up	incorrect
INGR.US	Ingredion Incorporated	20231013	91.56	91.92	90.94	91.65	350200	91.65	up	up	correct
INN.US	Summit Hotel Properties Inc	20231013	5.92	5.93	5.72	5.76	1817948	5.76	down	up	incorrect
INSI.US	Insight Select Income Fund	20231013	14.67	14.73	14.67	14.72	6300	14.72	up	down	incorrect
INSP.US	Inspire Medical Systems Inc	20231013	147.25	150.65	144.13	150.47	993100	150.47	up	up	correct
INST.US	Instructure Holdings Inc	20231013	26.58	26.58	25.71	25.87	185500	25.87	down	down	correct
INVH.US	Invitation Homes Inc	20231013	32.77	32.86	32.35	32.54	1642640	32.54	down	down	correct
IP.US	International Paper Company	20231013	35.21	35.42	34.96	35.15	1742500	35.15	down	down	correct
IPG.US	The Interpublic Group of Companies Inc	20231013	29.19	29.205	28.7	28.87	2876587	28.87	down	down	correct
IPI.US	Intrepid Potash Inc	20231013	21.88	22.28	21.6801	21.98	83405	21.98	up	up	correct
IQI.US	Invesco Quality Municipal Income Trust	20231013	8.43	8.455	8.38	8.44	125192	8.44	up	up	correct
IQV.US	IQVIA Holdings Inc	20231013	197.15	200.59	197.15	199.36	1144100	199.36	up	up	correct
IR.US	Ingersoll Rand Inc	20231013	66.21	66.45	63.38	64.22	2503963	64.22	down	down	correct
IRM.US	Iron Mountain Incorporated	20231013	60.82	60.82	59.55	60.3	923300	60.3	down	up	incorrect
IRRX.US	UN	20231013	11.05	11.05	11.05	11.05	0	11.05
IRT.US	Independence Realty Trust Inc	20231013	13.99	13.99	13.75	13.78	1416600	13.78	down	down	correct
ISD.US	PGIM High Yield Bond Fund Inc	20231013	11.54	11.57	11.48	11.48	66900	11.48	down	down	correct
IT.US	Gartner Inc	20231013	358.12	359.84	355.01	358.22	467400	358.22	up	up	correct
ITGR.US	Integer Holdings Corporation	20231013	75.18	77.65	74.88	75.26	120400	75.26	up	up	correct
ITT.US	ITT Inc	20231013	100.32	100.56	97.66	98.48	387981	98.48	down	up	incorrect
ITUB.US	Itaú Unibanco Holding S.A	20231013	5.46	5.52	5.39	5.41	13803430	5.4064	down	down	correct
ITW.US	Illinois Tool Works Inc	20231013	234	234.86	230.63	231.5	1098200	231.5	down	down	correct
IVR.US	PC	20231013	20	20	19.5	19.6	11672	19.6	down	up	incorrect
IVT.US	Inventrust Properties Corp	20231013	25.95	25.95	25.28	25.44	252858	25.44	down	down	correct
IVZ.US	Invesco Ltd	20231013	13.34	13.47	13.1	13.17	4470112	13.17	down	down	correct
IX.US	ORIX Corporation	20231013	91.62	91.96	90.62	91.01	8900	91.01	down	down	correct
J.US	Jacobs Engineering Group Inc	20231013	138.67	138.77	136.82	138.43	563137	138.159	down	down	correct
JBGS.US	JBG SMITH Properties	20231013	14.49	14.58	14.03	14.06	867091	14.06	down	down	correct
JBK.US	Corporate Backed Trust Certificates Goldman Sachs Capital I Securities	20231013	24.27	24.27	24.27	24.27	100	24.27
JBL.US	Jabil Inc	20231013	138.5	139.91	135.07	135.98	1785981	135.98	down	down	correct
JBT.US	John Bean Technologies Corporation	20231013	102.75	103.37	100.48	100.68	119200	100.68	down	down	correct
JCE.US	Nuveen Core Equity Alpha Fund	20231013	12.37	12.4	12.15	12.2	47400	12.2	down	down	correct
JCI.US	Johnson Controls International plc	20231013	52.46	52.59	51.28	51.64	3896473	51.64	down	down	correct
JEF.US	Jefferies Financial Group Inc	20231013	34.07	34.3	33.19	33.26	1370600	33.26	down	down	correct
JELD.US	JELD	20231013	12.54	12.62	12.07	12.26	701100	12.26	down	up	incorrect
JEQ.US	Aberdeen Japan Equity Fund Inc	20231013	5.32	5.34	5.25	5.26	5800	5.26	down	up	incorrect
JFR.US	Nuveen Floating Rate Income Fund	20231013	8.04	8.08	7.93	7.97	428179	7.97	down	down	correct
JGH.US	Nuveen Global High Income Fund	20231013	10.92	10.9642	10.72	10.76	90289	10.76	down	down	correct
JHAA.US	Nuveen High Income 2023 Target Term Fund	20231013	9.575	9.575	9.57	9.57	8400	9.57	down	down	correct
JHG.US	Janus Henderson Group plc	20231013	24.06	24.17	23.42	23.53	790946	23.53	down	up	incorrect
JHI.US	John Hancock Investors Trust	20231013	11.98	11.99	11.89	11.93	25600	11.93	down	down	correct
JHS.US	John Hancock Income Securities Trust	20231013	10.13	10.23	10.11	10.18	7900	10.18	up	up	correct
JHX.US	James Hardie Industries plc	20231013	26.33	26.33	25.98	26.14	34700	26.14	down	down	correct
JILL.US	J.Jill Inc	20231013	29.1	29.1	27.88	27.98	43100	27.98	down	down	correct
JKS.US	JinkoSolar Holding Co. Ltd	20231013	30.81	31.08	30.22	30.45	510400	30.45	down	down	correct
JLL.US	Jones Lang LaSalle Incorporated	20231013	134.82	134.82	130.14	130.9	267000	130.9	down	down	correct
JLS.US	Nuveen Mortgage and Income Fund	20231013	16.22	16.22	15.72	15.77	9660	15.77	down	down	correct
JMIA.US	Jumia Technologies AG	20231013	2.59	2.64	2.495	2.5	888800	2.5	down	down	correct
JMM.US	Nuveen Multi	20231013	5.54	5.54	5.54	5.54	443	5.54
JNJ.US	Johnson & Johnson	20231013	156.73	157.36	156.05	156.85	5359800	156.85	up	up	correct
JNPR.US	Juniper Networks Inc	20231013	25.87	25.95	25.54	25.66	3231200	25.66	down	up	incorrect
JOBY.US	WT	20231013	1.11	1.16	1.11	1.1596	21636	1.1596	up	up	correct
JOE.US	The St. Joe Company	20231013	51.37	51.99	50.5	50.88	381743	50.88	down	down	correct
JOF.US	Japan Smaller Capitalization Fund Inc	20231013	7.04	7.04	6.95	6.97	48600	6.97	down	down	correct
JPC.US	Nuveen Preferred & Income Opportunities Fund	20231013	6.23	6.251	6.12	6.13	366851	6.0884	down	down	correct
JPI.US	Nuveen Preferred and Income Term Fund	20231013	16.58	16.65	16.5	16.56	40362	16.56	down	down	correct
JPM.US	PL	20231013	19.3	19.3	19.01	19.08	106199	18.7917	down	down	correct
JPS.US	Nuveen Preferred Securities Income Fund	20231013	5.95	6.01	5.895	5.9	725643	5.865	down	down	correct
JPT.US	Nuveen Preferred and Income 2022 Term Fund	20231013	15.27	15.27	15.13	15.13	1635	15.0206	down	up	incorrect
JQC.US	Nuveen Credit Strategies Income Fund	20231013	4.99	5	4.96	4.96	268034	4.96	down	down	correct
JRI.US	Nuveen Real Asset Income and Growth Fund	20231013	10.28	10.36	10.18	10.19	71849	10.19	down	down	correct
JRS.US	Nuveen Real Estate Income Fund	20231013	6.74	6.79	6.63	6.64	50600	6.64	down	down	correct
JT.US	Jianpu Technology Inc	20231013	0.99	1.03	0.93	1	4700	1	up	up	correct
JWN.US	Nordstrom Inc	20231013	14.3	14.35	13.94	14.06	3042300	14.06	down	down	correct
K.US	Kellogg Company	20231013	48.71	50.02	48.46	49.86	3339400	49.86	up	up	correct
KAI.US	Kadant Inc	20231013	228.81	229.3	225.31	226.87	88200	226.87	down	up	incorrect
KAMN.US	Kaman Corporation	20231013	19.9	19.9	19.28	19.31	70300	19.31	down	down	correct
KAR.US	KAR Auction Services Inc	20231013	14.05	14.2	13.88	14.17	887100	14.17	up	up	correct
KB.US	KB Financial Group Inc	20231013	41.49	41.95	41.36	41.51	141800	41.51	up	up	correct
KBH.US	KB Home	20231013	43.22	43.99	43.13	43.86	1376900	43.86	up	up	correct
KBR.US	KBR Inc	20231013	61.28	61.42	60.19	60.81	1055400	60.81	down	up	incorrect
KEN.US	Kenon Holdings Ltd	20231013	21.84	21.84	21	21.09	2600	21.09	down	up	incorrect
KEP.US	Korea Electric Power Corporation	20231013	6.41	6.45	6.37	6.39	91600	6.39	down	down	correct
KEX.US	Kirby Corporation	20231013	81.82	82.3	81.22	81.75	216800	81.75	down	down	correct
KEY.US	PK	20231013	16.37	16.46	15.87	16.06	63773	16.06	down	up	incorrect
KEYS.US	Keysight Technologies Inc	20231013	129.61	129.91	127.75	128.93	946300	128.93	down	up	incorrect
KF.US	The Korea Fund Inc	20231013	20.74	20.74	20.54	20.56	5500	20.56	down	down	correct
KFS.US	Kingsway Financial Services Inc	20231013	7.06	7.06	6.73	6.89	61100	6.89	down	up	incorrect
KFY.US	Korn Ferry	20231013	49.69	49.91	48.74	48.86	335600	48.86	down	down	correct
KGC.US	Kinross Gold Corporation	20231013	5.06	5.19	4.99	5.12	18050500	5.12	up	up	correct
KIM.US	PM	20231013	20.27	20.27	20.01	20.22	7121	20.22	down	down	correct
KIND.US	Nextdoor Holdings Inc.	20231013	1.91	1.91	1.8	1.82	681500	1.82	down	down	correct
KIO.US	KKR Income Opportunities Fund	20231013	11.85	11.92	11.78	11.81	97300	11.81	down	down	correct
KKRS.US	KKRS	20231013	16.71	16.71	16.16	16.4	7900	16.4	down	down	correct
KMB.US	Kimberly	20231013	120.07	121	119.95	120.41	1370800	120.41	up	up	correct
KMI.US	Kinder Morgan Inc	20231013	17.095	17.185	17.04	17.11	14081380	16.8147	up	up	correct
KMPR.US	Kemper Corporation	20231013	42.41	43.9	42.295	43.68	472751	43.68	up	up	correct
KMT.US	Kennametal Inc	20231013	24.22	24.32	23.68	24.1	640401	24.1	down	down	correct
KMX.US	CarMax Inc	20231013	68.36	68.96	67.47	68.23	1532400	68.23	down	down	correct
KN.US	Knowles Corporation	20231013	14.14	14.25	13.66	13.77	669500	13.77	down	down	correct
KNOP.US	KNOT Offshore Partners LP	20231013	6.23	6.325	5.995	6.05	87353	6.0232	down	down	correct
KNX.US	Knight	20231013	47.91	48.5	47.66	47.85	1953700	47.85	down	down	correct
KO.US	The Coca	20231013	52.74	53.42	52.64	52.89	14494600	52.89	up	up	correct
KODK.US	Eastman Kodak Company	20231013	3.96	3.98	3.87	3.91	289800	3.91	down	down	correct
KOF.US	Coca	20231013	75.65	75.85	73.05	73.55	211470	72.0444	down	down	correct
KOP.US	Koppers Holdings Inc	20231013	38.77	38.77	37.34	37.49	50965	37.49	down	down	correct
KORE.US	KORE Group Holdings Inc	20231013	0.58	0.629	0.571	0.58	18300	0.58
KOS.US	Kosmos Energy Ltd	20231013	7.81	7.82	7.59	7.71	5093900	7.71	down	down	correct
KR.US	The Kroger Co	20231013	44.33	44.53	44.04	44.16	4039500	44.16	down	up	incorrect
KRC.US	Kilroy Realty Corporation	20231013	31.1	31.56	29.65	29.9	1103200	29.9	down	down	correct
KREF.US	PA	20231013	16.33	16.45	16.1	16.11	12475	16.11	down	down	correct
KRG.US	Kite Realty Group Trust	20231013	20.75	20.795	20.225	20.32	1518247	20.32	down	down	correct
KRO.US	Kronos Worldwide Inc	20231013	7.14	7.16	6.97	7.01	96100	7.01	down	down	correct
KRP.US	Kimbell Royalty Partners LP	20231013	16.35	16.42	16.18	16.33	407189	16.33	down	down	correct
KSM.US	DWS Strategic Municipal Income Trust	20231013	7.66	7.71	7.64	7.67	19700	7.67	up	up	correct
KSS.US	Kohl's Corporation	20231013	18.3	18.38	17.68	17.8	4751600	17.8	down	down	correct
KT.US	KT Corporation	20231013	12.07	12.14	11.97	12	971600	12	down	down	correct
KTB.US	Kontoor Brands Inc	20231013	43.34	43.68	42.93	43.04	233400	43.04	down	down	correct
KTF.US	DWS Municipal Income Trust	20231013	7.79	7.81	7.78	7.79	84400	7.79
KTH.US	Corts Trust For Peco Energy Capital Trust III	20231013	28.6899	28.6899	28.6899	28.6899	300	27.6518
KTN.US	Credit	20231013	26.57	26.73	26.57	26.73	800	26.73	up	down	incorrect
KUKE.US	Kuke Music Holding Limited	20231013	1.01	1.03	1	1.03	11200	1.03	up	down	incorrect
KW.US	Kennedy	20231013	14.17	14.2	13.55	13.63	613200	13.63	down	down	correct
KWR.US	Quaker Chemical Corporation	20231013	148.95	149.58	144.24	144.88	56300	144.425	down	down	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20231013	8.47	8.56	8.46	8.54	324600	8.54	up	up	correct
L.US	Loews Corporation	20231013	64.06	64.43	63.43	63.81	654700	63.81	down	down	correct
LAC.US	Lithium Americas Corp	20231013	9.5	9.57	8.57	8.68	3870000	8.68	down	down	correct
LAD.US	Lithia Motors Inc	20231013	271.1	272.3099	265.51	266.01	167351	266.01	down	down	correct
LADR.US	Ladder Capital Corp	20231013	10.23	10.23	9.88	9.88	362400	9.88	down	down	correct
LAW.US	CS Disco Inc.	20231013	5.72	5.72	5.49	5.61	282700	5.61	down	down	correct
LAZ.US	Lazard Ltd	20231013	29.76	29.97	29.02	29.46	437300	29.46	down	up	incorrect
LBRT.US	Liberty Oilfield Services Inc	20231013	18.74	19.105	18.38	18.88	2433200	18.88	up	up	correct
LC.US	LendingClub Corporation	20231013	5.78	5.815	5.4	5.4	1669700	5.4	down	down	correct
LCII.US	LCI Industries	20231013	112.25	113.29	111.1	112.2	247700	112.2	down	down	correct
LCW.US	UN	20231013	10.65	10.66	10.65	10.66	2145	10.66	up	up	correct
LDI.US	loanDepot Inc	20231013	1.45	1.45	1.38	1.39	183879	1.39	down	up	incorrect
LDOS.US	Leidos Holdings Inc	20231013	95.29	95.76	94.13	94.89	698700	94.89	down	down	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20231013	16.82	16.88	16.7	16.78	91300	16.78	down	down	correct
LEA.US	Lear Corporation	20231013	137.32	137.71	134.5	135.39	784600	135.39	down	down	correct
LEG.US	Leggett & Platt Incorporated	20231013	25.15	25.33	24.86	24.99	927300	24.99	down	down	correct
LEJU.US	Leju Holdings Limited	20231013	1.378	1.378	1.29	1.31	8100	1.31	down	down	correct
LEN.US	Lennar Corporation	20231013	108.5	110.42	108.21	109.3	2053300	109.3	up	up	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20231013	5.35	5.35	5.285	5.31	171134	5.31	down	down	correct
LEVI.US	Levi Strauss & Co	20231013	14.02	14.07	13.6	13.86	2716200	13.743	down	down	correct
LFT.US	PA	20231013	17.7	17.7	17.7	17.7	396	17.7
LGF.US	B	20231013	7.14	7.27	6.985	7.25	648382	7.25	up	down	incorrect
LGFA.US	Lions Gate Entertainment Corp	20231013	7.83	7.9	7.59	7.87	985664	7.87	up	down	incorrect
LGI.US	Lazard Global Total Return and Income Fund Inc	20231013	13.72	13.8	13.52	13.57	25651	13.57	down	down	correct
LH.US	Laboratory Corporation of America Holdings	20231013	197.27	201.71	197.27	201.56	741400	201.56	up	up	correct
LHX.US	L3Harris Technologies Inc	20231013	175.89	178.01	174.86	177.24	1555100	177.24	up	up	correct
LII.US	Lennox International Inc	20231013	384.6	385.05	367.24	369.74	364500	369.74	down	down	correct
LIN.US	Linde plc	20231013	379.7	382.46	376.14	377.89	1214200	377.89	down	up	incorrect
LITB.US	LightInTheBox Holding Co. Ltd	20231013	1.26	1.35	1.24	1.24	11900	1.24	down	down	correct
LL.US	Lumber Liquidators Holdings Inc	20231013	4.08	4.25	3.84	3.93	1948000	3.93	down	up	incorrect
LLY.US	Eli Lilly and Company	20231013	617.89	629.97	602.56	609.2	3963800	609.2	down	down	correct
LMND.US	Lemonade Inc	20231013	12.44	12.62	12.27	12.52	959300	12.52	up	up	correct
LMT.US	Lockheed Martin Corporation	20231013	438.53	443.12	434.67	441.06	1519300	441.06	up	up	correct
LNC.US	Lincoln National Corporation	20231013	23.88	23.97	22.97	23.1	1444600	23.1	down	down	correct
LND.US	BrasilAgro	20231013	5.71	5.71	5.58	5.6	21300	4.9997	down	down	correct
LNN.US	Lindsay Corporation	20231013	115.14	115.14	110.9837	111.03	61281	111.03	down	up	incorrect
LOCL.US	Local Bounti Corporation	20231013	1.55	1.58	1.46	1.56	9100	1.56	up	down	incorrect
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20231013	6.56	6.69	6.52	6.55	90300	6.55	down	up	incorrect
LOW.US	Lowe's Companies Inc	20231013	197.02	197.95	194.77	195.75	2220612	194.607	down	down	correct
LPG.US	Dorian LPG Ltd	20231013	30.63	31.0369	30.1404	30.49	560113	29.5112	down	down	correct
LPL.US	LG Display Co. Ltd	20231013	4.58	4.59	4.54	4.54	114300	4.54	down	down	correct
LPX.US	Louisiana	20231013	51.3	52.47	51.3	52.42	864200	52.42	up	up	correct
LRN.US	Stride Inc	20231013	45.81	46.11	45.28	45.32	371100	45.32	down	up	incorrect
LSPD.US	Lightspeed POS Inc	20231013	13.94	13.97	13.555	13.69	443100	13.69	down	down	correct
LTC.US	LTC Properties Inc	20231013	32.53	32.53	32.19	32.32	175689	32.1269	down	down	correct
LTH.US	Life Time Group Holdings Inc.	20231013	15.02	15.07	14.3	14.5	537700	14.5	down	down	correct
LTHM.US	Livent Corporation	20231013	18.39	18.62	17.83	17.86	3336600	17.86	down	down	correct
LU.US	Lufax Holding Ltd	20231013	1.06	1.1	1.06	1.06	3540600	1.06
LUMN.US	Lumen Technologies Inc	20231013	1.32	1.35	1.3	1.32	5808347	1.32
LUV.US	Southwest Airlines Co	20231013	25.25	25.48	25.07	25.37	8373500	25.37	up	up	correct
LVS.US	Las Vegas Sands Corp	20231013	45.71	45.89	44.51	44.79	3441800	44.79	down	up	incorrect
LW.US	Lamb Weston Holdings Inc	20231013	84.11	84.61	81.255	83.18	4950481	82.9239	down	down	correct
LXFR.US	Luxfer Holdings PLC	20231013	9.97	10.05	9.3	9.53	217534	9.53	down	down	correct
LXP.US	PC	20231013	44.46	44.88	44.42	44.88	565	44.0333	up	up	correct
LXU.US	LSB Industries Inc	20231013	10.37	10.39	9.61	9.64	419700	9.64	down	down	correct
LYB.US	LyondellBasell Industries N.V	20231013	93.03	94.04	92.3	92.68	1260700	92.68	down	down	correct
LYG.US	Lloyds Banking Group plc	20231013	2.08	2.09	2.05	2.05	5839000	2.05	down	down	correct
LYV.US	Live Nation Entertainment Inc	20231013	86.14	86.51	83.81	84.55	1364900	84.55	down	up	incorrect
LZB.US	La	20231013	29	29.65	28.97	29.49	368500	29.49	up	up	correct
M.US	Macy's Inc	20231013	10.77	10.83	10.54	10.57	8889341	10.57	down	up	incorrect
MA.US	Mastercard Incorporated	20231013	398.81	402.14	395.08	398.03	2235600	398.03	down	down	correct
MAA.US	PI	20231013	54.125	54.24	54.125	54.15	540	54.15	up	up	correct
MAC.US	The Macerich Company	20231013	11.01	11.01	10.67	10.86	1266880	10.86	down	down	correct
MAIN.US	Main Street Capital Corporation	20231013	39.95	40.1	39.63	39.69	240800	39.69	down	down	correct
MAN.US	ManpowerGroup Inc	20231013	72.42	72.9	71.18	71.52	301800	71.52	down	down	correct
MANU.US	Manchester United plc	20231013	19.69	20.28	19.65	19.98	579700	19.98	up	up	correct
MAS.US	Masco Corporation	20231013	51.6	51.88	50.77	51.12	1117000	51.12	down	down	correct
MATX.US	Matson Inc	20231013	89.14	89.43	87.93	88.49	118200	88.49	down	down	correct
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20231013	6.82	6.85	6.77	6.77	60692	6.7424	down	down	correct
MAX.US	MediaAlpha Inc	20231013	8.85	9.54	8.85	9.43	240400	9.43	up	up	correct
MBI.US	MBIA Inc	20231013	6.37	6.4	6.07	6.2	559200	6.2	down	down	correct
MC.US	Moelis & Company	20231013	43.92	44.16	43.12	43.61	669210	43.61	down	down	correct
MCB.US	Metropolitan Bank Holding Corp	20231013	31.66	32.408	30.2	30.26	61100	30.26	down	up	incorrect
MCD.US	McDonald's Corporation	20231013	246.82	248.81	246	248.31	2646500	248.31	up	up	correct
MCI.US	Barings Corporate Investors	20231013	15.82	15.93	15.73	15.77	42100	15.77	down	down	correct
MCK.US	McKesson Corporation	20231013	461	463.45	456.54	462.56	843000	462.56	up	up	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20231013	6.82	6.88	6.78	6.85	117600	6.85	up	up	correct
MCO.US	Moody's Corporation	20231013	320.28	321.2	314.75	317.4	453900	317.4	down	down	correct
MCR.US	MFS Charter Income Trust	20231013	5.84	5.8695	5.79	5.79	70391	5.7455	down	down	correct
MCS.US	The Marcus Corporation	20231013	15.75	15.75	15.41	15.56	282000	15.56	down	down	correct
MCW.US	Mister Car Wash Inc.	20231013	5.8	5.99	5.58	5.63	2071200	5.63	down	down	correct
MCY.US	Mercury General Corporation	20231013	28.9	29.76	28.83	29.73	136900	29.73	up	up	correct
MD.US	MEDNAX Inc	20231013	11.75	12.09	11.69	11.77	362900	11.77	up	up	correct
MDC.US	M.D.C. Holdings Inc	20231013	38.71	39.1	38.33	38.58	702700	38.58	down	down	correct
MDT.US	Medtronic plc	20231013	71.26	72.32	70.97	71.96	8168800	71.96	up	up	correct
MDU.US	MDU Resources Group Inc	20231013	19.18	19.29	18.93	19.03	987300	19.03	down	down	correct
MEC.US	Mayville Engineering Company Inc	20231013	11.635	11.86	11.5	11.6	58500	11.6	down	down	correct
MED.US	Medifast Inc	20231013	70.93	73.27	70.93	72.58	278900	72.58	up	up	correct
MEG.US	Montrose Environmental Group Inc	20231013	25.93	26.16	24.35	24.97	133036	24.97	down	down	correct
MEGI.US	MainStay CBRE Global Infrastructure Megatrends Fund	20231013	11.29	11.45	11.165	11.18	100900	11.0512	down	down	correct
MEI.US	Methode Electronics Inc	20231013	24.94	24.94	24.45	24.87	461200	24.87	down	up	incorrect
MER.US	PK	20231013	25.09	25.09	24.92	24.94	29979	24.94	down	down	correct
MET.US	PF	20231013	19.39	19.53	19.07	19.08	36504	19.08	down	up	incorrect
MFA.US	PC	20231013	19.35	19.35	18.98	19.29	6152	19.29	down	up	incorrect
MFC.US	Manulife Financial Corporation	20231013	18.6	18.7	18.29	18.34	2204600	18.34	down	down	correct
MFG.US	Mizuho Financial Group Inc	20231013	3.38	3.4	3.35	3.37	570100	3.37	down	down	correct
MFM.US	MFS Municipal Income Trust	20231013	4.76	4.76	4.6905	4.7	52464	4.6822	down	down	correct
MFV.US	MFS Special Value Trust	20231013	3.88	3.9699	3.88	3.9	72472	3.8645	up	up	correct
MG.US	Mistras Group Inc	20231013	5.24	5.26	5.09	5.15	57000	5.15	down	down	correct
MGA.US	Magna International Inc	20231013	52.87	53.115	52.04	52.21	711333	52.21	down	down	correct
MGF.US	MFS Government Markets Income Trust	20231013	3.04	3.0583	3.04	3.05	18618	3.0299	up	up	correct
MGM.US	MGM Resorts International	20231013	37.12	37.29	36.22	36.44	3500500	36.44	down	up	incorrect
MGR.US	Affiliated Managers Group Inc	20231013	20.47	20.64	20.1	20.11	12100	20.11	down	down	correct
MGRB.US	MGRB	20231013	16.82	16.82	16.34	16.62	11600	16.62	down	up	incorrect
MGRD.US	MGRD	20231013	15.4	15.49	15.4	15.4	1000	15.4
MGY.US	Magnolia Oil & Gas Corporation	20231013	23.26	23.69	23.1	23.51	1753989	23.51	up	up	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20231013	10.47	10.5	10.45	10.47	68300	10.47
MHF.US	Western Asset Municipal High Income Fund Inc	20231013	6.17	6.22	6.15	6.18	28143	6.1586	up	up	correct
MHI.US	Pioneer Municipal High Income Fund Inc	20231013	7.3	7.37	7.297	7.3	188416	7.2725
MHK.US	Mohawk Industries Inc	20231013	80.3	81.36	80	81.17	958800	81.17	up	down	incorrect
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20231013	15.79	15.79	15.79	15.79	38	15.79
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20231013	9.15	9.16	9.1	9.11	41826	9.11	down	down	correct
MHNC.US	Maiden Holdings North America Ltd	20231013	17.8	18.19	17.8	17.88	4400	17.88	up	up	correct
MIN.US	MFS Intermediate Income Trust	20231013	2.67	2.68	2.66	2.66	143470	2.6471	down	down	correct
MIO.US	MIO	20231013	9.8	9.8	9.54	9.59	75900	9.5471	down	down	correct
MIR.US	Mirion Technologies Inc	20231013	7.14	7.155	7	7.11	777200	7.11	down	up	incorrect
MITT.US	PC	20231013	19.57	19.71	19.57	19.5703	4779	19.5703	up	up	correct
MIXT.US	MiX Telematics Limited	20231013	5.62	5.94	5.47	5.59	60000	5.59	down	up	incorrect
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20231013	9.95	9.95	9.83	9.83	81940	9.83	down	down	correct
MKC.US	V	20231013	59.94	62	59.53	60	4500	60	up	up	correct
MKL.US	Markel Corporation	20231013	1493	1507.83	1485.8101	1495.87	49000	1495.87	up	down	incorrect
ML.US	MoneyLion Inc	20231013	20.57	20.69	19.84	20.07	17800	20.07	down	down	correct
MLI.US	Mueller Industries Inc	20231013	72.87	73.355	71.82	72.57	609866	36.285	down	down	correct
MLM.US	Martin Marietta Materials Inc	20231013	432.78	435.73	424.28	426.19	236800	426.19	down	down	correct
MLNK.US	MeridianLink Inc.	20231013	17.05	17.06	16.62	16.82	140000	16.82	down	down	correct
MLP.US	Maui Land & Pineapple Company Inc	20231013	14.01	15.19	13.81	14.94	51300	14.94	up	up	correct
MLR.US	Miller Industries Inc	20231013	39.21	39.21	37.31	37.72	36200	37.72	down	up	incorrect
MMC.US	Marsh & McLennan Companies Inc	20231013	191.67	193.07	190.15	190.94	1530000	190.94	down	down	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20231013	15.07	15.12	15	15.07	85200	15.07
MMI.US	Marcus & Millichap Inc	20231013	29.98	30	28.83	28.97	74100	28.97	down	down	correct
MMM.US	3M Company	20231013	89.2	89.85	88.26	88.68	2348900	88.68	down	down	correct
MMS.US	Maximus Inc	20231013	77.33	77.49	76.35	76.87	194800	76.87	down	down	correct
MMT.US	MFS Multimarket Income Trust	20231013	4.21	4.24	4.19	4.19	81653	4.1578	down	down	correct
MMU.US	Western Asset Managed Municipals Fund Inc	20231013	9.09	9.12	8.97	9	126289	8.9626	down	down	correct
MNP.US	Western Asset Municipal Partners Fund Inc	20231013	10.62	10.64	10.56	10.58	23715	10.58	down	down	correct
MNSO.US	MINISO Group Holding Limited	20231013	25.74	26.19	25.1	25.8	1648600	25.8	up	up	correct
MO.US	Altria Group Inc	20231013	42.25	42.73	42.25	42.66	5753800	42.66	up	up	correct
MOD.US	Modine Manufacturing Company	20231013	49.62	49.62	44.63	44.85	1222900	44.85	down	down	correct
MODN.US	Model N Inc	20231013	23.61	23.84	22.67	22.95	247600	22.95	down	down	correct
MOG.US	A	20231013	116.07	116.07	114.46	114.94	95214	114.94	down	down	correct
MOGU.US	MOGU Inc	20231013	2.39	2.39	2.39	2.39	1200	2.39
MOH.US	Molina Healthcare Inc	20231013	342.32	349.94	342.32	348.91	522500	348.91	up	up	correct
MOS.US	The Mosaic Company	20231013	36.48	37	35.96	36.36	3472600	36.36	down	down	correct
MOV.US	Movado Group Inc	20231013	28.81	28.94	27.68	27.76	116300	27.76	down	down	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20231013	10.5	10.5	10.39	10.39	10876	10.39	down	down	correct
MPC.US	Marathon Petroleum Corporation	20231013	149.43	150.41	148.1	148.2	2568781	148.2	down	up	incorrect
MPLX.US	MPLX LP	20231013	35.9	36.22	35.9	36.12	1300416	35.2686	up	up	correct
MPV.US	Barings Participation Investors	20231013	13.5	13.5	13.4	13.44	29900	13.44	down	down	correct
MPW.US	Medical Properties Trust Inc	20231013	5.29	5.32	4.95	4.96	14105800	4.96	down	down	correct
MPX.US	Marine Products Corporation	20231013	14.04	14.15	13.92	14.1	20717	14.1	up	up	correct
MQT.US	BlackRock MuniYield Quality Fund II Inc	20231013	9.09	9.1	8.98	9.01	72289	9.01	down	up	incorrect
MQY.US	BlackRock MuniYield Quality Fund Inc	20231013	10.49	10.49	10.361	10.42	395071	10.42	down	down	correct
MRC.US	MRC Global Inc	20231013	9.87	10.02	9.85	10.02	675600	10.02	up	up	correct
MRK.US	Merck & Co. Inc	20231013	103.61	104.52	102.78	104.01	5787500	104.01	up	up	correct
MRO.US	Marathon Oil Corporation	20231013	27.36	28.16	27.24	28.07	12718990	28.07	up	up	correct
MS.US	PL	20231013	19.48	19.52	19.1	19.12	15796	19.12	down	down	correct
MSA.US	MSA Safety Incorporated	20231013	155	155	152.79	153.03	67186	153.03	down	down	correct
MSB.US	Mesabi Trust	20231013	20.5	21.49	20.48	21.39	30772	21.0275	up	up	correct
MSC.US	Studio City International Holdings Limited	20231013	5.42	5.79	5.24	5.42	9200	5.42
MSCI.US	MSCI Inc	20231013	521.6	521.6	506.465	510.56	331580	510.56	down	down	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20231013	6.37	6.39	6.25	6.28	145300	6.28	down	down	correct
MSI.US	Motorola Solutions Inc	20231013	288.98	289.89	285.61	288.15	463700	288.15	down	down	correct
MSM.US	MSC Industrial Direct Co. Inc	20231013	105.43	105.55	103.68	104.04	383600	104.04	down	down	correct
MT.US	ArcelorMittal	20231013	23.16	23.25	22.59	22.78	2120500	22.78	down	down	correct
MTB.US	M&T Bank Corporation	20231013	124.99	125.61	119.4	120.19	1214700	120.19	down	down	correct
MTD.US	Mettler	20231013	1034.99	1049.79	1028.5601	1033.64	231600	1033.64	down	down	correct
MTDR.US	Matador Resources Company	20231013	61.97	64.33	61.955	63.51	1614465	63.51	up	up	correct
MTG.US	MGIC Investment Corporation	20231013	17.52	17.64	17.09	17.17	1611473	17.17	down	down	correct
MTH.US	Meritage Homes Corporation	20231013	114.24	115.24	112.72	113.05	260400	113.05	down	down	correct
MTN.US	Vail Resorts Inc	20231013	211.64	215.34	211.64	215.08	323800	215.08	up	up	correct
MTR.US	Mesa Royalty Trust	20231013	14.35	14.8642	14	14.71	7639	14.6908	up	up	correct
MTRN.US	Materion Corporation	20231013	100.41	101.17	96.35	96.96	80123	96.96	down	down	correct
MTW.US	The Manitowoc Company Inc	20231013	14.49	14.72	13.83	13.92	131000	13.92	down	down	correct
MTX.US	Minerals Technologies Inc	20231013	49.98	50.12	48.61	48.71	124311	48.6202	down	down	correct
MTZ.US	MasTec Inc	20231013	66.43	66.49	62.6	63.79	1097800	63.79	down	down	correct
MUA.US	BlackRock MuniAssets Fund Inc	20231013	8.98	9.04	8.93	8.98	61607	8.98
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20231013	9.75	9.7714	9.7	9.74	261310	9.74	down	down	correct
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20231013	8.94	8.96	8.84	8.86	71340	8.86	down	up	incorrect
MUFG.US	Mitsubishi UFJ Financial Group Inc	20231013	8.22	8.27	8.18	8.2	4718100	8.2	down	down	correct
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20231013	10.24	10.26	10.1499	10.17	279795	10.17	down	down	correct
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20231013	10.1	10.13	10.08	10.09	75531	10.09	down	down	correct
MUR.US	Murphy Oil Corporation	20231013	46.06	46.93	45.9	46.45	1182500	46.45	up	up	correct
MUSA.US	Murphy USA Inc	20231013	361.37	361.94	356.79	359.88	183320	359.4825	down	up	incorrect
MUX.US	McEwen Mining Inc	20231013	7.53	7.99	7.5	7.81	677500	7.81	up	down	incorrect
MVF.US	BlackRock MuniVest Fund Inc	20231013	6.19	6.22	6.13	6.13	61717	6.13	down	up	incorrect
MVO.US	MV Oil Trust	20231013	12.85	12.9	12.3	12.4	71000	12.4	down	up	incorrect
MVT.US	BlackRock MuniVest Fund II Inc	20231013	9.48	9.48	9.3902	9.41	21556	9.41	down	down	correct
MWA.US	Mueller Water Products Inc	20231013	12.89	12.99	12.62	12.74	714306	12.74	down	down	correct
MX.US	Magnachip Semiconductor Corporation	20231013	8.04	8.04	7.48	7.52	335600	7.52	down	down	correct
MXE.US	Mexico Equity & Income Fund Inc	20231013	8.86	8.88	8.72	8.77	5700	8.77	down	down	correct
MXF.US	The Mexico Fund Inc	20231013	15.6267	15.6867	15.4574	15.53	45679	15.3322	down	down	correct
MXL.US	MaxLinear Inc	20231013	22.31	22.46	21.06	21.08	521600	21.08	down	down	correct
MYD.US	BlackRock MuniYield Fund Inc	20231013	9.33	9.33	9.25	9.25	128780	9.25	down	down	correct
MYE.US	Myers Industries Inc	20231013	17.7	17.79	17.1	17.14	131700	17.14	down	up	incorrect
MYI.US	BlackRock MuniYield Quality Fund III Inc	20231013	9.71	9.71	9.59	9.61	216795	9.61	down	down	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20231013	8.81	8.83	8.76	8.76	56350	8.76	down	up	incorrect
MYTE.US	MYT Netherlands Parent B.V	20231013	3.28	3.28	2.92	2.97	35600	2.97	down	down	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20231013	9.79	9.815	9.745	9.76	246036	9.76	down	down	correct
NAD.US	Nuveen Quality Municipal Income Fund	20231013	10.1	10.15	10.07	10.11	736698	10.11	up	up	correct
NAN.US	Nuveen New York Quality Municipal Income Fund	20231013	9.55	9.585	9.53	9.56	45013	9.56	up	up	correct
NAPA.US	The Duckhorn Portfolio Inc	20231013	9.71	9.91	9.655	9.91	814959	9.91	up	up	correct
NAT.US	Nordic American Tankers Limited	20231013	4.13	4.2	4.13	4.17	3336000	4.17	up	down	incorrect
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20231013	9.6	9.6342	9.56	9.59	16126	9.59	down	down	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20231013	14.3	14.3	14.23	14.25	54204	14.25	down	down	correct
NBHC.US	National Bank Holdings Corporation	20231013	30.78	30.99	29.76	29.84	110800	29.84	down	up	incorrect
NBR.US	Nabors Industries Ltd	20231013	119	119.89	116.29	118.35	209300	118.35	down	down	correct
NBXG.US	Neuberger Berman Next Generation Connectivity Fund Inc	20231013	10.23	10.25	10.03	10.05	130800	10.05	down	down	correct
NC.US	NACCO Industries Inc	20231013	36.23	36.87	35.86	36.03	4300	36.03	down	down	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20231013	8.39	8.42	8.37	8.39	32505	8.39
NCLH.US	Norwegian Cruise Line Holdings Ltd	20231013	15.27	15.4	14.71	14.86	16335600	14.86	down	down	correct
NCR.US	NCR Corporation	20231013	15.966	16.1316	15.8494	16.0886	2593901	16.0886	up	up	correct
NCV.US	PA	20231013	20.8635	20.8635	20.71	20.84	3595	20.84	down	up	incorrect
NCZ.US	PA	20231013	20.62	20.7	20.55	20.68	5445	20.68	up	down	incorrect
NDMO.US	Nuveen Dynamic Municipal Opportunities Fund	20231013	9.9	9.9	9.7	9.7	116600	9.7	down	down	correct
NDP.US	Tortoise Energy Independence Fund Inc	20231013	31.8	32.45	31.8	32.3	7000	32.3	up	up	correct
NE.US	Noble Corporation	20231013	49.13	49.4	48.51	48.73	1127548	48.73	down	down	correct
NEA.US	Nuveen AMT	20231013	9.73	9.774	9.71	9.72	743815	9.72	down	up	incorrect
NEM.US	Newmont Corporation	20231013	39.73	39.81	39	39.43	15289700	39.43	down	down	correct
NEP.US	NextEra Energy Partners LP	20231013	21.65	22.855	21.5	22.27	2171811	22.27	up	up	correct
NET.US	Cloudflare Inc	20231013	62.4	63.5	60.645	61.16	2538100	61.16	down	down	correct
NETI.US	Eneti Inc	20231013	9.93	10.18	9.92	10.06	118500	10.06	up	up	correct
NEU.US	NewMarket Corporation	20231013	451	454.14	447.01	452.04	22500	452.04	up	up	correct
NEWR.US	New Relic Inc	20231013	85.9	86.03	85.64	85.72	1104100	85.72	down	down	correct
NEXA.US	Nexa Resources S.A	20231013	5.59	5.59	5.34	5.44	115900	5.44	down	down	correct
NFG.US	National Fuel Gas Company	20231013	54.66	54.66	53.81	53.91	415600	53.91	down	down	correct
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20231013	11.22	11.25	11.09	11.1	92300	11.1	down	down	correct
NGG.US	National Grid plc	20231013	60.68	60.93	60.05	60.31	377690	60.31	down	down	correct
NGL.US	PC	20231013	24.62	24.63	24.6	24.6	2024	24.6	down	down	correct
NGS.US	Natural Gas Services Group Inc	20231013	14.25	14.88	13.99	14.73	31400	14.73	up	up	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20231013	12.89	13.02	12.79	12.95	15000	12.95	up	up	correct
NGVT.US	Ingevity Corporation	20231013	40.93	41.31	40.22	40.39	213000	40.39	down	down	correct
NHI.US	National Health Investors Inc	20231013	49.94	50.13	49.67	49.68	159100	49.68	down	up	incorrect
NI.US	PB	20231013	24.97	25.18	24.97	25.02	20741	25.02	up	up	correct
NIE.US	AllianzGI Equity & Convertible Income Fund	20231013	20.66	20.85	20.28	20.32	83500	20.32	down	up	incorrect
NIM.US	Nuveen Select Maturities Municipal Fund	20231013	8.49	8.5327	8.46	8.5	42759	8.5	up	up	correct
NIMC.US	NiSource Inc	20231013	99.76	99.92	99.76	99.91	26600	99.91	up	down	incorrect
NINE.US	Nine Energy Service Inc	20231013	4.15	4.24	4.01	4.05	1024600	4.05	down	down	correct
NIO.US	NIO Inc	20231013	8.4	8.55	8.27	8.47	28358100	8.47	up	up	correct
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20231013	6.9	6.9	6.8	6.85	0	6.85	down	up	incorrect
NJR.US	New Jersey Resources Corporation	20231013	42.33	42.51	41.7	42.05	474300	42.05	down	down	correct
NKE.US	NIKE Inc	20231013	99.59	100.85	99.45	99.91	8774700	99.91	up	up	correct
NKX.US	Nuveen California AMT	20231013	10.2	10.25	10.17	10.23	166805	10.23	up	up	correct
NL.US	NL Industries Inc	20231013	4.62	4.71	4.57	4.6	11200	4.6	down	down	correct
NLS.US	Nautilus Inc	20231013	0.72	0.74	0.7	0.74	63100	0.74	up	up	correct
NLY.US	PI	20231013	23.55	23.63	23.42	23.56	19994	23.56	up	up	correct
NM.US	PH	20231013	17.14	17.14	17.14	17.14	300	17.14
NMAI.US	Nuveen Multi	20231013	11.02	11.04	10.93	10.95	87600	10.95	down	up	incorrect
NMCO.US	Nuveen Municipal Credit Opportunities Fund	20231013	9.55	9.64	9.53	9.63	176800	9.63	up	up	correct
NMG.US	Nouveau Monde Graphite Inc	20231013	2.1	2.18	2.01	2.07	69700	2.07	down	down	correct
NMI.US	Nuveen Municipal Income Fund Inc	20231013	8.6	8.65	8.5501	8.62	17968	8.62	up	up	correct
NMK.US	PC	20231013	88.28	88.28	88.28	88.28	76	88.28
NMM.US	Navios Maritime Partners L.P	20231013	22.95	23.08	22.6568	22.84	46217	22.84	down	down	correct
NMPRG.US	Navios Maritime Holdings Inc	20231013	18.5	18.5	18.5	18.5	315	18.5
NMPRH.US	Navios Maritime Holdings Inc	20231013	17.14	17.14	17.14	17.14	300	17.14
NMR.US	Nomura Holdings Inc	20231013	4.02	4.03	3.93	3.96	11842900	3.96	down	down	correct
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20231013	9.689	9.71	9.66	9.69	18135	9.69	up	up	correct
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20231013	9.45	9.4623	9.3901	9.4052	8309	9.4052	down	down	correct
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20231013	9.1	9.13	9.07	9.07	331079	9.07	down	down	correct
NNI.US	Nelnet Inc	20231013	90.58	90.58	87.78	87.88	37300	87.88	down	down	correct
NNN.US	National Retail Properties Inc	20231013	35.49	35.79	35.29	35.62	1564547	35.0481	up	up	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20231013	7.98	8.04	7.83	7.9	78571	7.9	down	down	correct
NOA.US	North American Construction Group Ltd	20231013	21.97	21.99	21.4082	21.97	50693	21.97
NOAH.US	Noah Holdings Limited	20231013	11.96	12.1	11.69	11.74	22900	11.74	down	up	incorrect
NOC.US	Northrop Grumman Corporation	20231013	482.39	490.99	480.35	490.15	1464500	490.15	up	up	correct
NOK.US	Nokia Corporation	20231013	3.58	3.58	3.51	3.51	16539377	3.475	down	up	incorrect
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20231013	9	9	8.93	8.94	6459	8.94	down	down	correct
NOMD.US	Nomad Foods Limited	20231013	14.42	14.575	14.33	14.33	544300	14.33	down	up	incorrect
NOV.US	NOV Inc	20231013	20.22	20.68	19.95	20.49	2896200	20.49	up	down	incorrect
NOVA.US	Sunnova Energy International Inc	20231013	10.51	10.65	9.965	10.22	5829300	10.22	down	down	correct
NOW.US	ServiceNow Inc	20231013	558.76	563.79	549.06	549.66	777000	549.66	down	down	correct
NPCT.US	Nuveen Core Plus Impact Fund	20231013	8.98	9.04	8.93	8.94	49400	8.94	down	down	correct
NPK.US	National Presto Industries Inc	20231013	73.51	74.6	72.82	74.04	25900	74.04	up	up	correct
NPO.US	EnPro Industries Inc	20231013	124.9	125	121.79	122.61	71900	122.61	down	down	correct
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20231013	9.47	9.48	9.4	9.44	29265	9.44	down	up	incorrect
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20231013	10.14	10.1957	10.1	10.12	55436	10.12	down	down	correct
NR.US	Newpark Resources Inc	20231013	7.04	7.11	6.95	7.02	543800	7.02	down	down	correct
NREF.US	PA	20231013	19.25	20.07	19.04	19.66	2684	19.66	up	up	correct
NRG.US	NRG Energy Inc	20231013	41.59	41.66	40.8125	41.01	2302271	40.6436	down	down	correct
NRGX.US	PIMCO Energy and Tactical Credit Opportunities Fund	20231013	19	19.165	18.87	19.06	306400	19.06	up	up	correct
NRK.US	Nuveen New York AMT	20231013	9.57	9.59	9.51	9.54	103551	9.54	down	down	correct
NRP.US	Natural Resource Partners L.P	20231013	74.81	76.22	74.5997	74.8	11490	74.8	down	down	correct
NRT.US	North European Oil Royalty Trust	20231013	11.15	11.57	11.15	11.41	40800	11.41	up	up	correct
NRUC.US	National Rural Utilities Cooperative Finance Corp	20231013	22.21	22.4	21.89	22.15	14000	21.8063	down	down	correct
NS.US	PC	20231013	25.498	25.5299	25.455	25.5299	6340	25.5299	up	up	correct
NSA.US	PA	20231013	21.25	21.3999	21.25	21.3386	7183	21.3386	up	up	correct
NSC.US	Norfolk Southern Corporation	20231013	201.71	204.11	200.56	200.94	752100	199.5137	down	down	correct
NSP.US	Insperity Inc	20231013	98.15	98.88	97.26	98.86	160100	98.86	up	down	incorrect
NTB.US	The Bank of N.T. Butterfield & Son Limited	20231013	27.54	27.56	26.79	26.81	178682	26.81	down	down	correct
NTCO.US	Natura &Co Holding S.A	20231013	5.67	5.68	5.4	5.44	765300	5.44	down	down	correct
NTG.US	Tortoise Midstream Energy Fund Inc	20231013	34	34.37	33.95	34.23	12600	34.23	up	down	incorrect
NTR.US	Nutrien Ltd	20231013	60.64	61.18	59.94	60.41	1794100	60.41	down	down	correct
NTST.US	NETSTREIT Corp	20231013	14.94	15.09	14.61	14.92	566165	14.92	down	down	correct
NTZ.US	Natuzzi S.p.A	20231013	6.5	7	6.5	6.85	1800	6.85	up	down	incorrect
NUE.US	Nucor Corporation	20231013	146.68	149	144.82	147.06	1534800	147.06	up	down	incorrect
NUS.US	Nu Skin Enterprises Inc	20231013	18.4	18.62	18.245	18.35	507870	18.35	down	down	correct
NUV.US	Nuveen Municipal Value Fund Inc	20231013	8.25	8.2601	8.205	8.22	316884	8.22	down	down	correct
NUW.US	Nuveen AMT	20231013	12.97	13.03	12.69	12.95	97223	12.95	down	down	correct
NVG.US	Nuveen AMT	20231013	10.31	10.365	10.28	10.31	669101	10.31
NVGS.US	Navigator Holdings Ltd	20231013	14.32	14.42	14.12	14.23	105800	14.23	down	down	correct
NVR.US	NVR Inc	20231013	5925	5999.9902	5882.04	5932.1001	23700	5932.1001	up	up	correct
NVRO.US	Nevro Corp	20231013	16.22	17	15.905	16.91	527000	16.91	up	up	correct
NVS.US	Novartis AG	20231013	97.33	98	96.61	97.24	1291300	97.24	down	down	correct
NVST.US	Envista Holdings Corporation	20231013	24.39	24.695	24.18	24.26	1508900	24.26	down	up	incorrect
NVT.US	nVent Electric plc	20231013	54	54.15	50.405	50.69	2913930	50.5101	down	up	incorrect
NVTA.US	Invitae Corporation	20231013	0.616	0.63	0.6	0.614	4381100	0.614	down	down	correct
NWG.US	NatWest Group plc	20231013	5.58	5.63	5.53	5.56	1136200	5.56	down	down	correct
NWN.US	Northwest Natural Holding Company	20231013	39.17	39.24	38.76	39.17	124826	38.6546
NX.US	Quanex Building Products Corporation	20231013	27.81	27.89	26.88	27.47	141600	27.47	down	down	correct
NXC.US	Nuveen California Select Tax	20231013	12.27	12.34	12.16	12.27	10374	12.27
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20231013	10.55	10.58	10.52	10.52	92345	10.52	down	down	correct
NXN.US	Nuveen New York Select Tax	20231013	11.25	11.3599	11.2306	11.2306	5098	11.2306	down	down	correct
NXP.US	Nuveen Select Tax	20231013	13.77	13.77	13.36	13.49	111553	13.49	down	down	correct
NXRT.US	NexPoint Residential Trust Inc	20231013	31.27	31.3	29.99	30	169800	30	down	down	correct
NXU.US	Novus Capital Corporation II	20231013	0.08	0.123	0.08	0.091	18213900	0.091	up	up	correct
NYC.US	New York City REIT Inc	20231013	9.02	9.36	8.925	9	12589	9	down	down	correct
NYCB.US	PU	20231013	34.92	35.11	34.92	34.95	10890	34.95	up	up	correct
NYT.US	The New York Times Company	20231013	42.36	42.9	42.03	42.64	811000	42.64	up	down	incorrect
NZF.US	Nuveen Municipal Credit Income Fund	20231013	10.5	10.541	10.44	10.45	459854	10.45	down	up	incorrect
O.US	Realty Income Corporation	20231013	50.55	50.75	50.2	50.59	3230800	50.3098	up	up	correct
OAK.US	PB	20231013	20.34	20.34	20.05	20.2	7676	20.2	down	down	correct
OC.US	Owens Corning	20231013	129.24	130.52	126.57	127.43	646000	127.43	down	up	incorrect
OCFT.US	OneConnect Financial Technology Co. Ltd	20231013	3.11	3.31	3.1	3.27	8400	3.27	up	up	correct
OCN.US	Ocwen Financial Corporation	20231013	24.41	24.41	23.03	23.14	10200	23.14	down	down	correct
ODC.US	Oil	20231013	64	65.7	55.76	56.77	53500	56.77	down	down	correct
OEC.US	Orion Engineered Carbons S.A	20231013	21.39	21.5	20.435	20.61	216400	20.61	down	down	correct
OFC.US	Corporate Office Properties Trust	20231013	24.68	24.73	24.12	24.17	801749	24.17	down	down	correct
OFG.US	OFG Bancorp	20231013	30.99	31.27	30.12	30.2	143000	30.2	down	down	correct
OGE.US	OGE Energy Corp	20231013	34.26	34.42	34	34.12	1414600	34.12	down	down	correct
OGN.US	Organon & Co	20231013	16.71	17.41	16.46	17.32	3869720	17.32	up	up	correct
OGS.US	ONE Gas Inc	20231013	68.99	69.13	68.28	69.11	372576	69.11	up	up	correct
OHI.US	Omega Healthcare Investors Inc	20231013	34.04	34.27	33.73	34.01	2146795	33.3184	down	up	incorrect
OI.US	O	20231013	15.7	15.73	15.28	15.47	1636000	15.47	down	down	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20231013	5.92	5.95	5.66	5.71	143420	5.71	down	up	incorrect
OII.US	Oceaneering International Inc	20231013	25.57	25.74	25.06	25.06	813400	25.06	down	down	correct
OIS.US	Oil States International Inc	20231013	7.85	7.89	7.66	7.71	632300	7.71	down	down	correct
OKE.US	ONEOK Inc	20231013	69	69.45	68.61	69.12	3601112	68.1139	up	up	correct
OLN.US	Olin Corporation	20231013	48.88	49.04	48	48.12	950530	48.12	down	down	correct
OLO.US	Olo Inc	20231013	5.63	5.65	5.505	5.54	814100	5.54	down	down	correct
OLP.US	One Liberty Properties Inc	20231013	19	19.01	18.5	18.57	54500	18.57	down	down	correct
OMC.US	Omnicom Group Inc	20231013	75.34	75.74	74.37	74.55	1371900	74.55	down	down	correct
OMF.US	OneMain Holdings Inc	20231013	38.88	39.05	37.39	37.4	816300	36.4217	down	down	correct
OMI.US	Owens & Minor Inc	20231013	15.05	15.43	14.78	14.82	761100	14.82	down	down	correct
ONON.US	On Holding AG	20231013	23.89	24.07	23.41	23.67	3706600	23.67	down	down	correct
ONTF.US	ON24 Inc	20231013	6.4	6.4	6.185	6.19	239300	6.19	down	down	correct
ONTO.US	Onto Innovation Inc	20231013	141.4	143.16	137.49	138.1	401400	138.1	down	down	correct
OOMA.US	Ooma Inc	20231013	12.165	12.165	11.94	12.07	29200	12.07	down	down	correct
OPY.US	Oppenheimer Holdings Inc	20231013	36.61	36.8	35.52	36.16	99680	36.16	down	down	correct
OR.US	Osisko Gold Royalties Ltd	20231013	12.01	12.11	11.915	11.98	957000	11.98	down	down	correct
ORA.US	Ormat Technologies Inc	20231013	67.11	67.67	66.83	67.22	309300	67.22	up	up	correct
ORAN.US	Orange S.A	20231013	11.6	11.64	11.55	11.58	211400	11.58	down	down	correct
ORC.US	Orchid Island Capital Inc	20231013	7.49	7.53	7.29	7.44	2145704	7.2922	down	up	incorrect
ORCL.US	Oracle Corporation	20231013	109.19	109.51	107.79	108.25	5879400	108.25	down	down	correct
ORI.US	Old Republic International Corporation	20231013	26.96	27.2	26.76	26.91	1483900	26.91	down	down	correct
ORN.US	Orion Group Holdings Inc	20231013	5.38	5.72	5.36	5.71	258300	5.71	up	up	correct
OSCR.US	Oscar Health Inc	20231013	4.99	4.99	4.86	4.93	963100	4.93	down	down	correct
OSG.US	Overseas Shipholding Group Inc	20231013	4.59	4.63	4.545	4.6	199196	4.6	up	up	correct
OSI.US	UN	20231013	10.42	10.42	10.42	10.42	0	10.42
OSK.US	Oshkosh Corporation	20231013	95.13	95.805	93.34	93.65	513610	93.65	down	down	correct
OUT.US	Outfront Media Inc. (REIT)	20231013	8.97	8.98	8.57	8.62	2430200	8.62	down	up	incorrect
OVV.US	Ovintiv Inc	20231013	49.59	50.36	49.08	49.84	3346800	49.84	up	up	correct
OXM.US	Oxford Industries Inc	20231013	91.16	91.23	89.1	89.88	131900	89.88	down	up	incorrect
OXY.US	Occidental Petroleum Corporation	20231013	64.35	64.77	63.76	64.37	15373900	64.37	up	up	correct
OZ.US	Belpointe PREP LLC Unit	20231013	80.831	81.6	80.15	80.15	6000	80.15	down	down	correct
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20231013	135.57	136.78	132.7	134.31	47200	134.31	down	down	correct
PACK.US	Ranpak Holdings Corp	20231013	4.69	4.69	4.385	4.43	217200	4.43	down	down	correct
PAG.US	Penske Automotive Group Inc	20231013	150.57	151.38	146.32	146.57	344200	146.57	down	down	correct
PAGS.US	PagSeguro Digital Ltd	20231013	8.23	8.257	7.88	7.9	5948500	7.9	down	down	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20231013	11.09	11.11	11.03	11.11	44997	11.0615	up	up	correct
PAM.US	Pampa Energía S.A	20231013	41.29	41.5	39.52	39.66	75300	39.66	down	up	incorrect
PAR.US	PAR Technology Corporation	20231013	36.92	37.57	36.6	37.34	218100	37.34	up	up	correct
PARR.US	Par Pacific Holdings Inc	20231013	33.35	33.42	32.17	32.32	761900	32.32	down	down	correct
PATH.US	UiPath Inc	20231013	16.17	16.32	15.39	15.39	8461777	15.39	down	down	correct
PAY.US	Paymentus Holdings Inc	20231013	15.46	15.93	15.33	15.82	136800	15.82	up	up	correct
PAYC.US	Paycom Software Inc	20231013	268.68	271.4946	262.51	264.97	324597	264.97	down	down	correct
PB.US	Prosperity Bancshares Inc	20231013	52.81	52.98	51.35	51.68	486200	51.68	down	down	correct
PBA.US	Pembina Pipeline Corporation	20231013	30.66	30.76	30.32	30.48	770800	30.48	down	up	incorrect
PBF.US	PBF Energy Inc	20231013	47.78	47.95	46.45	46.6	1590194	46.6	down	up	incorrect
PBH.US	Prestige Consumer Healthcare Inc	20231013	59.74	59.99	58.86	59.41	229400	59.41	down	down	correct
PBI.US	Pitney Bowes Inc	20231013	3.68	3.685	3.565	3.62	1212880	3.62	down	down	correct
PBR.US	Petróleo Brasileiro S.A.	20231013	15.42	15.58	15.37	15.44	25403801	15.44	up	up	correct
PBRA.US	Petróleo Brasileiro S.A.	20231013	14.25	14.35	14.195	14.22	6460651	14.22	down	down	correct
PBT.US	Permian Basin Royalty Trust	20231013	20.82	21.1	20.64	21.04	75255	20.9951	up	up	correct
PCF.US	High Income Securities Fund	20231013	6.07	6.09	6.0212	6.03	61311	5.9696	down	down	correct
PCG.US	PG&E Corporation	20231013	16.03	16.33	16.03	16.28	15943600	16.28	up	up	correct
PCK.US	PIMCO California Municipal Income Fund II	20231013	5.06	5.1	5.04	5.05	73300	5.05	down	down	correct
PCM.US	PCM Fund Inc	20231013	8.32	8.38	7.92	7.95	84194	7.95	down	down	correct
PCN.US	PIMCO Corporate & Income Strategy Fund	20231013	11.49	11.58	11.34	11.35	244216	11.35	down	down	correct
PCOR.US	Procore Technologies Inc	20231013	68	68.03	66.63	67.8	742200	67.8	down	up	incorrect
PCQ.US	PIMCO California Municipal Income Fund	20231013	8.35	8.4	8.3101	8.34	74558	8.34	down	down	correct
PD.US	PagerDuty Inc	20231013	20.56	20.69	20.28	20.59	1834600	20.59	up	up	correct
PDI.US	PIMCO Dynamic Income Fund	20231013	16.76	16.825	16.55	16.6	950422	16.6	down	down	correct
PDM.US	Piedmont Office Realty Trust Inc	20231013	5.39	5.39	5.06	5.09	1625963	5.09	down	down	correct
PDO.US	Pimco Dynamic Income Opportunities Fund	20231013	11.37	11.43	11.02	11.17	798808	11.17	down	up	incorrect
PDS.US	Precision Drilling Corporation	20231013	62.09	62.54	61.1	61.7	176700	61.7	down	down	correct
PDT.US	John Hancock Premium Dividend Fund	20231013	9.44	9.5	9.36	9.42	164414	9.42	down	down	correct
PEAK.US	Healthpeak Properties Inc	20231013	17.62	17.67	17.29	17.39	3875220	17.39	down	down	correct
PEB.US	PG	20231013	18.75	18.75	18.44	18.44	4499	18.44	down	down	correct
PEG.US	Public Service Enterprise Group Incorporated	20231013	61	61.3	60.47	60.8	2859700	60.8	down	down	correct
PEN.US	Penumbra Inc	20231013	194.19	198.825	192.03	196.42	632898	196.42	up	up	correct
PEO.US	Adams Natural Resources Fund Inc	20231013	22.25	22.56	22.25	22.51	11800	22.51	up	up	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20231013	8.83	8.86	8.53	8.69	77925	8.6346	down	down	correct
PFE.US	Pfizer Inc	20231013	32.94	32.99	32.02	32.11	32388100	32.11	down	down	correct
PFGC.US	Performance Food Group Company	20231013	53.22	53.97	53.13	53.67	865000	53.67	up	up	correct
PFH.US	CABCO Trust for JC Penney Debentures	20231013	18.41	18.5	18.23	18.23	15300	18.23	down	down	correct
PFL.US	PIMCO Income Strategy Fund	20231013	7.61	7.67	7.5	7.5	118668	7.5	down	up	incorrect
PFN.US	PIMCO Income Strategy Fund II	20231013	6.46	6.465	6.32	6.36	484529	6.36	down	down	correct
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20231013	7.16	7.18	7.06	7.07	30136	7.0244	down	down	correct
PFS.US	Provident Financial Services Inc	20231013	15	15.01	14.41	14.42	621816	14.42	down	down	correct
PFSI.US	PennyMac Financial Services Inc	20231013	66.92	67.01	65.515	66.62	167442	66.62	down	down	correct
PG.US	The Procter & Gamble Company	20231013	143.19	145.03	143.19	144.69	7078900	143.7828	up	up	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20231013	6.51	6.57	6.31	6.31	30721	6.31	down	down	correct
PGR.US	The Progressive Corporation	20231013	150	155.38	149.64	154.95	6481300	154.95	up	down	incorrect
PGRE.US	Paramount Group Inc	20231013	4.36	4.41	4.255	4.38	3294700	4.38	up	down	incorrect
PGTI.US	PGT Innovations Inc	20231013	31.93	32.17	31	31.07	300000	31.07	down	down	correct
PGZ.US	Principal Real Estate Income Fund	20231013	8.98	8.98	8.85	8.93	32400	8.825	down	down	correct
PH.US	Parker	20231013	408.23	409.17	389.17	392.93	788236	392.93	down	down	correct
PHD.US	Pioneer Floating Rate Fund Inc	20231013	9	9.03	8.93	8.94	55896	8.8469	down	down	correct
PHG.US	Koninklijke Philips N.V	20231013	18.76	18.86	18.7	18.82	1443800	18.82	up	down	incorrect
PHI.US	PLDT Inc	20231013	21.56	21.75	21.42	21.57	30700	21.57	up	up	correct
PHK.US	PIMCO High Income Fund	20231013	4.32	4.32	4.24	4.27	417504	4.27	down	down	correct
PHM.US	PulteGroup Inc	20231013	72.21	73.42	71.91	72.89	1823000	72.89	up	up	correct
PHR.US	Phreesia Inc	20231013	16.53	16.79	16.42	16.52	402600	16.52	down	down	correct
PHT.US	Pioneer High Income Fund Inc	20231013	6.71	6.73	6.705	6.71	24862	6.6546
PHX.US	PHX Minerals Inc	20231013	3.6	3.74	3.59	3.6	222700	3.6
PII.US	Polaris Inc	20231013	96.38	97.5	96.19	97.13	419200	97.13	up	up	correct
PIM.US	Putnam Master Intermediate Income Trust	20231013	2.99	3.04	2.985	3.01	33492	2.9877	up	up	correct
PINE.US	Alpine Income Property Trust Inc	20231013	17.07	17.1	16.915	16.95	27600	16.95	down	down	correct
PINS.US	Pinterest Inc	20231013	27.64	27.72	26.6	26.62	8573100	26.62	down	down	correct
PIPR.US	Piper Sandler Companies	20231013	142.18	142.43	137.11	139.28	74585	139.28	down	down	correct
PJT.US	PJT Partners Inc	20231013	78.67	79.28	76.9	77.23	74200	77.23	down	down	correct
PK.US	Park Hotels & Resorts Inc	20231013	12.02	12.02	11.77	11.78	3141500	11.78	down	down	correct
PKE.US	Park Aerospace Corp	20231013	14.94	15.01	14.66	14.74	35100	14.74	down	down	correct
PKG.US	Packaging Corporation of America	20231013	152.56	153.1	151.12	151.37	383100	151.37	down	down	correct
PKX.US	POSCO	20231013	95.32	95.32	93.62	94.1	85700	94.1	down	down	correct
PLD.US	Prologis Inc	20231013	110.14	110.53	108.85	109.65	2578700	109.65	down	down	correct
PLNT.US	Planet Fitness Inc	20231013	50.94	51.5	50.52	50.98	1606600	50.98	up	up	correct
PLOW.US	Douglas Dynamics Inc	20231013	31.21	31.21	30.17	30.27	152200	30.27	down	down	correct
PLTR.US	Palantir Technologies Inc	20231013	18.06	18.16	17.27	17.36	54881953	17.36	down	down	correct
PLYM.US	Plymouth Industrial REIT Inc	20231013	20.79	20.84	20.555	20.67	149800	20.67	down	down	correct
PM.US	Philip Morris International Inc	20231013	91.28	92.36	91.02	92.26	3119200	92.26	up	down	incorrect
PMF.US	PIMCO Municipal Income Fund	20231013	8.36	8.445	8.32	8.36	64717	8.36
PML.US	PIMCO Municipal Income Fund II	20231013	7.51	7.555	7.39	7.48	326849	7.48	down	down	correct
PMM.US	Putnam Managed Municipal Income Trust	20231013	5.33	5.35	5.3	5.31	49535	5.2854	down	up	incorrect
PMO.US	Putnam Municipal Opportunities Trust	20231013	8.96	8.98	8.92	8.93	73452	8.894	down	down	correct
PMT.US	PennyMac Mortgage Investment Trust	20231013	11.74	11.83	11.42	11.47	714200	11.47	down	down	correct
PMX.US	PIMCO Municipal Income Fund III	20231013	6.51	6.59	6.5	6.58	214517	6.58	up	up	correct
PNC.US	The PNC Financial Services Group Inc	20231013	120.65	121.09	116.25	118.14	5576500	116.59	down	down	correct
PNF.US	PIMCO New York Municipal Income Fund	20231013	7.07	7.0731	6.9801	7.069	7725	7.069	down	down	correct
PNI.US	PIMCO New York Municipal Income Fund II	20231013	6.43	6.43	6.36	6.39	21853	6.39	down	up	incorrect
PNM.US	PNM Resources Inc	20231013	43.55	43.91	43.47	43.74	415600	43.3771	up	up	correct
PNR.US	Pentair plc	20231013	64.46	64.52	61.95	62.41	1404500	62.1904	down	down	correct
PNW.US	Pinnacle West Capital Corporation	20231013	75.43	75.98	75.17	75.69	747700	74.7941	up	up	correct
POR.US	Portland General Electric Company	20231013	41.92	42.22	41.48	41.66	818700	41.66	down	down	correct
POST.US	Post Holdings Inc	20231013	80.65	81.85	80.51	81.65	401300	81.65	up	down	incorrect
PPG.US	PPG Industries Inc	20231013	129.85	130.45	127.89	128.46	1355100	128.46	down	down	correct
PPL.US	PPL Corporation	20231013	23.86	23.97	23.58	23.89	4728700	23.89	up	down	incorrect
PPT.US	Putnam Premier Income Trust	20231013	3.34	3.365	3.32	3.36	118153	3.3338	up	up	correct
PRA.US	ProAssurance Corporation	20231013	17.67	17.9	17.66	17.88	172300	17.88	up	up	correct
PRE.US	PJ	20231013	18.45	18.45	18.09	18.09	3043	18.09	down	down	correct
PRG.US	PROG Holdings Inc	20231013	30.65	30.8	29.91	30.12	389800	30.12	down	down	correct
PRGO.US	Perrigo Company plc	20231013	29.31	29.625	29.03	29.37	1226850	29.37	up	up	correct
PRI.US	Primerica Inc	20231013	204.49	205.93	203.56	205.4	103400	205.4	up	up	correct
PRIF.US	PI	20231013	22.4032	22.4032	22.4032	22.4032	0	22.4032
PRLB.US	Proto Labs Inc	20231013	25.88	26.03	25.26	25.59	107400	25.59	down	down	correct
PRMW.US	Primo Water Corporation	20231013	13.3	13.4	13.24	13.34	1110547	13.34	up	down	incorrect
PRO.US	PROS Holdings Inc	20231013	34.12	34.13	33.64	33.8	234300	33.8	down	down	correct
PRS.US	Prudential Financial Inc	20231013	23.23	23.447	23.09	23.22	15791	22.8632	down	up	incorrect
PRT.US	PermRock Royalty Trust	20231013	5.76	5.94	5.7465	5.94	48407	5.8957	up	up	correct
PRU.US	Prudential Financial Inc	20231013	94.77	95.29	93.36	93.87	1018500	93.87	down	down	correct
PSA.US	Public Storage	20231013	274.12	275.18	269.95	272.12	601100	272.12	down	down	correct
PSEC.US	PA	20231013	15.54	15.65	15.25	15.53	14816	15.1987	down	down	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20231013	17.17	17.17	16.95	17	34500	17	down	down	correct
PSFE.US	WT	20231013	0.04	0.044	0.0397	0.044	13580	0.044	up	up	correct
PSN.US	Parsons Corporation	20231013	57.8	57.805	56.84	57.58	680700	57.58	down	down	correct
PSO.US	Pearson plc	20231013	11.06	11.07	10.93	10.97	163200	10.97	down	up	incorrect
PSTG.US	Pure Storage Inc	20231013	35.95	36.24	35.05	35.11	1560300	35.11	down	down	correct
PSTL.US	Postal Realty Trust Inc	20231013	13.79	13.79	13.64	13.69	114500	13.4486	down	down	correct
PSX.US	Phillips 66	20231013	112.46	112.74	110.48	110.6	3393200	110.6	down	down	correct
PTA.US	Cohen & Steers Tax	20231013	16.95	17.084	16.84	16.86	151600	16.86	down	down	correct
PTY.US	PIMCO Corporate & Income Opportunity Fund	20231013	12.62	12.7	12.35	12.43	426239	12.43	down	down	correct
PUK.US	Prudential plc	20231013	21.85	21.99	21.47	21.59	1059500	21.59	down	down	correct
PUMP.US	ProPetro Holding Corp	20231013	10.39	10.55	10.155	10.41	1232300	10.41	up	up	correct
PVH.US	PVH Corp	20231013	71.075	71.415	70.1275	70.19	753223	70.19	down	down	correct
PVL.US	Permianville Royalty Trust	20231013	2.33	2.379	2.3	2.33	121138	2.3235
PWR.US	Quanta Services Inc	20231013	178.88	179.52	172.06	173.53	944700	173.53	down	down	correct
PWSC.US	PowerSchool Holdings Inc	20231013	22.26	22.395	20.49	20.7	858800	20.7	down	up	incorrect
PXD.US	Pioneer Natural Resources Company	20231013	244	249.45	243.6	248.29	6459412	248.29	up	up	correct
PYN.US	PIMCO New York Municipal Income Fund III	20231013	5.25	5.3	5.25	5.29	713	5.29	up	up	correct
PYT.US	PPLUS Trust Series GSC	20231013	22.49	22.49	22	22	1000	22	down	down	correct
PZC.US	PIMCO California Municipal Income Fund III	20231013	6.75	6.75	6.67	6.69	28770	6.69	down	down	correct
QD.US	Qudian Inc	20231013	2.03	2.08	2.02	2.03	463600	2.03
QGEN.US	QIAGEN N.V	20231013	38.21	38.75	38.14	38.46	1513000	38.46	up	up	correct
QSR.US	Restaurant Brands International Inc	20231013	62.71	63.25	62.22	62.67	1385900	62.67	down	down	correct
QTWO.US	Q2 Holdings Inc	20231013	33.29	33.29	31.6	32.07	613900	32.07	down	down	correct
QVCC.US	QVCC	20231013	8.84	8.91	8.311	8.69	35800	8.69	down	down	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20231013	8.71	9.02	8.52	8.52	14900	8.52	down	down	correct
R.US	Ryder System Inc	20231013	103.22	103.39	101.41	101.46	284700	101.46	down	down	correct
RA.US	Brookfield Real Assets Income Fund Inc	20231013	12.15	12.19	12.1	12.13	255000	12.13	down	down	correct
RACE.US	Ferrari N.V	20231013	314.04	314.52	311.73	312.02	693700	312.02	down	up	incorrect
RAD.US	Rite Aid Corporation	20231013	0.7615	0.8	0.645	0.6483	2433445	0.6483	down	down	correct
RAMP.US	LiveRamp Holdings Inc	20231013	29.08	29.11	28.27	28.53	373100	28.53	down	down	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20231013	67.4	67.77	66.39	66.52	1266800	66.52	down	down	correct
RBC.US	Regal Beloit Corporation	20231013	240.97	240.97	237.54	237.78	92700	237.78	down	up	incorrect
RBLX.US	Roblox Corporation	20231013	31.46	31.92	30.415	30.51	9558500	30.51	down	down	correct
RBOT.US	WT	20231013	0.076	0.076	0.056	0.056	15020	0.056	down	down	correct
RC.US	Ready Capital Corporation	20231013	10.43	10.47	10.12	10.13	651300	10.13	down	down	correct
RCB.US	Ready Capital Corporation	20231013	23.46	23.47	23.39	23.47	1100	23.47	up	down	incorrect
RCFA.US	UN	20231013	10.69	10.69	10.69	10.69	0	10.69
RCI.US	Rogers Communications Inc	20231013	38.87	39.34	38.6	38.64	344100	38.64	down	down	correct
RCL.US	Royal Caribbean Group	20231013	88.1	88.87	85.32	86.11	3201900	86.11	down	down	correct
RCS.US	PIMCO Strategic Income Fund Inc	20231013	5.21	5.2307	5.15	5.19	64479	5.19	down	down	correct
RCUS.US	Arcus Biosciences Inc	20231013	15.91	16.35	15.65	16.12	575400	16.12	up	up	correct
RDN.US	Radian Group Inc	20231013	26.76	26.8	26.12	26.26	1215100	26.26	down	down	correct
RDW.US	Redwire Corp	20231013	2.65	2.694	2.58	2.66	117600	2.66	up	up	correct
RDY.US	Dr. Reddy's Laboratories Limited	20231013	65.79	66.61	65.48	66.43	248800	66.43	up	up	correct
RELX.US	RELX PLC	20231013	35.87	35.89	35.32	35.49	517900	35.49	down	down	correct
RERE.US	AiHuiShou International Co. Ltd.	20231013	2.02	2.09	1.54	1.6	1430300	1.6	down	down	correct
RES.US	RPC Inc	20231013	8.91	9	8.731	8.92	1091952	8.92	up	down	incorrect
REVG.US	REV Group Inc	20231013	15.89	15.9	15.26	15.37	433700	15.37	down	down	correct
REX.US	REX American Resources Corporation	20231013	37.09	37.18	35.9	35.94	69600	35.94	down	down	correct
REXR.US	Rexford Industrial Realty Inc	20231013	48.87	49.01	48.45	48.88	1160200	48.88	up	up	correct
REZI.US	Resideo Technologies Inc	20231013	15.48	15.48	14.7	14.73	572300	14.73	down	down	correct
RF.US	Regions Financial Corporation	20231013	16.46	16.49	15.95	16.03	7569300	16.03	down	down	correct
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20231013	10.28	10.33	10.17	10.2	56100	10.2	down	up	incorrect
RFL.US	Rafael Holdings Inc	20231013	1.92	1.92	1.85	1.86	7600	1.86	down	down	correct
RFM.US	RiverNorth Flexible Municipal Income Fund Inc	20231013	14.16	14.22	14.02	14.11	33600	14.11	down	down	correct
RFMZ.US	RiverNorth Flexible Municipal Income Fund II Inc	20231013	12.3	12.42	12.3	12.33	42900	12.33	up	down	incorrect
RGA.US	Reinsurance Group of America Incorporated	20231013	145.9	147.16	144.91	146.37	178666	146.37	up	down	incorrect
RGR.US	Sturm Ruger & Company Inc	20231013	53.22	54.37	52.232	54.32	181368	54.32	up	up	correct
RGS.US	Regis Corporation	20231013	0.57	0.61	0.57	0.61	82800	0.61	up	down	incorrect
RGT.US	Royce Global Value Trust Inc	20231013	8.49	8.49	8.39	8.41	5200	8.41	down	down	correct
RH.US	RH	20231013	237.76	240.35	231.76	238.53	1057000	238.53	up	up	correct
RHI.US	Robert Half International Inc	20231013	77.25	77.72	75.5	75.7	714084	75.7	down	down	correct
RHP.US	Ryman Hospitality Properties Inc	20231013	84.69	84.69	83.62	83.95	266100	83.95	down	down	correct
RIG.US	Transocean Ltd	20231013	7.75	7.84	7.61	7.71	11526900	7.71	down	down	correct
RIO.US	Rio Tinto Group	20231013	62.49	62.76	61.83	62.38	3638500	62.38	down	down	correct
RIV.US	RiverNorth Opportunities Fund Inc	20231013	10.58	10.58	10.36	10.41	60200	10.41	down	down	correct
RJF.US	Raymond James Financial Inc	20231013	99.36	99.63	98.12	98.99	523700	98.99	down	down	correct
RKT.US	Rocket Companies Inc	20231013	7.84	7.85	7.59	7.75	1936700	7.75	down	down	correct
RL.US	Ralph Lauren Corporation	20231013	109.81	110.29	109.14	109.57	601500	109.57	down	up	incorrect
RLI.US	RLI Corp	20231013	134.9	136.03	134.04	134.92	91700	134.92	up	up	correct
RLJ.US	RLJ Lodging Trust	20231013	9.75	9.78	9.56	9.58	1346200	9.58	down	down	correct
RLX.US	RLX Technology Inc	20231013	1.54	1.61	1.515	1.6	4045800	1.6	up	up	correct
RM.US	Regional Management Corp	20231013	25.75	26.06	25.21	25.42	24207	25.42	down	down	correct
RMD.US	ResMed Inc	20231013	136.12	140.43	136.08	140.25	1568877	140.25	up	up	correct
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20231013	14.14	14.35	14.1	14.16	8100	14.16	up	up	correct
RMM.US	Rivernorth Managed Duration Municipal Income Fund Inc	20231013	13.55	13.66	13.35	13.42	64500	13.42	down	down	correct
RMPL.US	P	20231013	24.995	24.995	24.995	24.995	444	24.6277
RMT.US	Royce Micro	20231013	8.16	8.2	8.05	8.08	64700	8.08	down	down	correct
RNG.US	RingCentral Inc	20231013	29.43	29.56	28.56	28.84	533600	28.84	down	down	correct
RNGR.US	Ranger Energy Services Inc	20231013	13.66	13.833	13.59	13.67	39913	13.67	up	down	incorrect
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20231013	16.63	16.69	16.4	16.52	176400	16.52	down	down	correct
RNR.US	RenaissanceRe Holdings Ltd	20231013	216.29	217.71	213.59	214.96	474400	214.96	down	down	correct
ROG.US	Rogers Corporation	20231013	126.23	127.96	122.17	123.06	132700	123.06	down	down	correct
ROK.US	Rockwell Automation Inc	20231013	298.51	300.9	284.73	288.32	1284311	288.32	down	down	correct
ROL.US	Rollins Inc	20231013	35.93	36	35.755	35.91	1738364	35.91	down	down	correct
ROP.US	Roper Technologies Inc	20231013	502.1	503.41	495.79	497.84	314100	497.84	down	down	correct
RPM.US	RPM International Inc	20231013	97.36	97.75	95.65	96.02	793691	95.5662	down	down	correct
RPT.US	RPT Realty	20231013	10.52	10.52	10.24	10.33	496600	10.33	down	up	incorrect
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20231013	9.89	9.93	9.73	9.74	507900	9.74	down	up	incorrect
RRC.US	Range Resources Corporation	20231013	35	35.37	34.82	34.99	2707100	34.99	down	down	correct
RRX.US	Regal Beloit Corporation	20231013	134.47	135.84	129.23	129.91	313800	129.91	down	down	correct
RS.US	Reliance Steel & Aluminum Co	20231013	257.53	261.53	255.5	255.9	352094	255.9	down	down	correct
RSF.US	RiverNorth Specialty Finance Corp	20231013	15.17	15.225	15.1	15.15	2800	15.15	down	down	correct
RSG.US	Republic Services Inc	20231013	146.18	147.35	145.78	147.35	1015600	147.35	up	up	correct
RSI.US	Rush Street Interactive Inc	20231013	3.89	3.92	3.735	3.78	418400	3.78	down	down	correct
RSKD.US	Riskified Ltd.	20231013	3.89	3.895	3.565	3.63	1608000	3.63	down	down	correct
RTX.US	Raytheon Technologies Corporation	20231013	73.93	74.4	73.1	73.25	8661900	73.25	down	up	incorrect
RVLV.US	Revolve Group Inc	20231013	14.6	14.73	14.27	14.51	930000	14.51	down	down	correct
RVT.US	Royce Value Trust Inc	20231013	12.64	12.76	12.51	12.53	248400	12.53	down	down	correct
RWT.US	Redwood Trust Inc	20231013	7.37	7.41	7.03	7.04	947200	7.04	down	down	correct
RY.US	Royal Bank of Canada	20231013	84.67	85.2325	83.67	83.86	635439	82.8211	down	down	correct
RYAM.US	Rayonier Advanced Materials Inc	20231013	2.9	2.9	2.76	2.81	679300	2.81	down	down	correct
RYAN.US	RYAN SPECIALTY GROUP HOLDINGS INC.	20231013	47.44	47.605	46.78	47.3	516900	47.3	down	down	correct
RYB.US	RYB Education Inc	20231013	19.31	19.31	18.6501	18.9	1767	18.9	down	down	correct
RYI.US	Ryerson Holding Corporation	20231013	28.53	28.82	27.525	27.74	290667	27.74	down	down	correct
RYN.US	Rayonier Inc	20231013	27	27	26.49	26.73	362600	26.73	down	down	correct
S.US	SentinelOne Inc.	20231013	16.76	16.83	16.235	16.5	5022600	16.5	down	down	correct
SA.US	Seabridge Gold Inc	20231013	11.2	11.56	11.11	11.44	385300	11.44	up	up	correct
SACH.US	PA	20231013	19.62	19.62	19.4	19.4	1927	19.4	down	down	correct
SAFE.US	Safehold Inc	20231013	16.95	17.1	16.23	16.42	428500	16.42	down	down	correct
SAH.US	Sonic Automotive Inc	20231013	42.65	42.79	41.59	41.84	228300	41.84	down	up	incorrect
SAIC.US	Science Applications International Corporation	20231013	112.84	114.21	112.74	114.04	343200	114.04	up	up	correct
SAM.US	The Boston Beer Company Inc	20231013	340.63	350.14	337.52	349.24	117900	349.24	up	up	correct
SAN.US	Banco Santander S.A	20231013	3.67	3.7	3.63	3.64	2812541	3.5571	down	down	correct
SAND.US	Sandstorm Gold Ltd	20231013	4.69	4.8	4.67	4.78	1839700	4.765	up	down	incorrect
SAP.US	SAP SE	20231013	130.7	130.8	127.8	128.79	1352400	128.79	down	down	correct
SAR.US	Saratoga Investment Corp	20231013	23.6	24.0799	23.5215	23.82	67589	23.82	up	up	correct
SAVE.US	Spirit Airlines Inc	20231013	16.25	16.34	15.685	15.93	3954713	15.8332	down	down	correct
SB.US	Safe Bulkers Inc	20231013	3.29	3.33	3.28	3.31	176800	3.31	up	up	correct
SBBA.US	SBBA	20231013	24.93	24.93	24.7	24.81	8100	24.81	down	down	correct
SBH.US	Sally Beauty Holdings Inc	20231013	7.5	7.55	7.21	7.26	1331800	7.26	down	down	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20231013	7.19	7.2	7.14	7.17	22601	7.1463	down	down	correct
SBOW.US	SilverBow Resources Inc	20231013	34.25	35.33	34.01	34.6	379600	34.6	up	up	correct
SBR.US	Sabine Royalty Trust	20231013	63.75	64.54	63.31	63.44	28400	63.44	down	down	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20231013	12.18	12.25	11.99	12.03	977300	12.03	down	down	correct
SBSW.US	Sibanye Stillwater Limited	20231013	5.9	6.07	5.86	6.02	5038600	6.02	up	up	correct
SCCO.US	Southern Copper Corporation	20231013	72.96	73.315	71.8	72.14	668510	72.14	down	down	correct
SCD.US	LMP Capital and Income Fund Inc	20231013	12.34	12.4589	12.22	12.24	21268	12.1278	down	down	correct
SCE.US	PL	20231013	17.9524	17.96	17.7	17.86	10007	17.86	down	down	correct
SCHW.US	The Charles Schwab Corporation	20231013	52.01	52.2413	51.08	51.33	12480280	51.33	down	down	correct
SCI.US	Service Corporation International	20231013	53.76	54.23	53.7	53.84	914500	53.84	up	up	correct
SCL.US	Stepan Company	20231013	65	65	63.6	63.66	86500	63.66	down	down	correct
SCM.US	Stellus Capital Investment Corporation	20231013	13.39	13.42	13.28	13.37	107838	13.2256	down	down	correct
SCS.US	Steelcase Inc	20231013	11.57	11.66	11.47	11.48	1359400	11.48	down	down	correct
SCU.US	Sculptor Capital Management Inc	20231013	12.23	12.25	12.135	12.22	110807	12.22	down	up	incorrect
SCX.US	The L.S. Starrett Company	20231013	10.9	11.05	10.7	10.77	36500	10.77	down	down	correct
SD.US	SandRidge Energy Inc	20231013	15.97	16.33	15.97	16.26	318500	16.26	up	down	incorrect
SDHY.US	PGIM Short Duration High Yield Opportunities Fund	20231013	14.19	14.305	14.12	14.14	54600	14.14	down	down	correct
SDRL.US	Seadrill Limited	20231013	43.93	44.1	42.93	43.15	630000	43.15	down	up	incorrect
SE.US	Sea Limited	20231013	45.13	47.19	45.13	45.57	8832300	45.57	up	up	correct
SEAS.US	SeaWorld Entertainment Inc	20231013	43.71	43.99	42.24	42.49	1064000	42.49	down	down	correct
SEE.US	Sealed Air Corporation	20231013	29.87	29.98	29.32	29.55	1506600	29.55	down	down	correct
SEM.US	Select Medical Holdings Corporation	20231013	23.04	23.4	22.82	23.17	377158	23.17	up	up	correct
SEMR.US	SEMrush Holdings Inc	20231013	8.12	8.12	7.83	7.97	156900	7.97	down	down	correct
SF.US	Stifel Financial Corp	20231013	59.28	59.49	58.11	58.58	358900	58.58	down	down	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20231013	19.38	19.38	18.9859	19.09	5242	19.09	down	down	correct
SFE.US	Safeguard Scientifics Inc	20231013	1.08	1.1	1.06	1.07	13400	1.07	down	down	correct
SFL.US	SFL Corporation Ltd	20231013	11.21	11.29	11.17	11.17	596200	11.17	down	down	correct
SG.US	Sweetgreen Inc.	20231013	11.02	11.16	10.785	10.93	920400	10.93	down	down	correct
SGU.US	Star Group L.P	20231013	11.61	11.82	11.3501	11.5	20316	11.3369	down	up	incorrect
SHAK.US	Shake Shack Inc	20231013	54.18	54.51	52.79	53.52	793500	53.52	down	up	incorrect
SHG.US	Shinhan Financial Group Co. Ltd	20231013	26.3	26.38	26.07	26.07	95600	26.07	down	down	correct
SHO.US	Sunstone Hotel Investors Inc	20231013	9.48	9.51	9.31	9.34	4048700	9.34	down	up	incorrect
SHOP.US	Shopify Inc	20231013	53.4	54.19	50.69	51.55	14373400	51.55	down	down	correct
SHPW.US	Shapeways Holdings Inc.	20231013	2.889	2.96	2.88	2.96	11600	2.96	up	up	correct
SHW.US	The Sherwin	20231013	249.06	251.48	245.66	246.94	939600	246.94	down	down	correct
SID.US	Companhia Siderúrgica Nacional	20231013	2.26	2.3	2.25	2.26	1047300	2.26
SIG.US	Signet Jewelers Limited	20231013	69.36	69.96	68.96	69.26	399632	69.0323	down	down	correct
SII.US	Sprott Inc	20231013	29.45	30.18	29.45	29.65	57773	29.65	up	up	correct
SITC.US	SITE Centers Corp	20231013	12.17	12.23	11.77	11.9	1836031	11.9	down	down	correct
SITE.US	SiteOne Landscape Supply Inc	20231013	154.27	156	151.74	152.25	208500	152.25	down	down	correct
SIX.US	Six Flags Entertainment Corporation	20231013	21.54	21.69	20.61	20.74	1499800	20.74	down	down	correct
SJM.US	The J. M. Smucker Company	20231013	111	113.33	110.51	113.31	1082200	113.31	up	up	correct
SJT.US	San Juan Basin Royalty Trust	20231013	7.38	7.58	7.38	7.47	229478	7.4201	up	down	incorrect
SJW.US	SJW Group	20231013	60.3	60.3	58.675	59.1	84179	58.7472	down	down	correct
SKIL.US	Skillsoft Corp	20231013	19.5	20.1	17.01	17.14	17700	17.14	down	down	correct
SKM.US	SK Telecom Co.Ltd	20231013	20.14	20.28	20.12	20.24	318200	20.24	up	up	correct
SKT.US	Tanger Factory Outlet Centers Inc	20231013	23.42	23.42	22.96	23.03	703787	22.7539	down	up	incorrect
SKX.US	Skechers U.S.A. Inc	20231013	48.26	48.58	47.75	48.09	1469200	48.09	down	down	correct
SKY.US	Skyline Champion Corporation	20231013	61.36	61.55	60.44	61.2	262200	61.2	down	down	correct
SLB.US	Schlumberger Limited	20231013	59.4	59.82	58.85	58.96	6819500	58.96	down	down	correct
SLCA.US	U.S. Silica Holdings Inc	20231013	13.34	13.58	13.18	13.52	771500	13.52	up	up	correct
SLF.US	Sun Life Financial Inc	20231013	49.12	49.51	48.6	48.83	355700	48.83	down	up	incorrect
SLG.US	SL Green Realty Corp	20231013	35.3	35.3	34.06	34.37	1288668	34.0518	down	down	correct
SLQT.US	SelectQuote Inc	20231013	1.19	1.26	1.19	1.24	353300	1.24	up	up	correct
SM.US	SM Energy Company	20231013	40.99	42.26	40.91	41.98	2031072	41.833	up	up	correct
SMAR.US	Smartsheet Inc	20231013	42.55	42.74	41.41	41.79	882000	41.79	down	down	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20231013	9.71	9.75	9.64	9.67	2179700	9.67	down	down	correct
SMG.US	The Scotts Miracle	20231013	47.27	48.11	46.87	47.77	550429	47.77	up	up	correct
SMHI.US	SEACOR Marine Holdings Inc	20231013	13.92	13.92	13.51	13.8	61400	13.8	down	down	correct
SMLP.US	Summit Midstream Partners LP	20231013	18.3	18.98	17.85	18.41	25100	18.41	up	down	incorrect
SMP.US	Standard Motor Products Inc	20231013	32.57	32.65	31.91	32.11	97648	32.11	down	down	correct
SMRT.US	SmartRent Inc	20231013	2.64	2.68	2.57	2.61	582000	2.61	down	down	correct
SMWB.US	Similarweb Ltd	20231013	5.14	5.54	5.03	5.28	132700	5.28	up	up	correct
SNA.US	Snap	20231013	254.62	255.96	252.26	253.65	211602	253.65	down	down	correct
SNAP.US	Snap Inc	20231013	9.1	9.14	8.67	8.68	27893000	8.68	down	down	correct
SNDR.US	Schneider National Inc	20231013	27.24	27.37	26.64	26.84	463900	26.84	down	up	incorrect
SNN.US	Smith & Nephew plc	20231013	22.72	23	22.72	22.88	1250000	22.88	up	down	incorrect
SNOW.US	Snowflake Inc.	20231013	160.66	161.54	156.968	157.16	2817300	157.16	down	down	correct
SNV.US	Synovus Financial Corp	20231013	27.31	27.33	26.38	26.58	1477100	26.58	down	up	incorrect
SNX.US	TD SYNNEX	20231013	95.25	95.73	94.34	94.79	950500	94.79	down	down	correct
SO.US	The Southern Company	20231013	66.35	66.86	66	66.55	3368600	66.55	up	up	correct
SOI.US	Solaris Oilfield Infrastructure Inc	20231013	10.38	10.42	10.25	10.25	194000	10.25	down	up	incorrect
SOJC.US	The Southern Company JR 2017B NT 77	20231013	21.15	21.23	21.02	21.23	21600	21.23	up	up	correct
SOJD.US	SOJD	20231013	19.88	19.965	19.5	19.55	50700	19.2479	down	down	correct
SOJE.US	SOJE	20231013	17.88	17.89	17.52	17.55	44100	17.55	down	down	correct
SOL.US	ReneSola Ltd	20231013	2.94	2.945	2.86	2.89	221819	2.89	down	up	incorrect
SON.US	Sonoco Products Company	20231013	52.53	53.02	52.48	52.86	366900	52.86	up	up	correct
SONX.US	Sonendo Inc.	20231013	0.4	0.4	0.31	0.329	284600	0.329	down	down	correct
SONY.US	Sony Group Corporation	20231013	85.75	85.85	84.89	85.15	560200	85.15	down	down	correct
SOR.US	Source Capital Inc	20231013	39.39	39.39	38.51	38.53	11900	38.322	down	down	correct
SOS.US	SOS Limited	20231013	4.07	4.15	3.9	3.99	54200	3.99	down	down	correct
SPAQ.US	SPARTAN Acquisition CORP. III	20231013	98.92	98.92	98.92	98.92	100	98.92
SPB.US	Spectrum Brands Holdings Inc	20231013	75.45	76.17	74.8	75.08	546000	75.08	down	down	correct
SPCE.US	Virgin Galactic Holdings Inc	20231013	1.57	1.64	1.525	1.64	9194400	1.64	up	up	correct
SPE.US	Special Opportunities Fund Inc	20231013	10.85	11	10.85	10.85	16428	10.7635
SPG.US	Simon Property Group Inc	20231013	107.89	108.02	106.39	107.03	1499600	107.03	down	down	correct
SPGI.US	S&P Global Inc	20231013	366.51	368.48	360.54	363.71	661900	363.71	down	down	correct
SPH.US	Suburban Propane Partners L.P	20231013	16.2	16.36	16.19	16.32	175729	16.32	up	up	correct
SPIR.US	Spire Corporation	20231013	3.9	3.94	3.67	3.75	130400	3.75	down	down	correct
SPLP.US	Steel Partners Holdings L.P	20231013	42	42	42	42	1056	42
SPNT.US	SiriusPoint Ltd	20231013	10.05	10.15	9.94	10.11	308800	10.11	up	up	correct
SPOT.US	Spotify Technology S.A	20231013	156.86	157.69	152.9	153.56	1759000	153.56	down	down	correct
SPR.US	Spirit AeroSystems Holdings Inc	20231013	16.43	17.09	16.37	16.87	3047800	16.87	up	down	incorrect
SPXC.US	SPX Corporation	20231013	81.22	81.22	79.63	79.91	130900	79.91	down	down	correct
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20231013	14.78	14.85	14.67	14.73	39000	14.73	down	down	correct
SQ.US	Square Inc	20231013	44.63	44.87	43.14	43.17	13495900	43.17	down	down	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20231013	58.2	59.11	56.39	57.44	1488495	56.7026	down	down	correct
SQNS.US	Sequans Communications S.A	20231013	2.89	2.9	2.89	2.89	18200	2.89
SQSP.US	Squarespace Inc	20231013	29.8	29.86	29.12	29.45	344600	29.45	down	down	correct
SR.US	Spire Inc	20231013	57.59	58.18	57.31	57.66	239800	57.66	up	up	correct
SRC.US	Spirit Realty Capital Inc	20231013	33.79	33.85	33.51	33.71	1180700	33.71	down	down	correct
SRE.US	Sempra	20231013	69.01	69.5	68.39	69.49	2410000	69.49	up	up	correct
SREA.US	Sempra Energy	20231013	22.25	22.29	22.09	22.15	17700	22.15	down	down	correct
SRG.US	Seritage Growth Properties	20231013	7.75	7.8	7.66	7.72	160200	7.72	down	down	correct
SRI.US	Stoneridge Inc	20231013	18.26	18.26	17.51	17.55	76800	17.55	down	down	correct
SRL.US	Scully Royalty Ltd	20231013	5.18	5.24	3.71	4.88	77600	4.88	down	down	correct
SRT.US	StarTek Inc	20231013	4.25	4.32	4.25	4.32	1004500	4.32	up	up	correct
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20231013	37.31	37.35	36.7055	37.18	16496	36.736	down	up	incorrect
SSD.US	Simpson Manufacturing Co. Inc	20231013	136.79	137.87	134.58	135.1	155100	135.1	down	down	correct
SSL.US	Sasol Limited	20231013	13.94	14.02	13.85	13.89	285400	13.89	down	up	incorrect
SSTK.US	Shutterstock Inc	20231013	38.01	38.07	36.85	36.92	399500	36.92	down	down	correct
ST.US	Sensata Technologies Holding plc	20231013	37.36	37.6	36.56	36.78	1211691	36.78	down	down	correct
STAG.US	STAG Industrial Inc	20231013	34.64	34.645	34.2	34.39	877079	34.2593	down	down	correct
STC.US	Stewart Information Services Corporation	20231013	42.12	42.59	41.07	41.61	120700	41.61	down	down	correct
STE.US	STERIS plc	20231013	219.37	222.48	218.32	222.32	342445	222.32	up	up	correct
STEM.US	Stem Inc	20231013	3.97	4.05	3.8	3.83	2775800	3.83	down	up	incorrect
STG.US	Sunlands Technology Group	20231013	4.77	5.143	4.77	5.08	1900	5.08	up	up	correct
STK.US	Columbia Seligman Premium Technology Growth Fund	20231013	27.69	27.74	27.19	27.22	32700	27.22	down	down	correct
STLA.US	Stellantis N.V	20231013	20.03	20.06	19.62	19.68	6696300	19.68	down	down	correct
STM.US	STMicroelectronics N.V	20231013	44.18	44.25	42.79	42.89	3256700	42.89	down	down	correct
STN.US	Stantec Inc	20231013	65.86	66.04	64.64	65.01	50700	65.01	down	down	correct
STNG.US	Scorpio Tankers Inc	20231013	55	56.79	54.9	56	1663900	56	up	up	correct
STT.US	State Street Corporation	20231013	64.76	65.56	64.06	64.28	2178700	64.28	down	down	correct
STVN.US	Stevanato Group S.p.A.	20231013	33.58	34.07	32.2	33.04	349500	33.04	down	down	correct
STWD.US	Starwood Property Trust Inc	20231013	19.31	19.36	18.79	18.85	2475300	18.85	down	down	correct
STZ.US	Constellation Brands Inc	20231013	227.75	231.97	227.5	231.69	1111680	230.8096	up	up	correct
SU.US	Suncor Energy Inc	20231013	34.4	34.52	34.01	34.21	3588700	34.21	down	down	correct
SUI.US	Sun Communities Inc	20231013	105.38	106.34	104.01	104.85	1525900	104.85	down	down	correct
SUM.US	Summit Materials Inc	20231013	33.15	33.31	32.56	32.79	764000	32.79	down	down	correct
SUN.US	Sunoco LP	20231013	50.97	51.34	50.53	50.54	269661	49.7103	down	down	correct
SUP.US	Superior Industries International Inc	20231013	2.77	2.83	2.73	2.8	6400	2.8	up	up	correct
SUPV.US	Grupo Supervielle S.A	20231013	2.07	2.08	1.98	1.99	225500	1.99	down	down	correct
SUZ.US	Suzano S.A	20231013	11.49	11.59	11.36	11.45	1500000	11.45	down	down	correct
SWI.US	SolarWinds Corporation	20231013	9.4	9.43	9.05	9.12	541600	9.12	down	down	correct
SWK.US	Stanley Black & Decker Inc	20231013	83	83.34	80.4	81.45	1174700	81.45	down	down	correct
SWN.US	Southwestern Energy Company	20231013	6.71	6.82	6.64	6.73	30953600	6.73	up	up	correct
SWX.US	Southwest Gas Holdings Inc	20231013	58.68	58.68	57.46	57.59	366300	57.59	down	down	correct
SWZ.US	The Swiss Helvetia Fund Inc	20231013	7.57	7.63	7.57	7.62	10000	7.62	up	down	incorrect
SXC.US	SunCoke Energy Inc	20231013	9.88	9.96	9.75	9.76	539844	9.76	down	up	incorrect
SXI.US	Standex International Corporation	20231013	150.95	151.32	146.45	146.57	30888	146.57	down	up	incorrect
SXT.US	Sensient Technologies Corporation	20231013	53.33	53.605	52.9	53.14	220594	52.7599	down	down	correct
SYF.US	Synchrony Financial	20231013	29.67	29.815	28.685	28.87	3102109	28.6152	down	down	correct
SYK.US	Stryker Corporation	20231013	250	258.58	249.98	257.88	1698900	257.88	up	up	correct
SYY.US	Sysco Corporation	20231013	62.61	63.48	62.61	63.26	2845600	63.26	up	up	correct
T.US	PC	20231013	18.11	18.23	17.81	17.82	134004	17.82	down	down	correct
TAC.US	TransAlta Corporation	20231013	8.38	8.51	8.23	8.25	548184	8.25	down	down	correct
TAK.US	Takeda Pharmaceutical Company Limited	20231013	15.07	15.19	15.04	15.14	1211400	15.14	up	up	correct
TAL.US	TAL Education Group	20231013	8.61	9.1	8.44	8.91	7492900	8.91	up	up	correct
TALO.US	Talos Energy Inc	20231013	16.13	16.22	15.765	15.78	1059300	15.78	down	up	incorrect
TAP.US	Molson Coors Beverage Company	20231013	58.07	59.02	58	58.65	1270600	58.65	up	up	correct
TARO.US	Taro Pharmaceutical Industries Ltd	20231013	35.45	35.45	34.5	34.78	26000	34.78	down	down	correct
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20231013	21.17	21.27	21.05	21.05	71200	20.716	down	down	correct
TBC.US	AT&T Inc. 5.625% Global Notes d	20231013	22.26	22.46	22.05	22.05	41200	21.698	down	down	correct
TBI.US	TrueBlue Inc	20231013	14.93	14.98	14.49	14.6	136000	14.6	down	down	correct
TCI.US	Transcontinental Realty Investors Inc	20231013	27.67	27.7	27.51	27.51	1300	27.51	down	down	correct
TCN.US	Tricon Capital Group Inc	20231013	7.26	7.26	6.97	7	642900	7	down	down	correct
TCS.US	The Container Store Group Inc	20231013	2.01	2.06	1.96	2.03	163700	2.03	up	up	correct
TD.US	The Toronto	20231013	59.4	59.84	58.72	58.82	1648400	58.82	down	down	correct
TDC.US	Teradata Corporation	20231013	44.52	44.59	43.89	44.17	476800	44.17	down	down	correct
TDCX.US	TDCX Inc.	20231013	5.38	5.4	5.24	5.29	152900	5.29	down	down	correct
TDF.US	Templeton Dragon Fund Inc	20231013	8.52	8.52	8.4	8.43	22400	8.43	down	down	correct
TDG.US	TransDigm Group Incorporated	20231013	861.98	868.48	848.47	857.09	228200	857.09	down	down	correct
TDOC.US	Teladoc Health Inc	20231013	18.54	18.81	18.41	18.51	4491100	18.51	down	down	correct
TDS.US	Telephone and Data Systems Inc	20231013	17.92	18.05	17.59	17.88	1667300	17.88	down	down	correct
TDW.US	Tidewater Inc	20231013	69.64	70.77	68.38	69.43	525000	69.43	down	up	incorrect
TDY.US	Teledyne Technologies Incorporated	20231013	408.3	408.64	402.14	404.58	179400	404.58	down	down	correct
TEAF.US	Tortoise Essential Assets Income Term Fund	20231013	11.63	11.71	11.59	11.66	26000	11.5676	up	down	incorrect
TECK.US	Teck Resources Limited	20231013	39.8	39.92	38.81	38.91	2174000	38.91	down	down	correct
TEF.US	Telefónica S.A	20231013	4.04	4.06	4.01	4.03	547500	4.03	down	down	correct
TEI.US	Templeton Emerging Markets Income Fund	20231013	4.55	4.58	4.54	4.58	133800	4.58	up	down	incorrect
TEL.US	TE Connectivity Ltd	20231013	124.24	124.24	120.45	121.45	1405700	121.45	down	up	incorrect
TEO.US	Telecom Argentina S.A	20231013	5.15	5.25	5.11	5.16	20300	5.16	up	up	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20231013	8.95	8.95	8.49	8.66	11868400	8.66	down	down	correct
TEX.US	Terex Corporation	20231013	55.46	55.71	52.7	53.04	890700	53.04	down	down	correct
TFC.US	Truist Financial Corporation	20231013	29.25	29.4	28.39	28.41	10701780	28.41	down	down	correct
TFII.US	TFI International Inc	20231013	123.82	124.18	120.8	121.29	259500	121.29	down	down	correct
TFSA.US	TFSA	20231013	22.22	22.22	22.22	22.22	100	22.22
TFX.US	Teleflex Incorporated	20231013	186.9	189.89	186.9	189.58	309400	189.58	up	up	correct
TG.US	Tredegar Corporation	20231013	5.35	5.35	5.2	5.2	96700	5.2	down	down	correct
TGH.US	Textainer Group Holdings Limited	20231013	36.15	36.34	35.53	35.73	99569	35.73	down	down	correct
TGI.US	Triumph Group Inc	20231013	7.28	7.31	7.07	7.17	741300	7.17	down	down	correct
TGNA.US	TEGNA Inc	20231013	14.01	14.17	14.01	14.08	1109000	14.08	up	up	correct
TGS.US	Transportadora de Gas del Sur S.A	20231013	11.91	12.28	11.65	11.75	35800	11.75	down	down	correct
TGT.US	Target Corporation	20231013	111.21	112.23	110.01	111.98	4651400	111.98	up	up	correct
THC.US	Tenet Healthcare Corporation	20231013	53.22	55.33	53.15	54.09	2275600	54.09	up	up	correct
THG.US	The Hanover Insurance Group Inc	20231013	112.57	114.78	112.57	114.73	252600	114.73	up	down	incorrect
THO.US	Thor Industries Inc	20231013	91.45	92.08	90.115	90.65	283006	90.1416	down	down	correct
THQ.US	Tekla Healthcare Opportunities Fund	20231013	16.7	16.9045	16.7	16.74	113317	16.6261	up	down	incorrect
THR.US	Thermon Group Holdings Inc	20231013	28.66	28.66	27.04	27.16	134100	27.16	down	down	correct
THS.US	TreeHouse Foods Inc	20231013	38.76	40.51	38.51	40.28	423500	40.28	up	up	correct
THW.US	Tekla World Healthcare Fund	20231013	11.64	11.7861	11.64	11.69	93508	11.5703	up	up	correct
TISI.US	Team Inc	20231013	8.02	8.49	8.02	8.24	9900	8.24	up	down	incorrect
TJX.US	The TJX Companies Inc	20231013	88.93	89.16	88.23	88.6	2846000	88.6	down	up	incorrect
TK.US	Teekay Corporation	20231013	6.6	6.71	6.54	6.55	532800	6.55	down	down	correct
TKC.US	Turkcell Iletisim Hizmetleri A.S	20231013	4.71	4.74	4.66	4.66	162800	4.66	down	down	correct
TKR.US	The Timken Company	20231013	71.61	72.12	70.51	70.67	403100	70.67	down	down	correct
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20231013	24.5	24.5	24.35	24.39	134000	24.39	down	down	correct
TLYS.US	Tilly's Inc	20231013	8.24	8.24	8.06	8.1	63500	8.1	down	down	correct
TM.US	Toyota Motor Corporation	20231013	179.13	179.47	177.07	177.68	273400	177.68	down	down	correct
TME.US	Tencent Music Entertainment Group	20231013	6.62	6.64	6.38	6.55	5656400	6.55	down	down	correct
TMHC.US	Taylor Morrison Home Corporation	20231013	40.99	41.21	40.54	40.77	573600	40.77	down	down	correct
TMO.US	Thermo Fisher Scientific Inc	20231013	479.63	484.27	476	482.85	2004300	482.85	up	down	incorrect
TMST.US	TimkenSteel Corporation	20231013	20.76	20.915	20.33	20.34	256100	20.34	down	up	incorrect
TNC.US	Tennant Company	20231013	76.39	76.645	74.17	75	62074	75	down	down	correct
TNET.US	TriNet Group Inc	20231013	118.98	119.37	117.93	119.17	150800	119.17	up	up	correct
TNK.US	Teekay Tankers Ltd	20231013	41.85	44.13	41.56	43.13	672216	43.13	up	up	correct
TNL.US	Travel + Leisure Co	20231013	33.83	34.17	33.17	33.29	536666	33.29	down	down	correct
TNP.US	Tsakos Energy Navigation Limited	20231013	21.85	22.26	21.805	21.93	423092	21.5311	up	up	correct
TOL.US	Toll Brothers Inc	20231013	71.17	72.05	70.99	71.73	1416000	71.73	up	up	correct
TOST.US	Toast Inc.	20231013	17.85	17.965	17.26	17.46	4801100	17.46	down	down	correct
TPB.US	Turning Point Brands Inc	20231013	21.45	21.49	21.11	21.18	62000	21.18	down	down	correct
TPC.US	Tutor Perini Corporation	20231013	7.61	7.65	7.27	7.32	111800	7.32	down	down	correct
TPH.US	Tri Pointe Homes Inc	20231013	26.59	26.69	26.13	26.25	617700	26.25	down	up	incorrect
TPL.US	Texas Pacific Land Corporation	20231013	1885	1931	1874.78	1874.78	51525	1874.78	down	down	correct
TPR.US	Tapestry Inc	20231013	27.26	27.73	27.24	27.59	3553000	27.59	up	up	correct
TPTA.US	TPTA	20231013	19	19	19	19	1	19
TPVG.US	TriplePoint Venture Growth BDC Corp	20231013	10.26	10.265	9.97	10.01	160300	10.01	down	down	correct
TPX.US	Tempur Sealy International Inc	20231013	40.04	40.26	39.64	39.89	927275	39.89	down	down	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20231013	13.29	13.3799	13.29	13.3495	25699	13.2453	up	up	correct
TR.US	Tootsie Roll Industries Inc	20231013	30.13	30.62	30.13	30.46	62500	30.46	up	up	correct
TRC.US	Tejon Ranch Co	20231013	15.88	15.88	15.51	15.66	41100	15.66	down	down	correct
TREX.US	Trex Company Inc	20231013	57	57.52	55.68	56.86	835958	56.86	down	down	correct
TRGP.US	Targa Resources Corp	20231013	86.91	87.78	86.19	87.22	1268307	86.7032	up	up	correct
TRI.US	Thomson Reuters Corporation	20231013	126.92	127.95	126.2	126.65	340277	126.65	down	down	correct
TRN.US	Trinity Industries Inc	20231013	22.2	22.28	21.84	21.91	258600	21.91	down	down	correct
TRNO.US	Terreno Realty Corporation	20231013	56.13	56.13	55.18	55.52	612900	55.52	down	down	correct
TROX.US	Tronox Holdings plc	20231013	11.63	11.64	11.295	11.33	683654	11.33	down	down	correct
TRP.US	TC Energy Corporation	20231013	35.11	35.28	34.86	35.06	2128000	35.06	down	down	correct
TRTX.US	TPG RE Finance Trust Inc	20231013	6.49	6.53	6.19	6.2	286300	6.2	down	down	correct
TRU.US	TransUnion	20231013	68.74	69.09	66.21	66.62	1593200	66.62	down	up	incorrect
TRV.US	The Travelers Companies Inc	20231013	161.98	164.31	161.05	164.21	1548500	164.21	up	up	correct
TS.US	Tenaris S.A	20231013	32.93	33.385	32.92	33.21	1765190	33.21	up	up	correct
TSE.US	Trinseo S.A	20231013	6.47	6.815	6.43	6.63	757100	6.63	up	up	correct
TSI.US	TCW Strategic Income Fund Inc	20231013	4.64	4.64	4.56	4.58	64900	4.58	down	down	correct
TSLX.US	Sixth Street Specialty Lending Inc	20231013	20.02	20.06	19.81	19.98	264884	19.98	down	down	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20231013	92.75	92.94	90.2	90.46	7985100	90.46	down	up	incorrect
TSN.US	Tyson Foods Inc	20231013	47.29	47.36	46.16	46.52	2743700	46.52	down	down	correct
TSQ.US	Townsquare Media Inc	20231013	8.81	8.81	8.605	8.66	19400	8.66	down	down	correct
TT.US	Trane Technologies plc	20231013	208	209.23	202.81	204.69	1044422	204.69	down	down	correct
TTC.US	The Toro Company	20231013	84.71	86.21	84.38	85.9	562200	85.9	up	up	correct
TTE.US	TotalEnergies SE	20231013	66.64	66.9	66.15	66.46	1101600	66.46	down	down	correct
TTI.US	TETRA Technologies Inc	20231013	6.19	6.34	6.17	6.3	1820900	6.3	up	up	correct
TTP.US	Tortoise Pipeline & Energy Fund Inc	20231013	27.98	28.4	27.98	28.33	2600	28.33	up	up	correct
TU.US	TELUS Corporation	20231013	16.72	16.89	16.7	16.71	1698800	16.71	down	down	correct
TUP.US	Tupperware Brands Corporation	20231013	2.4	2.55	2.19	2.19	8692000	2.19	down	down	correct
TUYA.US	Tuya Inc	20231013	1.5	1.51	1.475	1.51	24300	1.51	up	up	correct
TV.US	Grupo Televisa S.A.B	20231013	2.9	2.93	2.73	2.76	2660600	2.76	down	down	correct
TVC.US	Tennessee Valley Authority PARRS D 2028	20231013	21.78	21.8	21.65	21.74	8900	21.74	down	down	correct
TVE.US	Tennessee Valley Authority PARRS A 2029	20231013	21.3	21.3	21.2	21.28	6285	21.1408	down	down	correct
TWI.US	Titan International Inc	20231013	13.09	13.11	12.71	12.78	259300	12.78	down	down	correct
TWLO.US	Twilio Inc	20231013	56.3	56.79	55.24	55.58	2357600	55.58	down	down	correct
TWN.US	The Taiwan Fund Inc	20231013	30.88	31.09	30.62	30.62	7200	30.62	down	down	correct
TWO.US	Two Harbors Investment Corp	20231013	12.22	12.28	11.93	11.99	758200	11.99	down	up	incorrect
TWOA.US	two	20231013	10.51	10.52	10.51	10.51	257300	10.51
TX.US	Ternium S.A	20231013	37.6	37.91	37.17	37.17	111475	37.17	down	up	incorrect
TXT.US	Textron Inc	20231013	78.67	79.19	77.64	78.29	1202200	78.29	down	down	correct
TY.US	Tri	20231013	26.82	26.87	26.58	26.6	46300	26.6	down	down	correct
TYG.US	Tortoise Energy Infrastructure Corporation	20231013	28.63	28.99	28.5	28.99	29900	28.99	up	up	correct
TYL.US	Tyler Technologies Inc	20231013	386.24	386.24	374.68	375.16	239600	375.16	down	down	correct
U.US	Unity Software Inc	20231013	28.75	29	27.97	28.03	8597300	28.03	down	down	correct
UA.US	Under Armour Inc	20231013	6.17	6.22	6.09	6.21	2426282	6.21	up	down	incorrect
UAA.US	Under Armour Inc	20231013	6.6	6.65	6.53	6.61	3707200	6.61	up	up	correct
UAN.US	CVR Partners LP	20231013	83.41	84.62	82.64	82.87	38056	82.87	down	down	correct
UBER.US	Uber Technologies Inc	20231013	45.82	46.29	42.7	43.48	28195100	43.48	down	up	incorrect
UBS.US	UBS Group AG	20231013	24.48	24.605	24.22	24.31	3270300	24.31	down	down	correct
UDR.US	UDR Inc	20231013	36.54	36.68	36.02	36.15	1715800	36.15	down	down	correct
UE.US	Urban Edge Properties	20231013	15.31	15.35	14.815	14.89	1142300	14.89	down	up	incorrect
UFI.US	Unifi Inc	20231013	6.76	6.76	6.53	6.65	30800	6.65	down	down	correct
UGI.US	UGI Corporation	20231013	21.56	21.67	21.17	21.38	1188900	21.38	down	down	correct
UGIC.US	UGI Corporation	20231013	52.13	52.474	52.13	52.36	1700	52.36	up	up	correct
UGP.US	Ultrapar Participações S.A	20231013	3.87	3.9	3.82	3.86	1369600	3.86	down	down	correct
UHS.US	Universal Health Services Inc	20231013	123.86	125.95	123.26	124.03	442900	124.03	up	up	correct
UHT.US	Universal Health Realty Income Trust	20231013	39.58	39.76	38.54	38.64	68300	38.64	down	down	correct
UI.US	Ubiquiti Inc	20231013	116.51	117.5899	114.12	115.81	111815	115.81	down	down	correct
UIS.US	Unisys Corporation	20231013	3.13	3.19	3.06	3.06	465000	3.06	down	up	incorrect
UL.US	Unilever PLC	20231013	47.83	48.13	47.54	47.8	1653400	47.8	down	down	correct
UMC.US	United Microelectronics Corporation	20231013	7.21	7.23	7.08	7.1	6390700	7.1	down	down	correct
UMH.US	UMH Properties Inc	20231013	14.25	14.25	14.08	14.12	260200	14.12	down	down	correct
UNF.US	UniFirst Corporation	20231013	162.65	163.37	159.76	160.47	51300	160.47	down	down	correct
UNFI.US	United Natural Foods Inc	20231013	15.13	15.52	14.89	15.37	833800	15.37	up	up	correct
UNH.US	UnitedHealth Group Incorporated	20231013	533.25	544.46	532	539.4	5245400	539.4	up	up	correct
UNM.US	Unum Group	20231013	50.32	50.73	49.74	49.94	646948	49.5616	down	down	correct
UNMA.US	Unum Group 6.250% JR NT58	20231013	22.44	22.54	22.16	22.16	5500	22.16	down	down	correct
UNP.US	Union Pacific Corporation	20231013	208.89	210.44	207.02	207.75	1874600	207.75	down	down	correct
UP.US	Wheels Up Experience Inc	20231013	1.67	1.709	1.55	1.58	277800	1.58	down	down	correct
UPH.US	UpHealth Inc	20231013	0.98	0.98	0.98	0.98	0	0.98
UPS.US	United Parcel Service Inc	20231013	156.12	157.37	154.584	155.08	2759887	155.08	down	down	correct
URI.US	United Rentals Inc	20231013	445.27	449.11	430.35	433.05	566296	433.05	down	down	correct
USA.US	Liberty All	20231013	5.93	5.95	5.85	5.86	549100	5.86	down	down	correct
USAC.US	USA Compression Partners LP	20231013	26	26.08	25.61	25.64	287996	25.125	down	down	correct
USB.US	U.S. Bancorp	20231013	32.53	32.89	31.88	32.17	10943200	32.17	down	down	correct
USDP.US	USD Partners LP	20231013	0.53	0.557	0.51	0.53	45700	0.53
USFD.US	US Foods Holding Corp	20231013	35.78	36.27	35.66	36.25	1611900	36.25	up	up	correct
USM.US	United States Cellular Corporation	20231013	42.25	42.32	41.11	41.31	224700	41.31	down	down	correct
USNA.US	USANA Health Sciences Inc	20231013	55.12	55.74	55.01	55.09	52600	55.09	down	down	correct
USPH.US	U.S. Physical Therapy Inc	20231013	85.32	87.57	84.84	87.06	169700	87.06	up	up	correct
UTF.US	Cohen & Steers Infrastructure Fund Inc	20231013	19.64	19.78	19.47	19.62	177200	19.62	down	up	incorrect
UTI.US	Universal Technical Institute Inc	20231013	8.7	8.72	8.35	8.38	44900	8.38	down	down	correct
UTL.US	Unitil Corporation	20231013	46.26	46.26	45.25	45.44	47951	45.44	down	down	correct
UVE.US	Universal Insurance Holdings Inc	20231013	14.03	14.11	13.52	13.72	139700	13.72	down	up	incorrect
UVV.US	Universal Corporation	20231013	46.43	46.54	45.66	45.69	83700	45.69	down	down	correct
UZD.US	UZD	20231013	17.6	17.7	17.33	17.41	16100	17.41	down	down	correct
UZE.US	United States Cellular Preferred 5.500% due 2070	20231013	16.07	16.155	15.82	16.11	32400	16.11	up	up	correct
UZF.US	UZF	20231013	16.08	16.145	15.79	16.06	30000	16.06	down	down	correct
V.US	Visa Inc	20231013	236.39	238.65	236.23	237.67	4966925	237.67	up	up	correct
VAC.US	Marriott Vacations Worldwide Corporation	20231013	95.01	95.75	92.47	93.18	914800	93.18	down	down	correct
VAL.US	WT	20231013	13.41	14.32	13.41	14.1301	7911	14.1301	up	up	correct
VALE.US	Vale S.A.	20231013	13.2	13.325	13.04	13.09	14987740	13.09	down	down	correct
VAPO.US	Vapotherm Inc	20231013	2.43	2.65	2.43	2.61	25900	2.61	up	up	correct
VATE.US	Innovate Corp	20231013	1.55	1.55	1.42	1.44	156900	1.44	down	down	correct
VBF.US	Invesco Bond Fund	20231013	14.23	14.29	14.12	14.25	18983	14.25	up	up	correct
VCV.US	Invesco California Value Municipal Income Trust	20231013	8.52	8.5308	8.4799	8.49	119356	8.49	down	down	correct
VEEV.US	Veeva Systems Inc	20231013	218.98	220.41	215.35	216.11	1108595	216.11	down	down	correct
VEL.US	Velocity Financial Inc	20231013	11.28	11.39	10.57	11.04	20300	11.04	down	down	correct
VET.US	Vermilion Energy Inc	20231013	14.82	15.04	14.59	14.93	1416900	14.93	up	up	correct
VFC.US	V.F. Corporation	20231013	15.33	15.54	15.14	15.45	8051100	15.45	up	up	correct
VGI.US	Virtus Global Multi	20231013	7.07	7.08	7.02	7.02	13300	7.02	down	up	incorrect
VGM.US	Invesco Trust for Investment Grade Municipals	20231013	8.67	8.69	8.64	8.65	147108	8.65	down	up	incorrect
VGR.US	Vector Group Ltd	20231013	10.81	10.93	10.62	10.86	512800	10.86	up	up	correct
VHC.US	VirnetX Holding Corp	20231013	0.25	0.2791	0.225	0.27	23133	5.4	up	up	correct
VHI.US	Valhi Inc	20231013	12.95	13.087	12.7601	12.82	6703	12.82	down	down	correct
VIAO.US	VIA optronics AG	20231013	1.32	1.32	1.1	1.11	1600	1.11	down	down	correct
VICI.US	VICI Properties Inc	20231013	28.99	29.12	28.775	28.94	3736800	28.94	down	down	correct
VIIX.US	VelocityShares VIX Short	20231013	3.392	3.392	3.392	3.392	0	3.392
VIPS.US	Vipshop Holdings Limited	20231013	15.57	15.69	15.35	15.44	1107200	15.44	down	up	incorrect
VIST.US	Vista Oil & Gas S.A.B. de C.V	20231013	31.66	31.95	31.01	31.06	387300	31.06	down	down	correct
VIV.US	Telefônica Brasil S.A	20231013	9.08	9.13	9.03	9.09	1118174	9.0718	up	up	correct
VKQ.US	Invesco Municipal Trust	20231013	8.42	8.46	8.4	8.45	148544	8.45	up	up	correct
VLD.US	WT	20231013	0.175	0.175	0.15	0.1699	26599	0.1699	down	up	incorrect
VLN.US	Valens	20231013	2.55	2.56	2.53	2.53	231800	2.53	down	down	correct
VLO.US	Valero Energy Corporation	20231013	127	128	125.65	126.05	3825100	126.05	down	up	incorrect
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20231013	6.68	6.81	6.63	6.69	462100	6.69	up	up	correct
VLT.US	Invesco High Income Trust II	20231013	9.7	9.749	9.67	9.67	18423	9.67	down	down	correct
VMC.US	Vulcan Materials Company	20231013	211.58	212.75	208.65	209.29	491900	209.29	down	down	correct
VMI.US	Valmont Industries Inc	20231013	234.91	237.11	228.76	230.01	81200	230.01	down	down	correct
VMO.US	Invesco Municipal Opportunity Trust	20231013	8.31	8.35	8.2993	8.34	257550	8.34	up	up	correct
VNCE.US	Vince Holding Corp	20231013	1.4243	1.4243	1.39	1.39	1475	1.39	down	down	correct
VNO.US	Vornado Realty Trust	20231013	21.77	21.84	20.88	21.1	2440400	21.1	down	down	correct
VNT.US	Vontier Corporation	20231013	31.23	31.48	30.725	30.91	614600	30.91	down	down	correct
VOC.US	VOC Energy Trust	20231013	9.84	10.06	9.74	10.03	78890	9.7741	up	down	incorrect
VOYA.US	Voya Financial Inc	20231013	66.33	66.74	65.51	65.99	372297	65.99	down	down	correct
VPG.US	Vishay Precision Group Inc	20231013	32.98	32.98	31.03	31.18	39200	31.18	down	down	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20231013	9.15	9.15	9.11	9.15	29640	9.15
VRT.US	Vertiv Holdings Co	20231013	41.6	42.06	39.01	39.1	6902800	39.1	down	up	incorrect
VRTV.US	Veritiv Corporation	20231013	168.92	168.97	168.7	168.91	75900	168.91	down	down	correct
VSH.US	Vishay Intertechnology Inc	20231013	24.14	24.17	23.56	23.67	1091100	23.67	down	down	correct
VST.US	Vistra Corp	20231013	31.93	32.1	31.4	31.64	2954600	31.64	down	down	correct
VSTO.US	Vista Outdoor Inc	20231013	31.84	33.13	31.49	32.8	929900	32.8	up	up	correct
VTEX.US	VTEX	20231013	4.79	4.85	4.74	4.83	274600	4.83	up	up	correct
VTN.US	Invesco Trust for Investment Grade New York Municipals	20231013	9.09	9.09	8.99	9.02	42390	9.02	down	down	correct
VTOL.US	Bristow Group Inc	20231013	27.34	27.43	27.14	27.29	45400	27.29	down	down	correct
VTR.US	Ventas Inc	20231013	43.1	43.72	42.94	43.43	2600400	43.43	up	down	incorrect
VVI.US	Viad Corp	20231013	25.63	25.63	25	25.31	73500	25.31	down	down	correct
VVR.US	Invesco Senior Income Trust	20231013	4.04	4.06	3.925	3.95	946965	3.95	down	up	incorrect
VVV.US	Valvoline Inc	20231013	31.93	32.24	31.47	31.58	1455800	31.58	down	down	correct
VZ.US	Verizon Communications Inc	20231013	31.08	31.39	30.64	30.67	24528400	30.67	down	down	correct
VZIO.US	VIZIO Holding Corp	20231013	4.97	5.045	4.9	5.01	477500	5.01	up	up	correct
W.US	Wayfair Inc	20231013	50	50.11	47.02	47.31	5451000	47.31	down	up	incorrect
WAB.US	Westinghouse Air Brake Technologies Corporation	20231013	104.09	104.09	102.13	102.57	439721	102.57	down	down	correct
WAL.US	Western Alliance Bancorporation	20231013	46	46.19	43.9	44.21	1556245	44.21	down	down	correct
WAT.US	Waters Corporation	20231013	249.74	254.34	248.86	252.61	451300	252.61	up	up	correct
WBS.US	Webster Financial Corporation	20231013	39.89	40.13	38.39	38.61	1022914	38.203	down	down	correct
WCC.US	WESCO International Inc	20231013	143.18	143.26	132.16	133.7	1289800	133.7	down	down	correct
WCN.US	Waste Connections Inc	20231013	137.52	138.68	137.2	138.41	767595	138.41	up	down	incorrect
WD.US	Walker & Dunlop Inc	20231013	70.05	70.05	67.81	68.53	147300	68.53	down	down	correct
WDH.US	Waterdrop Inc	20231013	1.04	1.08	1.04	1.07	56800	1.07	up	up	correct
WDI.US	Western Asset Diversified Income Fund	20231013	12.96	13.08	12.866	12.88	106000	12.7359	down	down	correct
WE.US	WeWork Inc	20231013	2.26	2.43	2.26	2.36	620900	2.36	up	down	incorrect
WEA.US	Western Asset Premier Bond Fund	20231013	9.98	9.98	9.91	9.928	10734	9.8569	down	down	correct
WEAV.US	Weave Communications Inc.	20231013	7.14	7.22	6.85	6.92	320500	6.92	down	down	correct
WEC.US	WEC Energy Group Inc	20231013	82.17	82.6	81.35	82.52	1890500	82.52	up	up	correct
WELL.US	Welltower Inc	20231013	85.58	85.68	84.59	85.15	2727127	85.15	down	down	correct
WES.US	Western Midstream Partners LP	20231013	27.37	27.505	27.09	27.42	1134950	26.8403	up	down	incorrect
WEX.US	WEX Inc	20231013	188.42	190.14	187.56	188.75	297200	188.75	up	up	correct
WF.US	Woori Financial Group Inc	20231013	27.94	27.97	27.6	27.7	21300	27.7	down	down	correct
WFC.US	Wells Fargo & Company	20231013	40.83	41.64	40.47	40.96	28077900	40.5981	up	up	correct
WFG.US	West Fraser Timber Co. Ltd	20231013	66.48	67.1	65.98	66.56	164900	66.56	up	down	incorrect
WGO.US	Winnebago Industries Inc	20231013	57.25	57.6	56.5	56.79	278400	56.79	down	down	correct
WH.US	Wyndham Hotels & Resorts Inc	20231013	68.05	68.51	67.35	67.51	615400	67.51	down	down	correct
WHD.US	Cactus Inc	20231013	50.66	51.03	50.04	50.55	289400	50.55	down	down	correct
WHG.US	Westwood Holdings Group Inc	20231013	9.7	9.7	9.02	9.04	84554	9.04	down	down	correct
WHR.US	Whirlpool Corporation	20231013	123.35	123.99	122.45	123.29	463600	123.29	down	down	correct
WIA.US	Western Asset Inflation	20231013	7.71	7.74	7.7008	7.71	24392	7.6601
WIT.US	Wipro Limited	20231013	4.88	4.91	4.84	4.86	1978200	4.86	down	down	correct
WIW.US	Western Asset Inflation	20231013	8.19	8.22	8.18	8.2	194377	8.1395	up	down	incorrect
WK.US	Workiva Inc	20231013	98.6	99.18	96.195	97.16	400500	97.16	down	up	incorrect
WLK.US	Westlake Chemical Corporation	20231013	122.93	123.54	120.79	121.09	272300	121.09	down	down	correct
WLKP.US	Westlake Chemical Partners LP	20231013	21.56	21.56	21.4	21.42	29869	21.42	down	down	correct
WM.US	Waste Management Inc	20231013	155.77	159.02	155.16	158.81	2693400	158.81	up	up	correct
WMB.US	The Williams Companies Inc	20231013	35.09	35.4	34.94	35.19	5212200	35.19	up	down	incorrect
WMC.US	Western Asset Mortgage Capital Corporation	20231013	8.34	8.54	8.3001	8.385	7600	8.2434	up	up	correct
WMK.US	Weis Markets Inc	20231013	64.3	64.42	62.32	62.53	87405	62.53	down	up	incorrect
WMS.US	Advanced Drainage Systems Inc	20231013	119.37	119.59	115.27	115.99	303780	115.99	down	up	incorrect
WMT.US	Walmart Inc	20231013	159.26	160.46	158.9	159.83	4603000	159.83	up	up	correct
WNC.US	Wabash National Corporation	20231013	22.28	22.34	21.63	21.63	483500	21.63	down	down	correct
WNS.US	WNS (Holdings) Limited	20231013	67.8	68.22	67.27	67.79	166900	67.79	down	down	correct
WOLF.US	Wolfspeed Inc	20231013	34.13	34.13	32.29	32.53	2194100	32.53	down	down	correct
WOR.US	Worthington Industries Inc	20231013	61.76	62.12	61.07	61.55	280800	61.55	down	down	correct
WOW.US	WideOpenWest Inc	20231013	7.25	7.28	6.99	7.1	218400	7.1	down	down	correct
WPC.US	W. P. Carey Inc	20231013	54.2053	54.2953	53.3557	54.1354	1435530	53.0219	down	down	correct
WPM.US	Wheaton Precious Metals Corp	20231013	42.06	42.63	41.67	42.47	2894900	42.47	up	up	correct
WPP.US	WPP plc	20231013	43.91	44.01	43.14	43.39	151300	43.39	down	down	correct
WRB.US	W. R. Berkley Corporation	20231013	63.92	64.21	63.46	63.84	715800	63.84	down	up	incorrect
WRBY.US	Warby Parker Inc.	20231013	14.11	14.155	13.575	13.8	805200	13.8	down	down	correct
WRK.US	WestRock Company	20231013	37	37.17	36.69	36.94	1758726	36.94	down	down	correct
WSM.US	Williams	20231013	163.23	164.02	160.96	161.52	959984	160.6133	down	up	incorrect
WSO.US	Watsco Inc	20231013	397.01	398.87	381.1	382.67	501700	380.22	down	down	correct
WSR.US	Whitestone REIT	20231013	9.72	9.72	9.545	9.65	268661	9.6112	down	up	incorrect
WST.US	West Pharmaceutical Services Inc	20231013	386.24	391.2	384.17	385.06	201726	385.06	down	down	correct
WTI.US	W&T Offshore Inc	20231013	4.07	4.15	4.01	4.1	2737600	4.1	up	up	correct
WTM.US	White Mountains Insurance Group Ltd	20231013	1497	1497	1475.52	1481.9	7600	1481.9	down	down	correct
WTRG.US	Essential Utilities Inc	20231013	33.65	33.86	33.285	33.48	1070793	33.48	down	down	correct
WTS.US	Watts Water Technologies Inc	20231013	181.51	182	177.955	178.14	255573	178.14	down	down	correct
WTTR.US	Select Energy Services Inc	20231013	7.64	7.73	7.5425	7.69	487624	7.69	up	up	correct
WU.US	The Western Union Company	20231013	13.09	13.28	13.06	13.15	4647500	13.15	up	up	correct
WWE.US	World Wrestling Entertainment Inc	20231013	80.72	80.74	77.61	77.63	1330345	77.63	down	down	correct
WWW.US	Wolverine World Wide Inc	20231013	7.61	7.63	7.21	7.24	858400	7.24	down	down	correct
WY.US	Weyerhaeuser Company	20231013	30.12	30.18	29.82	29.94	3614600	29.94	down	down	correct
X.US	United States Steel Corporation	20231013	33.52	33.62	33.145	33.25	3825046	33.25	down	up	incorrect
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20231013	6.8	6.84	6.795	6.82	243768	6.82	up	up	correct
XHR.US	Xenia Hotels & Resorts Inc	20231013	11.81	11.832	11.445	11.48	377500	11.48	down	down	correct
XIN.US	Xinyuan Real Estate Co. Ltd	20231013	2.87	2.91	2.75	2.91	8200	2.91	up	up	correct
XOM.US	Exxon Mobil Corporation	20231013	108.03	110.2	107.84	109.87	30290330	109.87	up	up	correct
XPEV.US	XPeng Inc	20231013	16.28	16.625	15.93	16.14	7642300	16.14	down	up	incorrect
XPO.US	XPO Logistics Inc	20231013	77.27	77.28	73.15	73.93	1642100	73.93	down	down	correct
XPOF.US	Xponential Fitness Inc.	20231013	14.32	14.73	13.74	13.75	886600	13.75	down	down	correct
XPRO.US	Frank’s International NV	20231013	21.66	21.9	21.29	21.55	528000	21.55	down	down	correct
XYF.US	X Financial	20231013	3.53	3.67	3.51	3.54	2900	3.54	up	down	incorrect
XYL.US	Xylem Inc	20231013	91.16	91.42	89.51	90.17	926300	90.17	down	up	incorrect
YALA.US	Yalla Group Limited	20231013	5.08	5.18	5.08	5.13	142500	5.13	up	up	correct
YCBD.US	PA	20231013	1.09	1.27	1.09	1.27	218	1.27	up	up	correct
YELP.US	Yelp Inc	20231013	42.9	42.94	41.83	41.99	362400	41.99	down	down	correct
YETI.US	YETI Holdings Inc	20231013	40.27	41.04	39.6	40.89	1425700	40.89	up	up	correct
YEXT.US	Yext Inc	20231013	6.07	6.09	5.73	5.87	1987200	5.87	down	down	correct
YMM.US	Full Truck Alliance Co. Ltd.	20231013	6.74	6.9	6.67	6.78	3153200	6.78	up	up	correct
YOU.US	Clear Secure Inc.	20231013	17.2	17.24	16.61	16.69	1317800	16.69	down	down	correct
YPF.US	YPF Sociedad Anónima	20231013	13.12	13.15	12.67	12.74	1622800	12.74	down	down	correct
YRD.US	Yiren Digital Ltd	20231013	2.299	2.33	2.27	2.32	22900	2.32	up	up	correct
YSG.US	Yatsen Holding Limited	20231013	1.01	1.04	1.005	1.02	388700	1.02	up	up	correct
YUM.US	Yum! Brands Inc	20231013	115.99	117.01	115.53	116.88	1352900	116.88	up	up	correct
YUMC.US	Yum China Holdings Inc	20231013	53.64	54.17	53.5	53.74	1380800	53.74	up	down	incorrect
ZBH.US	Zimmer Biomet Holdings Inc	20231013	102.33	104.77	102	104.3	1556600	104.3	up	up	correct
ZEPP.US	Zepp Health Corporation	20231013	1.16	1.16	1.13	1.15	24308	1.15	down	down	correct
ZETA.US	Zeta Global Holdings Corp.	20231013	8.7	8.7	8.435	8.54	1496400	8.54	down	down	correct
ZH.US	Zhihu Inc	20231013	1.03	1.04	1.01	1.01	532000	1.01	down	down	correct
ZIM.US	ZIM Integrated Shipping Services Ltd	20231013	9.17	9.85	9.165	9.76	3314800	9.76	up	up	correct
ZIP.US	ZipRecruiter Inc	20231013	11.19	11.36	10.64	10.7	860200	10.7	down	down	correct
ZTO.US	ZTO Express (Cayman) Inc	20231013	23.89	24.24	23.88	24.15	1704900	24.15	up	down	incorrect
ZTR.US	Virtus Total Return Fund Inc	20231013	4.76	4.82	4.76	4.79	311100	4.79	up	up	correct
ZTS.US	Zoetis Inc	20231013	173.42	175.73	173	174.38	1287393	173.9635	up	up	correct
ZUO.US	Zuora Inc	20231013	7.9	7.9	7.598	7.67	2389800	7.67	down	down	correct
ZVIA.US	Zevia PBC	20231013	1.91	1.98	1.89	1.92	105500	1.92	up	up	correct
ZWS.US	Zurn Water Solutions Corp	20231013	26.93	26.97	26.3	26.53	821600	26.53	down	down	correct
ZYME.US	Zymeworks Inc	20231013	6.41	6.52	6.26	6.5	394000	6.5	up	down	incorrect