CollectAI

close-nyse_stocks

2023/11/13

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20231113	108.13	108.27	106.96	107.46	1200300	107.46	down	up	incorrect
AA.US	Alcoa Corporation	20231113	24.49	25.025	24.3	24.6	2839700	24.6	up	down	incorrect
AAIC.US	PC	20231113	23.8501	23.8501	23.8501	23.8501	360	23.8501
AAIN.US	AAIN	20231113	23.45	23.45	23.45	23.45	0	23.45
AAN.US	Aaron’s Company Inc	20231113	7.03	7.3	7	7.26	523500	7.26	up	down	incorrect
AAP.US	Advance Auto Parts Inc	20231113	55.66	56.64	55.52	55.94	1716700	55.94	up	down	incorrect
AAT.US	American Assets Trust Inc	20231113	18.25	18.5	18	18.48	243000	18.48	up	up	correct
AB.US	AllianceBernstein Holding L.P	20231113	26.62	26.74	25.83	26.08	423400	26.08	down	down	correct
ABBV.US	AbbVie Inc	20231113	138.59	139.16	137.43	138.64	4454700	138.64	up	up	correct
ABEV.US	Ambev S.A	20231113	2.68	2.76	2.68	2.74	14582800	2.74	up	up	correct
ABG.US	Asbury Automotive Group Inc	20231113	199.84	204.41	199.8	203.7	77600	203.7	up	up	correct
ABM.US	ABM Industries Incorporated	20231113	39.7	39.87	39.43	39.76	332300	39.76	up	up	correct
ABR.US	PD	20231113	16.7	16.8	16.46	16.57	21272	16.57	down	down	correct
ABT.US	Abbott Laboratories	20231113	95.67	96.75	94.5	95.79	6894800	95.79	up	up	correct
AC.US	Associated Capital Group Inc	20231113	33.585	33.648	32.81	32.81	2200	32.81	down	down	correct
ACA.US	Arcosa Inc	20231113	68.93	70.305	68.665	70.28	348400	70.28	up	up	correct
ACCO.US	ACCO Brands Corporation	20231113	4.75	4.76	4.64	4.73	614500	4.655	down	down	correct
ACI.US	Albertsons Companies Inc	20231113	21.09	21.21	21.08	21.14	1906300	21.14	up	up	correct
ACM.US	AECOM	20231113	80.37	81.25	79.95	80.47	1352100	80.47	up	up	correct
ACN.US	Accenture plc	20231113	316.01	316.96	314.31	315.63	1448659	315.63	down	down	correct
ACP.US	PA	20231113	22.33	22.33	22.33	22.33	221	22.33
ACR.US	PD	20231113	19.75	20.25	19.75	20.18	2464	20.18	up	up	correct
ACRE.US	Ares Commercial Real Estate Corporation	20231113	9.5	9.55	9.44	9.5	341000	9.5
ACV.US	AllianzGI Diversified Income & Convertible Fund	20231113	18.64	18.75	18.34	18.53	31800	18.53	down	down	correct
ADCT.US	ADC Therapeutics SA	20231113	0.48	0.5453	0.3599	0.5	1012696	0.5	up	up	correct
ADM.US	Archer	20231113	72.48	73.08	72.36	73.04	2854400	72.59	up	up	correct
ADNT.US	Adient plc	20231113	31.46	31.77	31.24	31.32	903700	31.32	down	down	correct
ADT.US	ADT Inc	20231113	5.84	5.84	5.66	5.75	2356300	5.75	down	down	correct
ADX.US	Adams Diversified Equity Fund Inc	20231113	17.3	17.39	17.3	17.39	161994	16.2595	up	up	correct
AEE.US	Ameren Corporation	20231113	76.25	76.33	74.71	74.78	1960500	74.78	down	down	correct
AEFC.US	AEFC	20231113	19.92	20.14	19.82	20.06	67000	20.06	up	up	correct
AEG.US	Aegon N.V	20231113	5.07	5.09	5.06	5.07	1802000	5.07
AEL.US	PA	20231113	21.8	21.99	21.71	21.98	22442	21.6081	up	up	correct
AEM.US	Agnico Eagle Mines Limited	20231113	46.8	47.39	46.49	46.67	1657200	46.67	down	down	correct
AENZ.US	Aenza S.A.A	20231113	2.19	2.19	2.07	2.07	3400	2.07	down	down	correct
AEO.US	American Eagle Outfitters Inc	20231113	18.44	18.52	17.92	18.06	3564200	18.06	down	down	correct
AER.US	AerCap Holdings N.V	20231113	66.38	68.38	66.34	67.7	1483200	67.7	up	up	correct
AES.US	The AES Corporation	20231113	15.74	15.9	15.51	15.54	5024900	15.54	down	down	correct
AESC.US	The AES Corporation	20231113	62.55	62.65	61.3	61.3	6100	61.3	down	down	correct
AEVA.US	WT	20231113	0.0394	0.04	0.032	0.04	107950	0.04	up	up	correct
AFB.US	AllianceBernstein National Municipal Income Fund	20231113	9.83	10	9.82	9.98	68500	9.98	up	up	correct
AFG.US	American Financial Group Inc	20231113	108.45	108.77	107.73	107.94	262800	107.94	down	down	correct
AFGB.US	American Financial Group Inc	20231113	23.313	23.679	23.07	23.24	6800	23.24	down	down	correct
AFGC.US	American Financial Group Inc	20231113	19.68	20.08	19.68	19.81	7100	19.81	up	up	correct
AFGD.US	American Financial Group Inc	20231113	22.045	22.16	21.94	22.04	4600	21.688	down	down	correct
AFGE.US	American Financial Group Inc	20231113	17.83	17.95	17.511	17.95	11100	17.95	up	up	correct
AFL.US	Aflac Incorporated	20231113	81.13	81.87	80.66	81.43	1831200	81.01	up	up	correct
AFT.US	Apollo Senior Floating Rate Fund Inc	20231113	13.08	13.08	12.99	13.02	82400	13.02	down	down	correct
AG.US	First Majestic Silver Corp	20231113	4.66	4.81	4.55	4.56	5760500	4.555	down	down	correct
AGCO.US	AGCO Corporation	20231113	115.55	116.23	114.14	114.24	546500	113.95	down	down	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20231113	8.76	8.79	8.73	8.77	60800	8.77	up	up	correct
AGI.US	Alamos Gold Inc	20231113	12.74	13.02	12.71	12.75	1404700	12.75	up	up	correct
AGL.US	agilon health inc	20231113	11.35	11.35	10.8	11.17	4891100	11.17	down	down	correct
AGM.US	PG	20231113	18.1	18.5	18.1	18.44	12117	18.44	up	up	correct
AGO.US	Assured Guaranty Ltd	20231113	64.59	66.02	64.59	65.25	268500	64.97	up	up	correct
AGR.US	Avangrid Inc	20231113	30.19	30.355	29.33	29.35	846100	29.35	down	down	correct
AGRO.US	Adecoagro S.A	20231113	10.24	10.35	10.21	10.25	651600	10.25	up	up	correct
AGS.US	PlayAGS Inc	20231113	7.11	7.22	6.99	7.05	172900	7.05	down	down	correct
AGTI.US	Agiliti Inc	20231113	6.43	6.9	6.38	6.84	447500	6.84	up	up	correct
AGX.US	Argan Inc	20231113	44.35	44.5	44.03	44.21	93700	44.21	down	down	correct
AHH.US	PA	20231113	21.44	21.8457	21.44	21.7	2661	21.7	up	up	correct
AHL.US	PE	20231113	17.81	18.31	17.81	18.27	15728	18.27	up	down	incorrect
AHT.US	PI	20231113	10.05	10.05	8.64	9.95	11253	9.95	down	up	incorrect
AI.US	C3.ai Inc	20231113	26.43	27.61	26.04	27.6	5096476	27.6	up	down	incorrect
AIC.US	Arlington Asset Investment Corp. 6.75% SR NT 25	20231113	24.165	24.22	24.165	24.22	300	24.22	up	down	incorrect
AIF.US	Apollo Tactical Income Fund Inc	20231113	12.84	12.84	12.76	12.82	88400	12.82	down	up	incorrect
AIG.US	PA	20231113	23.1	23.439	22.93	23.23	47152	23.23	up	down	incorrect
AIN.US	Albany International Corp	20231113	82.51	83.78	82.42	82.44	95300	82.44	down	up	incorrect
AIO.US	Virtus AllianzGI Artificial Intell & Tech Opps	20231113	16.39	16.59	16.236	16.34	190400	16.34	down	up	incorrect
AIR.US	AAR Corp	20231113	64.2	65.64	63.64	65.01	298400	65.01	up	down	incorrect
AIRC.US	Apartment Income REIT Corp	20231113	29.31	29.455	28.81	28.95	1226257	28.5203	down	up	incorrect
AIT.US	Applied Industrial Technologies Inc	20231113	162.12	162.36	160.48	161.36	151000	161.01	down	up	incorrect
AIV.US	Apartment Investment and Management Company	20231113	6.24	6.34	6.21	6.31	1594972	6.31	up	down	incorrect
AIZ.US	Assurant Inc	20231113	163.13	164.12	162.02	162.29	208600	162.29	down	up	incorrect
AIZN.US	Assurant Inc	20231113	19.93	19.95	19.72	19.85	17200	19.85	down	up	incorrect
AJG.US	Arthur J. Gallagher & Co	20231113	247.79	249.36	247.55	247.75	540200	247.75	down	down	correct
AJX.US	Great Ajax Corp	20231113	4.42	4.82	4.32	4.73	555400	4.62	up	up	correct
AJXA.US	Great Ajax Corp. 7.25 CV SR NT 24	20231113	24.33	24.413	24.3	24.3	6200	24.3	down	down	correct
AKA.US	A.K.A. BRANDS HOLDING CORP.	20231113	6.5	6.89	6.25	6.503	11500	6.503	up	up	correct
AKO.US	B	20231113	13.4	13.62	13.15	13.62	2500	13.62	up	up	correct
AKR.US	Acadia Realty Trust	20231113	14.24	14.33	14.06	14.26	722500	14.26	up	up	correct
AL.US	PA	20231113	24.66	24.8	24.5	24.6	20309	24.6	down	down	correct
ALB.US	Albemarle Corporation	20231113	114.61	116.88	112	114.19	4332900	114.19	down	down	correct
ALC.US	Alcon AG	20231113	71.84	72.85	71.76	72.05	1343713	72.05	up	up	correct
ALCC.US	AltC Acquisition Corp.	20231113	10.39	10.39	10.28	10.29	42500	10.29	down	down	correct
ALE.US	ALLETE Inc	20231113	53.84	53.84	53.14	53.47	272900	52.792	down	down	correct
ALEX.US	Alexander & Baldwin Inc	20231113	15.97	16.08	15.84	15.84	323400	15.84	down	down	correct
ALG.US	Alamo Group Inc	20231113	179.32	180.8	178.47	180.14	35400	180.14	up	up	correct
ALIT.US	Alight Inc	20231113	6.83	7.02	6.83	6.99	2160900	6.99	up	up	correct
ALK.US	Alaska Air Group Inc	20231113	34	34.67	33.73	34.35	1963400	34.35	up	up	correct
ALL.US	The Allstate Corporation	20231113	130.67	131.12	129.17	129.85	1133100	129.85	down	down	correct
ALLE.US	Allegion plc	20231113	102.75	103.41	102.15	103.23	666500	103.23	up	up	correct
ALSN.US	Allison Transmission Holdings Inc	20231113	52.85	53.08	52.36	52.55	560100	52.55	down	down	correct
ALTG.US	PA	20231113	25.5	25.665	25.5	25.665	2995	25.665	up	up	correct
ALV.US	Autoliv Inc	20231113	97.23	97.72	96.72	97.1	727500	97.1	down	down	correct
ALX.US	Alexander's Inc	20231113	188.7	192.2	188.11	190.67	6700	190.67	up	up	correct
AM.US	Antero Midstream Corporation	20231113	12.52	12.63	12.385	12.6	1401200	12.6	up	up	correct
AMAM.US	Ambrx Biopharma Inc.	20231113	9.03	9.03	7.99	8.64	695600	8.64	down	down	correct
AMBC.US	Ambac Financial Group Inc	20231113	14.64	14.82	14.53	14.62	404700	14.62	down	down	correct
AMBP.US	Ardagh Metal Packaging S.A	20231113	3.48	3.55	3.48	3.5	1194500	3.5	up	up	correct
AMC.US	AMC Entertainment Holdings Inc	20231113	7.95	7.96	7.61	7.9	17230500	7.9	down	down	correct
AMCR.US	Amcor plc	20231113	9.04	9.07	8.92	8.95	7011300	8.95	down	down	correct
AME.US	AMETEK Inc	20231113	150.27	151.76	150.04	151.38	1193100	151.38	up	up	correct
AMG.US	Affiliated Managers Group Inc	20231113	131.44	131.75	129.99	130.56	173500	130.5503	down	down	correct
AMH.US	PH	20231113	23.46	23.78	23.38	23.75	3787	23.75	up	up	correct
AMK.US	AssetMark Financial Holdings Inc	20231113	25.01	25.21	25.01	25.09	62600	25.09	up	up	correct
AMN.US	AMN Healthcare Services Inc	20231113	60.06	60.06	57.8	58.17	582700	58.17	down	down	correct
AMP.US	Ameriprise Financial Inc	20231113	334.45	336.77	333.96	335.13	511800	335.13	up	up	correct
AMPY.US	Amplify Energy Corp	20231113	6.26	6.38	6.24	6.3	269100	6.3	up	up	correct
AMR.US	Alpha Metallurgical Resources Inc	20231113	225	230.255	223.22	227.37	280000	227.37	up	up	correct
AMRC.US	Ameresco Inc	20231113	21.93	23.02	21.68	22.51	613500	22.51	up	up	correct
AMRX.US	Amneal Pharmaceuticals Inc	20231113	4.27	4.37	4.15	4.28	768900	4.28	up	up	correct
AMT.US	American Tower Corporation (REIT)	20231113	182.24	185.28	181.03	183.62	1425200	183.62	up	up	correct
AMWL.US	American Well Corporation	20231113	1.12	1.265	1.105	1.24	1381700	1.24	up	up	correct
AMX.US	América Móvil S.A.B. de C.V	20231113	17.16	17.43	17.13	17.34	2344000	17.34	up	up	correct
AN.US	AutoNation Inc	20231113	130.42	132.35	130.04	132.34	288500	132.34	up	up	correct
ANET.US	Arista Networks Inc	20231113	207.35	212.98	206.83	210.28	1986400	210.28	up	up	correct
ANF.US	Abercrombie & Fitch Co	20231113	66.89	67.1	66.05	66.39	995400	66.39	down	down	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20231113	7.45	7.52	7.43	7.52	226200	7.52	up	up	correct
AOMR.US	Angel Oak Mortgage Inc.	20231113	9.5	9.63	9.42	9.62	65200	9.62	up	up	correct
AON.US	Aon plc	20231113	334.04	336.2	332.73	333.61	790700	333.61	down	down	correct
AOS.US	A. O. Smith Corporation	20231113	72.41	73.64	72.41	73.38	1036400	73.38	up	up	correct
AP.US	Ampco	20231113	2.72	2.8	2.7	2.79	4800	2.79	up	up	correct
APAM.US	Artisan Partners Asset Management Inc	20231113	36.18	36.53	35.96	36.35	402700	35.7279	up	up	correct
APD.US	Air Products and Chemicals Inc	20231113	263.77	265.63	262.2	265.03	1110300	265.03	up	up	correct
APG.US	APi Group Corporation	20231113	27.81	28.36	27.7	28.18	968900	28.18	up	up	correct
APH.US	Amphenol Corporation	20231113	86.61	86.66	86.1	86.37	1952500	86.37	down	down	correct
APLE.US	Apple Hospitality REIT Inc	20231113	15.8	16.055	15.66	15.94	1307600	15.94	up	up	correct
APRN.US	Blue Apron Holdings Inc	20231113	12.99	12.99	12.99	12.99	0	12.99
AQN.US	Algonquin Power & Utilities Corp	20231113	5.55	5.66	5.42	5.49	4879900	5.49	down	down	correct
AQNB.US	AQNB	20231113	24.25	24.53	24.164	24.34	19800	24.34	up	up	correct
AQNU.US	Algonquin Power & Utilities Corp Unit	20231113	20.01	20.75	19.99	20.21	19100	20.21	up	up	correct
AR.US	Antero Resources Corporation	20231113	26.07	26.67	25.74	26.32	3344800	26.32	up	up	correct
ARC.US	ARC Document Solutions Inc	20231113	2.65	2.7	2.64	2.65	73400	2.65
ARCH.US	Arch Resources Inc	20231113	148.11	149.61	145.01	145.34	344800	145.34	down	down	correct
ARCO.US	Arcos Dorados Holdings Inc	20231113	9.71	9.75	9.59	9.63	390600	9.63	down	down	correct
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20231113	12.74	12.89	12.6706	12.88	54866	12.7613	up	up	correct
ARE.US	Alexandria Real Estate Equities Inc	20231113	95	95.3	93.17	94.31	832800	94.31	down	down	correct
ARES.US	Ares Management Corporation	20231113	107.48	109.24	107.48	108.58	653500	108.58	up	up	correct
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20231113	21.65	22.27	21.65	22.27	3500	22.27	up	up	correct
ARGO.US	Argo Group International Holdings Ltd	20231113	29.98	29.99	29.98	29.99	513651	29.99	up	up	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20231113	10.3	10.35	10.23	10.26	449300	10.26	down	down	correct
ARL.US	American Realty Investors Inc	20231113	12.7	13.02	12.5	12.88	8400	12.88	up	up	correct
ARLO.US	Arlo Technologies Inc	20231113	8.3	8.44	7.77	7.93	1817600	7.93	down	down	correct
ARMK.US	Aramark	20231113	28.36	28.72	28.22	28.52	4240400	28.52	up	up	correct
AROC.US	Archrock Inc	20231113	13.73	13.87	13.65	13.81	1079400	13.81	up	up	correct
ARR.US	PC	20231113	19.97	20.15	19.93	20.15	10233	20.0042	up	up	correct
ARW.US	Arrow Electronics Inc	20231113	119.71	120.12	118.88	119.18	342200	119.18	down	down	correct
ASA.US	ASA Gold and Precious Metals Limited	20231113	12.85	12.98	12.82	12.84	80900	12.83	down	down	correct
ASAI.US	Sendas Distribuidora S.A.	20231113	12.91	12.93	12.66	12.78	421100	12.78	down	down	correct
ASAN.US	Asana Inc	20231113	19.59	19.78	19.08	19.22	2143000	19.22	down	down	correct
ASB.US	PF	20231113	17.5001	17.6	17.36	17.47	4577	17.47	down	down	correct
ASC.US	Ardmore Shipping Corporation	20231113	13.16	13.21	13.04	13.04	347100	13.04	down	down	correct
ASG.US	Liberty All	20231113	4.83	4.8699	4.82	4.86	94227	4.764	up	up	correct
ASGI.US	Aberdeen Standard Global Infrastructure Income Fund	20231113	16.28	16.35	16.2	16.21	179200	16.21	down	down	correct
ASGN.US	ASGN Incorporated	20231113	85.85	86.73	85.16	85.18	174600	85.18	down	down	correct
ASH.US	Ashland Global Holdings Inc	20231113	72.36	73.76	72.08	73.15	436300	73.15	up	up	correct
ASIX.US	AdvanSix Inc	20231113	24.16	24.83	24.11	24.55	127100	24.55	up	up	correct
ASPN.US	Aspen Aerogels Inc	20231113	9	9.28	8.792	9.14	486600	9.14	up	up	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20231113	217.5	221.09	216.49	219.18	36400	219.18	up	up	correct
ASX.US	ASE Technology Holding Co. Ltd	20231113	8.2	8.28	8.15	8.17	4590400	8.17	down	down	correct
ATEN.US	A10 Networks Inc	20231113	11.9	12.24	11.88	12.03	656400	11.9709	up	up	correct
ATGE.US	Adtalem Global Education Inc	20231113	55.3	55.52	53.93	55.18	507800	55.18	down	down	correct
ATH.US	PD	20231113	16.45	16.639	16.3601	16.49	32392	16.49	up	up	correct
ATHM.US	Autohome Inc	20231113	27.12	27.4	26.93	27.21	432600	27.21	up	up	correct
ATI.US	Allegheny Technologies Incorporated	20231113	43.73	44.72	43.44	44.45	1056500	44.45	up	up	correct
ATKR.US	Atkore Inc	20231113	131.65	132.73	130.51	130.56	216500	130.56	down	down	correct
ATO.US	Atmos Energy Corporation	20231113	111.48	111.6	110.4	111.12	747800	111.12	down	down	correct
ATR.US	AptarGroup Inc	20231113	125.39	125.48	124.37	124.53	183100	124.53	down	down	correct
ATUS.US	Altice USA Inc	20231113	2.21	2.21	2.03	2.04	13480200	2.04	down	down	correct
AU.US	AngloGold Ashanti Limited	20231113	15.83	15.95	15.6	15.67	2789400	15.67	down	down	correct
AUST.US	Austin Gold Corp.	20231113	0.688	0.72	0.66	0.66	7100	0.66	down	down	correct
AVA.US	Avista Corporation	20231113	33.35	33.55	33.09	33.3	476600	32.8641	down	down	correct
AVAL.US	Grupo Aval Acciones y Valores S.A	20231113	2.29	2.29	2.22	2.228	25800	2.228	down	down	correct
AVB.US	AvalonBay Communities Inc	20231113	166.88	167.55	164.76	165.29	512000	165.29	down	down	correct
AVD.US	American Vanguard Corporation	20231113	8.88	8.93	8.41	8.43	651700	8.43	down	down	correct
AVK.US	Advent Convertible and Income Fund	20231113	10.08	10.1	10.01	10.09	88500	9.973	up	up	correct
AVNS.US	Avanos Medical Inc	20231113	20.6	21.47	20.58	21.06	176800	21.06	up	up	correct
AVNT.US	Avient Corporation	20231113	31.83	32.44	31.45	32.25	494400	32.25	up	up	correct
AVY.US	Avery Dennison Corporation	20231113	179.45	181.21	178.3	179.67	411100	179.67	up	up	correct
AWF.US	AllianceBernstein Global High Income Fund	20231113	9.45	9.48	9.42	9.48	236000	9.48	up	up	correct
AWI.US	Armstrong World Industries Inc	20231113	80.39	81.02	80.14	80.15	239400	80.15	down	down	correct
AWK.US	American Water Works Company Inc	20231113	122.42	122.83	121.11	121.79	930600	121.79	down	down	correct
AWP.US	Aberdeen Global Premier Properties Fund	20231113	3.43	3.47	3.42	3.42	237300	3.42	down	down	correct
AWR.US	American States Water Company	20231113	77.14	77.71	76.72	77.67	164200	77.24	up	up	correct
AX.US	Axos Financial Inc	20231113	35.99	36.13	32.05	33.36	4071400	33.36	down	down	correct
AXL.US	American Axle & Manufacturing Holdings Inc	20231113	6.64	6.72	6.55	6.63	772500	6.63	down	down	correct
AXP.US	American Express Company	20231113	154.08	155.26	153.5	154.34	1753600	154.34	up	up	correct
AXR.US	AMREP Corporation	20231113	16.05	16.2	15.38	15.38	12100	15.38	down	down	correct
AXS.US	PE	20231113	20.58	20.87	20.55	20.73	32149	20.73	up	up	correct
AXTA.US	Axalta Coating Systems Ltd	20231113	29.68	30.26	29.46	30.16	2483500	30.16	up	up	correct
AYI.US	Acuity Brands Inc	20231113	174.96	177.86	174.67	175.84	399800	175.84	up	up	correct
AYX.US	Alteryx Inc	20231113	36.87	37.55	36.72	37.48	1139300	37.48	up	up	correct
AZEK.US	The AZEK Company Inc	20231113	28.3	28.65	28.21	28.61	817300	28.61	up	up	correct
AZO.US	AutoZone Inc	20231113	2702.3401	2734.1599	2696.8701	2707.1201	156900	2707.1201	up	up	correct
AZUL.US	Azul S.A	20231113	9.41	9.49	9.2	9.38	1596100	9.38	down	down	correct
AZZ.US	AZZ Inc	20231113	46.41	46.9	46.21	46.74	61900	46.74	up	down	incorrect
B.US	Barnes Group Inc	20231113	24.2	24.45	23.93	23.98	480600	23.98	down	up	incorrect
BA.US	The Boeing Company	20231113	203.49	206.85	202.51	204.54	13040300	204.54	up	down	incorrect
BABA.US	Alibaba Group Holding Limited	20231113	82.75	83.315	82.08	82.26	11236900	82.26	down	up	incorrect
BAC.US	PP	20231113	16.61	16.75	16.506	16.657	38713	16.657	up	down	incorrect
BAH.US	Booz Allen Hamilton Holding Corporation	20231113	126.17	128.57	125.92	127.34	979500	126.87	up	up	correct
BAK.US	Braskem S.A	20231113	7.93	8.099	7.801	7.9	839000	7.9	down	down	correct
BALY.US	Bally's Corporation	20231113	10	10.52	10	10.35	1166091	10.35	up	up	correct
BAM.US	Brookfield Asset Management Inc	20231113	30.87	31.35	30.82	31.2	832100	31.2	up	up	correct
BAP.US	Credicorp Ltd	20231113	121.68	122.8	116.42	116.42	320200	116.42	down	down	correct
BARK.US	Original Bark Co	20231113	0.735	0.809	0.735	0.77	1370100	0.77	up	up	correct
BAX.US	Baxter International Inc	20231113	33.27	34.13	33.01	33.71	9132800	33.71	up	up	correct
BB.US	BlackBerry Limited	20231113	3.59	3.6	3.48	3.52	2714600	3.52	down	down	correct
BBAR.US	Banco BBVA Argentina S.A	20231113	4.22	4.26	4.12	4.18	300500	4.18	down	down	correct
BBD.US	Banco Bradesco S.A	20231113	3.05	3.05	2.99	3.01	22601100	3.01	down	down	correct
BBDC.US	Barings BDC Inc	20231113	8.85	8.86	8.56	8.74	1083900	8.74	down	down	correct
BBDO.US	Banco Bradesco S.A	20231113	2.75	2.75	2.65	2.74	27700	2.74	down	down	correct
BBN.US	BlackRock Taxable Municipal Bond Trust	20231113	15.22	15.33	15.22	15.24	138300	15.147	up	up	correct
BBU.US	Brookfield Business Partners L.P	20231113	14.68	14.78	14.44	14.44	17600	14.44	down	down	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20231113	8.49	8.54	8.47	8.53	656200	8.53	up	up	correct
BBW.US	Build	20231113	24.88	25.38	24.78	25.24	94800	25.24	up	up	correct
BBWI.US	Bath Body Works Inc	20231113	30.75	30.91	29.47	29.73	4072383	29.547	down	down	correct
BBY.US	Best Buy Co. Inc	20231113	63.61	64.15	63.39	63.84	2372200	63.84	up	up	correct
BC.US	PC	20231113	22.89	23.2597	22.84	23.17	8899	23.17	up	up	correct
BCAT.US	BlackRock Capital Allocation Trust	20231113	14.625	14.73	14.58	14.65	251000	14.522	up	up	correct
BCC.US	Boise Cascade Company	20231113	104.47	105.855	104.47	104.97	169000	104.97	up	up	correct
BCE.US	BCE Inc	20231113	38.35	38.86	38.13	38.55	1201800	38.55	up	up	correct
BCH.US	Banco de Chile	20231113	20.71	20.71	20.32	20.47	92100	20.47	down	down	correct
BCO.US	The Brink's Company	20231113	73.98	74.91	73.1	73.62	176400	73.62	down	down	correct
BCS.US	Barclays PLC	20231113	6.7	6.75	6.68	6.71	8506500	6.71	up	up	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20231113	8.45	8.58	8.45	8.54	219000	8.488	up	up	correct
BDC.US	Belden Inc	20231113	64.56	65.41	64.13	64.96	274200	64.96	up	up	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20231113	7.35	7.42	7.34	7.36	334600	7.304	up	up	correct
BDN.US	Brandywine Realty Trust	20231113	3.76	3.78	3.62	3.71	1312300	3.71	down	down	correct
BDX.US	Becton Dickinson and Company	20231113	236	237.92	232.07	235.86	2209600	235.86	down	down	correct
BE.US	Bloom Energy Corporation	20231113	10.48	10.875	10.39	10.61	5120000	10.61	up	up	correct
BEDU.US	Bright Scholar Education Holdings Limited	20231113	1.08	1.08	1.06	1.06	700	1.06	down	down	correct
BEKE.US	KE Holdings Inc	20231113	15.02	15.04	14.62	14.78	6317800	14.78	down	down	correct
BEN.US	Franklin Resources Inc	20231113	22.66	22.75	22.32	22.5	2865600	22.5	down	down	correct
BEP.US	PA	20231113	16.47	16.54	16.45	16.505	14642	16.505	up	up	correct
BEPH.US	BEPH	20231113	13.96	14.13	13.9	14.12	9200	14.12	up	up	correct
BERY.US	Berry Global Group Inc	20231113	57.74	57.88	57.28	57.49	482400	57.49	down	down	correct
BEST.US	BEST Inc	20231113	2.66	2.73	2.6	2.7	82500	2.7	up	up	correct
BF.US	B	20231113	57.22	58.07	57.22	57.56	1528300	57.56	up	up	correct
BFAM.US	Bright Horizons Family Solutions Inc	20231113	81.37	83.26	80.29	83.12	286000	83.12	up	up	correct
BFK.US	BlackRock Municipal Income Trust	20231113	9.23	9.3	9.22	9.25	81700	9.219	up	up	correct
BFS.US	Saul Centers Inc	20231113	34.8	35.27	34.53	35.05	21400	35.05	up	up	correct
BFZ.US	BlackRock California Municipal Income Trust	20231113	10.56	10.61	10.55	10.59	77800	10.551	up	up	correct
BG.US	Bunge Limited	20231113	104.17	104.68	102.94	104.08	938700	103.4343	down	down	correct
BGH.US	Barings Global Short Duration High Yield Fund	20231113	12.69	12.69	12.6	12.62	26300	12.62	down	down	correct
BGR.US	BlackRock Energy and Resources Trust	20231113	12.52	12.77	12.52	12.69	58200	12.624	up	up	correct
BGS.US	B&G Foods Inc	20231113	8.32	8.32	8.03	8.1	1521800	8.1	down	down	correct
BGSF.US	BGSF Inc	20231113	9.75	9.99	9.63	9.85	69301	9.6998	up	up	correct
BGT.US	BlackRock Floating Rate Income Trust	20231113	12.05	12.09	12.02	12.08	53900	11.966	up	up	correct
BGY.US	BlackRock Enhanced International Dividend Trust	20231113	4.93	4.98	4.93	4.95	143000	4.916	up	up	correct
BH.US	Biglari Holdings Inc	20231113	142.9	143.19	137.01	141.7	8300	141.7	down	up	incorrect
BHC.US	Bausch Health Companies Inc	20231113	6.71	6.79	6.53	6.53	1745900	6.53	down	up	incorrect
BHE.US	Benchmark Electronics Inc	20231113	24.29	24.74	24.2	24.51	118800	24.51	up	down	incorrect
BHG.US	Bright Health Group Inc.	20231113	6.82	7.23	6.628	7.04	14900	7.04	up	down	incorrect
BHK.US	BlackRock Core Bond Trust	20231113	9.74	9.75	9.65	9.73	136000	9.655	down	up	incorrect
BHLB.US	Berkshire Hills Bancorp Inc	20231113	20.16	20.45	20.02	20.33	125300	20.1615	up	down	incorrect
BHP.US	BHP Group	20231113	58.09	58.61	58.03	58.39	1693000	58.39	up	down	incorrect
BHR.US	PD	20231113	16.93	17.5199	16.93	17.1988	505	17.1988	up	down	incorrect
BHV.US	BlackRock Virginia Municipal Bond Trust	20231113	9.44	9.63	9.44	9.63	35800	9.603	up	down	incorrect
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20231113	28.27	28.9	26.93	28.77	512100	28.77	up	down	incorrect
BIG.US	Big Lots Inc	20231113	3.71	3.71	3.51	3.59	1077800	3.59	down	down	correct
BIGZ.US	Blackrock Innovation & Growth Trust	20231113	6.77	6.83	6.725	6.82	727000	6.775	up	up	correct
BILL.US	Bill.com Holdings Inc	20231113	56.4	57.48	55.52	57	3166200	57	up	up	correct
BIO.US	Bio	20231113	301.31	307.68	298.05	303.75	300000	303.75	up	up	correct
BIP.US	PB	20231113	15.8	16.35	15.8	15.97	14046	15.97	up	up	correct
BIPC.US	Brookfield Infrastructure Corporation	20231113	29.53	29.73	29	29.18	635600	29.18	down	down	correct
BIPH.US	Safeplus International Holdings Limited	20231113	15.16	15.41	15.045	15.32	12600	15.32	up	down	incorrect
BIT.US	BlackRock Multi	20231113	14.46	14.59	14.46	14.47	95400	14.346	up	down	incorrect
BJ.US	BJ's Wholesale Club Holdings Inc	20231113	68.77	69.12	67.99	68.87	1157700	68.87	up	down	incorrect
BK.US	The Bank of New York Mellon Corporation	20231113	45.32	45.65	45.22	45.4	2005200	45.4	up	down	incorrect
BKD.US	Brookdale Senior Living Inc	20231113	4.13	4.19	4.04	4.09	1109900	4.09	down	up	incorrect
BKE.US	The Buckle Inc	20231113	33.06	33.65	33.05	33.47	354600	33.47	up	down	incorrect
BKH.US	Black Hills Corporation	20231113	49	49.15	48.27	48.29	345100	47.7129	down	down	correct
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20231113	10.49	10.53	10.43	10.5	17300	10.46	up	up	correct
BKT.US	BlackRock Income Trust Inc	20231113	11.08	11.09	11.02	11.06	32800	10.972	down	down	correct
BKU.US	BankUnited Inc	20231113	22.41	22.75	22.16	22.63	485600	22.63	up	up	correct
BLD.US	TopBuild Corp	20231113	269.81	270.16	266.425	269.01	135200	269.01	down	down	correct
BLDR.US	Builders FirstSource Inc	20231113	123.1	123.58	121.43	123.38	924200	123.38	up	up	correct
BLE.US	BlackRock Municipal Income Trust II	20231113	9.55	9.57	9.52	9.56	233700	9.526	up	up	correct
BLK.US	BlackRock Inc	20231113	660.82	664.37	658.14	661.45	356400	661.45	up	up	correct
BLND.US	Blend Labs Inc.	20231113	1.2	1.24	1.16	1.19	945200	1.19	down	down	correct
BLW.US	BlackRock Limited Duration Income Trust	20231113	12.94	12.95	12.86	12.95	77100	12.842	up	up	correct
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20231113	23.68	23.73	23.46	23.56	51600	23.56	down	down	correct
BMA.US	Banco Macro S.A	20231113	19.49	20.2	19.2	19.38	170100	19.38	down	down	correct
BME.US	BlackRock Health Sciences Trust	20231113	37.19	37.63	37	37.6	25000	37.387	up	up	correct
BMEZ.US	BlackRock Health Sciences Trust II	20231113	13.43	13.55	13.36	13.46	267000	13.367	up	up	correct
BMI.US	Badger Meter Inc	20231113	143.87	148.3	143.56	144.63	186600	144.63	up	up	correct
BML.US	PL	20231113	20.4847	20.8299	20.4847	20.61	23131	20.61	up	up	correct
BMO.US	Bank of Montreal	20231113	77.61	78.61	77.22	78.07	668100	78.07	up	up	correct
BMY.US	Bristol	20231113	50.45	50.67	50.06	50.15	12047100	50.15	down	down	correct
BNED.US	Barnes & Noble Education Inc	20231113	1.09	1.21	1.08	1.17	180400	1.17	up	up	correct
BNL.US	Broadstone Net Lease Inc	20231113	14.42	14.66	14.29	14.53	1310000	14.53	up	up	correct
BNS.US	The Bank of Nova Scotia	20231113	42.51	43.17	42.5	42.84	814300	42.84	up	up	correct
BNY.US	BlackRock New York Municipal Income Trust	20231113	9.34	9.39	9.34	9.38	48000	9.349	up	up	correct
BOAC.US	Bluescape Opportunities Acquisition Corp	20231113	0	0	0	0	0	0
BOE.US	BlackRock Enhanced Global Dividend Trust	20231113	9.46	9.51	9.44	9.49	87900	9.427	up	up	correct
BOH.US	PA	20231113	13.77	14.04	13.6501	13.95	12637	13.95	up	up	correct
BOOT.US	Boot Barn Holdings Inc	20231113	71.45	71.45	68.62	68.98	1319000	68.98	down	down	correct
BORR.US	Borr Drilling Limited	20231113	5.98	6.115	5.94	6.01	621800	6.01	up	up	correct
BOX.US	Box Inc	20231113	25.54	25.59	25.32	25.5	984700	25.5	down	down	correct
BP.US	BP p.l.c	20231113	35.4	35.76	35.35	35.7	6733500	35.7	up	up	correct
BPT.US	BP Prudhoe Bay Royalty Trust	20231113	3.27	3.4	3.18	3.2	327100	3.2	down	down	correct
BQ.US	Boqii Holding Limited	20231113	2.67	2.89	2.66	2.68	6900	2.68	up	up	correct
BR.US	Broadridge Financial Solutions Inc	20231113	176.75	177.84	176.29	177.8	333200	177.8	up	up	correct
BRBR.US	BellRing Brands Inc	20231113	46.45	46.72	45.77	46.68	850900	46.68	up	up	correct
BRC.US	Brady Corporation	20231113	53.66	54.09	53.47	53.65	363000	53.65	down	down	correct
BRDG.US	Bridge Investment Group Holdings Inc	20231113	7.67	7.815	7.54	7.59	310100	7.59	down	down	correct
BRFS.US	BRF S.A	20231113	2.38	2.47	2.38	2.44	7625900	2.44	up	up	correct
BRK.US	B	20231113	350.09	350.65	348.81	350.01	2196200	350.01	down	down	correct
BRO.US	Brown & Brown Inc	20231113	72.94	73.59	72.83	73.52	1194700	73.52	up	up	correct
BROS.US	Dutch Bros Inc.	20231113	27.49	27.785	26.9	27.04	775400	27.04	down	down	correct
BRSP.US	Brightspire Capital Inc	20231113	6.25	6.33	6.2	6.31	695400	6.31	up	up	correct
BRT.US	BRT Apartments Corp	20231113	16.83	16.97	16.72	16.83	32100	16.83
BRW.US	Voya Prime Rate Trust	20231113	7.53	7.57	7.46	7.53	193000	7.53
BRX.US	Brixmor Property Group Inc	20231113	20.94	20.98	20.69	20.77	1009100	20.77	down	down	correct
BSAC.US	Banco Santander	20231113	17.98	18.12	17.58	17.6	311800	17.6	down	down	correct
BSBR.US	Banco Santander (Brasil) S.A	20231113	6.01	6.09	5.97	6.07	594500	6.07	up	up	correct
BSIG.US	BrightSphere Investment Group Inc	20231113	16.21	16.32	16.012	16.09	250800	16.09	down	down	correct
BSM.US	Black Stone Minerals L.P	20231113	16.92	17.17	16.9	17.17	321300	17.17	up	up	correct
BST.US	BlackRock Science and Technology Trust	20231113	33	33.4	32.898	33.18	55600	32.93	up	up	correct
BSTZ.US	BlackRock Science and Technology Trust II	20231113	15.95	16.12	15.84	16.09	339400	15.987	up	up	correct
BTA.US	BlackRock Long	20231113	9.07	9.08	8.98	9.02	49500	8.976	down	down	correct
BTCM.US	BIT Mining Limited	20231113	3.02	3.02	2.7	2.9	55800	2.9	down	down	correct
BTI.US	British American Tobacco p.l.c	20231113	30.86	31.27	30.68	31.11	6983200	31.11	up	up	correct
BTO.US	John Hancock Financial Opportunities Fund	20231113	26.1	26.13	25.76	26.03	39300	26.03	down	down	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20231113	20.06	20.37	20.06	20.16	177400	20.114	up	up	correct
BTU.US	Peabody Energy Corporation	20231113	22.66	22.775	22.2	22.23	2972800	22.23	down	down	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20231113	9.54	9.54	9.47	9.52	278400	9.436	down	down	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20231113	19.24	19.32	18.97	18.99	146300	18.869	down	down	correct
BUR.US	Burford Capital Limited	20231113	13.58	13.67	13.48	13.66	421566	13.66	up	up	correct
BURL.US	Burlington Stores Inc	20231113	129.57	129.93	125.38	125.5	1590600	125.5	down	down	correct
BV.US	BrightView Holdings Inc	20231113	7.16	7.23	7.14	7.19	137900	7.19	up	up	correct
BVH.US	Bluegreen Vacations Holding Corporation	20231113	73.55	73.73	73.31	73.38	274100	73.38	down	down	correct
BVN.US	Compañía de Minas Buenaventura S.A.A	20231113	8.87	8.96	8.41	8.44	1322200	8.44	down	down	correct
BW.US	PA	20231113	11.84	12.86	10.6282	10.75	121207	10.75	down	down	correct
BWA.US	BorgWarner Inc	20231113	32.28	32.555	32.1	32.52	2419241	32.52	up	up	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20231113	7.45	7.46	7.42	7.46	7000	7.46	up	up	correct
BWSN.US	BWSN	20231113	18.5	19.12	18.415	18.51	161200	18.51	up	up	correct
BWXT.US	BWX Technologies Inc	20231113	76.87	77.57	76.51	76.85	468600	76.85	down	down	correct
BX.US	The Blackstone Group Inc	20231113	97.77	98.27	96.93	97.73	2722500	97.73	down	down	correct
BXC.US	BlueLinx Holdings Inc	20231113	79.25	80.41	79.25	80.1	59000	80.1	up	up	correct
BXMT.US	Blackstone Mortgage Trust Inc	20231113	21.15	21.38	21.08	21.26	1556200	21.26	up	up	correct
BXMX.US	Nuveen S&P 500 Buy	20231113	12.29	12.35	12.27	12.31	124200	12.31	up	up	correct
BXP.US	Boston Properties Inc	20231113	51.72	52.31	50.64	51.21	1211700	51.21	down	down	correct
BXSL.US	Blackstone Secured Lending Fund	20231113	27.72	27.76	27.45	27.75	814100	27.75	up	up	correct
BY.US	Byline Bancorp Inc	20231113	19.45	19.59	19.25	19.55	88900	19.55	up	up	correct
BYD.US	Boyd Gaming Corporation	20231113	56.85	56.98	56.25	56.31	606200	56.31	down	down	correct
BYM.US	BlackRock Municipal Income Quality Trust	20231113	10.18	10.18	10.09	10.1	59600	10.062	down	down	correct
BZH.US	Beazer Homes USA Inc	20231113	28.79	28.9	28.32	28.44	227300	28.44	down	down	correct
C.US	PN	20231113	28.59	28.66	28.5	28.58	80989	28.58	down	down	correct
CAAP.US	Corporación América Airports S.A	20231113	11.7	11.745	11.56	11.66	43700	11.66	down	down	correct
CABO.US	Cable One Inc	20231113	528.63	533.82	519.235	522.75	62300	522.75	down	down	correct
CACI.US	CACI International Inc	20231113	325.4	329.59	324.1	326.72	64000	326.72	up	up	correct
CAE.US	CAE Inc	20231113	21.73	22.22	21.73	21.92	348600	21.92	up	up	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20231113	12.12	12.12	11.99	12.08	38600	12.08	down	down	correct
CAG.US	Conagra Brands Inc	20231113	27.72	27.96	27.51	27.57	3026600	27.57	down	down	correct
CAH.US	Cardinal Health Inc	20231113	104.58	105.5	104.15	104.94	1751000	104.94	up	up	correct
CAL.US	Caleres Inc	20231113	25.95	26.25	25.68	26.08	202100	26.08	up	up	correct
CALX.US	Calix Inc	20231113	34.61	34.95	34.07	34.83	468900	34.83	up	up	correct
CANG.US	Cango Inc	20231113	1.2	1.2	1.1	1.12	42900	1.12	down	down	correct
CAPL.US	CrossAmerica Partners LP	20231113	21.99	22.54	21.95	22.33	44200	22.33	up	up	correct
CARR.US	Carrier Global Corporation	20231113	51.14	51.5	50.67	50.94	3827200	50.94	down	down	correct
CARS.US	Cars.com Inc	20231113	18.56	19.22	18.5	19.09	298100	19.09	up	up	correct
CAT.US	Caterpillar Inc	20231113	238.88	243.31	238.88	241.67	3035700	241.67	up	up	correct
CATO.US	The Cato Corporation	20231113	7.05	7.07	6.94	6.97	39000	6.97	down	down	correct
CB.US	Chubb Limited	20231113	222.96	224.29	221.31	222	1351521	222	down	down	correct
CBD.US	Companhia Brasileira de Distribuição	20231113	0.71	0.72	0.7	0.7	182500	0.7	down	down	correct
CBH.US	AllianzGI Convertible & Income 2024 Target Term Fund	20231113	8.49	8.56	8.49	8.49	29700	8.49
CBRE.US	CBRE Group Inc	20231113	72.85	73.5	72.1	73.32	1184900	73.32	up	up	correct
CBT.US	Cabot Corporation	20231113	73.93	74.59	73.58	74.08	244100	74.08	up	up	correct
CBU.US	Community Bank System Inc	20231113	40.95	41.51	40.74	41.39	133000	41.39	up	up	correct
CBZ.US	CBIZ Inc	20231113	56	56.84	56	56.65	118800	56.65	up	up	correct
CC.US	The Chemours Company	20231113	24.21	25.11	24.06	25.08	1949400	24.83	up	up	correct
CCI.US	Crown Castle International Corp. (REIT)	20231113	95.21	95.84	93.9	95.54	4142600	95.54	up	up	correct
CCJ.US	Cameco Corporation	20231113	42.51	44.35	42.51	43.73	5745600	43.73	up	up	correct
CCK.US	Crown Holdings Inc	20231113	80.1	80.91	79.56	80.2	981100	80.2	up	up	correct
CCL.US	Carnival Corporation & plc	20231113	12.63	12.83	12.45	12.78	19364700	12.78	up	up	correct
CCM.US	Concord Medical Services Holdings Limited	20231113	1.11	1.11	1.11	1.11	700	1.11
CCO.US	Clear Channel Outdoor Holdings Inc	20231113	1.31	1.34	1.31	1.32	1354400	1.32	up	up	correct
CCS.US	Century Communities Inc	20231113	68.75	69.195	68.25	68.57	171100	68.57	down	up	incorrect
CCU.US	Compañía Cervecerías Unidas S.A	20231113	11.66	11.69	11.49	11.59	123200	11.59	down	up	incorrect
CCZ.US	Comcast Holdings Corp	20231113	55.63	55.63	55.63	55.63	0	55.63
CDAY.US	Ceridian HCM Holding Inc	20231113	65.01	65.535	64.61	64.84	748900	64.84	down	up	incorrect
CDE.US	Coeur Mining Inc	20231113	2.11	2.15	2	2.01	7841700	2.01	down	up	incorrect
CDR.US	PC	20231113	11.26	11.5	11.26	11.26	60691	11.26
CDRE.US	Cadre Holdings Inc.	20231113	31.15	32.43	30.62	32.3	321200	32.3	up	down	incorrect
CE.US	Celanese Corporation	20231113	117.45	119.23	117.27	117.85	911500	117.85	up	down	incorrect
CEE.US	The Central and Eastern Europe Fund Inc	20231113	8.41	8.5	8.29	8.39	41600	8.39	down	down	correct
CEIX.US	CONSOL Energy Inc	20231113	96.27	96.62	94.89	94.99	414600	94.99	down	down	correct
CEM.US	ClearBridge MLP and Midstream Fund Inc	20231113	35.88	36.37	35.88	36.34	21200	36.34	up	up	correct
CEPU.US	Central Puerto S.A	20231113	6.17	6.17	5.875	5.96	87000	5.6221	down	down	correct
CF.US	CF Industries Holdings Inc	20231113	79.33	80.64	79.23	79.85	1851000	79.45	up	up	correct
CFG.US	PE	20231113	17.3	17.66	17.11	17.6319	55945	17.6319	up	up	correct
CGA.US	China Green Agriculture Inc	20231113	2.02	2.02	2.02	2.02	0	2.02
CGAU.US	Centerra Gold Inc	20231113	5.49	5.62	5.41	5.41	127200	5.359	down	down	correct
CHCT.US	Community Healthcare Trust Incorporated	20231113	25.63	26.03	25.33	25.72	125000	25.72	up	up	correct
CHD.US	Church & Dwight Co. Inc	20231113	89.51	91.16	89.05	90.93	1580500	90.657	up	up	correct
CHE.US	Chemed Corporation	20231113	582.59	590.58	579.75	582.94	78600	582.94	up	up	correct
CHGG.US	Chegg Inc	20231113	8.4	8.54	8.32	8.52	1322500	8.52	up	up	correct
CHH.US	Choice Hotels International Inc	20231113	110.85	112.21	110.74	111.39	502500	111.39	up	up	correct
CHMI.US	PB	20231113	21.1793	21.1961	20.7098	21.1961	699	21.1961	up	up	correct
CHN.US	The China Fund Inc	20231113	9.99	10.22	9.99	10.17	13800	10.17	up	up	correct
CHRB.US	CHRB	20231113	17.15	17.5	17.15	17.5	2918	17.5	up	up	correct
CHS.US	Chico's FAS Inc	20231113	7.49	7.51	7.45	7.48	1972700	7.48	down	down	correct
CHT.US	Chunghwa Telecom Co. Ltd	20231113	35.86	36	35.72	35.92	99800	35.92	up	up	correct
CHWY.US	Chewy Inc	20231113	19.79	19.88	19.33	19.41	4131700	19.41	down	down	correct
CI.US	Cigna Corporation	20231113	293.73	295.99	291.72	294.12	1002800	294.12	up	up	correct
CIA.US	Citizens Inc	20231113	3.01	3.17	2.89	3.15	53700	3.15	up	up	correct
CIB.US	Bancolombia S.A	20231113	26.97	27.17	26.86	26.95	100800	26.95	down	down	correct
CIEN.US	Ciena Corporation	20231113	43.91	44.46	43.62	43.9	841000	43.9	down	down	correct
CIF.US	MFS Intermediate High Income Fund	20231113	1.58	1.6	1.57	1.58	39100	1.566
CIG.US	Companhia Energética de Minas Gerais	20231113	2.54	2.57	2.53	2.57	6124500	2.57	up	up	correct
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20231113	17.82	17.86	17.77	17.79	39100	17.69	down	down	correct
CIM.US	PD	20231113	20.68	20.69	20.5	20.5	15913	20.5	down	down	correct
CINT.US	CI&T Inc	20231113	5.11	5.5	5.11	5.5	16900	5.5	up	up	correct
CIO.US	PA	20231113	16.07	16.14	15.9595	16	2487	16	down	down	correct
CION.US	Cion Investment Corp	20231113	10.95	11.15	10.92	10.93	141100	10.93	down	down	correct
CIR.US	CIRCOR International Inc	20231113	0	0	0	0	0	0
CL.US	Colgate	20231113	75.8	76.26	75.72	75.95	2805500	75.95	up	up	correct
CLB.US	Core Laboratories N.V	20231113	19.33	19.42	18.55	18.87	338500	18.87	down	down	correct
CLDT.US	PA	20231113	19.82	20.1	19.82	20.0501	1290	20.0501	up	up	correct
CLF.US	Cleveland	20231113	16.41	16.64	16.41	16.51	4210900	16.51	up	up	correct
CLH.US	Clean Harbors Inc	20231113	161.01	162.63	159.92	161.32	237200	161.32	up	up	correct
CLPR.US	Clipper Realty Inc	20231113	4.85	4.947	4.71	4.72	41800	4.72	down	down	correct
CLS.US	Celestica Inc	20231113	25.51	26	25.21	25.62	1003300	25.62	up	up	correct
CLVT.US	PA	20231113	28.34	28.66	28.34	28.66	3926	28.66	up	up	correct
CLW.US	Clearwater Paper Corporation	20231113	35.22	35.22	34.3	34.35	80000	34.35	down	down	correct
CLX.US	The Clorox Company	20231113	131.78	134.71	131.52	133.78	1877200	133.78	up	up	correct
CM.US	Canadian Imperial Bank of Commerce	20231113	37.6	37.98	37.46	37.78	867700	37.78	up	up	correct
CMA.US	Comerica Incorporated	20231113	41.14	41.19	40.41	40.98	1313300	40.98	down	down	correct
CMC.US	Commercial Metals Company	20231113	45.08	45.4	44.44	44.64	824000	44.64	down	down	correct
CMCM.US	Cheetah Mobile Inc	20231113	1.845	1.845	1.82	1.83	900	1.83	down	down	correct
CMG.US	Chipotle Mexican Grill Inc	20231113	2121	2155.79	2114.1699	2150.4299	255700	2150.4299	up	up	correct
CMI.US	Cummins Inc	20231113	217.08	219.18	216.92	217.43	711100	217.43	up	up	correct
CMP.US	Compass Minerals International Inc	20231113	23.82	24.02	23.36	23.62	363900	23.62	down	up	incorrect
CMRE.US	PE	20231113	25.2	25.26	25.2	25.2	3045	25.2
CMS.US	PC	20231113	19.94	20.345	19.7926	20.21	19644	20.21	up	down	incorrect
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20231113	22.614	23.08	22.614	23	8600	23	up	down	incorrect
CMSC.US	CMS Energy Corp	20231113	23.16	23.42	23.1	23.38	19200	23.38	up	down	incorrect
CMSD.US	CMS Energy Corp	20231113	23.305	23.68	23.06	23.65	55100	23.2903	up	down	incorrect
CMTG.US	Claros Mortgage Trust Inc.	20231113	10.55	10.68	10.458	10.63	84800	10.63	up	down	incorrect
CMU.US	MFS High Yield Municipal Trust	20231113	2.96	2.99	2.96	2.99	21000	2.979	up	up	correct
CNA.US	CNA Financial Corporation	20231113	38.99	39.23	38.87	39.09	101100	39.09	up	up	correct
CNC.US	Centene Corporation	20231113	71.96	72.48	71.64	72.14	1546400	72.14	up	up	correct
CNF.US	CNFinance Holdings Limited	20231113	1.86	1.94	1.86	1.88	5400	1.88	up	up	correct
CNHI.US	CNH Industrial N.V	20231113	9.85	9.88	9.77	9.8	9729100	9.8	down	down	correct
CNI.US	Canadian National Railway Company	20231113	111.41	113.04	111.05	112.54	1721800	112.54	up	up	correct
CNK.US	Cinemark Holdings Inc	20231113	14.39	14.61	14.16	14.45	3294400	14.45	up	up	correct
CNM.US	Core & Main Inc	20231113	31.21	32.16	31.21	31.94	4226600	31.94	up	up	correct
CNMD.US	CONMED Corporation	20231113	100.37	102.12	98.78	101.14	412400	101.14	up	up	correct
CNNE.US	Cannae Holdings Inc	20231113	17.62	17.9	17.505	17.66	558400	17.66	up	up	correct
CNO.US	PA	20231113	15.9	15.9	15.85	15.9	1218	15.5797
CNP.US	CenterPoint Energy Inc	20231113	27.12	27.19	26.65	26.73	3980900	26.5368	down	down	correct
CNQ.US	Canadian Natural Resources Limited	20231113	64.47	65.38	64.4	65.18	3281400	65.18	up	up	correct
CNS.US	Cohen & Steers Inc	20231113	52.39	52.67	51.79	52.13	157400	52.13	down	down	correct
CNX.US	CNX Resources Corporation	20231113	21.11	21.12	20.75	20.87	2273300	20.87	down	down	correct
CODI.US	PC	20231113	24.4556	24.4556	24.225	24.29	4451	24.29	down	down	correct
COE.US	China Online Education Group	20231113	7.83	7.83	7.5	7.81	2000	7.81	down	down	correct
COF.US	PL	20231113	15.4	15.7	15.23	15.65	59092	15.3809	up	up	correct
COLD.US	Americold Realty Trust	20231113	24.82	25	24.31	24.39	2386800	24.39	down	down	correct
COMP.US	Compass Inc	20231113	1.95	1.97	1.88	1.95	2039015	1.95
COO.US	The Cooper Companies Inc	20231113	329.94	332.62	327.97	330.57	162700	330.57	up	up	correct
COOK.US	Traeger Inc	20231113	2.11	2.3	2.05	2.22	826300	2.22	up	up	correct
COP.US	ConocoPhillips	20231113	114.99	115.91	114.99	115.36	3225700	115.36	up	up	correct
COR.US	CoreSite Realty Corporation	20231113	197.6	199.66	196.63	198.87	2986100	198.87	up	up	correct
CORR.US	PA	20231113	4	4	3.5872	3.65	30216	3.65	down	down	correct
COTY.US	Coty Inc	20231113	9.72	9.95	9.7	9.87	3271600	9.87	up	up	correct
COUR.US	Coursera Inc	20231113	18.54	18.86	18.34	18.85	1067500	18.85	up	up	correct
CP.US	Canadian Pacific Railway Limited	20231113	70.51	70.58	69.08	69.47	4150400	69.47	down	down	correct
CPA.US	Copa Holdings S.A	20231113	88	88.27	86.87	87.5	273800	87.5	down	down	correct
CPAC.US	Cementos Pacasmayo S.A.A	20231113	5.34	5.34	5.18	5.3	9700	5.3	down	down	correct
CPB.US	Campbell Soup Company	20231113	40.28	40.74	40.24	40.42	1981000	40.42	up	up	correct
CPE.US	Callon Petroleum Company	20231113	32.42	32.88	32.2	32.63	1241300	32.63	up	up	correct
CPF.US	Central Pacific Financial Corp	20231113	16.67	16.73	16.45	16.61	100700	16.61	down	down	correct
CPG.US	Crescent Point Energy Corp	20231113	7.05	7.09	6.94	6.96	4573000	6.946	down	down	correct
CPK.US	Chesapeake Utilities Corporation	20231113	86.29	91.87	85.15	90.96	1654100	90.96	up	up	correct
CPNG.US	Coupang Inc	20231113	15.34	15.355	14.88	15.31	9565700	15.31	down	down	correct
CPRI.US	Capri Holdings Limited	20231113	47	47.17	46.8	46.88	2392800	46.88	down	down	correct
CPS.US	Cooper	20231113	17.57	17.57	16.91	16.98	189000	16.98	down	down	correct
CPT.US	Camden Property Trust	20231113	87.81	87.81	85.3	86.65	1052400	86.65	down	down	correct
CR.US	Crane Co	20231113	101.93	102.7	99.98	101.84	103800	101.84	down	down	correct
CRC.US	California Resources Corp	20231113	50.46	50.65	50.1	50.38	374472	50.38	down	down	correct
CRD.US	B	20231113	9.3	9.4854	8.52	9.25	18232	9.1804	down	down	correct
CRH.US	CRH plc	20231113	59.38	60.29	59.32	59.71	2776800	59.71	up	up	correct
CRI.US	Carter's Inc	20231113	68.1	68.92	67.57	68.91	503200	68.91	up	up	correct
CRK.US	Comstock Resources Inc	20231113	11	11.3	10.96	11.17	3029200	11.17	up	up	correct
CRL.US	Charles River Laboratories International Inc	20231113	170.77	172	168.24	170.03	614100	170.03	down	down	correct
CRM.US	salesforce.com inc	20231113	212.57	216.14	211.76	215.28	3306600	215.28	up	up	correct
CRS.US	Carpenter Technology Corporation	20231113	66.69	68.85	66	68.41	507900	68.41	up	up	correct
CRT.US	Cross Timbers Royalty Trust	20231113	19	19.9	19	19.75	20000	19.75	up	up	correct
CSL.US	Carlisle Companies Incorporated	20231113	267.4	270.15	267.4	269.92	231700	269.07	up	up	correct
CSR.US	PC	20231113	23.9999	23.9999	23.9999	23.9999	221	23.9999
CSTM.US	Constellium SE	20231113	17.52	17.58	17.13	17.14	596100	17.14	down	down	correct
CSV.US	Carriage Services Inc	20231113	20.91	21.52	20.11	20.15	221100	20.15	down	down	correct
CTA.US	PB	20231113	67.1	67.5	67.1	67.5	1191	67.5	up	up	correct
CTBB.US	Qwest Corp. NT	20231113	10.03	10.44	10.03	10.35	105300	10.35	up	up	correct
CTDD.US	Qwest Corp. 6.75% NT 57	20231113	10.12	10.37	10.06	10.32	43300	10.32	up	up	correct
CTLT.US	Catalent Inc	20231113	33.18	33.61	32.38	33.1	1994900	33.1	down	down	correct
CTO.US	PA	20231113	18.87	19.42	18.87	19.35	4190	19.35	up	up	correct
CTOS.US	Custom Truck One Source Inc	20231113	4.89	4.962	4.82	4.86	633200	4.86	down	down	correct
CTR.US	ClearBridge MLP and Midstream Total Return Fund Inc	20231113	31.29	31.79	31.29	31.77	6800	31.77	up	up	correct
CTRA.US	Coterra Energy Inc	20231113	27.14	27.16	26.86	26.99	5308200	26.7916	down	down	correct
CTS.US	CTS Corporation	20231113	38.16	38.65	38.04	38.13	120300	38.13	down	down	correct
CTVA.US	Corteva Inc	20231113	43.43	45.35	43.22	45.29	7620400	45.29	up	up	correct
CUBB.US	Customers Bancorp Inc	20231113	19.604	19.604	19.604	19.604	103	19.604
CUBE.US	CubeSmart	20231113	36.08	36.29	35.69	36.15	2084000	36.15	up	up	correct
CUBI.US	PF	20231113	24.81	24.99	24.81	24.9347	3928	24.9347	up	up	correct
CUK.US	Carnival Corporation & plc	20231113	11.34	11.53	11.18	11.51	927100	11.51	up	up	correct
CULP.US	Culp Inc	20231113	5.21	5.25	5.18	5.18	12800	5.18	down	down	correct
CURO.US	CURO Group Holdings Corp	20231113	0.825	0.857	0.75	0.75	44700	0.75	down	down	correct
CURV.US	Torrid Holdings Inc.	20231113	3.31	3.365	3.11	3.31	148100	3.31
CUZ.US	Cousins Properties Incorporated	20231113	18.33	18.38	17.85	18.32	1220200	18.32	down	down	correct
CVEO.US	Civeo Corporation	20231113	22.35	23.43	22.03	23.3	68200	23.3	up	up	correct
CVI.US	CVR Energy Inc	20231113	30.28	30.87	30.06	30.54	754700	30.54	up	up	correct
CVNA.US	Carvana Co	20231113	28.89	29.649	27.75	28.64	5153900	28.64	down	down	correct
CVS.US	CVS Health Corporation	20231113	67.56	67.94	67.04	67.8	4230900	67.8	up	up	correct
CVX.US	Chevron Corporation	20231113	143.15	144.3	142.85	144	8747700	142.5062	up	up	correct
CW.US	Curtiss	20231113	208.01	214.97	208.01	213.37	238300	213.37	up	up	correct
CWAN.US	Clearwater Analytics Holdings Inc.	20231113	19.26	20.088	19.25	20.04	3023300	20.04	up	up	correct
CWEN.US	Clearway Energy Inc	20231113	21.43	21.63	21.25	21.35	632400	21.35	down	down	correct
CWH.US	Camping World Holdings Inc	20231113	18.57	19.4	18.57	19.02	825300	19.02	up	up	correct
CWK.US	Cushman & Wakefield plc	20231113	7.48	7.56	7.28	7.49	1646500	7.49	up	up	correct
CWT.US	California Water Service Group	20231113	48.8	49.11	48.49	48.73	217900	48.73	down	down	correct
CX.US	CEMEX S.A.B. de C.V	20231113	6.9	6.97	6.84	6.84	2377700	6.84	down	down	correct
CXE.US	MFS High Income Municipal Trust	20231113	3.21	3.24	3.19	3.22	107500	3.207	up	up	correct
CXH.US	MFS Investment Grade Municipal Trust	20231113	6.88	6.9	6.86	6.9	14400	6.878	up	up	correct
CXM.US	Sprinklr Inc.	20231113	14.42	14.56	14.29	14.33	839800	14.33	down	down	correct
CXW.US	CoreCivic Inc	20231113	13.54	13.6	13.32	13.57	577100	13.57	up	up	correct
CYD.US	China Yuchai International Limited	20231113	9.36	9.71	9.35	9.61	21600	9.61	up	up	correct
CYH.US	Community Health Systems Inc	20231113	2.33	2.46	2.28	2.44	1037500	2.44	up	up	correct
D.US	Dominion Energy Inc	20231113	44.95	44.99	44.25	44.53	4715000	44.53	down	down	correct
DAC.US	Danaos Corporation	20231113	63.14	63.56	62.61	63.34	141100	63.34	up	up	correct
DAL.US	Delta Air Lines Inc	20231113	33.79	34.39	33.69	34.17	7144400	34.17	up	up	correct
DAN.US	Dana Incorporated	20231113	11.83	12	11.76	11.89	769600	11.89	up	up	correct
DAO.US	Youdao Inc	20231113	4.33	4.42	4.26	4.31	67900	4.31	down	down	correct
DAR.US	Darling Ingredients Inc	20231113	41.88	41.88	40.67	40.82	2604000	40.82	down	down	correct
DASH.US	DoorDash Inc	20231113	86.7	90.42	86.33	89.77	3339200	89.77	up	up	correct
DAVA.US	Endava plc	20231113	53.47	53.93	52.56	53.41	179100	53.41	down	down	correct
DB.US	Deutsche Bank Aktiengesellschaft	20231113	11.25	11.36	11.24	11.34	2139300	11.34	up	up	correct
DBD.US	Diebold Nixdorf Incorporated	20231113	21.01	21.875	21.01	21.74	69600	21.74	up	up	correct
DBI.US	Designer Brands Inc	20231113	9.88	10.13	9.78	9.92	806000	9.92	up	down	incorrect
DBL.US	DoubleLine Opportunistic Credit Fund	20231113	14.16	14.25	14.14	14.23	71600	14.1209	up	down	incorrect
DBRG.US	PJ	20231113	20.91	20.98	20.66	20.98	6358	20.98	up	down	incorrect
DCF.US	BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc	20231113	7.72	7.734	7.69	7.7	29800	7.7	down	up	incorrect
DCI.US	Donaldson Company Inc	20231113	59.76	60.09	59.68	59.69	307200	59.69	down	up	incorrect
DCO.US	Ducommun Incorporated	20231113	47.98	50.3	47.27	49.88	109800	49.88	up	down	incorrect
DD.US	DuPont de Nemours Inc	20231113	68.77	68.88	67.9	68.53	2287100	68.53	down	down	correct
DDD.US	3D Systems Corporation	20231113	4.12	4.28	4.06	4.19	1117000	4.19	up	up	correct
DDL.US	Dingdong (Cayman) Limited	20231113	1.99	2.01	1.95	1.99	106300	1.99
DDS.US	Dillard's Inc	20231113	292.92	302	288.69	298.59	153700	298.59	up	down	incorrect
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20231113	25.87	25.96	25.87	25.92	2600	25.92	up	down	incorrect
DE.US	Deere & Company	20231113	372.86	373.63	367.13	369.76	1418100	369.76	down	up	incorrect
DEA.US	Easterly Government Properties Inc	20231113	10.79	10.94	10.62	10.9	622900	10.9	up	down	incorrect
DECK.US	Deckers Outdoor Corporation	20231113	629.61	632.07	624.01	628.42	265000	628.42	down	up	incorrect
DEI.US	Douglas Emmett Inc	20231113	11.1	11.14	10.76	10.84	2163000	10.84	down	up	incorrect
DELL.US	Dell Technologies Inc	20231113	72.85	74.05	72.35	73.77	3234680	73.77	up	down	incorrect
DEN.US	Denbury Inc	20231113	0	0	0	0	0	0
DEO.US	Diageo plc	20231113	140.81	143.36	140.57	142.56	1429500	142.56	up	down	incorrect
DESP.US	Despegar.com Corp	20231113	6.92	7.21	6.75	6.88	377500	6.88	down	up	incorrect
DFIN.US	Donnelley Financial Solutions Inc	20231113	54.38	55.21	53.9	55.05	142500	55.05	up	up	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20231113	16.45	16.5	16.36	16.44	37600	16.44	down	down	correct
DFS.US	Discover Financial Services	20231113	83.19	84.04	82.68	83.81	4854900	83.81	up	up	correct
DG.US	Dollar General Corporation	20231113	117.5	117.96	116.32	117.39	1638400	117.39	down	down	correct
DGX.US	Quest Diagnostics Incorporated	20231113	132.9	133	131.69	132.35	672500	132.35	down	down	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20231113	2.21	2.21	2.17	2.2	182700	2.2	down	down	correct
DHI.US	D.R. Horton Inc	20231113	121.75	123.16	121.16	122.32	2045900	122.32	up	up	correct
DHT.US	DHT Holdings Inc	20231113	10.2	10.31	10.14	10.26	1856900	10.26	up	up	correct
DHX.US	DHI Group Inc	20231113	2.16	2.2	2.1	2.14	56900	2.14	down	down	correct
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20231113	13.4	13.45	13.37	13.4	43000	13.4
DIN.US	Dine Brands Global Inc	20231113	42.75	43.26	42.44	42.81	256900	42.81	up	up	correct
DIS.US	The Walt Disney Company	20231113	88.42	89.9	87.4051	89.44	12834440	89.44	up	up	correct
DK.US	Delek US Holdings Inc	20231113	25.61	26.2	25.51	26.16	788900	26.16	up	up	correct
DKL.US	Delek Logistics Partners LP	20231113	48.6	49.2	47.5	48.84	51400	48.84	up	up	correct
DKS.US	DICK'S Sporting Goods Inc	20231113	111.23	111.57	110.08	110.48	932200	110.48	down	down	correct
DLB.US	Dolby Laboratories Inc	20231113	87	87	86.18	86.68	281000	86.68	down	down	correct
DLNG.US	PB	20231113	24.8	24.8	24.57	24.8	4623	24.2531
DLR.US	PL	20231113	20.5	20.545	20.31	20.43	15663	20.43	down	down	correct
DLX.US	Deluxe Corporation	20231113	17.73	17.96	17.51	17.8	161550	17.5157	up	up	correct
DLY.US	DoubleLine Yield Opportunities Fund Common Shares of Beneficial Interest	20231113	14.19	14.24	14.13	14.24	111800	14.1266	up	up	correct
DM.US	Desktop Metal Inc	20231113	0.7971	0.8249	0.7349	0.799	4572975	0.799	up	up	correct
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20231113	9.61	9.62	9.52	9.55	62500	9.55	down	down	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20231113	10.57	10.6	10.46	10.49	24500	10.49	down	down	correct
DMS.US	Digital Media Solutions Inc	20231113	0.4	0.62	0.4	0.45	2253	0.45	up	up	correct
DNA.US	Ginkgo Bioworks Holdings	20231113	1.35	1.36	1.222	1.28	26096900	1.28	down	down	correct
DNB.US	Dun & Bradstreet Holdings Inc	20231113	9.26	9.425	9.21	9.3	2116800	9.3	up	up	correct
DNOW.US	NOW Inc	20231113	10.24	10.37	10.229	10.29	402100	10.29	up	up	correct
DNP.US	DNP Select Income Fund Inc	20231113	8.99	9.24	8.95	8.95	852200	8.95	down	down	correct
DOC.US	Physicians Realty Trust	20231113	10.86	10.91	10.68	10.85	1797000	10.85	down	down	correct
DOCN.US	DigitalOcean Holdings Inc	20231113	25	25.77	24.6	25.58	1141500	25.58	up	up	correct
DOCS.US	Doximity Inc.	20231113	23.925	24.49	23.81	23.88	3620300	23.88	down	down	correct
DOLE.US	Dole plc	20231113	11.46	11.5	11.398	11.48	532900	11.48	up	up	correct
DOMA.US	Doma Holdings Inc	20231113	4.94	5.15	4.85	5.11	10600	5.11	up	up	correct
DOOR.US	Masonite International Corporation	20231113	81.97	83.14	81.82	82.61	136100	82.61	up	up	correct
DOV.US	Dover Corporation	20231113	131.14	132.38	130.75	131.47	762500	131.47	up	up	correct
DOW.US	Dow Inc	20231113	49.13	49.52	48.905	49.24	3161000	49.24	up	up	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20231113	8.59	8.62	8.56	8.59	115600	8.59
DPZ.US	Domino's Pizza Inc	20231113	376.82	376.82	369.32	374.55	736000	374.55	down	down	correct
DQ.US	Daqo New Energy Corp	20231113	26.69	28.08	26.62	27.54	1358500	27.54	up	up	correct
DRD.US	DRDGOLD Limited	20231113	8.32	8.44	8.21	8.28	150300	8.28	down	down	correct
DRH.US	PA	20231113	25.35	26.0815	25.055	25.34	5041	25.34	down	down	correct
DRI.US	Darden Restaurants Inc	20231113	149.74	151.56	149.66	151.25	781700	151.25	up	up	correct
DRQ.US	Dril	20231113	22.23	22.54	21.88	22.44	209700	22.44	up	up	correct
DSL.US	DoubleLine Income Solutions Fund	20231113	11.51	11.54	11.41	11.44	411400	11.3334	down	down	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20231113	5.15	5.18	5.11	5.11	90000	5.092	down	down	correct
DSU.US	BlackRock Debt Strategies Fund Inc	20231113	10.14	10.2	10.12	10.13	164900	10.039	down	down	correct
DSX.US	PB	20231113	25.12	25.1592	25.12	25.14	619	25.14	up	up	correct
DT.US	Dynatrace Inc	20231113	50.55	51.53	50.295	51.4	2532200	51.4	up	up	correct
DTB.US	DTB	20231113	19.44	19.662	19.26	19.38	19100	19.38	down	down	correct
DTC.US	Solo Brands Inc.	20231113	4.44	4.46	4.3	4.43	504200	4.43	down	down	correct
DTE.US	DTE Energy Company	20231113	98.55	98.69	97.43	97.66	1599900	97.66	down	down	correct
DTF.US	DTF Tax	20231113	10.83	10.95	10.82	10.83	28600	10.797
DTLA.US	P	20231113	0.1	0.1	0.071	0.09	55957	0.09	down	down	correct
DTM.US	DT Midstream Inc	20231113	54.65	55.08	54.17	54.89	457600	54.89	up	up	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20231113	22.55	22.86	22.47	22.725	23500	22.4013	up	up	correct
DUK.US	PA	20231113	23.96	24.28	23.92	24.18	46424	24.18	up	up	correct
DUKB.US	Duke Energy Corp	20231113	23	23.31	23	23.29	35300	23.29	up	up	correct
DV.US	DoubleVerify Holdings Inc	20231113	30.16	31.315	29.79	30.95	1944900	30.95	up	up	correct
DVA.US	DaVita Inc	20231113	84.76	90.65	84.64	88.38	2880800	88.38	up	down	incorrect
DVN.US	Devon Energy Corporation	20231113	45.81	46.03	45.34	45.42	8175900	45.42	down	up	incorrect
DX.US	PC	20231113	22.62	22.94	22.57	22.88	5180	22.88	up	down	incorrect
DXC.US	DXC Technology Company	20231113	21.68	21.88	21.57	21.66	1445700	21.66	down	up	incorrect
DY.US	Dycom Industries Inc	20231113	83.05	83.75	82.71	83.21	169800	83.21	up	down	incorrect
E.US	Eni S.p.A	20231113	32.2	32.7	32.18	32.7	172400	32.7	up	up	correct
EAF.US	GrafTech International Ltd	20231113	2.45	2.485	2.38	2.4	2345600	2.4	down	down	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20231113	20.87	21.14	20.81	20.91	30040	20.91	up	up	correct
EARN.US	Ellington Residential Mortgage REIT	20231113	5.55	5.68	5.42	5.6	231400	5.6	up	up	correct
EAT.US	Brinker International Inc	20231113	34.39	34.39	33.62	34.02	882100	34.02	down	down	correct
EB.US	Eventbrite Inc	20231113	7.2	7.32	7	7.1	1649700	7.1	down	down	correct
EBF.US	Ennis Inc	20231113	21.12	21.12	20.8	20.92	69400	20.92	down	down	correct
EBR.US	Centrais Elétricas Brasileiras S.A.	20231113	7.58	7.8	7.57	7.78	627500	7.78	up	up	correct
EBS.US	Emergent BioSolutions Inc	20231113	1.97	1.98	1.81	1.82	2210300	1.82	down	down	correct
EC.US	Ecopetrol S.A	20231113	11.8	11.93	11.72	11.89	1116800	11.89	up	up	correct
ECAT.US	BlackRock ESG Capital Allocation Trust	20231113	15.03	15.18	15.03	15.15	479500	15.025	up	up	correct
ECC.US	Eagle Point Credit Company Inc	20231113	9.44	9.45	9.3	9.45	427100	9.45	up	up	correct
ECCC.US	Eagle Point Credit Company Inc	20231113	20.75	21.01	20.71	20.92	3700	20.92	up	up	correct
ECCW.US	ECCW	20231113	22.84	23.47	22.71	23.08	8900	23.08	up	up	correct
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20231113	23.8	23.8	23.25	23.35	21900	23.35	down	down	correct
ECL.US	Ecolab Inc	20231113	177.39	179.28	177.16	179	649100	179	up	up	correct
ECVT.US	Ecovyst Inc	20231113	8.76	9.1	8.71	8.99	677400	8.99	up	up	correct
ED.US	Consolidated Edison Inc	20231113	89.25	89.53	87.99	88.37	2326400	87.56	down	down	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20231113	4.52	4.55	4.51	4.51	109200	4.51	down	down	correct
EDF.US	Stone Harbor Emerging Markets Income Fund	20231113	3.98	4	3.9	3.92	89400	3.92	down	down	correct
EDI.US	Stone Harbor Emerging Markets Total Income Fund	20231113	4.8	4.82	4.76	4.77	22600	4.77	down	down	correct
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20231113	10.18	10.59	10.06	10.2	20000	10.2	up	up	correct
EDR.US	Endeavor Group Holdings Inc	20231113	24.32	24.62	24.21	24.51	3040800	24.51	up	up	correct
EDU.US	New Oriental Education & Technology Group Inc	20231113	68.33	69.79	67.38	69.51	1119600	69.51	up	up	correct
EEA.US	The European Equity Fund Inc	20231113	7.92	7.98	7.92	7.96	3400	7.96	up	up	correct
EEX.US	Emerald Holding Inc	20231113	5.17	5.32	5.11	5.11	65200	5.11	down	down	correct
EFC.US	PA	20231113	22.4401	22.65	22.44	22.5	5019	22.5	up	up	correct
EFR.US	Eaton Vance Senior Floating	20231113	12.23	12.25	12.2	12.23	53800	12.23
EFT.US	Eaton Vance Floating	20231113	12.14	12.18	12.13	12.17	94400	12.17	up	up	correct
EFX.US	Equifax Inc	20231113	183.91	184.67	182.01	184.02	636100	184.02	up	up	correct
EGF.US	BlackRock Enhanced Government Fund Inc	20231113	9.45	9.66	9.45	9.66	1200	9.619	up	up	correct
EGGF.US	UN	20231113	10.65	10.65	10.65	10.65	0	10.65
EGHT.US	8x8 Inc	20231113	2.85	2.94	2.83	2.88	1060300	2.88	up	up	correct
EGO.US	Eldorado Gold Corporation	20231113	10.37	10.5	10.29	10.29	1405100	10.29	down	down	correct
EGP.US	EastGroup Properties Inc	20231113	166.29	166.29	164.82	165.19	279600	165.19	down	down	correct
EGY.US	VAALCO Energy Inc	20231113	4	4.15	4	4.11	550900	4.11	up	up	correct
EHC.US	Encompass Health Corporation	20231113	63.06	64.5	63.02	63.4	636800	63.4	up	up	correct
EHI.US	Western Asset Global High Income Fund Inc	20231113	6.42	6.45	6.42	6.43	21900	6.43	up	up	correct
EIC.US	Eagle Point Income Company Inc	20231113	14.4	14.4	14.21	14.25	72500	14.25	down	down	correct
EICA.US	Eagle Point Income Company Inc.	20231113	22.55	22.55	22.46	22.5	5600	22.5	down	down	correct
EIG.US	Employers Holdings Inc	20231113	38.05	38.05	37.33	37.35	163100	37.35	down	down	correct
EIX.US	Edison International	20231113	63.5	63.89	62.21	62.25	1902000	62.25	down	down	correct
EL.US	The Estée Lauder Companies Inc	20231113	114.69	114.87	112.34	113.73	3117700	113.73	down	down	correct
ELAN.US	Elanco Animal Health Incorporated	20231113	10.68	10.81	10.42	10.55	5049800	10.55	down	down	correct
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20231113	21.17	21.33	21.07	21.23	9358	21.23	up	up	correct
ELF.US	e.l.f. Beauty Inc	20231113	94.98	97.75	93.55	97.28	1140200	97.28	up	up	correct
ELP.US	Companhia Paranaense de Energia	20231113	8.97	9.08	8.8995	9.08	1206328	9.08	up	up	correct
ELS.US	Equity LifeStyle Properties Inc	20231113	65.39	65.8	65.01	65.46	733400	65.46	up	up	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20231113	8.35	8.42	8.26	8.29	280900	8.29	down	down	correct
EME.US	EMCOR Group Inc	20231113	210.03	212.14	210	211.5	167100	211.5	up	up	correct
EMF.US	Templeton Emerging Markets Fund	20231113	11.31	11.4	11.27	11.35	11500	11.35	up	up	correct
EMN.US	Eastman Chemical Company	20231113	76.56	77.67	76.28	76.84	761400	76.84	up	up	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20231113	32.07	32.69	32.07	32.64	17100	32.64	up	up	correct
EMP.US	Entergy Mississippi Inc. 1M BD 66	20231113	21.42	21.61	21.42	21.52	7581	21.52	up	up	correct
EMR.US	Emerson Electric Co	20231113	86.54	86.92	85.91	86.6	3123200	86.0855	up	up	correct
ENB.US	Enbridge Inc	20231113	33.4	33.85	33.3	33.81	7615200	33.167	up	up	correct
ENFN.US	Enfusion Inc.	20231113	9.35	9.7	9.35	9.54	195400	9.54	up	up	correct
ENIC.US	Enel Chile S.A	20231113	3.03	3.03	2.94	3	533000	3	down	down	correct
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20231113	20.5	20.67	20.49	20.65	2100	20.65	up	up	correct
ENLC.US	EnLink Midstream LLC	20231113	12.31	12.51	12.24	12.48	1676400	12.48	up	up	correct
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20231113	21.97	22.2	21.97	22.12	6700	22.12	up	up	correct
ENS.US	EnerSys	20231113	84.87	86.44	84.41	86.08	264800	86.08	up	up	correct
ENV.US	Envestnet Inc	20231113	34.16	34.28	33.12	33.55	842500	33.55	down	down	correct
ENVA.US	Enova International Inc	20231113	40.1	40.72	39.84	40.51	148400	40.51	up	up	correct
ENZ.US	Enzo Biochem Inc	20231113	1.22	1.24	1.19	1.22	53800	1.22
EOD.US	Wells Fargo Advantage Funds	20231113	4.01	4.04	4.01	4.03	37400	4.03	up	up	correct
EOG.US	EOG Resources Inc	20231113	123	123.73	122.3975	123.06	2413693	123.06	up	up	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20231113	15.53	15.63	15.53	15.56	46700	15.56	up	up	correct
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20231113	17.59	17.64	17.52	17.58	47400	17.58	down	down	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20231113	15.68	15.68	15.54	15.62	22700	15.62	down	down	correct
EP.US	PC	20231113	45.61	45.61	45.59	45.61	3529	45.61
EPAC.US	Enerpac Tool Group Corp	20231113	28.06	28.55	27.93	28.4	316000	28.4	up	up	correct
EPAM.US	EPAM Systems Inc	20231113	233.33	236.66	232.83	234.69	337500	234.69	up	up	correct
EPC.US	Edgewell Personal Care Company	20231113	33.91	34.59	33.8	34.13	305700	34.13	up	up	correct
EPD.US	Enterprise Products Partners L.P	20231113	26	26.05	25.9	25.99	3535000	25.99	down	down	correct
EPR.US	PG	20231113	18.8	18.98	18.8	18.96	1505	18.96	up	up	correct
EPRT.US	Essential Properties Realty Trust Inc	20231113	22.54	22.655	22.321	22.35	1613700	22.35	down	down	correct
EQC.US	PD	20231113	24.61	24.735	24.61	24.69	7244	24.69	up	up	correct
EQH.US	PC	20231113	14.65	14.9391	14.5878	14.8	56035	14.8	up	up	correct
EQNR.US	Equinor ASA	20231113	33.04	33.63	32.98	33.47	2108300	32.57	up	up	correct
EQR.US	Equity Residential	20231113	54.19	54.41	53.74	54.18	2022400	54.18	down	down	correct
EQS.US	Equus Total Return Inc	20231113	1.42	1.48	1.41	1.48	1700	1.48	up	up	correct
EQT.US	EQT Corporation	20231113	39.53	40.06	39.21	39.8	3706100	39.8	up	up	correct
ERF.US	Enerplus Corporation	20231113	16.22	16.39	16.15	16.21	907400	16.21	down	down	correct
ERJ.US	Embraer S.A	20231113	15.5	15.61	15.4	15.45	808100	15.45	down	down	correct
ES.US	Eversource Energy	20231113	53.74	53.74	52.49	53.03	2981600	53.03	down	down	correct
ESE.US	ESCO Technologies Inc	20231113	99.87	101.98	99.87	101.13	45100	101.13	up	up	correct
ESI.US	Element Solutions Inc	20231113	19.15	19.39	19.11	19.29	724300	19.29	up	up	correct
ESMT.US	EngageSmart LLC	20231113	22.78	22.86	22.74	22.86	466300	22.86	up	up	correct
ESNT.US	Essent Group Ltd	20231113	48.21	48.67	48.07	48.25	227200	48.25	up	up	correct
ESRT.US	Empire State Realty Trust Inc	20231113	8.46	8.5	8.31	8.45	603200	8.45	down	down	correct
ESS.US	Essex Property Trust Inc	20231113	208.1	209.27	204.64	205.66	357500	205.66	down	down	correct
ESTC.US	Elastic N.V	20231113	76.8	77.23	74.42	74.88	835800	74.88	down	down	correct
ESTE.US	Earthstone Energy Inc	20231113	0	0	0	0	0	0
ETB.US	Eaton Vance Tax	20231113	12.58	12.59	12.51	12.57	25000	12.57	down	down	correct
ETD.US	Ethan Allen Interiors Inc	20231113	25.56	25.84	25.33	25.77	172500	25.77	up	up	correct
ETG.US	Eaton Vance Tax	20231113	15.39	15.5	15.37	15.43	76700	15.43	up	up	correct
ETI.US	P	20231113	22.07	22.2753	22.07	22.2753	775	22.2753	up	up	correct
ETJ.US	Eaton Vance Risk	20231113	7.72	7.79	7.72	7.76	89600	7.76	up	up	correct
ETN.US	Eaton Corporation plc	20231113	221.57	223.03	220.24	222.57	1421800	222.57	up	up	correct
ETO.US	Eaton Vance Tax	20231113	21.44	21.66	21.44	21.61	26900	21.61	up	up	correct
ETR.US	Entergy Corporation	20231113	95.48	95.99	94.845	95.08	1919326	95.08	down	down	correct
ETRN.US	Equitrans Midstream Corporation	20231113	8.74	8.88	8.69	8.85	2321800	8.85	up	up	correct
ETV.US	Eaton Vance Tax	20231113	12.14	12.16	12.05	12.07	257400	12.07	down	down	correct
ETW.US	Eaton Vance Tax	20231113	7.43	7.46	7.43	7.45	304100	7.45	up	up	correct
ETWO.US	E2open Parent Holdings Inc	20231113	3.22	3.34	3.179	3.26	1927900	3.26	up	up	correct
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20231113	16.85	16.87	16.7	16.75	51500	16.75	down	down	correct
ETY.US	Eaton Vance Tax	20231113	11.28	11.42	11.27	11.42	261300	11.42	up	up	correct
EURN.US	Euronav NV	20231113	17.97	18.025	17.96	17.98	1218600	17.98	up	up	correct
EVA.US	Enviva Partners LP	20231113	0.877	1.68	0.877	1.38	12043400	1.38	up	up	correct
EVC.US	Entravision Communications Corporation	20231113	3.9	3.94	3.81	3.86	178800	3.86	down	down	correct
EVF.US	Eaton Vance Senior Income Trust	20231113	6.06	6.19	5.97	6.19	124600	6.19	up	up	correct
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20231113	9.94	9.94	9.86	9.88	8000	9.88	down	down	correct
EVH.US	Evolent Health Inc	20231113	27.95	28.52	27.65	27.79	608700	27.79	down	down	correct
EVN.US	Eaton Vance Municipal Income Trust	20231113	9.38	9.38	9.25	9.26	101800	9.26	down	down	correct
EVR.US	Evercore Inc	20231113	137.8	140.11	137.16	139.26	168700	139.26	up	up	correct
EVRG.US	Evergy Inc	20231113	49.16	49.42	47.98	48.05	2825000	48.05	down	down	correct
EVRI.US	Everi Holdings Inc	20231113	11.35	11.44	11.07	11.11	1325000	11.11	down	down	correct
EVT.US	Eaton Vance Tax	20231113	19.74	19.92	19.71	19.84	144100	19.84	up	up	correct
EVTC.US	EVERTEC Inc	20231113	32.69	33.31	32.67	33.21	237900	33.21	up	up	correct
EW.US	Edwards Lifesciences Corporation	20231113	65.83	66.22	64.07	64.6	5709800	64.6	down	down	correct
EXG.US	Eaton Vance Tax	20231113	7.2	7.29	7.2	7.24	525800	7.24	up	up	correct
EXK.US	Endeavour Silver Corp	20231113	1.93	1.99	1.91	1.94	2037600	1.94	up	up	correct
EXP.US	Eagle Materials Inc	20231113	166.74	168.93	166.74	167.8	231100	167.8	up	up	correct
EXPR.US	Express Inc	20231113	9.29	9.35	8.8	9.02	36600	9.02	down	down	correct
EXR.US	Extra Space Storage Inc	20231113	117.72	118.75	116.23	117.58	1182300	117.58	down	down	correct
F.US	PC	20231113	22.75	22.99	22.6	22.77	58156	22.4029	up	up	correct
FAF.US	First American Financial Corporation	20231113	53.37	53.42	52.75	53.23	3190600	53.23	down	down	correct
FBK.US	FB Financial Corporation	20231113	30.16	31.15	30.01	30.96	85000	30.96	up	down	incorrect
FBP.US	First BanCorp	20231113	13.96	14.13	13.89	14.03	783700	14.03	up	down	incorrect
FC.US	Franklin Covey Co	20231113	37.58	37.58	36.28	36.69	66900	36.69	down	up	incorrect
FCF.US	First Commonwealth Financial Corporation	20231113	12.32	12.64	12.3	12.58	417700	12.58	up	down	incorrect
FCN.US	FTI Consulting Inc	20231113	220.7	222.2	219.33	221.54	120700	221.54	up	down	incorrect
FCPT.US	Four Corners Property Trust Inc	20231113	21.82	21.89	21.6	21.81	260300	21.81	down	up	incorrect
FCRX.US	FCRX	20231113	23.01	23.54	23.01	23.5	2100	23.5	up	down	incorrect
FCT.US	First Trust Senior Floating Rate Income Fund II	20231113	9.89	9.91	9.84	9.91	24600	9.91	up	down	incorrect
FCX.US	Freeport	20231113	33.61	33.93	33.38	33.43	8944500	33.43	down	up	incorrect
FDEU.US	First Trust Dynamic Europe Equity Income Fund	20231113	12.21	12.331	12.21	12.3	155200	12.3	up	up	correct
FDP.US	Fresh Del Monte Produce Inc	20231113	23.41	23.66	23.41	23.54	326800	23.34	up	up	correct
FDS.US	FactSet Research Systems Inc	20231113	449.84	454.14	448.75	453.46	171419	453.46	up	up	correct
FDX.US	FedEx Corporation	20231113	244.89	246.04	242.3	245.39	946200	245.39	up	up	correct
FE.US	FirstEnergy Corp	20231113	35.29	35.36	34.92	35.12	2742300	35.12	down	down	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20231113	8.8	9.25	8.8	9.25	500	9.25	up	up	correct
FEI.US	First Trust MLP and Energy Income Fund	20231113	8.51	8.51	8.4	8.4	106100	8.4	down	down	correct
FENG.US	Phoenix New Media Limited	20231113	1.26	1.26	1.21	1.25	8200	1.25	down	down	correct
FERG.US	Ferguson plc	20231113	159.2	160.87	159.2	160.5	633200	160.5	up	up	correct
FET.US	Forum Energy Technologies Inc	20231113	23.04	23.41	22.88	23.14	41100	23.14	up	up	correct
FF.US	FutureFuel Corp	20231113	5.67	5.97	5.66	5.94	440800	5.94	up	up	correct
FFA.US	First Trust Enhanced Equity Income Fund	20231113	16.88	17	16.88	16.93	18000	16.93	up	up	correct
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20231113	13.23	13.3	13.08	13.19	141000	13.19	down	down	correct
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20231113	3.23	3.26	3.2	3.25	58200	3.25	up	up	correct
FHI.US	Federated Hermes Inc	20231113	32.58	32.58	31.85	31.91	681700	31.91	down	down	correct
FHN.US	PE	20231113	20.32	20.37	20.039	20.34	5214	20.34	up	up	correct
FICO.US	Fair Isaac Corporation	20231113	998.08	1014	991.04	1012.27	165600	1012.27	up	up	correct
FIF.US	First Trust Energy Infrastructure Fund	20231113	15.75	15.89	15.58	15.69	14800	15.69	down	down	correct
FIGS.US	FIGS Inc.	20231113	6.14	6.14	5.85	5.87	3752200	5.87	down	down	correct
FINS.US	Angel Oak Financial Strategies Income Term Trust	20231113	12.17	12.18	12.1104	12.16	30439	12.052	down	down	correct
FINV.US	FinVolution Group	20231113	4.79	4.965	4.78	4.89	982300	4.89	up	up	correct
FIS.US	Fidelity National Information Services Inc	20231113	52.27	52.85	52.14	52.39	3572000	52.39	up	up	correct
FIX.US	Comfort Systems USA Inc	20231113	186.29	190.5	184.85	189.21	144400	188.9754	up	up	correct
FL.US	Foot Locker Inc	20231113	20.22	20.57	19.84	19.87	2700500	19.87	down	down	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20231113	13.88	13.92	13.75	13.83	8600	13.83	down	down	correct
FLNG.US	FLEX LNG Ltd	20231113	30.87	31.24	30.84	31.19	177900	31.19	up	up	correct
FLO.US	Flowers Foods Inc	20231113	20.66	21	20.56	20.66	2164200	20.66
FLOW.US	SPX FLOW Inc	20231113	25.948	25.948	25.948	25.948	24	25.948
FLR.US	Fluor Corporation	20231113	36.1	36.28	35.65	35.89	1376100	35.89	down	down	correct
FLS.US	Flowserve Corporation	20231113	37.5	37.65	37.27	37.51	841700	37.51	up	up	correct
FLT.US	FLEETCOR Technologies Inc	20231113	229.97	230.95	228.51	229.14	472400	229.14	down	down	correct
FMC.US	FMC Corporation	20231113	50.84	51.64	50.14	51.23	1347500	51.23	up	up	correct
FMN.US	Federated Premier Municipal Income Fund	20231113	9.81	9.86	9.8	9.86	38600	9.86	up	up	correct
FMS.US	Fresenius Medical Care AG & Co. KGaA	20231113	17.58	17.8	17.49	17.73	578800	17.73	up	up	correct
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20231113	119.24	120.97	118.87	120.03	564000	120.03	up	up	correct
FMY.US	First Trust Mortgage Income Fund	20231113	11.28	11.28	10.91	11.06	11000	11.06	down	down	correct
FN.US	Fabrinet	20231113	167	169.5	165.16	169.18	336400	169.18	up	up	correct
FNA.US	Paragon 28 Inc.	20231113	9.06	9.68	8.85	9.45	621400	9.45	up	up	correct
FNB.US	PE	20231113	24.07	24.07	23.72	23.78	10667	23.78	down	down	correct
FND.US	Floor & Decor Holdings Inc	20231113	78.97	80.22	77.815	80.17	1394500	80.17	up	up	correct
FNF.US	Fidelity National Financial Inc	20231113	43.66	44.09	43.56	43.84	2039600	43.84	up	up	correct
FNV.US	Franco	20231113	118.39	118.75	116.57	117.92	622400	117.92	down	down	correct
FOA.US	Finance Of America Companies Inc	20231113	0.7697	0.81	0.7697	0.78	29567	0.78	up	up	correct
FOF.US	Cohen & Steers Closed	20231113	10.67	10.88	10.65	10.74	66600	10.653	up	up	correct
FOR.US	Forestar Group Inc	20231113	29.25	29.7	29.17	29.53	128700	29.53	up	up	correct
FOUR.US	Shift4 Payments Inc	20231113	57	59.12	56.775	58.85	1386900	58.85	up	up	correct
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20231113	14.89	14.96	14.82	14.92	119100	14.92	up	up	correct
FPH.US	Five Point Holdings LLC	20231113	2.48	2.48	2.397	2.43	139800	2.43	down	down	correct
FPI.US	Farmland Partners Inc	20231113	11.03	11.29	10.99	11.23	335100	11.23	up	up	correct
FPL.US	First Trust New Opportunities MLP & Energy Fund	20231113	6.83	6.83	6.76	6.8	44700	6.8	down	down	correct
FR.US	First Industrial Realty Trust Inc	20231113	42.9	43	42.39	42.45	603900	42.45	down	down	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20231113	12.03	12.09	12.03	12.08	70700	11.963	up	up	correct
FRO.US	Frontline Ltd	20231113	21.61	21.76	21.43	21.61	1359100	21.61
FRT.US	PC	20231113	21.15	21.3	21	21.23	10637	21.23	up	up	correct
FSK.US	FS KKR Capital Corp	20231113	19.85	19.93	19.7	19.74	1551833	19.69	down	down	correct
FSLY.US	Fastly Inc	20231113	16.21	16.468	15.87	16.02	1643400	16.02	down	down	correct
FSM.US	Fortuna Silver Mines Inc	20231113	2.98	3.09	2.97	3.04	3352200	3.04	up	up	correct
FSR.US	Fisker Inc	20231113	3.93	4.12	3.75	4.11	11870200	4.11	up	up	correct
FSS.US	Federal Signal Corporation	20231113	65.34	66.48	65.23	65.43	193600	65.3354	up	up	correct
FT.US	Franklin Universal Trust	20231113	6.32	6.4	6.32	6.35	32607	6.3082	up	up	correct
FTCH.US	Farfetch Limited	20231113	1.52	1.52	1.31	1.32	20844500	1.32	down	down	correct
FTHY.US	First Trust High Yield Opportunities 2027 Term Fund	20231113	13.12	13.17	13.1	13.15	54000	13.15	up	up	correct
FTI.US	TechnipFMC plc	20231113	21.61	21.75	21.5	21.65	3116900	21.65	up	up	correct
FTK.US	Flotek Industries Inc	20231113	3.98	4.02	3.93	3.96	14600	3.96	down	down	correct
FTS.US	Fortis Inc	20231113	40.27	40.46	40.09	40.25	577800	39.8317	down	up	incorrect
FTV.US	Fortive Corporation	20231113	65.6	65.76	65.145	65.32	1941800	65.32	down	up	incorrect
FUBO.US	fuboTV Inc	20231113	2.55	2.63	2.48	2.54	9152700	2.54	down	up	incorrect
FUL.US	H.B. Fuller Company	20231113	71.96	73.17	71.64	72.33	300000	72.33	up	down	incorrect
FUN.US	Cedar Fair L.P	20231113	37.56	37.77	37.03	37.35	333900	37.35	down	up	incorrect
FVRR.US	Fiverr International Ltd	20231113	21.55	21.94	20.96	21.61	844900	21.61	up	down	incorrect
FXLV.US	F45 Training Holdings Inc.	20231113	0.05	0.08	0.05	0.05	18652	0.05
G.US	Genpact Limited	20231113	32.11	32.3	31.73	32.02	1833600	32.02	down	up	incorrect
GAB.US	The Gabelli Equity Trust Inc	20231113	4.82	4.84	4.79	4.83	364800	4.83	up	down	incorrect
GAM.US	PB	20231113	24.4	24.4	24.2186	24.26	6138	24.26	down	up	incorrect
GATO.US	Gatos Silver Inc	20231113	4.52	4.89	4.51	4.83	398200	4.83	up	down	incorrect
GATX.US	GATX Corporation	20231113	106.93	107.9	106.45	107.01	85000	107.01	up	down	incorrect
GB.US	Global Blue Group Holding AG	20231113	5.12	5.27	4.8	5.05	55241	5.05	down	up	incorrect
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20231113	14.92	15.09	14.88	14.97	44000	14.844	up	up	correct
GBX.US	The Greenbrier Companies Inc	20231113	36.1	36.26	35.65	35.81	231600	35.81	down	down	correct
GCI.US	Gannett Co Inc	20231113	1.93	1.95	1.84	1.84	923234	1.84	down	down	correct
GCO.US	Genesco Inc	20231113	28.76	29.16	28.32	28.35	84600	28.35	down	down	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20231113	3.52	3.53	3.42	3.45	28300	3.45	down	down	correct
GD.US	General Dynamics Corporation	20231113	243.55	247.28	243.53	246.65	1569200	246.65	up	down	incorrect
GDDY.US	GoDaddy Inc	20231113	87.5	88.53	87.16	88.24	1232500	88.24	up	down	incorrect
GDL.US	The GDL Fund	20231113	7.7	7.76	7.65	7.73	18800	7.73	up	down	incorrect
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20231113	11.5	11.54	11.5	11.54	13000	11.54	up	up	correct
GDOT.US	Green Dot Corporation	20231113	7.62	8	7.34	7.68	1437900	7.68	up	up	correct
GDV.US	The Gabelli Dividend & Income Trust	20231113	19.23	19.35	19.16	19.26	116300	19.15	up	up	correct
GE.US	General Electric Company	20231113	115.14	116.56	114.71	115.52	4592000	115.52	up	up	correct
GEF.US	Greif Inc	20231113	64.77	65.32	64.46	64.89	52900	64.89	up	up	correct
GEL.US	Genesis Energy L.P	20231113	11.58	11.73	11.31	11.34	453900	11.34	down	down	correct
GENI.US	Genius Sports Limited	20231113	4.75	5.36	4.73	5.14	6680735	5.14	up	up	correct
GEO.US	The GEO Group Inc	20231113	9.3	9.32	9.14	9.3	1258600	9.3
GES.US	Guess' Inc	20231113	22.4	22.4	21.8	22.07	683300	22.07	down	down	correct
GF.US	The New Germany Fund Inc	20231113	7.95	8.05	7.93	8.02	23600	8.02	up	up	correct
GFF.US	Griffon Corporation	20231113	43.59	44.53	43.45	44.25	285300	44.25	up	up	correct
GFI.US	Gold Fields Limited	20231113	12.5	12.6	12.4	12.46	3026300	12.46	down	down	correct
GFL.US	GFL Environmental Inc	20231113	28.62	28.81	28.35	28.68	788300	28.68	up	up	correct
GGB.US	Gerdau S.A	20231113	4.82	4.84	4.76	4.79	7824800	4.79	down	down	correct
GGG.US	Graco Inc	20231113	77.62	77.76	77.03	77.07	592100	77.07	down	down	correct
GGT.US	The Gabelli Multimedia Trust Inc	20231113	4.56	4.65	4.53	4.53	39300	4.53	down	down	correct
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20231113	10.22	10.3	10.21	10.25	12800	10.25	up	up	correct
GHC.US	Graham Holdings Company	20231113	609.48	615.74	605.32	615.74	13000	615.74	up	up	correct
GHG.US	GreenTree Hospitality Group Ltd	20231113	4.44	4.446	4.35	4.4	11800	4.4	down	down	correct
GHL.US	Greenhill & Co. Inc	20231113	14.85	14.87	14.41	14.61	1944800	14.61	down	down	correct
GHLD.US	Guild Holdings Company	20231113	12.48	12.48	12	12.36	7300	12.36	down	down	correct
GHM.US	Graham Corporation	20231113	16.87	17.21	16.21	16.49	34600	16.49	down	down	correct
GHY.US	PGIM Global High Yield Fund Inc	20231113	10.65	10.67	10.59	10.59	150700	10.59	down	down	correct
GIB.US	CGI Inc	20231113	99.14	101.04	98.47	100.31	123700	100.31	up	up	correct
GIC.US	Global Industrial Company	20231113	36.38	36.61	35.63	35.94	38500	35.94	down	down	correct
GIL.US	Gildan Activewear Inc	20231113	33.69	34.09	33.68	34.08	581400	34.08	up	up	correct
GIM.US	Templeton Global Income Fund	20231113	3.8	3.85	3.8	3.83	67065	3.8024	up	up	correct
GIS.US	General Mills Inc	20231113	65.1	65.59	65.07	65.16	3414500	65.16	up	up	correct
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20231113	8.21	8.21	8.21	8.21	36	8.21
GJO.US	Strats Trust Wal Mart Stores Inc. STRT CTF 05	20231113	24.94	24.94	24.94	24.94	0	24.94
GJP.US	STRATS Trust For Dominion Resources Inc. Securities Series 2005	20231113	24.25	24.25	24.25	24.25	100	24.25
GJR.US	Strats Trust For Procter & Gambel Security CTF 2006	20231113	24.4	24.4	24.4	24.4	0	24.4
GJS.US	STRATS Trust for Goldman Sachs Group Securities Series 2006	20231113	21.81	22.44	21.77	21.78	8500	21.78	down	down	correct
GJT.US	Strats(SM) Trust For Allstate Corp Securities Series 2006	20231113	22.09	22.09	22.09	22.09	200	22.09
GKOS.US	Glaukos Corporation	20231113	61.08	64.07	59.88	63.49	507600	63.49	up	up	correct
GL.US	PD	20231113	19.19	19.31	19.02	19.17	13121	19.17	down	down	correct
GLOB.US	Globant S.A	20231113	173.27	175.42	170.965	172.39	612000	172.39	down	down	correct
GLOG.US	PA	20231113	24.035	24.09	23.65	23.68	2543	23.68	down	down	correct
GLOP.US	PC	20231113	23.52	23.58	23.07	23.07	3554	23.07	down	down	correct
GLP.US	PB	20231113	25.5	25.5	25.4	25.45	2208	25.45	down	up	incorrect
GLT.US	Glatfelter Corporation	20231113	1.42	1.42	1.37	1.37	95900	1.37	down	up	incorrect
GLW.US	Corning Incorporated	20231113	27.61	27.83	27.41	27.72	3103400	27.4519	up	down	incorrect
GM.US	General Motors Company	20231113	26.73	27.11	26.64	26.9	16394300	26.9	up	down	incorrect
GME.US	GameStop Corp	20231113	12.5	12.53	11.83	12.14	4318500	12.14	down	up	incorrect
GMED.US	Globus Medical Inc	20231113	44.22	44.62	43.68	43.79	1429600	43.79	down	up	incorrect
GMRE.US	PA	20231113	24.09	24.3695	24.09	24.235	4856	24.235	up	down	incorrect
GMS.US	GMS Inc	20231113	63.08	63.6	62.585	62.83	201200	62.83	down	up	incorrect
GNK.US	Genco Shipping & Trading Limited	20231113	13.48	13.74	13.48	13.69	583600	13.69	up	down	incorrect
GNL.US	PB	20231113	17.4	17.805	17.4	17.5	14659	17.5	up	down	incorrect
GNRC.US	Generac Holdings Inc	20231113	102.36	104.4	102.23	103.54	730200	103.54	up	down	incorrect
GNT.US	PA	20231113	21.95	21.95	21.8101	21.91	2729	21.91	down	up	incorrect
GNW.US	Genworth Financial Inc	20231113	5.47	5.65	5.47	5.61	4501700	5.61	up	down	incorrect
GOF.US	Guggenheim Strategic Opportunities Fund	20231113	12.9	12.93	12.6	12.62	852000	12.438	down	up	incorrect
GOL.US	Gol Linhas Aéreas Inteligentes S.A	20231113	3.54	3.56	3.41	3.55	284900	3.55	up	up	correct
GOLD.US	Barrick Gold Corporation	20231113	15.23	15.34	15.11	15.13	12043800	15.13	down	down	correct
GOLF.US	Acushnet Holdings Corp	20231113	54.05	55.06	53.68	54.63	194800	54.63	up	up	correct
GOOS.US	Canada Goose Holdings Inc	20231113	10.1	10.17	9.918	10.02	1375800	10.02	down	down	correct
GOTU.US	Gaotu Techedu Inc	20231113	2.43	2.51	2.412	2.45	1258900	2.45	up	up	correct
GPC.US	Genuine Parts Company	20231113	135.45	136.12	134.39	135.39	767500	135.39	down	down	correct
GPI.US	Group 1 Automotive Inc	20231113	266.29	268.65	262.29	267.75	76800	267.75	up	up	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20231113	22.59	22.88	22.38	22.76	10800	22.76	up	up	correct
GPK.US	Graphic Packaging Holding Company	20231113	21.53	21.6	21.25	21.33	1816300	21.33	down	down	correct
GPMT.US	Granite Point Mortgage Trust Inc	20231113	4.65	4.67	4.6	4.64	206300	4.64	down	down	correct
GPN.US	Global Payments Inc	20231113	108.48	109.45	108.07	108.7	904200	108.7	up	up	correct
GPOR.US	Gulfport Energy Corporation	20231113	125.43	128.26	125.015	126.38	127700	126.38	up	up	correct
GPRK.US	GeoPark Limited	20231113	9.41	9.44	9.21	9.21	138000	9.21	down	down	correct
GPS.US	The Gap Inc	20231113	13.49	13.49	13.12	13.18	5252600	13.18	down	down	correct
GRC.US	The Gorman	20231113	30.35	30.75	30.08	30.23	29900	30.05	down	down	correct
GRP.US	UN	20231113	46.43	46.46	46.28	46.28	7390	46.28	down	down	correct
GRX.US	The Gabelli Healthcare & Wellness Trust	20231113	8.25	8.37	8.25	8.33	32800	8.33	up	up	correct
GS.US	The Goldman Sachs Group Inc	20231113	324.16	328.72	323.53	326.91	1403300	326.91	up	up	correct
GSBD.US	Goldman Sachs BDC Inc	20231113	14.6	14.665	14.52	14.64	418500	14.64	up	up	correct
GSK.US	GlaxoSmithKline plc	20231113	34.5	34.62	34.33	34.61	4261500	34.2686	up	up	correct
GSL.US	PB	20231113	25.11	25.34	25.11	25.31	5322	25.31	up	up	correct
GTES.US	Gates Industrial Corporation plc	20231113	11.28	11.38	11.27	11.3	648500	11.3	up	up	correct
GTLS.US	Chart Industries Inc	20231113	114.25	116.81	113.99	114.4	1393700	114.4	up	up	correct
GTN.US	Gray Television Inc	20231113	7.26	7.3	6.98	7.08	827100	7.08	down	down	correct
GTNA.US	Gray Television Inc	20231113	8.81	8.81	8.5501	8.58	798	8.58	down	down	correct
GTY.US	Getty Realty Corp	20231113	27.55	27.86	27.49	27.79	452000	27.79	up	up	correct
GUG.US	GUG	20231113	13.66	13.67	13.47	13.56	41500	13.441	down	down	correct
GUT.US	The Gabelli Utility Trust	20231113	5.51	5.71	5.51	5.64	93100	5.59	up	up	correct
GVA.US	Granite Construction Incorporated	20231113	44.75	45.07	44.25	44.89	195200	44.89	up	up	correct
GWRE.US	Guidewire Software Inc	20231113	90.77	92.57	90.5	91.63	467500	91.63	up	up	correct
GWW.US	W.W. Grainger Inc	20231113	789.75	795.21	787.77	789.66	291200	789.66	down	down	correct
H.US	Hyatt Hotels Corporation	20231113	107.58	108.9	107.01	107.58	484500	107.58
HAE.US	Haemonetics Corporation	20231113	86.19	87.63	84.05	86.67	144900	86.67	up	up	correct
HAL.US	Halliburton Company	20231113	38.38	38.92	38.17	38.66	3605400	38.66	up	up	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20231113	18.94	19.94	18.72	19.8	746200	19.8	up	up	correct
HAYW.US	Hayward Holdings Inc	20231113	10.89	10.98	10.72	10.75	1755700	10.75	down	down	correct
HBB.US	Hamilton Beach Brands Holding Company	20231113	12.95	14.1	12.95	13.99	73400	13.99	up	up	correct
HBI.US	Hanesbrands Inc	20231113	3.93	3.98	3.73	3.76	9727000	3.76	down	down	correct
HBM.US	Hudbay Minerals Inc	20231113	4.09	4.17	4.07	4.11	2575500	4.11	up	up	correct
HCA.US	HCA Healthcare Inc	20231113	233.52	235.76	229.28	229.99	1798200	229.99	down	down	correct
HCC.US	Warrior Met Coal Inc	20231113	47.34	47.73	46.66	46.69	484600	46.69	down	down	correct
HCI.US	HCI Group Inc	20231113	76.42	76.72	74.62	76.68	130100	76.2942	up	up	correct
HCXY.US	Hercules Capital Inc	20231113	24.7	24.7	24.7	24.7	300	24.7
HD.US	The Home Depot Inc	20231113	287.79	289.93	287.24	288.07	4586700	288.07	up	up	correct
HDB.US	HDFC Bank Limited	20231113	57.2	57.43	57.01	57.18	1861300	57.18	down	down	correct
HE.US	Hawaiian Electric Industries Inc	20231113	11.82	11.87	11.4	11.45	4049300	11.45	down	down	correct
HEI.US	HEICO Corporation	20231113	165.25	167.27	163.9	166.9	356700	166.9	up	up	correct
HEP.US	Holly Energy Partners L.P	20231113	20.57	20.96	20.57	20.87	324700	20.87	up	up	correct
HEQ.US	John Hancock Hedged Equity & Income Fund	20231113	9.46	9.55	9.4	9.53	41400	9.53	up	up	correct
HES.US	Hess Corporation	20231113	141.6	142.89	141.21	142.68	2408100	142.68	up	up	correct
HESM.US	Hess Midstream LP	20231113	29.76	29.76	29.4	29.67	575800	29.67	down	down	correct
HFRO.US	PA	20231113	17.2801	17.62	17.2801	17.39	5556	17.39	up	up	correct
HGLB.US	Highland Global Allocation Fund	20231113	7.18	7.5	6.996	7.5	257500	7.5	up	up	correct
HGV.US	Hilton Grand Vacations Inc	20231113	33.41	33.773	33.16	33.5	470400	33.5	up	up	correct
HI.US	Hillenbrand Inc	20231113	38.78	39.26	38.45	39.04	248600	39.04	up	up	correct
HIG.US	The Hartford Financial Services Group Inc	20231113	74	74.46	73.92	74.24	972200	74.24	up	up	correct
HII.US	Huntington Ingalls Industries Inc	20231113	230.25	234.69	230.21	233.36	307400	233.36	up	up	correct
HIO.US	Western Asset High Income Opportunity Fund Inc	20231113	3.71	3.74	3.67	3.69	266900	3.69	down	down	correct
HIPO.US	Hippo Holdings Inc	20231113	8.21	8.7	8.07	8.56	85600	8.56	up	up	correct
HIW.US	Highwoods Properties Inc	20231113	17.54	17.77	17.17	17.66	1394508	17.1903	up	up	correct
HIX.US	Western Asset High Income Fund II Inc	20231113	4.43	4.44	4.41	4.43	131700	4.43
HL.US	PB	20231113	52.38	52.38	52.38	52.38	0	52.38
HLF.US	Herbalife Nutrition Ltd	20231113	12.86	12.86	12.32	12.36	1099800	12.36	down	down	correct
HLI.US	Houlihan Lokey Inc	20231113	102.13	102.995	101.92	102.75	250400	102.75	up	up	correct
HLIO.US	Helios Technologies Inc.	20231113	41.28	41.28	38.82	39.05	300100	39.05	down	down	correct
HLT.US	Hilton Worldwide Holdings Inc	20231113	161.09	163.9	161.09	162.67	1802664	162.5226	up	up	correct
HLX.US	Helix Energy Solutions Group Inc	20231113	9.68	9.79	9.58	9.67	1656200	9.67	down	down	correct
HMC.US	Honda Motor Co. Ltd	20231113	30.99	31.16	30.82	31.08	1245300	31.08	up	up	correct
HMN.US	Horace Mann Educators Corporation	20231113	32.11	32.33	31.97	32.2	313400	32.2	up	up	correct
HMY.US	Harmony Gold Mining Company Limited	20231113	4.84	4.88	4.72	4.73	4587300	4.73	down	up	incorrect
HNI.US	HNI Corporation	20231113	37.75	37.98	37.38	37.87	222007	37.5615	up	down	incorrect
HOG.US	Harley	20231113	26.59	27.29	26.4	27.04	1196600	27.04	up	up	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20231113	20.63	20.83	20.45	20.74	596668	20.56	up	up	correct
HOV.US	Hovnanian Enterprises Inc	20231113	80.94	83.13	80.5	81.9	28800	81.9	up	up	correct
HP.US	Helmerich & Payne Inc	20231113	37.73	38.4	37.44	38.05	1070570	37.6183	up	up	correct
HPE.US	Hewlett Packard Enterprise Company	20231113	15.83	16.03	15.755	16	11143900	16	up	up	correct
HPF.US	John Hancock Preferred Income Fund II	20231113	14.31	14.35	14.1	14.24	34200	14.24	down	down	correct
HPI.US	John Hancock Preferred Income Fund	20231113	14.19	14.3	14.15	14.24	23700	14.24	up	up	correct
HPQ.US	HP Inc	20231113	27.76	27.99	27.62	27.78	8606000	27.78	up	up	correct
HPS.US	John Hancock Preferred Income Fund III	20231113	12.56	12.61	12.49	12.51	111400	12.51	down	down	correct
HQH.US	Tekla Healthcare Investors	20231113	14.9	14.96	14.75	14.89	149500	14.89	down	down	correct
HQL.US	Tekla Life Sciences Investors	20231113	11.86	11.91	11.74	11.88	81500	11.88	up	up	correct
HR.US	Healthcare Realty Trust Incorporated	20231113	14.11	14.18	13.86	13.96	3233800	13.96	down	down	correct
HRB.US	H&R Block Inc	20231113	44.97	45.25	44.44	45.18	1331300	45.18	up	up	correct
HRI.US	Herc Holdings Inc	20231113	117.91	120.56	117.76	118.77	178600	118.77	up	up	correct
HRL.US	Hormel Foods Corporation	20231113	32.32	32.67	32.29	32.43	2379100	32.43	up	up	correct
HRT.US	HireRight Holdings Corporation	20231113	9.43	9.575	9.338	9.51	277300	9.51	up	up	correct
HRTG.US	Heritage Insurance Holdings Inc	20231113	7.39	7.39	7.08	7.18	441800	7.18	down	down	correct
HSBC.US	HSBC Holdings plc	20231113	37.43	37.49	37.24	37.42	2148800	37.42	down	down	correct
HSY.US	The Hershey Company	20231113	191.48	195.41	191.48	194.7	2123525	193.5142	up	up	correct
HT.US	PE	20231113	24.91	24.94	24.91	24.91	5051	24.91
HTD.US	John Hancock Tax	20231113	16.83	16.83	16.57	16.71	107700	16.71	down	down	correct
HTFB.US	Horizon Technology Finance Corporation	20231113	23.5	23.752	23.5	23.752	400	23.752	up	up	correct
HTGC.US	Hercules Capital Inc	20231113	16.05	16.1	15.85	16.04	2710900	15.56	down	down	correct
HTH.US	Hilltop Holdings Inc	20231113	28.54	28.93	28.49	28.69	119400	28.69	up	up	correct
HTY.US	John Hancock Investments	20231113	4.37	4.37	4.32	4.33	8500	4.33	down	down	correct
HTZ.US	Hertz Global Holdings Inc Common Stock	20231113	8.5	8.51	8.12	8.14	3124800	8.14	down	down	correct
HUBB.US	Hubbell Incorporated	20231113	289.22	291.1331	286.49	290.79	700242	290.79	up	up	correct
HUBS.US	HubSpot Inc	20231113	428	436.48	425.07	431.73	553600	431.73	up	up	correct
HUM.US	Humana Inc	20231113	493.03	498.4	492.67	497.15	550500	497.15	up	up	correct
HUN.US	Huntsman Corporation	20231113	24.44	24.44	23.965	23.98	1574654	23.98	down	down	correct
HUYA.US	HUYA Inc	20231113	3.35	3.51	3.335	3.42	1994000	3.42	up	up	correct
HVT.US	Haverty Furniture Companies Inc	20231113	29.2	30	28.98	29.98	89100	29.98	up	down	incorrect
HWM.US	Howmet Aerospace Inc	20231113	49.6	50.575	49.36	50.34	4508386	50.34	up	down	incorrect
HXL.US	Hexcel Corporation	20231113	64.73	66.24	64.46	65.59	493100	65.59	up	down	incorrect
HY.US	Hyster	20231113	45.05	45.43	44.7	44.87	33400	44.87	down	up	incorrect
HYB.US	The New America High Income Fund Inc	20231113	6.58	6.6	6.56	6.59	20600	6.5507	up	down	incorrect
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20231113	11.27	11.31	11.23	11.29	17500	11.29	up	down	incorrect
HYT.US	BlackRock Corporate High Yield Fund Inc	20231113	8.74	8.76	8.72	8.73	185800	8.652	down	up	incorrect
HZO.US	MarineMax Inc	20231113	27.99	28.58	27.77	28.16	259800	28.16	up	down	incorrect
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20231113	5.57	5.62	5.56	5.57	86100	5.57
IAG.US	IAMGOLD Corporation	20231113	2.27	2.29	2.18	2.18	4357200	2.18	down	down	correct
IBM.US	International Business Machines Corporation	20231113	148.46	148.49	147.35	148.1	2647200	148.1	down	down	correct
IBN.US	ICICI Bank Limited	20231113	22.49	22.52	22.35	22.39	3552200	22.39	down	down	correct
IBP.US	Installed Building Products Inc	20231113	126.81	126.97	124.01	125.81	124600	125.81	down	down	correct
ICD.US	Independence Contract Drilling Inc	20231113	2.37	2.45	2.271	2.28	47100	2.28	down	down	correct
ICE.US	Intercontinental Exchange Inc	20231113	109.4	109.53	108.62	108.66	1562800	108.66	down	down	correct
ICL.US	ICL Group Ltd	20231113	4.67	4.72	4.65	4.7	1598800	4.7	up	up	correct
IDA.US	IDACORP Inc	20231113	94.22	94.48	93.23	94.43	445608	94.43	up	up	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20231113	9.27	9.33	9.26	9.33	12500	9.33	up	up	correct
IDT.US	IDT Corporation	20231113	27.9	28.46	27.9	28.38	58000	28.38	up	up	correct
IEX.US	IDEX Corporation	20231113	191	192.66	190.52	192.29	479400	192.29	up	up	correct
IFF.US	International Flavors & Fragrances Inc.	20231113	70.98	71.75	69.73	71.23	3677100	71.23	up	up	correct
IFN.US	The India Fund Inc	20231113	16.87	17.03	16.82	16.98	43600	16.98	up	up	correct
IFS.US	Intercorp Financial Services Inc	20231113	18.56	18.66	18.14	18.16	16007	18.16	down	down	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20231113	8.14	8.19	8.14	8.18	58200	8.18	up	up	correct
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20231113	4.85	4.87	4.83	4.87	112700	4.87	up	up	correct
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20231113	16.04	16.18	15.89	16.17	10500	16.17	up	up	correct
IGR.US	CBRE Clarion Global Real Estate Income Fund	20231113	4.27	4.27	4.2	4.22	459452	4.1647	down	down	correct
IGT.US	International Game Technology PLC	20231113	26.86	27.19	26.35	26.49	1664400	26.49	down	down	correct
IH.US	iHuman Inc	20231113	2.78	2.78	2.6	2.7	4767	2.7	down	down	correct
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20231113	4.83	4.85	4.82	4.83	16400	4.83
IHG.US	InterContinental Hotels Group PLC	20231113	73.63	74.63	73.4	74.06	186300	74.06	up	up	correct
IHIT.US	Invesco High Income 2023 Target Term Fund	20231113	6.91	6.92	6.9	6.918	166000	6.898	up	up	correct
IHTA.US	Invesco High Income 2024 Target Term Fund	20231113	6.666	6.69	6.62	6.66	28300	6.627	down	down	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20231113	22.03	22.15	22.03	22.05	43100	22.05	up	up	correct
IIIN.US	Insteel Industries Inc	20231113	29.51	30.25	29.51	30.13	96500	30.13	up	up	correct
IIM.US	Invesco Value Municipal Income Trust	20231113	10.78	10.85	10.78	10.84	96400	10.796	up	up	correct
IIPR.US	PA	20231113	25.7999	25.7999	25.65	25.65	1629	25.65	down	down	correct
IMAX.US	IMAX Corporation	20231113	17.5	17.6	16.94	16.94	665000	16.94	down	down	correct
INFA.US	Informatica Inc.	20231113	23.22	23.88	23.15	23.88	898200	23.88	up	up	correct
INFY.US	Infosys Limited	20231113	16.45	16.61	16.42	16.55	4579800	16.55	up	up	correct
ING.US	ING Groep N.V	20231113	13.12	13.19	13.08	13.12	1894700	13.12
INGR.US	Ingredion Incorporated	20231113	102.5	103.29	101.82	102.24	290600	102.24	down	down	correct
INN.US	Summit Hotel Properties Inc	20231113	5.88	6	5.87	5.91	774000	5.8541	up	up	correct
INSI.US	Insight Select Income Fund	20231113	14.84	15.06	14.76	14.8	5600	14.8	down	up	incorrect
INSP.US	Inspire Medical Systems Inc	20231113	129.85	130.5	123.27	125.26	809200	125.26	down	up	incorrect
INST.US	Instructure Holdings Inc	20231113	24.35	24.71	24.23	24.63	148900	24.63	up	down	incorrect
INVH.US	Invitation Homes Inc	20231113	31.42	31.615	31.235	31.51	2099700	31.51	up	down	incorrect
IP.US	International Paper Company	20231113	33.09	33.13	32.21	32.43	3429900	31.967	down	down	correct
IPG.US	The Interpublic Group of Companies Inc	20231113	28.78	28.92	28.55	28.73	2900400	28.73	down	down	correct
IPI.US	Intrepid Potash Inc	20231113	17.93	18.44	17.9001	18.29	171975	18.29	up	up	correct
IQI.US	Invesco Quality Municipal Income Trust	20231113	8.71	8.73	8.67	8.71	208700	8.674
IQV.US	IQVIA Holdings Inc	20231113	194.67	194.81	191.45	193.67	767300	193.67	down	down	correct
IR.US	Ingersoll Rand Inc	20231113	68.15	69.34	68.06	68.86	4608493	68.8404	up	up	correct
IRM.US	Iron Mountain Incorporated	20231113	59.03	59.29	58.55	59.1	1325500	59.1	up	up	correct
IRRX.US	UN	20231113	11.03	11.03	11.03	11.03	0	11.03
IRS.US	WT	20231113	0.3955	0.3955	0.3955	0.3955	62	0.3955
IRT.US	Independence Realty Trust Inc	20231113	12.83	12.88	12.5	12.53	4118000	12.53	down	down	correct
ISD.US	PGIM High Yield Bond Fund Inc	20231113	11.47	11.48	11.42	11.46	68400	11.46	down	down	correct
IT.US	Gartner Inc	20231113	411.12	416.28	410.58	414.5	495500	414.5	up	up	correct
ITGR.US	Integer Holdings Corporation	20231113	85.05	87.07	85.05	86.12	148600	86.12	up	up	correct
ITT.US	ITT Inc	20231113	102.56	103.39	102.31	103.09	291100	103.09	up	up	correct
ITUB.US	Itaú Unibanco Holding S.A	20231113	5.95	5.99	5.92	5.95	12350600	5.95
ITW.US	Illinois Tool Works Inc	20231113	231.51	232.9	231.21	232.11	747600	232.11	up	up	correct
IVR.US	PC	20231113	19.53	19.9	19.53	19.81	9912	19.81	up	up	correct
IVT.US	Inventrust Properties Corp	20231113	24.29	24.45	24.12	24.34	156497	24.34	up	up	correct
IVZ.US	Invesco Ltd	20231113	12.97	13.04	12.83	12.96	3830000	12.96	down	down	correct
IX.US	ORIX Corporation	20231113	88.17	88.92	87.87	88.27	23400	88.27	up	up	correct
J.US	Jacobs Engineering Group Inc	20231113	133.59	133.98	132.69	133.88	444100	133.88	up	up	correct
JBGS.US	JBG SMITH Properties	20231113	12.98	12.98	12.63	12.81	1448873	12.6067	down	down	correct
JBK.US	Corporate Backed Trust Certificates Goldman Sachs Capital I Securities	20231113	24.05	24.05	24.05	24.05	400	24.05
JBL.US	Jabil Inc	20231113	127.78	130.81	127.47	129.57	1270200	129.49	up	up	correct
JBT.US	John Bean Technologies Corporation	20231113	103.15	103.69	102.05	103.47	133700	103.47	up	up	correct
JCE.US	Nuveen Core Equity Alpha Fund	20231113	12.73	12.86	12.73	12.83	61500	12.83	up	up	correct
JCI.US	Johnson Controls International plc	20231113	50.89	51.08	50.595	50.79	3068214	50.79	down	down	correct
JEF.US	Jefferies Financial Group Inc	20231113	33.64	34.01	33.49	33.91	832700	33.91	up	up	correct
JELD.US	JELD	20231113	14.36	14.41	14.16	14.16	433000	14.16	down	down	correct
JEQ.US	Aberdeen Japan Equity Fund Inc	20231113	5.26	5.29	5.25	5.29	31100	5.29	up	up	correct
JFR.US	Nuveen Floating Rate Income Fund	20231113	8.09	8.09	8.05	8.07	329300	7.985	down	down	correct
JGH.US	Nuveen Global High Income Fund	20231113	11.23	11.24	11.18	11.22	35200	11.116	down	down	correct
JHAA.US	Nuveen High Income 2023 Target Term Fund	20231113	9.65	9.655	9.65	9.65	1800	9.65
JHG.US	Janus Henderson Group plc	20231113	24.26	24.37	24.04	24.23	671900	24.23	down	down	correct
JHI.US	John Hancock Investors Trust	20231113	12.48	12.48	12.36	12.38	21700	12.38	down	down	correct
JHS.US	John Hancock Income Securities Trust	20231113	10.11	10.15	10.09	10.14	9700	10.14	up	up	correct
JHX.US	James Hardie Industries plc	20231113	29.24	29.75	29.24	29.65	43200	29.65	up	up	correct
JILL.US	J.Jill Inc	20231113	29.11	29.678	29.11	29.35	71100	29.35	up	up	correct
JKS.US	JinkoSolar Holding Co. Ltd	20231113	36.5	37.18	36.12	36.4	804200	36.4	down	down	correct
JLL.US	Jones Lang LaSalle Incorporated	20231113	138.75	141.21	136.83	140.69	164000	140.69	up	up	correct
JLS.US	Nuveen Mortgage and Income Fund	20231113	15.85	15.88	15.74	15.74	9200	15.598	down	down	correct
JMIA.US	Jumia Technologies AG	20231113	2.5	2.56	2.46	2.51	631700	2.51	up	up	correct
JMM.US	Nuveen Multi	20231113	5.52	5.54	5.52	5.54	5500	5.512	up	up	correct
JNJ.US	Johnson & Johnson	20231113	147.25	147.9	146.65	147.63	5889300	147.63	up	up	correct
JNPR.US	Juniper Networks Inc	20231113	26.96	27.2	26.31	26.88	4209600	26.88	down	down	correct
JOBY.US	WT	20231113	0.7515	0.87	0.7515	0.8502	12438	0.8502	up	up	correct
JOE.US	The St. Joe Company	20231113	48.38	48.92	47.9	48.84	190800	48.84	up	up	correct
JOF.US	Japan Smaller Capitalization Fund Inc	20231113	6.95	7.03	6.95	6.99	12300	6.99	up	up	correct
JPC.US	Nuveen Preferred & Income Opportunities Fund	20231113	6.2	6.25	6.17	6.23	644600	6.228	up	up	correct
JPI.US	Nuveen Preferred and Income Term Fund	20231113	16.99	17.08	16.97	17.05	51900	16.952	up	up	correct
JPM.US	PL	20231113	19.67	19.82	19.5701	19.71	89233	19.71	up	down	incorrect
JQC.US	Nuveen Credit Strategies Income Fund	20231113	5.02	5.05	5.01	5.05	399700	4.996	up	down	incorrect
JRI.US	Nuveen Real Asset Income and Growth Fund	20231113	10.48	10.55	10.45	10.54	40800	10.453	up	down	incorrect
JRS.US	Nuveen Real Estate Income Fund	20231113	6.45	6.47	6.41	6.43	63100	6.43	down	down	correct
JT.US	Jianpu Technology Inc	20231113	1.01	1.05	0.96	1.05	13700	1.05	up	up	correct
JWN.US	Nordstrom Inc	20231113	13.42	13.53	12.88	13.08	7335900	13.08	down	down	correct
K.US	Kellogg Company	20231113	51.69	52.59	51.57	52.21	2564200	52.21	up	up	correct
KAI.US	Kadant Inc	20231113	254	254	247.85	250.33	63000	250.33	down	down	correct
KAMN.US	Kaman Corporation	20231113	19.67	20.35	19.67	19.84	99300	19.84	up	up	correct
KAR.US	KAR Auction Services Inc	20231113	14.35	14.58	14.29	14.46	349900	14.46	up	up	correct
KB.US	KB Financial Group Inc	20231113	39.73	40.03	39.67	39.7	294500	39.7	down	down	correct
KBH.US	KB Home	20231113	50.7	51.39	50.38	50.82	1268800	50.82	up	up	correct
KBR.US	KBR Inc	20231113	52.34	53.06	52.24	52.73	1532700	52.73	up	up	correct
KEN.US	Kenon Holdings Ltd	20231113	19.82	20	19.66	19.93	6500	19.93	up	up	correct
KEP.US	Korea Electric Power Corporation	20231113	6.69	6.88	6.69	6.85	209300	6.85	up	up	correct
KEX.US	Kirby Corporation	20231113	76.32	76.75	75.71	76.07	307700	76.07	down	down	correct
KEY.US	PK	20231113	17.14	17.82	17.0303	17.55	42024	17.55	up	up	correct
KEYS.US	Keysight Technologies Inc	20231113	123.87	124.09	122.01	123.32	1382600	123.32	down	down	correct
KF.US	The Korea Fund Inc	20231113	20.4	20.53	20.4	20.48	15000	20.48	up	up	correct
KFS.US	Kingsway Financial Services Inc	20231113	7.29	7.42	7.07	7.16	64300	7.16	down	down	correct
KFY.US	Korn Ferry	20231113	47.96	48.16	47.69	47.7	159700	47.7	down	down	correct
KGC.US	Kinross Gold Corporation	20231113	5.16	5.27	5.13	5.15	13302100	5.15	down	down	correct
KIM.US	PM	20231113	21.57	21.95	21.44	21.73	8381	21.73	up	up	correct
KIND.US	Nextdoor Holdings Inc.	20231113	1.39	1.6	1.39	1.59	3462400	1.59	up	up	correct
KIO.US	KKR Income Opportunities Fund	20231113	11.63	11.66	11.58	11.63	56800	11.63
KKRS.US	KKRS	20231113	17.52	17.71	17.43	17.6	22000	17.6	up	up	correct
KMB.US	Kimberly	20231113	120.79	121.49	120.73	121.22	1097900	121.22	up	up	correct
KMI.US	Kinder Morgan Inc	20231113	16.44	16.63	16.34	16.52	9358600	16.52	up	up	correct
KMPR.US	Kemper Corporation	20231113	38.85	39.57	38.52	39.54	286500	39.54	up	up	correct
KMT.US	Kennametal Inc	20231113	22.64	22.83	22.58	22.58	480000	22.58	down	down	correct
KMX.US	CarMax Inc	20231113	62.45	63.98	62.45	63.59	1116500	63.59	up	up	correct
KN.US	Knowles Corporation	20231113	15.31	15.57	15.18	15.48	425200	15.48	up	up	correct
KNOP.US	KNOT Offshore Partners LP	20231113	5.8	5.9	5.76	5.83	37400	5.83	up	up	correct
KNX.US	Knight	20231113	49.77	49.91	49.16	49.77	1095900	49.77
KO.US	The Coca	20231113	56.62	57.1	56.6	56.93	12798200	56.93	up	up	correct
KODK.US	Eastman Kodak Company	20231113	3.73	3.8	3.4	3.52	987300	3.52	down	down	correct
KOF.US	Coca	20231113	82.45	84.1	82.05	83.27	124300	83.27	up	up	correct
KOP.US	Koppers Holdings Inc	20231113	41.61	42.39	40.37	40.86	151100	40.86	down	down	correct
KORE.US	KORE Group Holdings Inc	20231113	0.36	0.55	0.353	0.48	540200	0.48	up	up	correct
KOS.US	Kosmos Energy Ltd	20231113	6.99	7.04	6.81	6.93	3902700	6.93	down	down	correct
KR.US	The Kroger Co	20231113	43.96	44.25	43.69	44.18	4053300	43.89	up	down	incorrect
KRC.US	Kilroy Realty Corporation	20231113	28.05	28.2	27.39	28.01	1058400	28.01	down	up	incorrect
KREF.US	PA	20231113	16.54	16.79	16.44	16.68	23930	16.68	up	down	incorrect
KRG.US	Kite Realty Group Trust	20231113	20.63	20.72	20.21	20.24	3506769	20.24	down	up	incorrect
KRO.US	Kronos Worldwide Inc	20231113	7.71	8.19	7.7	8.17	307100	8.17	up	up	correct
KRP.US	Kimbell Royalty Partners LP	20231113	15.67	15.82	15.55	15.78	292200	15.78	up	up	correct
KSM.US	DWS Strategic Municipal Income Trust	20231113	7.86	7.97	7.85	7.93	63853	7.9045	up	up	correct
KSS.US	Kohl's Corporation	20231113	21.58	21.72	20.77	20.86	4593300	20.86	down	down	correct
KT.US	KT Corporation	20231113	12.53	12.53	12.35	12.42	985800	12.42	down	down	correct
KTB.US	Kontoor Brands Inc	20231113	48.63	48.82	47.33	47.92	435800	47.92	down	down	correct
KTF.US	DWS Municipal Income Trust	20231113	8.11	8.13	8.02	8.11	82399	8.0858
KTH.US	Corts Trust For Peco Energy Capital Trust III	20231113	28.29	28.53	28	28	2200	28	down	down	correct
KTN.US	Credit	20231113	26.6	26.69	26.6	26.69	700	26.69	up	up	correct
KUKE.US	Kuke Music Holding Limited	20231113	1.06	1.1	1.06	1.1	17400	1.1	up	up	correct
KW.US	Kennedy	20231113	11.18	11.49	11.18	11.26	1367700	11.26	up	up	correct
KWR.US	Quaker Chemical Corporation	20231113	161.76	167	161.76	165.63	57200	165.63	up	up	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20231113	8.14	8.17	8.06	8.15	382200	8.15	up	up	correct
L.US	Loews Corporation	20231113	65.88	66.34	65.7	65.97	679600	65.97	up	up	correct
LAC.US	Lithium Americas Corp	20231113	7.31	7.31	6.92	7.18	2160000	7.18	down	down	correct
LAD.US	Lithia Motors Inc	20231113	254.96	259.38	252	258.61	216300	258.61	up	up	correct
LADR.US	Ladder Capital Corp	20231113	10.37	10.43	10.34	10.4	215900	10.4	up	up	correct
LAW.US	CS Disco Inc.	20231113	5.82	5.86	5.085	5.19	330700	5.19	down	down	correct
LAZ.US	Lazard Ltd	20231113	26.85	26.85	25.82	26.4	822900	26.4	down	down	correct
LBRT.US	Liberty Oilfield Services Inc	20231113	18.88	19.36	18.755	19.33	1498900	19.33	up	up	correct
LC.US	LendingClub Corporation	20231113	5.11	5.24	5.05	5.19	992300	5.19	up	up	correct
LCII.US	LCI Industries	20231113	108.46	110.19	107.92	108.87	118000	108.87	up	up	correct
LCW.US	UN	20231113	10.66	10.66	10.66	10.66	0	10.66
LDI.US	loanDepot Inc	20231113	1.39	1.46	1.35	1.43	231625	1.43	up	up	correct
LDOS.US	Leidos Holdings Inc	20231113	103.46	104.84	102.72	104.41	673200	104.41	up	up	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20231113	17.45	17.54	17.42	17.5	34300	17.369	up	up	correct
LEA.US	Lear Corporation	20231113	126.82	128.36	126.11	128.02	551700	128.02	up	up	correct
LEG.US	Leggett & Platt Incorporated	20231113	22.92	23.06	22.5	22.52	1422100	22.52	down	down	correct
LEJU.US	Leju Holdings Limited	20231113	0.993	0.993	0.993	0.993	485	0.993
LEN.US	Lennar Corporation	20231113	122.69	122.87	120.5	122.25	1483900	122.25	down	down	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20231113	5.38	5.43	5.38	5.41	214700	5.391	up	up	correct
LEVI.US	Levi Strauss & Co	20231113	14.14	14.275	13.94	14.25	1119000	14.25	up	up	correct
LFT.US	PA	20231113	17	17	17	17	256	17
LGF.US	B	20231113	8.56	8.9	8.08	8.81	981667	8.81	up	up	correct
LGFA.US	Lions Gate Entertainment Corp	20231113	8.91	9.31	8.47	9.25	1159410	9.25	up	up	correct
LGI.US	Lazard Global Total Return and Income Fund Inc	20231113	13.61	13.73	13.61	13.63	51100	13.63	up	up	correct
LH.US	Laboratory Corporation of America Holdings	20231113	205.03	206.38	204.16	204.41	646100	204.41	down	down	correct
LHX.US	L3Harris Technologies Inc	20231113	183.34	185.19	182.01	183.85	887800	182.7318	up	up	correct
LII.US	Lennox International Inc	20231113	394.68	396.66	391.63	392.96	185500	392.96	down	down	correct
LIN.US	Linde plc	20231113	396.36	401.95	395	399.75	1420000	399.75	up	up	correct
LITB.US	LightInTheBox Holding Co. Ltd	20231113	1.27	1.31	1.27	1.3	67800	1.3	up	up	correct
LL.US	Lumber Liquidators Holdings Inc	20231113	2.98	2.98	2.8	2.82	215500	2.82	down	down	correct
LLY.US	Eli Lilly and Company	20231113	594.35	618.75	578.15	612.71	5744800	611.58	up	down	incorrect
LMND.US	Lemonade Inc	20231113	14.03	14.405	13.72	14.33	1289100	14.33	up	down	incorrect
LMT.US	Lockheed Martin Corporation	20231113	445	448.57	443.29	445.03	1003800	445.03	up	down	incorrect
LNC.US	Lincoln National Corporation	20231113	21.75	22.01	21.63	21.87	1571100	21.87	up	down	incorrect
LND.US	BrasilAgro	20231113	4.83	4.92	4.83	4.83	41300	4.83
LNN.US	Lindsay Corporation	20231113	122.48	123.66	122.4	123.16	43900	122.8251	up	down	incorrect
LOCL.US	Local Bounti Corporation	20231113	2.9	3.38	2.79	3.09	28300	3.09	up	down	incorrect
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20231113	6	6.05	5.85	5.86	109600	5.86	down	up	incorrect
LOW.US	Lowe's Companies Inc	20231113	193	194.43	192.1	193.84	3155700	193.84	up	down	incorrect
LPG.US	Dorian LPG Ltd	20231113	36.5	37.68	36.48	37.32	988500	37.32	up	down	incorrect
LPL.US	LG Display Co. Ltd	20231113	5.03	5.03	4.96	4.97	135600	4.97	down	down	correct
LPX.US	Louisiana	20231113	57.98	58.59	57.72	57.95	481700	57.95	down	down	correct
LRN.US	Stride Inc	20231113	56.2	57.29	55.66	56.74	606100	56.74	up	up	correct
LSPD.US	Lightspeed POS Inc	20231113	15.43	15.655	15.335	15.45	547400	15.45	up	up	correct
LTC.US	LTC Properties Inc	20231113	31.45	31.96	31.39	31.94	202500	31.94	up	up	correct
LTH.US	Life Time Group Holdings Inc.	20231113	13.61	13.69	13.4	13.63	450400	13.63	up	up	correct
LTHM.US	Livent Corporation	20231113	13.46	13.5	12.76	12.96	11851300	12.96	down	down	correct
LU.US	Lufax Holding Ltd	20231113	1.03	1.06	1.02	1.02	6075600	1.02	down	down	correct
LUMN.US	Lumen Technologies Inc	20231113	1.18	1.225	1.13	1.15	10620228	1.15	down	down	correct
LUV.US	Southwest Airlines Co	20231113	22.7	23.25	22.58	23.09	5050400	23.09	up	up	correct
LVS.US	Las Vegas Sands Corp	20231113	47.36	47.71	46.98	47.61	3095600	47.61	up	up	correct
LW.US	Lamb Weston Holdings Inc	20231113	93.71	97.61	93.71	96.12	2212500	96.12	up	up	correct
LXFR.US	Luxfer Holdings PLC	20231113	7.94	8.07	7.91	7.98	376800	7.98	up	up	correct
LXP.US	PC	20231113	44.44	44.5167	44.02	44.3	1145	44.3	down	down	correct
LXU.US	LSB Industries Inc	20231113	8.22	8.4	8.2	8.32	545500	8.32	up	up	correct
LYB.US	LyondellBasell Industries N.V	20231113	93.17	94.39	92.86	93.76	1405700	93.76	up	up	correct
LYG.US	Lloyds Banking Group plc	20231113	2.03	2.04	2.01	2.03	4711500	2.03
LYV.US	Live Nation Entertainment Inc	20231113	87.62	88.21	87.12	87.64	1153700	87.64	up	up	correct
LZB.US	La	20231113	29.73	29.95	29.55	29.62	271000	29.62	down	down	correct
M.US	Macy's Inc	20231113	10.83	10.9489	10.59	10.74	15983179	10.74	down	down	correct
MA.US	Mastercard Incorporated	20231113	394.35	395.63	393.02	394.35	1614600	394.35
MAA.US	PI	20231113	54.36	54.36	54.3497	54.3497	2195	54.3497	down	down	correct
MAC.US	The Macerich Company	20231113	10.22	10.27	10	10.09	1153000	10.09	down	down	correct
MAIN.US	Main Street Capital Corporation	20231113	40.29	40.6	40.25	40.49	310700	40.49	up	up	correct
MAN.US	ManpowerGroup Inc	20231113	73.86	74.17	71.72	71.74	283900	71.74	down	down	correct
MANU.US	Manchester United plc	20231113	18.14	18.23	17.89	17.93	440100	17.93	down	down	correct
MAS.US	Masco Corporation	20231113	55.81	55.99	55.43	55.62	1457000	55.62	down	down	correct
MATX.US	Matson Inc	20231113	91.11	92.53	90.6	90.77	165800	90.77	down	down	correct
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20231113	7.07	7.21	7.03	7.2	125200	7.1723	up	up	correct
MAX.US	MediaAlpha Inc	20231113	9.24	9.44	8.9	9.01	110700	9.01	down	down	correct
MBI.US	MBIA Inc	20231113	7.02	7.15	6.96	7.07	304000	7.07	up	up	correct
MC.US	Moelis & Company	20231113	41.2	41.897	41.18	41.55	451500	41.55	up	up	correct
MCB.US	Metropolitan Bank Holding Corp	20231113	33.85	35	33.58	34.8	72900	34.8	up	up	correct
MCD.US	McDonald's Corporation	20231113	267.4	269.72	267.26	269.2	2591900	269.2	up	up	correct
MCI.US	Barings Corporate Investors	20231113	15.87	16	15.71	15.95	34400	15.95	up	up	correct
MCK.US	McKesson Corporation	20231113	469.26	473.18	466.54	470.64	452100	470.64	up	up	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20231113	7.09	7.09	6.9	6.96	51400	6.96	down	down	correct
MCO.US	Moody's Corporation	20231113	342.7	345.09	342.16	343.51	744000	343.51	up	up	correct
MCR.US	MFS Charter Income Trust	20231113	5.99	5.99	5.91	5.93	76400	5.887	down	down	correct
MCS.US	The Marcus Corporation	20231113	14.99	15.03	14.88	15.02	246700	15.02	up	up	correct
MCW.US	Mister Car Wash Inc.	20231113	6.41	6.58	6.33	6.56	1021300	6.56	up	up	correct
MCY.US	Mercury General Corporation	20231113	36	36.22	35.47	35.71	121500	35.71	down	down	correct
MD.US	MEDNAX Inc	20231113	9.24	9.39	9.05	9.15	393700	9.15	down	down	correct
MDC.US	M.D.C. Holdings Inc	20231113	41.73	42.07	41.4	41.63	285400	41.63	down	down	correct
MDT.US	Medtronic plc	20231113	72.29	73.02	71.64	72.08	8452100	72.08	down	down	correct
MDU.US	MDU Resources Group Inc	20231113	18.34	18.34	18.04	18.08	916400	18.08	down	down	correct
MEC.US	Mayville Engineering Company Inc	20231113	11.19	11.755	11.18	11.64	51400	11.64	up	up	correct
MED.US	Medifast Inc	20231113	65.13	65.13	61.94	62.17	227800	62.17	down	down	correct
MEG.US	Montrose Environmental Group Inc	20231113	25.11	26.33	25.07	25.6	162691	25.6	up	up	correct
MEGI.US	MainStay CBRE Global Infrastructure Megatrends Fund	20231113	11.56	11.728	11.56	11.65	162900	11.65	up	up	correct
MEI.US	Methode Electronics Inc	20231113	22.92	23.13	22.71	22.74	156900	22.74	down	down	correct
MER.US	PK	20231113	25.38	25.53	25.31	25.5	119956	25.5	up	up	correct
MET.US	PF	20231113	19.96	20.27	19.86	20.07	53523	20.07	up	up	correct
MFA.US	PC	20231113	18.85	18.85	18.3	18.46	14430	18.46	down	down	correct
MFC.US	Manulife Financial Corporation	20231113	18.62	18.8	18.56	18.63	2286000	18.63	up	up	correct
MFG.US	Mizuho Financial Group Inc	20231113	3.29	3.36	3.25	3.33	1059700	3.33	up	up	correct
MFM.US	MFS Municipal Income Trust	20231113	4.66	4.72	4.66	4.66	346400	4.642
MFV.US	MFS Special Value Trust	20231113	3.93	4.04	3.93	3.99	33600	3.955	up	up	correct
MG.US	Mistras Group Inc	20231113	6	6.36	5.91	6.3	54500	6.3	up	up	correct
MGA.US	Magna International Inc	20231113	52.43	52.87	51.89	52.48	812000	52.0481	up	up	correct
MGF.US	MFS Government Markets Income Trust	20231113	3.05	3.08	3.05	3.08	12500	3.061	up	up	correct
MGM.US	MGM Resorts International	20231113	38.3	38.56	37.83	37.94	4472500	37.94	down	down	correct
MGR.US	Affiliated Managers Group Inc	20231113	20.9	21.19	20.82	21.105	12000	21.105	up	up	correct
MGRB.US	MGRB	20231113	17.38	17.58	17.15	17.54	15300	17.54	up	up	correct
MGRD.US	MGRD	20231113	16.45	16.45	16.176	16.35	2300	16.35	down	down	correct
MGY.US	Magnolia Oil & Gas Corporation	20231113	21.35	21.55	21.18	21.4	1477700	21.4	up	up	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20231113	10.73	10.74	10.67	10.71	201900	10.674	down	down	correct
MHF.US	Western Asset Municipal High Income Fund Inc	20231113	6.18	6.27	6.18	6.24	29400	6.24	up	up	correct
MHI.US	Pioneer Municipal High Income Fund Inc	20231113	7.64	7.73	7.64	7.73	77100	7.7025	up	up	correct
MHK.US	Mohawk Industries Inc	20231113	79.9	80.65	79.31	79.61	585000	79.61	down	down	correct
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20231113	15.04	15.61	14.91	15.61	2100	15.61	up	up	correct
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20231113	9.42	9.5	9.4	9.46	39500	9.426	up	up	correct
MHNC.US	Maiden Holdings North America Ltd	20231113	18.08	18.74	17.75	18.16	7400	17.676	up	up	correct
MIN.US	MFS Intermediate Income Trust	20231113	2.61	2.65	2.61	2.64	165600	2.62	up	up	correct
MIO.US	MIO	20231113	9.84	9.88	9.81	9.865	43000	9.8227	up	up	correct
MIR.US	Mirion Technologies Inc	20231113	8.06	8.26	8.06	8.2	805700	8.2	up	up	correct
MITT.US	PC	20231113	19.89	19.9258	19.7001	19.7221	1394	19.7221	down	down	correct
MIXT.US	MiX Telematics Limited	20231113	5.1	5.2	5.1	5.19	105800	5.19	up	up	correct
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20231113	10.17	10.22	10.14	10.18	51400	10.145	up	up	correct
MKC.US	V	20231113	66.79	66.79	64.42	64.6	28800	64.6	down	down	correct
MKL.US	Markel Corporation	20231113	1339.72	1355.3101	1339.72	1353.79	43900	1353.79	up	up	correct
ML.US	MoneyLion Inc	20231113	31.65	31.65	28.642	30.36	89300	30.36	down	down	correct
MLI.US	Mueller Industries Inc	20231113	38.17	38.93	37.93	38.63	312300	38.63	up	up	correct
MLM.US	Martin Marietta Materials Inc	20231113	451.67	454.74	451.45	451.86	178000	451.86	up	down	incorrect
MLNK.US	MeridianLink Inc.	20231113	18.47	18.63	18.37	18.55	62600	18.55	up	down	incorrect
MLP.US	Maui Land & Pineapple Company Inc	20231113	14.95	15.05	14.75	14.95	15500	14.95
MLR.US	Miller Industries Inc	20231113	39.61	39.99	39.4	39.46	24100	39.46	down	up	incorrect
MMC.US	Marsh & McLennan Companies Inc	20231113	200	200.86	199.24	200.17	1055300	200.17	up	down	incorrect
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20231113	15.45	15.48	15.31	15.45	39200	15.39
MMI.US	Marcus & Millichap Inc	20231113	29.43	29.99	29.4	29.78	143800	29.78	up	down	incorrect
MMM.US	3M Company	20231113	92.7	93.13	91.92	92.69	2133200	91.254	down	down	correct
MMS.US	Maximus Inc	20231113	75.85	76.16	75.29	75.66	342500	75.36	down	down	correct
MMT.US	MFS Multimarket Income Trust	20231113	4.28	4.3	4.26	4.27	75600	4.239	down	down	correct
MMU.US	Western Asset Managed Municipals Fund Inc	20231113	9.38	9.39	9.32	9.36	116300	9.36	down	up	incorrect
MNP.US	Western Asset Municipal Partners Fund Inc	20231113	0	0	0	0	0	0
MNSO.US	MINISO Group Holding Limited	20231113	25.5	26.16	25.01	25.95	902700	25.95	up	down	incorrect
MO.US	Altria Group Inc	20231113	40.09	40.17	39.94	40	11639600	40	down	up	incorrect
MOD.US	Modine Manufacturing Company	20231113	45	46.73	44.69	46.62	668000	46.62	up	down	incorrect
MODN.US	Model N Inc	20231113	21.69	22.72	21.69	22.01	688700	22.01	up	down	incorrect
MOG.US	A	20231113	131.01	135.76	131.01	135.39	168367	135.39	up	up	correct
MOGU.US	MOGU Inc	20231113	2.1	2.1	2.1	2.1	1500	2.1
MOH.US	Molina Healthcare Inc	20231113	360.25	361.78	358.73	361.13	330700	361.13	up	up	correct
MOS.US	The Mosaic Company	20231113	33.5	34.67	33.45	34.5	4395000	34.5	up	up	correct
MOV.US	Movado Group Inc	20231113	27.37	27.54	27.07	27.41	80500	27.41	up	up	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20231113	10.5	10.62	10.5	10.58	35400	10.546	up	up	correct
MPC.US	Marathon Petroleum Corporation	20231113	145.07	147.35	144.48	146.76	2400900	145.9564	up	up	correct
MPLX.US	MPLX LP	20231113	35.37	35.39	35.1	35.29	1282500	35.29	down	down	correct
MPV.US	Barings Participation Investors	20231113	13.09	13.35	13.01	13.15	18400	13.15	up	up	correct
MPW.US	Medical Properties Trust Inc	20231113	4.21	4.23	4.04	4.08	16884700	4.08	down	down	correct
MPX.US	Marine Products Corporation	20231113	9.35	9.57	9.26	9.46	69000	9.46	up	up	correct
MQT.US	BlackRock MuniYield Quality Fund II Inc	20231113	9.24	9.27	9.2	9.26	22500	9.225	up	up	correct
MQY.US	BlackRock MuniYield Quality Fund Inc	20231113	10.56	10.58	10.53	10.55	219500	10.506	down	down	correct
MRC.US	MRC Global Inc	20231113	10.35	10.57	10.35	10.54	376900	10.54	up	up	correct
MRK.US	Merck & Co. Inc	20231113	101.09	102.55	100.58	102.47	5878200	102.47	up	up	correct
MRO.US	Marathon Oil Corporation	20231113	25.11	25.23	24.89	25.08	10467300	24.97	down	down	correct
MS.US	PL	20231113	19.7	20.08	19.62	19.81	54150	19.81	up	up	correct
MSA.US	MSA Safety Incorporated	20231113	159.46	162.86	158.86	162.8	103400	162.33	up	up	correct
MSB.US	Mesabi Trust	20231113	18.69	19.04	18.69	18.7	13000	18.7	up	up	correct
MSC.US	Studio City International Holdings Limited	20231113	5.07	5.25	4.81	5.25	6500	5.25	up	up	correct
MSCI.US	MSCI Inc	20231113	510	512.78	501.3	503.79	399200	503.79	down	down	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20231113	6.38	6.41	6.31	6.39	198500	6.39	up	up	correct
MSI.US	Motorola Solutions Inc	20231113	311	312.55	308.57	309.64	465000	309.64	down	down	correct
MSM.US	MSC Industrial Direct Co. Inc	20231113	97.71	98.17	97.17	97.62	378100	97.62	down	down	correct
MT.US	ArcelorMittal	20231113	21.95	22.03	21.77	21.78	1736000	21.78	down	down	correct
MTB.US	M&T Bank Corporation	20231113	117.62	118.12	116.07	116.86	810000	116.86	down	down	correct
MTD.US	Mettler	20231113	1026.54	1035.13	1015.29	1019.24	200900	1019.24	down	down	correct
MTDR.US	Matador Resources Company	20231113	56.67	57.88	56.24	57.77	1414100	57.77	up	up	correct
MTG.US	MGIC Investment Corporation	20231113	17.62	17.73	17.57	17.58	1589200	17.58	down	down	correct
MTH.US	Meritage Homes Corporation	20231113	133.23	134.88	132	134.38	296200	134.38	up	up	correct
MTN.US	Vail Resorts Inc	20231113	220.22	220.43	217.9	219.03	250600	219.03	down	down	correct
MTR.US	Mesa Royalty Trust	20231113	13.3	14.35	13.3	13.49	12200	13.49	up	up	correct
MTRN.US	Materion Corporation	20231113	105.04	108.2	105.04	107.44	53400	107.3196	up	up	correct
MTW.US	The Manitowoc Company Inc	20231113	13.93	14.07	13.81	13.86	177900	13.86	down	up	incorrect
MTX.US	Minerals Technologies Inc	20231113	58.7	60.42	58.7	60.01	134600	60.01	up	down	incorrect
MTZ.US	MasTec Inc	20231113	49.27	49.89	48.62	49.1	603300	49.1	down	up	incorrect
MUA.US	BlackRock MuniAssets Fund Inc	20231113	9.4	9.5	9.3	9.49	105100	9.449	up	down	incorrect
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20231113	9.85	9.92	9.83	9.9	307900	9.866	up	down	incorrect
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20231113	9.28	9.28	9.23	9.28	61400	9.251
MUFG.US	Mitsubishi UFJ Financial Group Inc	20231113	8.3	8.35	8.27	8.27	2595200	8.27	down	up	incorrect
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20231113	10.46	10.47	10.42	10.47	259800	10.436	up	up	correct
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20231113	10.46	10.49	10.42	10.44	122800	10.402	down	down	correct
MUR.US	Murphy Oil Corporation	20231113	43.08	43.42	42.76	43.16	965600	43.16	up	up	correct
MUSA.US	Murphy USA Inc	20231113	363.4	372.63	363.4	371.33	202600	371.33	up	up	correct
MUX.US	McEwen Mining Inc	20231113	6.74	6.81	6.515	6.57	430000	6.57	down	down	correct
MVF.US	BlackRock MuniVest Fund Inc	20231113	6.38	6.4	6.36	6.39	126000	6.369	up	up	correct
MVO.US	MV Oil Trust	20231113	11.86	12.08	11.82	11.85	25100	11.85	down	down	correct
MVT.US	BlackRock MuniVest Fund II Inc	20231113	9.68	9.74	9.67	9.71	28100	9.678	up	up	correct
MWA.US	Mueller Water Products Inc	20231113	12.85	12.91	12.76	12.87	585400	12.87	up	up	correct
MX.US	Magnachip Semiconductor Corporation	20231113	6.85	6.85	6.64	6.73	221300	6.73	down	down	correct
MXE.US	Mexico Equity & Income Fund Inc	20231113	9.35	9.43	9.33	9.39	4600	9.39	up	up	correct
MXF.US	The Mexico Fund Inc	20231113	16.25	16.42	16.25	16.42	2900	16.42	up	up	correct
MXL.US	MaxLinear Inc	20231113	16.52	16.68	16.15	16.48	635600	16.48	down	down	correct
MYD.US	BlackRock MuniYield Fund Inc	20231113	9.52	9.56	9.52	9.55	106800	9.513	up	up	correct
MYE.US	Myers Industries Inc	20231113	16.77	16.95	16.68	16.82	149400	16.82	up	up	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20231113	10.14	10.15	10.09	10.12	133900	10.079	down	down	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20231113	9.1	9.19	9.1	9.18	143400	9.148	up	up	correct
MYTE.US	MYT Netherlands Parent B.V	20231113	3.2	3.248	2.95	3.06	13400	3.06	down	down	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20231113	10.01	10.07	9.98	10.06	480200	10.016	up	up	correct
NAD.US	Nuveen Quality Municipal Income Fund	20231113	10.45	10.48	10.43	10.46	742100	10.416	up	up	correct
NAN.US	Nuveen New York Quality Municipal Income Fund	20231113	9.87	9.87	9.8	9.84	63200	9.797	down	down	correct
NAPA.US	The Duckhorn Portfolio Inc	20231113	10.56	10.75	10.445	10.71	424803	10.71	up	up	correct
NAT.US	Nordic American Tankers Limited	20231113	4.6	4.63	4.56	4.61	1626600	4.61	up	up	correct
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20231113	9.82	9.89	9.82	9.86	23000	9.825	up	up	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20231113	14.72	14.75	14.63	14.7	46300	14.632	down	down	correct
NBHC.US	National Bank Holdings Corporation	20231113	31.48	32.18	31.25	31.96	118100	31.96	up	up	correct
NBR.US	Nabors Industries Ltd	20231113	89.31	92.23	87.16	92.16	204400	92.16	up	up	correct
NBXG.US	Neuberger Berman Next Generation Connectivity Fund Inc	20231113	10.54	10.587	10.505	10.54	235800	10.44
NC.US	NACCO Industries Inc	20231113	34.9	36.28	34.75	36.03	8400	36.03	up	up	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20231113	8.11	8.23	8.11	8.22	134000	8.191	up	up	correct
NCLH.US	Norwegian Cruise Line Holdings Ltd	20231113	13.09	13.17	12.87	13.1	8464600	13.1	up	up	correct
NCR.US	NCR Corporation	20231113	15.72	15.84	15.25	15.73	1227501	15.73	up	up	correct
NCV.US	PA	20231113	20.6201	20.83	20.62	20.68	7502	20.68	up	up	correct
NCZ.US	PA	20231113	20.4825	20.49	20.4825	20.49	830	20.49	up	up	correct
NDMO.US	Nuveen Dynamic Municipal Opportunities Fund	20231113	9.83	9.86	9.67	9.67	143400	9.608	down	down	correct
NDP.US	Tortoise Energy Independence Fund Inc	20231113	30.22	30.34	30.14	30.16	4800	30.16	down	down	correct
NE.US	Noble Corporation	20231113	47.01	48.03	46.67	47.72	652900	47.32	up	up	correct
NEA.US	Nuveen AMT	20231113	10.1	10.15	10.09	10.13	735900	10.087	up	up	correct
NEM.US	Newmont Corporation	20231113	34.02	34.61	34.01	34.2	20068100	34.2	up	up	correct
NEP.US	NextEra Energy Partners LP	20231113	23.2	23.405	22.33	22.73	2656700	22.73	down	down	correct
NET.US	Cloudflare Inc	20231113	62.86	64.25	62.39	63.89	3270700	63.89	up	up	correct
NETI.US	Eneti Inc	20231113	10.25	10.25	9.9	9.96	158200	9.96	down	down	correct
NEU.US	NewMarket Corporation	20231113	497.32	502.05	494.44	501.53	21200	501.53	up	up	correct
NEXA.US	Nexa Resources S.A	20231113	5.76	5.76	5.63	5.64	75900	5.64	down	down	correct
NFG.US	National Fuel Gas Company	20231113	50.61	50.84	50.14	50.76	260700	50.76	up	up	correct
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20231113	10.95	11.02	10.95	10.99	164300	10.99	up	up	correct
NGG.US	National Grid plc	20231113	61	61.1699	60.74	60.85	430270	60.85	down	down	correct
NGL.US	PC	20231113	24.35	24.35	24.3	24.301	2499	24.301	down	down	correct
NGS.US	Natural Gas Services Group Inc	20231113	14.07	14.72	14.07	14.69	21500	14.69	up	up	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20231113	12.5	13.28	12.5	13.14	44000	13.14	up	up	correct
NGVT.US	Ingevity Corporation	20231113	37.41	37.85	37.13	37.57	214400	37.57	up	up	correct
NHI.US	National Health Investors Inc	20231113	50.58	51.32	50.57	51.27	70100	51.27	up	up	correct
NI.US	PB	20231113	25.05	25.25	25.01	25.08	34983	25.08	up	up	correct
NIE.US	AllianzGI Equity & Convertible Income Fund	20231113	19.88	19.9	19.73	19.85	78100	19.85	down	down	correct
NIM.US	Nuveen Select Maturities Municipal Fund	20231113	8.69	8.75	8.52	8.54	54900	8.514	down	down	correct
NIMC.US	NiSource Inc	20231113	101.29	101.65	100.34	100.53	43400	100.53	down	down	correct
NINE.US	Nine Energy Service Inc	20231113	2.3	2.305	2.11	2.13	945500	2.13	down	down	correct
NIO.US	NIO Inc	20231113	7.27	7.43	7.11	7.22	34211200	7.22	down	down	correct
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20231113	6.65	6.75	6.6	6.7	0	6.7	up	up	correct
NJR.US	New Jersey Resources Corporation	20231113	41.03	41.27	40.59	41.18	481500	41.18	up	up	correct
NKE.US	NIKE Inc	20231113	105.37	105.72	104.18	104.2	7055600	104.2	down	down	correct
NKX.US	Nuveen California AMT	20231113	11.04	11.06	10.96	11	185500	10.954	down	down	correct
NL.US	NL Industries Inc	20231113	4.9	4.95	4.75	4.86	14600	4.86	down	down	correct
NLS.US	Nautilus Inc	20231113	0.7	0.7218	0.68	0.6997	89647	0.6997	down	down	correct
NLY.US	PI	20231113	23.75	23.88	23.69	23.85	36654	23.85	up	up	correct
NM.US	PH	20231113	18.25	19.4	18.25	19.4	350	19.4	up	up	correct
NMAI.US	Nuveen Multi	20231113	11.33	11.366	11.17	11.22	126500	11.22	down	down	correct
NMCO.US	Nuveen Municipal Credit Opportunities Fund	20231113	9.4	9.44	9.33	9.42	187900	9.374	up	up	correct
NMG.US	Nouveau Monde Graphite Inc	20231113	2.66	2.71	2.61	2.64	49500	2.64	down	down	correct
NMI.US	Nuveen Municipal Income Fund Inc	20231113	8.85	8.85	8.75	8.77	48600	8.738	down	down	correct
NMK.US	PC	20231113	83.49	83.49	83.49	83.49	15	83.49
NMM.US	Navios Maritime Partners L.P	20231113	21.31	21.64	21.18	21.63	36500	21.63	up	up	correct
NMPRG.US	Navios Maritime Holdings Inc	20231113	20.95	20.95	20.95	20.95	0	20.95
NMPRH.US	Navios Maritime Holdings Inc	20231113	18.25	19.4	18.25	19.4	350	19.4	up	up	correct
NMR.US	Nomura Holdings Inc	20231113	4.04	4.08	4.01	4.03	7103800	4.03	down	down	correct
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20231113	10.009	10.02	9.98	10.01	9300	9.969	up	up	correct
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20231113	9.72	9.74	9.66	9.73	15300	9.699	up	up	correct
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20231113	9.3	9.37	9.24	9.28	350800	9.237	down	down	correct
NNI.US	Nelnet Inc	20231113	85.38	87.02	84.99	85.86	42600	85.86	up	up	correct
NNN.US	National Retail Properties Inc	20231113	38	38.19	37.69	37.75	1014000	37.75	down	down	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20231113	7.89	7.89	7.77	7.83	214700	7.802	down	down	correct
NOA.US	North American Construction Group Ltd	20231113	19.63	19.73	19.47	19.47	18300	19.47	down	down	correct
NOAH.US	Noah Holdings Limited	20231113	11.94	12.33	11.55	12.09	48800	12.09	up	up	correct
NOC.US	Northrop Grumman Corporation	20231113	464.03	466.21	462.03	464.38	1020300	464.38	up	up	correct
NOK.US	Nokia Corporation	20231113	3.475	3.5	3.45	3.48	9154914	3.48	up	up	correct
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20231113	9.18	9.19	9.18	9.18	2600	9.148
NOMD.US	Nomad Foods Limited	20231113	15.98	16.22	15.835	15.93	1489400	15.93	down	down	correct
NOV.US	NOV Inc	20231113	19.27	19.58	19.13	19.48	1925500	19.48	up	up	correct
NOVA.US	Sunnova Energy International Inc	20231113	8.53	8.775	8.21	8.52	3290900	8.52	down	down	correct
NOW.US	ServiceNow Inc	20231113	633.78	639.76	632.25	638.41	996700	638.41	up	up	correct
NPCT.US	Nuveen Core Plus Impact Fund	20231113	9.4	9.44	9.36	9.39	76800	9.307	down	down	correct
NPK.US	National Presto Industries Inc	20231113	78.11	78.19	77.52	78.01	8800	78.01	down	down	correct
NPO.US	EnPro Industries Inc	20231113	119.85	124.38	119.66	123.73	67800	123.73	up	up	correct
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20231113	9.79	9.79	9.65	9.74	81700	9.703	down	down	correct
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20231113	10.37	10.43	10.37	10.42	79100	10.387	up	up	correct
NR.US	Newpark Resources Inc	20231113	6.99	7.13	6.95	7.04	588200	7.04	up	up	correct
NREF.US	PA	20231113	18.9799	18.9799	18.72	18.72	1050	18.72	down	down	correct
NRG.US	NRG Energy Inc	20231113	45.66	46.26	45.43	46.09	4433800	46.09	up	up	correct
NRGX.US	PIMCO Energy and Tactical Credit Opportunities Fund	20231113	19.74	19.96	19.5	19.61	110400	19.61	down	down	correct
NRK.US	Nuveen New York AMT	20231113	9.36	9.4	9.31	9.4	202800	9.359	up	up	correct
NRP.US	Natural Resource Partners L.P	20231113	72.12	73.55	71.59	71.6	11000	71.6	down	down	correct
NRT.US	North European Oil Royalty Trust	20231113	7.45	7.9	7.44	7.86	72900	7.86	up	up	correct
NRUC.US	National Rural Utilities Cooperative Finance Corp	20231113	23.08	23.15	22.77	23.11	6500	23.11	up	up	correct
NS.US	PC	20231113	25.65	25.65	25.53	25.5804	10940	25.5804	down	down	correct
NSA.US	PA	20231113	21.6338	22.24	21.6338	21.82	9097	21.82	up	up	correct
NSC.US	Norfolk Southern Corporation	20231113	195.97	199.36	195.76	199.07	1598400	199.07	up	up	correct
NSP.US	Insperity Inc	20231113	108.64	109.42	107.81	107.82	199500	107.82	down	up	incorrect
NTB.US	The Bank of N.T. Butterfield & Son Limited	20231113	26.1	26.39	25.7	26.14	291500	26.14	up	down	incorrect
NTCO.US	Natura &Co Holding S.A	20231113	5.48	5.64	5.425	5.62	912300	5.62	up	down	incorrect
NTG.US	Tortoise Midstream Energy Fund Inc	20231113	33.43	33.58	33.31	33.4	19300	33.4	down	up	incorrect
NTR.US	Nutrien Ltd	20231113	53.22	54.51	53.205	54.3	1482200	54.3	up	down	incorrect
NTST.US	NETSTREIT Corp	20231113	14.98	15.11	14.92	15.02	253949	15.02	up	up	correct
NTZ.US	Natuzzi S.p.A	20231113	6.5	6.5	6.5	6.5	200	6.5
NUE.US	Nucor Corporation	20231113	152.27	153.38	151.04	152.94	733200	152.94	up	up	correct
NUS.US	Nu Skin Enterprises Inc	20231113	16.53	16.67	16.27	16.33	448700	16.33	down	down	correct
NUV.US	Nuveen Municipal Value Fund Inc	20231113	8.28	8.34	8.28	8.28	324600	8.251
NUW.US	Nuveen AMT	20231113	13.03	13.1	12.97	12.98	77200	12.937	down	down	correct
NVG.US	Nuveen AMT	20231113	10.74	10.77	10.69	10.7	467400	10.649	down	down	correct
NVGS.US	Navigator Holdings Ltd	20231113	14.18	14.32	14.18	14.24	91400	14.24	up	up	correct
NVR.US	NVR Inc	20231113	5973.9702	6056.7798	5950.21	6030.4399	9900	6030.4399	up	up	correct
NVRO.US	Nevro Corp	20231113	15.04	15.76	14.74	15.26	455800	15.26	up	up	correct
NVS.US	Novartis AG	20231113	93.3	94.17	92.91	94.09	876600	94.09	up	up	correct
NVST.US	Envista Holdings Corporation	20231113	21.52	21.83	21.23	21.26	3523800	21.26	down	down	correct
NVT.US	nVent Electric plc	20231113	51.01	51.51	50.91	51.44	792200	51.44	up	up	correct
NVTA.US	Invitae Corporation	20231113	0.483	0.537	0.453	0.517	6313400	0.517	up	up	correct
NWG.US	NatWest Group plc	20231113	4.84	4.86	4.79	4.8	2638500	4.8	down	down	correct
NWN.US	Northwest Natural Holding Company	20231113	36.18	36.2	35.74	35.75	176300	35.75	down	down	correct
NX.US	Quanex Building Products Corporation	20231113	28.83	29.25	28.68	29.09	67600	29.09	up	up	correct
NXC.US	Nuveen California Select Tax	20231113	12.15	12.29	12.15	12.17	20800	12.126	up	up	correct
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20231113	10.8	10.87	10.79	10.85	134400	10.815	up	up	correct
NXN.US	Nuveen New York Select Tax	20231113	11.11	11.18	11.01	11.06	7600	11.019	down	down	correct
NXP.US	Nuveen Select Tax	20231113	13.5	13.6	13.47	13.47	63600	13.421	down	down	correct
NXRT.US	NexPoint Residential Trust Inc	20231113	29.68	29.74	28.75	28.87	157100	28.87	down	down	correct
NXU.US	Novus Capital Corporation II	20231113	0.03	0.03	0.028	0.028	29230700	0.028	down	down	correct
NYC.US	New York City REIT Inc	20231113	8.23	8.23	7.26	7.26	7530	7.26	down	down	correct
NYCB.US	PU	20231113	35.16	35.61	35.05	35.225	6023	35.225	up	up	correct
NYT.US	The New York Times Company	20231113	43.44	43.61	42.63	43.43	1336500	43.43	down	down	correct
NZF.US	Nuveen Municipal Credit Income Fund	20231113	10.88	10.93	10.84	10.89	388600	10.838	up	up	correct
O.US	Realty Income Corporation	20231113	49.95	50	49.52	49.9	6125100	49.9	down	down	correct
OAK.US	PB	20231113	20.1642	20.19	20.04	20.19	5989	20.19	up	up	correct
OC.US	Owens Corning	20231113	123.26	124.52	123.1	124.08	480000	124.08	up	up	correct
OCFT.US	OneConnect Financial Technology Co. Ltd	20231113	3.02	3.215	3	3.03	6000	3.03	up	up	correct
OCN.US	Ocwen Financial Corporation	20231113	23.66	24.7	23.52	24.39	18800	24.39	up	up	correct
ODC.US	Oil	20231113	57.76	59.27	55.55	58.53	11000	58.53	up	up	correct
OEC.US	Orion Engineered Carbons S.A	20231113	22.1	22.47	21.76	21.84	337900	21.84	down	down	correct
OFC.US	Corporate Office Properties Trust	20231113	23.34	23.48	23.04	23.29	629687	23.29	down	down	correct
OFG.US	OFG Bancorp	20231113	31.16	31.44	30.9	31.26	144200	31.26	up	up	correct
OGE.US	OGE Energy Corp	20231113	33.91	33.99	33.4	33.56	1331200	33.56	down	down	correct
OGN.US	Organon & Co	20231113	11.01	11.3	10.915	11.03	4337700	11.03	up	up	correct
OGS.US	ONE Gas Inc	20231113	60.25	60.3	59.49	59.67	467300	59.02	down	down	correct
OHI.US	Omega Healthcare Investors Inc	20231113	31.52	31.91	31.33	31.42	1427000	31.42	down	down	correct
OI.US	O	20231113	14.51	14.59	13.82	13.9	2200100	13.9	down	down	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20231113	5.66	5.66	5.6	5.6	108900	5.573	down	up	incorrect
OII.US	Oceaneering International Inc	20231113	21.56	21.72	21.32	21.57	471100	21.57	up	down	incorrect
OIS.US	Oil States International Inc	20231113	7.12	7.23	7.06	7.16	229400	7.16	up	down	incorrect
OKE.US	ONEOK Inc	20231113	64.17	64.93	63.77	64.66	2912000	64.66	up	down	incorrect
OLN.US	Olin Corporation	20231113	43.5	43.99	43.31	43.75	736800	43.75	up	up	correct
OLO.US	Olo Inc	20231113	4.68	4.795	4.665	4.71	1225900	4.71	up	up	correct
OLP.US	One Liberty Properties Inc	20231113	18.73	18.93	18.57	18.83	52500	18.83	up	up	correct
OMC.US	Omnicom Group Inc	20231113	75.43	75.82	74.83	75.71	940500	75.71	up	up	correct
OMF.US	OneMain Holdings Inc	20231113	37.21	37.3	36.8	37.12	848100	37.12	down	down	correct
OMI.US	Owens & Minor Inc	20231113	17	17.91	17	17.43	795900	17.43	up	up	correct
ONON.US	On Holding AG	20231113	26.94	26.99	26.09	26.56	8645500	26.56	down	down	correct
ONTF.US	ON24 Inc	20231113	6.77	6.96	6.77	6.92	302500	6.92	up	up	correct
ONTO.US	Onto Innovation Inc	20231113	134.4	136.478	132.2	135.75	403400	135.75	up	up	correct
OOMA.US	Ooma Inc	20231113	10.83	10.92	10.69	10.78	36900	10.78	down	down	correct
OPY.US	Oppenheimer Holdings Inc	20231113	37.82	38.5	37.81	37.95	91600	37.95	up	up	correct
OR.US	Osisko Gold Royalties Ltd	20231113	12.63	12.68	12.03	12.04	1292200	12.04	down	down	correct
ORA.US	Ormat Technologies Inc	20231113	60.12	60.29	58.73	59.01	888200	59.01	down	down	correct
ORAN.US	Orange S.A	20231113	11.84	11.89	11.83	11.86	231800	11.86	up	up	correct
ORC.US	Orchid Island Capital Inc	20231113	6.83	6.88	6.73	6.82	991700	6.82	down	down	correct
ORCL.US	Oracle Corporation	20231113	113.07	114.49	112.78	114.15	5740500	114.15	up	up	correct
ORI.US	Old Republic International Corporation	20231113	27.94	28.08	27.83	27.95	970700	27.95	up	up	correct
ORN.US	Orion Group Holdings Inc	20231113	4.89	4.97	4.71	4.92	141900	4.92	up	up	correct
OSCR.US	Oscar Health Inc	20231113	7.06	7.156	6.8	6.8	1488700	6.8	down	down	correct
OSG.US	Overseas Shipholding Group Inc	20231113	5.05	5.27	5	5.26	540544	5.26	up	up	correct
OSI.US	UN	20231113	10.35	10.35	10.32	10.32	4906	10.32	down	down	correct
OSK.US	Oshkosh Corporation	20231113	94.15	95.85	93.27	94.75	694300	94.75	up	up	correct
OUT.US	Outfront Media Inc. (REIT)	20231113	11.24	11.38	11.06	11.21	1505200	11.21	down	down	correct
OVV.US	Ovintiv Inc	20231113	44.6	45.31	44.31	44.71	1572500	44.71	up	up	correct
OXM.US	Oxford Industries Inc	20231113	85	85.28	84.37	84.66	97600	84.66	down	down	correct
OXY.US	Occidental Petroleum Corporation	20231113	61.09	61.65	60.85	61.61	6830600	61.61	up	up	correct
OZ.US	Belpointe PREP LLC Unit	20231113	68	68	65.5	67.21	6400	67.21	down	down	correct
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20231113	125.43	127.62	125.43	126.92	39000	126.92	up	up	correct
PACK.US	Ranpak Holdings Corp	20231113	2.9	2.96	2.84	2.9	348100	2.9
PAG.US	Penske Automotive Group Inc	20231113	146.79	149.78	146.47	149.56	161400	149.56	up	up	correct
PAGS.US	PagSeguro Digital Ltd	20231113	7.83	8.275	7.81	8.24	5809700	8.24	up	up	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20231113	11.17	11.19	11.08	11.15	14700	11.15	down	down	correct
PAM.US	Pampa Energía S.A	20231113	35.91	36.94	35.52	35.75	85500	35.75	down	down	correct
PAR.US	PAR Technology Corporation	20231113	33.97	34.31	33.13	33.54	263100	33.54	down	down	correct
PARR.US	Par Pacific Holdings Inc	20231113	32.71	33.42	32.54	33.09	978100	33.09	up	up	correct
PATH.US	UiPath Inc	20231113	17.2	17.265	16.89	17.22	4798782	17.22	up	up	correct
PAY.US	Paymentus Holdings Inc	20231113	16.27	16.3	15.79	16.03	167400	16.03	down	down	correct
PAYC.US	Paycom Software Inc	20231113	169.84	172.44	169.25	172	908900	172	up	up	correct
PB.US	Prosperity Bancshares Inc	20231113	54.83	55.57	54.53	55.31	395200	55.31	up	up	correct
PBA.US	Pembina Pipeline Corporation	20231113	31.83	32.13	31.61	32.01	550200	32.01	up	up	correct
PBF.US	PBF Energy Inc	20231113	43.72	44.43	43.55	44.42	1458200	44.17	up	up	correct
PBH.US	Prestige Consumer Healthcare Inc	20231113	57.31	58.9	57.31	58.27	132900	58.27	up	up	correct
PBI.US	Pitney Bowes Inc	20231113	3.99	4.03	3.88	3.92	736100	3.87	down	down	correct
PBR.US	Petróleo Brasileiro S.A.	20231113	15.27	15.6	15.21	15.52	11697400	15.52	up	up	correct
PBRA.US	Petróleo Brasileiro S.A.	20231113	14.25	14.57	14.16	14.49	5808355	14.49	up	up	correct
PBT.US	Permian Basin Royalty Trust	20231113	17.42	18.28	17.42	18.2	108500	18.2	up	up	correct
PCF.US	High Income Securities Fund	20231113	6.19	6.23	6.18	6.18	28121	6.121	down	down	correct
PCG.US	PG&E Corporation	20231113	16.77	16.81	16.56	16.57	7004600	16.57	down	down	correct
PCK.US	PIMCO California Municipal Income Fund II	20231113	5.38	5.39	5.34	5.36	38200	5.36	down	down	correct
PCM.US	PCM Fund Inc	20231113	7.7	7.93	7.7	7.79	15800	7.79	up	up	correct
PCN.US	PIMCO Corporate & Income Strategy Fund	20231113	12.1	12.15	11.98	12.04	159000	12.04	down	down	correct
PCOR.US	Procore Technologies Inc	20231113	51.74	52.34	50.85	52.23	772600	52.23	up	up	correct
PCQ.US	PIMCO California Municipal Income Fund	20231113	8.97	8.99	8.93	8.97	36100	8.97
PD.US	PagerDuty Inc	20231113	21.77	21.77	20.8	21.18	4148400	21.18	down	up	incorrect
PDI.US	PIMCO Dynamic Income Fund	20231113	17.07	17.09	16.75	16.77	1488000	16.77	down	up	incorrect
PDM.US	Piedmont Office Realty Trust Inc	20231113	5.58	5.6	5.37	5.6	728000	5.6	up	down	incorrect
PDO.US	Pimco Dynamic Income Opportunities Fund	20231113	11.43	11.43	11.22	11.32	526400	11.32	down	up	incorrect
PDS.US	Precision Drilling Corporation	20231113	60.2	60.2	58.6	59.07	66100	59.07	down	up	incorrect
PDT.US	John Hancock Premium Dividend Fund	20231113	10.07	10.07	9.88	9.89	117900	9.89	down	up	incorrect
PEAK.US	Healthpeak Properties Inc	20231113	15.73	15.81	15.44	15.57	6576700	15.57	down	up	incorrect
PEB.US	PG	20231113	17.85	18.01	17.68	17.845	7195	17.845	down	up	incorrect
PEG.US	Public Service Enterprise Group Incorporated	20231113	61.5	61.67	60.87	61.34	1935600	61.34	down	up	incorrect
PEN.US	Penumbra Inc	20231113	211.87	223.0419	202.48	208.8	1556320	208.8	down	down	correct
PEO.US	Adams Natural Resources Fund Inc	20231113	21.33	21.54	21.33	21.42	35276	20.3734	up	up	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20231113	9.68	9.68	9.21	9.49	178900	9.49	down	down	correct
PFE.US	Pfizer Inc	20231113	29.34	29.36	28.93	28.98	35519900	28.98	down	down	correct
PFGC.US	Performance Food Group Company	20231113	60.88	61.235	60.59	60.99	808900	60.99	up	up	correct
PFH.US	CABCO Trust for JC Penney Debentures	20231113	18.67	18.84	18.536	18.84	20500	18.582	up	up	correct
PFL.US	PIMCO Income Strategy Fund	20231113	7.58	7.6	7.51	7.52	83800	7.52	down	down	correct
PFN.US	PIMCO Income Strategy Fund II	20231113	6.48	6.49	6.41	6.49	184100	6.49	up	up	correct
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20231113	7.36	7.39	7.28	7.37	27800	7.37	up	up	correct
PFS.US	Provident Financial Services Inc	20231113	14.15	14.42	14.05	14.35	326900	14.35	up	up	correct
PFSI.US	PennyMac Financial Services Inc	20231113	71.6	72.3	71.4	71.48	165800	71.48	down	down	correct
PG.US	The Procter & Gamble Company	20231113	151.45	152.9	151.45	152.46	6297500	152.46	up	up	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20231113	6.34	6.48	6.33	6.38	50400	6.38	up	up	correct
PGR.US	The Progressive Corporation	20231113	161.19	161.98	159.54	161.92	2908100	161.92	up	up	correct
PGRE.US	Paramount Group Inc	20231113	4.16	4.33	4.06	4.27	2336700	4.27	up	up	correct
PGTI.US	PGT Innovations Inc	20231113	30.16	30.99	30.05	30.86	444400	30.86	up	up	correct
PGZ.US	Principal Real Estate Income Fund	20231113	8.82	8.95	8.82	8.89	10040	8.7878	up	up	correct
PH.US	Parker	20231113	417.68	421.64	415.97	419.43	374200	419.43	up	up	correct
PHD.US	Pioneer Floating Rate Fund Inc	20231113	8.95	8.99	8.95	8.98	28000	8.8871	up	up	correct
PHG.US	Koninklijke Philips N.V	20231113	19.74	20.02	19.71	19.96	617200	19.96	up	up	correct
PHI.US	PLDT Inc	20231113	22.32	22.45	22.01	22.1	131000	22.1	down	down	correct
PHK.US	PIMCO High Income Fund	20231113	4.44	4.45	4.3	4.35	609600	4.35	down	down	correct
PHM.US	PulteGroup Inc	20231113	81.62	82.54	81	82.04	1935800	82.04	up	up	correct
PHR.US	Phreesia Inc	20231113	14.83	15.05	14.49	14.6	403900	14.6	down	down	correct
PHT.US	Pioneer High Income Fund Inc	20231113	6.81	6.88	6.81	6.83	52800	6.7765	up	up	correct
PHX.US	PHX Minerals Inc	20231113	3.15	3.29	3.15	3.29	53200	3.29	up	up	correct
PII.US	Polaris Inc	20231113	87.81	88.05	86.52	86.55	390100	86.55	down	down	correct
PIM.US	Putnam Master Intermediate Income Trust	20231113	3	3.03	3	3.01	42200	3.01	up	up	correct
PINE.US	Alpine Income Property Trust Inc	20231113	15.08	15.3	14.85	15.07	96900	15.07	down	down	correct
PINS.US	Pinterest Inc	20231113	31.02	31.615	30.945	31.49	12175400	31.49	up	up	correct
PIPR.US	Piper Sandler Companies	20231113	141.01	143.56	140.01	142.54	37700	142.54	up	up	correct
PJT.US	PJT Partners Inc	20231113	82.38	83.27	82	83.03	111900	83.03	up	up	correct
PK.US	Park Hotels & Resorts Inc	20231113	13.06	13.285	12.96	13.16	2780400	13.16	up	up	correct
PKE.US	Park Aerospace Corp	20231113	14.9	14.94	14.76	14.86	41500	14.86	down	down	correct
PKG.US	Packaging Corporation of America	20231113	155.17	155.64	152.8	153.47	566500	153.47	down	down	correct
PKX.US	POSCO	20231113	86.22	86.3	85.51	85.89	144100	85.89	down	down	correct
PLD.US	Prologis Inc	20231113	103.93	103.93	102.12	102.48	2473500	102.48	down	down	correct
PLNT.US	Planet Fitness Inc	20231113	64.13	64.457	63.04	63.83	1025300	63.83	down	down	correct
PLOW.US	Douglas Dynamics Inc	20231113	26.49	26.7	26.25	26.52	58700	26.52	up	up	correct
PLTR.US	Palantir Technologies Inc	20231113	19.59	19.88	19.3	19.71	74877458	19.71	up	up	correct
PLYM.US	Plymouth Industrial REIT Inc	20231113	20.87	20.91	20.55	20.55	123700	20.55	down	down	correct
PM.US	Philip Morris International Inc	20231113	89.87	90.54	89.43	90	7640200	90	up	up	correct
PMF.US	PIMCO Municipal Income Fund	20231113	8.57	8.59	8.44	8.44	88300	8.44	down	down	correct
PML.US	PIMCO Municipal Income Fund II	20231113	7.66	7.7	7.6	7.64	329700	7.64	down	down	correct
PMM.US	Putnam Managed Municipal Income Trust	20231113	5.54	5.58	5.47	5.53	99400	5.53	down	down	correct
PMO.US	Putnam Municipal Opportunities Trust	20231113	9.55	9.62	9.52	9.58	43600	9.58	up	up	correct
PMT.US	PennyMac Mortgage Investment Trust	20231113	13.42	13.56	13.34	13.49	295800	13.49	up	up	correct
PMX.US	PIMCO Municipal Income Fund III	20231113	6.77	6.93	6.77	6.85	143100	6.85	up	up	correct
PNC.US	The PNC Financial Services Group Inc	20231113	119.88	120.37	118.89	119.6	1046300	119.6	down	down	correct
PNF.US	PIMCO New York Municipal Income Fund	20231113	6.88	6.96	6.88	6.95	48500	6.95	up	up	correct
PNI.US	PIMCO New York Municipal Income Fund II	20231113	6.66	6.7	6.61	6.67	38900	6.67	up	up	correct
PNM.US	PNM Resources Inc	20231113	42.1	42.35	41.61	41.75	388800	41.75	down	down	correct
PNR.US	Pentair plc	20231113	61.14	61.27	60.38	60.49	1170400	60.49	down	down	correct
PNW.US	Pinnacle West Capital Corporation	20231113	70.54	70.7	68.55	68.94	1118700	68.94	down	down	correct
POR.US	Portland General Electric Company	20231113	40.15	40.49	39.14	39.19	1113900	39.19	down	up	incorrect
POST.US	Post Holdings Inc	20231113	84.01	84.66	83.71	84.45	453700	84.45	up	down	incorrect
PPG.US	PPG Industries Inc	20231113	128.27	130.31	128.27	129.28	1574800	129.28	up	down	incorrect
PPL.US	PPL Corporation	20231113	25.33	25.37	24.93	24.95	3894800	24.95	down	up	incorrect
PPT.US	Putnam Premier Income Trust	20231113	3.42	3.43	3.4	3.43	93600	3.43	up	down	incorrect
PRA.US	ProAssurance Corporation	20231113	12.9	13.1	12.7	12.92	442300	12.92	up	down	incorrect
PRE.US	PJ	20231113	17.9	17.925	17.71	17.83	12970	17.83	down	up	incorrect
PRG.US	PROG Holdings Inc	20231113	27.95	28.35	27.77	27.91	329400	27.91	down	down	correct
PRGO.US	Perrigo Company plc	20231113	28.4	28.64	27.98	28.16	1012400	28.16	down	down	correct
PRI.US	Primerica Inc	20231113	205.5	207.26	205.5	206.11	102000	206.11	up	up	correct
PRIF.US	PI	20231113	22	22.19	22	22	500	22
PRLB.US	Proto Labs Inc	20231113	34.45	35.25	34.33	35.08	311500	35.08	up	up	correct
PRMW.US	Primo Water Corporation	20231113	14.68	14.74	14.58	14.64	796400	14.64	down	down	correct
PRO.US	PROS Holdings Inc	20231113	34.62	34.72	33.63	33.66	269200	33.66	down	down	correct
PRS.US	Prudential Financial Inc	20231113	23.05	23.27	22.97	23.22	41300	23.22	up	up	correct
PRT.US	PermRock Royalty Trust	20231113	5.2	5.449	5.2	5.37	36200	5.37	up	up	correct
PRU.US	Prudential Financial Inc	20231113	91.25	92.22	91.07	91.5	1658200	91.5	up	up	correct
PSA.US	Public Storage	20231113	243.2	247.43	241.6	246.33	1143100	246.33	up	up	correct
PSEC.US	PA	20231113	15.9297	15.94	15.9	15.9	12991	15.9	down	down	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20231113	17.99	18.4	17.9	18.3	32400	18.174	up	up	correct
PSFE.US	WT	20231113	0.0351	0.0351	0.028	0.035	59786	0.035	down	down	correct
PSN.US	Parsons Corporation	20231113	62.72	63.5	62.45	63.08	1081700	63.08	up	up	correct
PSO.US	Pearson plc	20231113	11.8	11.89	11.78	11.88	415500	11.88	up	up	correct
PSTG.US	Pure Storage Inc	20231113	36.29	36.41	35.83	35.94	1912600	35.94	down	down	correct
PSTL.US	Postal Realty Trust Inc	20231113	13.76	13.8	13.62	13.67	56900	13.67	down	down	correct
PSX.US	Phillips 66	20231113	113.5	114.64	113.25	114.15	1487894	113.1122	up	up	correct
PTA.US	Cohen & Steers Tax	20231113	17.4	17.4	17.23	17.26	91000	17.126	down	down	correct
PTY.US	PIMCO Corporate & Income Opportunity Fund	20231113	13.14	13.23	13.03	13.05	279400	13.05	down	down	correct
PUK.US	Prudential plc	20231113	21.85	22.14	21.83	22.09	548400	22.09	up	up	correct
PUMP.US	ProPetro Holding Corp	20231113	9.11	9.44	9.04	9.4	1483000	9.4	up	up	correct
PVH.US	PVH Corp	20231113	76.04	76.61	75.23	76.21	748500	76.21	up	up	correct
PVL.US	Permianville Royalty Trust	20231113	2.17	2.24	1.95	2	219000	1.9284	down	down	correct
PWR.US	Quanta Services Inc	20231113	174.03	177.54	173.62	176.24	1273900	176.24	up	up	correct
PWSC.US	PowerSchool Holdings Inc	20231113	21.34	22.041	21.23	21.92	675600	21.92	up	up	correct
PXD.US	Pioneer Natural Resources Company	20231113	233.85	236.77	233.58	235.99	1183300	235.99	up	up	correct
PYN.US	PIMCO New York Municipal Income Fund III	20231113	5.27	5.32	5.27	5.32	300	5.32	up	up	correct
PYT.US	PPLUS Trust Series GSC	20231113	21.92	21.92	21.92	21.92	18	21.92
PZC.US	PIMCO California Municipal Income Fund III	20231113	6.68	6.7	6.61	6.65	57100	6.65	down	down	correct
QD.US	Qudian Inc	20231113	1.72	1.75	1.7	1.7	350200	1.7	down	down	correct
QGEN.US	QIAGEN N.V	20231113	38.14	38.49	37.9	38.36	1386100	38.36	up	up	correct
QSR.US	Restaurant Brands International Inc	20231113	68.72	69.19	68.32	68.58	1040700	68.58	down	down	correct
QTWO.US	Q2 Holdings Inc	20231113	33.32	33.8	33.17	33.54	543600	33.54	up	up	correct
QVCC.US	QVCC	20231113	10.71	10.79	10.573	10.62	13500	10.62	down	down	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20231113	10.8	10.8	10.59	10.72	24500	10.72	down	down	correct
R.US	Ryder System Inc	20231113	102.98	103.75	102.81	103.61	188100	102.9098	up	up	correct
RA.US	Brookfield Real Assets Income Fund Inc	20231113	12.35	12.415	12.35	12.39	197100	12.272	up	up	correct
RACE.US	Ferrari N.V	20231113	338.32	343.85	338.16	341.28	229700	341.28	up	up	correct
RAD.US	Rite Aid Corporation	20231113	0.2301	0.249	0.2301	0.249	496360	0.249	up	up	correct
RAMP.US	LiveRamp Holdings Inc	20231113	33.56	33.81	32.48	32.57	669800	32.57	down	down	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20231113	60.16	60.16	58.85	59.67	2097600	59.67	down	down	correct
RBC.US	Regal Beloit Corporation	20231113	227.7	234.7	226.71	234.58	169700	234.58	up	up	correct
RBLX.US	Roblox Corporation	20231113	38.05	38.84	37.115	38.75	10075400	38.75	up	up	correct
RBOT.US	WT	20231113	0.0438	0.0438	0.0281	0.0348	45921	0.0348	down	down	correct
RC.US	Ready Capital Corporation	20231113	9.71	9.75	9.61	9.66	797000	9.66	down	down	correct
RCB.US	Ready Capital Corporation	20231113	23.6	23.6	23.6	23.6	600	23.6
RCFA.US	UN	20231113	10.69	10.69	10.69	10.69	0	10.69
RCI.US	Rogers Communications Inc	20231113	41.03	41.8	40.94	41.43	551600	41.43	up	up	correct
RCL.US	Royal Caribbean Group	20231113	94.04	98.68	93.8	97.81	3907400	97.81	up	up	correct
RCS.US	PIMCO Strategic Income Fund Inc	20231113	5.34	5.34	5.15	5.33	154800	5.33	down	up	incorrect
RCUS.US	Arcus Biosciences Inc	20231113	13.38	13.58	12.95	13.43	484000	13.43	up	down	incorrect
RDN.US	Radian Group Inc	20231113	26.35	26.67	26.35	26.38	642600	26.38	up	down	incorrect
RDW.US	Redwire Corp	20231113	2.44	2.49	2.35	2.46	186100	2.46	up	down	incorrect
RDY.US	Dr. Reddy's Laboratories Limited	20231113	65.31	65.46	64.86	64.92	188800	64.92	down	up	incorrect
RELX.US	RELX PLC	20231113	36.11	36.4	36.06	36.36	500300	36.36	up	down	incorrect
RERE.US	AiHuiShou International Co. Ltd.	20231113	1.63	1.64	1.58	1.6	261000	1.6	down	down	correct
RES.US	RPC Inc	20231113	7.35	7.54	7.31	7.49	920300	7.49	up	up	correct
REVG.US	REV Group Inc	20231113	15.11	15.27	15.04	15.05	73400	15.05	down	down	correct
REX.US	REX American Resources Corporation	20231113	36.69	37.01	36.45	36.5	42000	36.5	down	down	correct
REXR.US	Rexford Industrial Realty Inc	20231113	44.63	44.68	44.05	44.47	987000	44.47	down	down	correct
REZI.US	Resideo Technologies Inc	20231113	15.7	15.91	15.7	15.71	715100	15.71	up	up	correct
RF.US	Regions Financial Corporation	20231113	14.97	15.11	14.86	14.99	5927200	14.99	up	up	correct
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20231113	10.59	10.78	10.56	10.73	61200	10.65	up	up	correct
RFL.US	Rafael Holdings Inc	20231113	1.8	1.84	1.71	1.83	38200	1.83	up	up	correct
RFM.US	RiverNorth Flexible Municipal Income Fund Inc	20231113	14.3	14.44	14.24	14.33	19300	14.231	up	up	correct
RFMZ.US	RiverNorth Flexible Municipal Income Fund II Inc	20231113	12.45	12.544	12.45	12.47	31300	12.383	up	up	correct
RGA.US	Reinsurance Group of America Incorporated	20231113	161.5	163.62	161.24	163.04	484700	163.04	up	up	correct
RGR.US	Sturm Ruger & Company Inc	20231113	45.19	45.43	44.21	44.48	193100	44.31	down	down	correct
RGS.US	Regis Corporation	20231113	0.39	0.45	0.38	0.45	738500	0.45	up	up	correct
RGT.US	Royce Global Value Trust Inc	20231113	8.4	8.49	8.4	8.47	6000	8.47	up	up	correct
RH.US	RH	20231113	230.85	234.01	228.64	228.96	437800	228.96	down	down	correct
RHI.US	Robert Half International Inc	20231113	76.85	77.1	76.45	76.59	739500	76.59	down	down	correct
RHP.US	Ryman Hospitality Properties Inc	20231113	93.33	94.12	92.34	93.28	517300	93.28	down	down	correct
RIG.US	Transocean Ltd	20231113	6.6	6.64	6.44	6.54	14936100	6.54	down	down	correct
RIO.US	Rio Tinto Group	20231113	65.36	65.86	65.28	65.58	2071300	65.58	up	up	correct
RIV.US	RiverNorth Opportunities Fund Inc	20231113	10.3	10.41	10.3	10.38	93600	10.252	up	up	correct
RJF.US	Raymond James Financial Inc	20231113	99.57	100.64	99.06	100.56	573000	100.56	up	up	correct
RKT.US	Rocket Companies Inc	20231113	8.27	8.28	7.99	7.99	1538500	7.99	down	down	correct
RL.US	Ralph Lauren Corporation	20231113	114.96	115.54	113.92	115.36	887100	115.36	up	up	correct
RLI.US	RLI Corp	20231113	135.83	136.21	133.98	134.69	126700	134.69	down	down	correct
RLJ.US	RLJ Lodging Trust	20231113	9.83	10.06	9.75	9.98	1357800	9.98	up	up	correct
RLX.US	RLX Technology Inc	20231113	1.85	2	1.85	1.88	24871900	1.88	up	up	correct
RM.US	Regional Management Corp	20231113	22.81	23.76	22.72	23.49	26600	23.49	up	up	correct
RMD.US	ResMed Inc	20231113	145.62	146.74	140.81	142.92	1126800	142.92	down	down	correct
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20231113	14.41	14.6	14.4	14.47	12500	14.373	up	up	correct
RMM.US	Rivernorth Managed Duration Municipal Income Fund Inc	20231113	14.08	14.15	13.99	14.02	69800	13.929	down	down	correct
RMPL.US	P	20231113	24.75	24.8425	24.75	24.8425	463	24.8425	up	up	correct
RMT.US	Royce Micro	20231113	7.91	7.98	7.88	7.96	102700	7.96	up	up	correct
RNG.US	RingCentral Inc	20231113	27.21	27.23	26.27	26.33	1163300	26.33	down	down	correct
RNGR.US	Ranger Energy Services Inc	20231113	10.28	10.58	10.14	10.41	110600	10.41	up	up	correct
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20231113	17.03	17.29	16.79	16.96	118300	16.824	down	down	correct
RNR.US	RenaissanceRe Holdings Ltd	20231113	212.45	213.21	209.37	210.79	411300	210.79	down	down	correct
ROG.US	Rogers Corporation	20231113	124.45	125.49	123.48	123.66	90800	123.66	down	down	correct
ROK.US	Rockwell Automation Inc	20231113	257.64	263.23	257.45	261.36	987700	261.36	up	up	correct
ROL.US	Rollins Inc	20231113	38.29	38.75	38.23	38.73	1217100	38.73	up	up	correct
ROP.US	Roper Technologies Inc	20231113	516.63	519.47	513.47	517	506200	517	up	up	correct
RPM.US	RPM International Inc	20231113	97.36	97.89	96.72	97.51	329800	97.51	up	up	correct
RPT.US	RPT Realty	20231113	10.65	10.71	10.54	10.56	282400	10.56	down	down	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20231113	10	10.01	9.85	9.93	498400	9.85	down	down	correct
RRC.US	Range Resources Corporation	20231113	33.37	33.67	32.8	33.3	3139200	33.3	down	down	correct
RRX.US	Regal Beloit Corporation	20231113	110.21	110.34	108.65	109.5	554800	109.5	down	up	incorrect
RS.US	Reliance Steel & Aluminum Co	20231113	267.18	268.24	266.07	267.6	131018	266.6188	up	down	incorrect
RSF.US	RiverNorth Specialty Finance Corp	20231113	15.45	15.45	15.34	15.437	4800	15.295	down	up	incorrect
RSG.US	Republic Services Inc	20231113	157.25	158.54	157.13	158.4	924300	158.4	up	down	incorrect
RSI.US	Rush Street Interactive Inc	20231113	4.29	4.35	4.2	4.31	447000	4.31	up	down	incorrect
RSKD.US	Riskified Ltd.	20231113	3.9	3.99	3.88	3.98	378800	3.98	up	down	incorrect
RTX.US	Raytheon Technologies Corporation	20231113	82.26	82.81	81.6	82.03	7740300	81.4298	down	down	correct
RVLV.US	Revolve Group Inc	20231113	12.98	13.01	12.63	12.69	1055800	12.69	down	down	correct
RVT.US	Royce Value Trust Inc	20231113	12.37	12.51	12.37	12.42	223000	12.42	up	up	correct
RWT.US	Redwood Trust Inc	20231113	6.52	6.6	6.49	6.57	559500	6.57	up	up	correct
RY.US	Royal Bank of Canada	20231113	84.48	85.22	84.28	84.68	761900	84.68	up	up	correct
RYAM.US	Rayonier Advanced Materials Inc	20231113	3.14	3.26	3.07	3.24	622600	3.24	up	up	correct
RYAN.US	RYAN SPECIALTY GROUP HOLDINGS INC.	20231113	44.52	44.69	44.12	44.62	461000	44.62	up	up	correct
RYB.US	RYB Education Inc	20231113	10.24	10.24	9.55	9.84	11248	9.84	down	down	correct
RYI.US	Ryerson Holding Corporation	20231113	28.03	28.45	27.79	28.13	169100	28.13	up	up	correct
RYN.US	Rayonier Inc	20231113	28.26	28.51	28.2	28.3	306300	28.3	up	up	correct
S.US	SentinelOne Inc.	20231113	15.68	16.05	15.5	16.05	3004800	16.05	up	up	correct
SA.US	Seabridge Gold Inc	20231113	10.74	11.09	10.62	10.9	248100	10.9	up	up	correct
SACH.US	PA	20231113	19.6	19.75	19.5977	19.62	4577	19.62	up	up	correct
SAFE.US	Safehold Inc	20231113	16.74	16.89	16.45	16.75	493400	16.75	up	up	correct
SAH.US	Sonic Automotive Inc	20231113	49.17	50	48.76	49.63	238100	49.63	up	up	correct
SAIC.US	Science Applications International Corporation	20231113	112.29	114.67	112.13	113.78	288600	113.78	up	up	correct
SAM.US	The Boston Beer Company Inc	20231113	333.96	338.42	333.31	336.72	112700	336.72	up	up	correct
SAN.US	Banco Santander S.A	20231113	3.83	3.88	3.83	3.87	1833100	3.87	up	up	correct
SAND.US	Sandstorm Gold Ltd	20231113	4.53	4.59	4.48	4.48	1330200	4.48	down	down	correct
SAP.US	SAP SE	20231113	143.9	145.1	143.72	145.03	400200	145.03	up	up	correct
SAR.US	Saratoga Investment Corp	20231113	24.62	25.19	24.62	25.06	79511	25.06	up	up	correct
SAVE.US	Spirit Airlines Inc	20231113	8.76	9.46	8.68	8.91	6364500	8.91	up	up	correct
SB.US	Safe Bulkers Inc	20231113	3.24	3.3	3.21	3.3	404300	3.3	up	up	correct
SBBA.US	SBBA	20231113	24.9	24.9	24.87	24.9	3400	24.9
SBH.US	Sally Beauty Holdings Inc	20231113	8.27	8.42	8.12	8.13	2605400	8.13	down	down	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20231113	7.28	7.36	7.28	7.35	12500	7.35	up	up	correct
SBOW.US	SilverBow Resources Inc	20231113	32.08	32.54	31.7	31.9	285000	31.9	down	down	correct
SBR.US	Sabine Royalty Trust	20231113	60.7	62.88	60.16	62.05	90100	61.329	up	up	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20231113	12.47	12.61	12.45	12.56	514100	12.56	up	up	correct
SBSW.US	Sibanye Stillwater Limited	20231113	4.73	4.87	4.71	4.78	2925200	4.78	up	up	correct
SCCO.US	Southern Copper Corporation	20231113	70.52	70.93	70.13	70.18	575200	70.18	down	down	correct
SCD.US	LMP Capital and Income Fund Inc	20231113	12.31	12.36	12.28	12.35	22400	12.35	up	up	correct
SCE.US	PL	20231113	18.56	18.7899	18.39	18.58	12035	18.58	up	up	correct
SCHW.US	The Charles Schwab Corporation	20231113	53.98	54.61	53.6	53.96	9827200	53.96	down	down	correct
SCI.US	Service Corporation International	20231113	57.7	58.41	57.49	58.31	789000	58.31	up	up	correct
SCL.US	Stepan Company	20231113	74.13	75.83	74	75.35	60600	75.35	up	up	correct
SCM.US	Stellus Capital Investment Corporation	20231113	12.48	12.73	12.48	12.67	96100	12.67	up	up	correct
SCS.US	Steelcase Inc	20231113	11.27	11.37	11.12	11.31	503400	11.31	up	up	correct
SCU.US	Sculptor Capital Management Inc	20231113	12.67	12.69	12.66	12.68	295304	12.68	up	up	correct
SCX.US	The L.S. Starrett Company	20231113	10.3	10.33	9.65	9.94	42600	9.94	down	down	correct
SD.US	SandRidge Energy Inc	20231113	14.4	14.73	14.23	14.69	359300	14.69	up	up	correct
SDHY.US	PGIM Short Duration High Yield Opportunities Fund	20231113	14.27	14.33	14.25	14.28	39200	14.28	up	up	correct
SDRL.US	Seadrill Limited	20231113	40.39	41.245	40.3	40.71	484800	40.71	up	up	correct
SE.US	Sea Limited	20231113	45.5	46.6	44.85	46.03	10972700	46.03	up	up	correct
SEAS.US	SeaWorld Entertainment Inc	20231113	46.55	47.53	46.2	46.96	701700	46.96	up	up	correct
SEE.US	Sealed Air Corporation	20231113	32.18	32.38	31.28	31.61	1891400	31.61	down	down	correct
SEM.US	Select Medical Holdings Corporation	20231113	21.8	22.21	21.56	21.87	574500	21.745	up	up	correct
SEMR.US	SEMrush Holdings Inc	20231113	8.55	8.84	8.41	8.81	183300	8.81	up	up	correct
SF.US	Stifel Financial Corp	20231113	59.72	59.98	59.25	59.9	562700	59.9	up	up	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20231113	21.41	21.48	20.98	21.3	8234	21.3	down	down	correct
SFE.US	Safeguard Scientifics Inc	20231113	1.01	1.01	0.95	0.98	159100	0.98	down	down	correct
SFL.US	SFL Corporation Ltd	20231113	10.95	10.99	10.84	10.96	581100	10.96	up	up	correct
SG.US	Sweetgreen Inc.	20231113	8.88	9.36	8.83	9.26	2083800	9.26	up	up	correct
SGU.US	Star Group L.P	20231113	11.65	11.97	11.52	11.89	20600	11.89	up	up	correct
SHAK.US	Shake Shack Inc	20231113	54.97	55.84	54.563	55.52	542800	55.52	up	up	correct
SHG.US	Shinhan Financial Group Co. Ltd	20231113	26.51	26.69	26.36	26.38	209500	26.38	down	down	correct
SHO.US	Sunstone Hotel Investors Inc	20231113	9.6	9.78	9.5	9.58	1952600	9.58	down	down	correct
SHOP.US	Shopify Inc	20231113	61.23	62.41	60.24	62.34	8784100	62.34	up	up	correct
SHPW.US	Shapeways Holdings Inc.	20231113	2.05	2.6	2.05	2.6	28400	2.6	up	up	correct
SHW.US	The Sherwin	20231113	254.91	255.63	252.75	253.89	1079300	253.3099	down	down	correct
SID.US	Companhia Siderúrgica Nacional	20231113	2.54	2.55	2.51	2.52	1090900	2.52	down	down	correct
SIG.US	Signet Jewelers Limited	20231113	70.11	72.17	69.55	71.44	569700	71.44	up	up	correct
SII.US	Sprott Inc	20231113	29.24	29.84	29.24	29.42	45700	29.42	up	up	correct
SITC.US	SITE Centers Corp	20231113	12.91	12.98	12.75	12.8	1678426	12.8	down	down	correct
SITE.US	SiteOne Landscape Supply Inc	20231113	126.1	127.555	125.67	126.25	277700	126.25	up	up	correct
SIX.US	Six Flags Entertainment Corporation	20231113	23.09	23.4	22.82	23.06	1103800	23.06	down	down	correct
SJM.US	The J. M. Smucker Company	20231113	108.37	109.68	108	108.2	1063556	107.175	down	down	correct
SJT.US	San Juan Basin Royalty Trust	20231113	7.09	7.36	7.04	7.32	229700	7.32	up	down	incorrect
SJW.US	SJW Group	20231113	61.44	62.06	60.83	61.61	158500	61.61	up	down	incorrect
SKIL.US	Skillsoft Corp	20231113	17.72	18.09	17.34	18.04	11300	18.04	up	down	incorrect
SKM.US	SK Telecom Co.Ltd	20231113	21.3	21.3	20.88	20.89	600600	20.89	down	up	incorrect
SKT.US	Tanger Factory Outlet Centers Inc	20231113	24.47	24.59	24.25	24.33	672700	24.33	down	up	incorrect
SKX.US	Skechers U.S.A. Inc	20231113	49.8	50	49.08	49.43	1533800	49.43	down	up	incorrect
SKY.US	Skyline Champion Corporation	20231113	55.29	56.27	54.85	55.99	318700	55.99	up	up	correct
SLB.US	Schlumberger Limited	20231113	53.3	54.36	53.03	54	6853600	54	up	up	correct
SLCA.US	U.S. Silica Holdings Inc	20231113	10.84	11.1	10.78	10.95	676200	10.95	up	up	correct
SLF.US	Sun Life Financial Inc	20231113	47.53	48.1	47.53	47.84	1069200	47.84	up	up	correct
SLG.US	SL Green Realty Corp	20231113	30.81	31.04	29.26	29.61	1459000	29.61	down	down	correct
SLQT.US	SelectQuote Inc	20231113	1.22	1.26	1.219	1.24	160000	1.24	up	up	correct
SM.US	SM Energy Company	20231113	36.9	37.67	36.64	37.67	1407100	37.67	up	up	correct
SMAR.US	Smartsheet Inc	20231113	40.37	40.8	39.9	40.32	744500	40.32	down	down	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20231113	9.32	9.37	9.24	9.26	2935900	9.26	down	down	correct
SMG.US	The Scotts Miracle	20231113	49.42	50.7	48.84	49.99	644000	49.99	up	up	correct
SMHI.US	SEACOR Marine Holdings Inc	20231113	12.07	12.16	11.86	12.01	33200	12.01	down	down	correct
SMLP.US	Summit Midstream Partners LP	20231113	19.95	21	19.76	20.86	22100	20.86	up	up	correct
SMP.US	Standard Motor Products Inc	20231113	35.23	35.64	34.84	35.34	168200	35.05	up	up	correct
SMRT.US	SmartRent Inc	20231113	3	3.08	2.87	2.93	878300	2.93	down	down	correct
SMWB.US	Similarweb Ltd	20231113	5.18	5.574	4.71	4.75	284900	4.75	down	down	correct
SNA.US	Snap	20231113	268.73	269.8	266.58	267.2	171800	267.2	down	down	correct
SNAP.US	Snap Inc	20231113	11.33	11.435	11.15	11.3	12118700	11.3	down	down	correct
SNDR.US	Schneider National Inc	20231113	22.06	22.12	21.645	21.94	544400	21.94	down	down	correct
SNN.US	Smith & Nephew plc	20231113	24.54	25.02	24.49	24.92	1288700	24.92	up	up	correct
SNOW.US	Snowflake Inc.	20231113	160.04	161.15	157.28	158.7	3286700	158.7	down	down	correct
SNV.US	Synovus Financial Corp	20231113	27.11	27.51	26.76	27.48	841900	27.48	up	up	correct
SNX.US	TD SYNNEX	20231113	94.65	94.98	94.13	94.57	243300	94.57	down	down	correct
SO.US	The Southern Company	20231113	67.95	68.2	67.19	67.34	5187112	66.6692	down	down	correct
SOI.US	Solaris Oilfield Infrastructure Inc	20231113	8.81	8.948	8.73	8.9	128500	8.9	up	up	correct
SOJC.US	The Southern Company JR 2017B NT 77	20231113	22.57	22.9	22.51	22.83	15500	22.83	up	up	correct
SOJD.US	SOJD	20231113	21.15	21.559	21.05	21.5	42700	21.5	up	up	correct
SOJE.US	SOJE	20231113	19.13	19.37	19.13	19.19	37100	19.19	up	up	correct
SOL.US	ReneSola Ltd	20231113	2.37	2.4708	2.37	2.44	139313	2.44	up	up	correct
SON.US	Sonoco Products Company	20231113	53.81	53.86	52.86	53.28	362400	53.28	down	down	correct
SONX.US	Sonendo Inc.	20231113	0.25	0.3	0.25	0.28	80800	0.28	up	up	correct
SONY.US	Sony Group Corporation	20231113	83.57	83.6	82.51	83.33	1109700	83.33	down	down	correct
SOR.US	Source Capital Inc	20231113	38.99	39.33	38.8	39.11	3900	38.9078	up	up	correct
SOS.US	SOS Limited	20231113	3.78	3.88	3.64	3.83	41900	3.83	up	up	correct
SPAQ.US	SPARTAN Acquisition CORP. III	20231113	99.12	99.12	99.12	99.12	20	99.12
SPB.US	Spectrum Brands Holdings Inc	20231113	77.22	77.6	75.6	75.62	729900	75.62	down	down	correct
SPCE.US	Virgin Galactic Holdings Inc	20231113	1.77	1.92	1.71	1.89	10453500	1.89	up	up	correct
SPE.US	Special Opportunities Fund Inc	20231113	10.9	10.99	10.9	10.925	6241	10.8406	up	up	correct
SPG.US	Simon Property Group Inc	20231113	114.57	115.71	113.46	115.54	1321700	115.54	up	up	correct
SPGI.US	S&P Global Inc	20231113	394.42	396.02	392.69	394.81	1164900	394.81	up	up	correct
SPH.US	Suburban Propane Partners L.P	20231113	16.74	17.32	16.74	17.24	309100	17.24	up	up	correct
SPIR.US	Spire Corporation	20231113	4.57	4.81	4.523	4.69	92900	4.69	up	up	correct
SPLP.US	Steel Partners Holdings L.P	20231113	38.99	39	38.6	38.6	2200	38.6	down	down	correct
SPNT.US	SiriusPoint Ltd	20231113	10.06	10.56	10.05	10.42	512200	10.42	up	down	incorrect
SPOT.US	Spotify Technology S.A	20231113	170	173.23	169.02	171.17	1307500	171.17	up	down	incorrect
SPR.US	Spirit AeroSystems Holdings Inc	20231113	25	25.27	24.32	24.72	5962200	24.72	down	up	incorrect
SPXC.US	SPX Corporation	20231113	83.38	85.02	83.15	84.6	122500	84.6	up	down	incorrect
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20231113	14.42	14.53	14.37	14.41	61200	14.41	down	up	incorrect
SQ.US	Square Inc	20231113	50.95	52.21	50.86	52.02	9727500	52.02	up	down	incorrect
SQM.US	Sociedad Química y Minera de Chile S.A	20231113	45.81	50.99	44.86	48.11	6830800	48.11	up	down	incorrect
SQNS.US	Sequans Communications S.A	20231113	2.9	2.9	2.88	2.88	125900	2.88	down	up	incorrect
SQSP.US	Squarespace Inc	20231113	28.83	29.26	28.34	28.74	551500	28.74	down	up	incorrect
SR.US	Spire Inc	20231113	57.08	57.65	56.54	57.23	213200	57.23	up	down	incorrect
SRC.US	Spirit Realty Capital Inc	20231113	37.92	38.12	37.74	38.01	1407800	38.01	up	down	incorrect
SRE.US	Sempra	20231113	70.13	70.25	69.4193	70.02	5455041	70.02	down	up	incorrect
SREA.US	Sempra Energy	20231113	23.35	23.46	23.22	23.36	23700	23.36	up	down	incorrect
SRG.US	Seritage Growth Properties	20231113	8.99	9.17	8.94	9.03	597900	9.03	up	up	correct
SRI.US	Stoneridge Inc	20231113	15.99	16.33	15.8	16.22	57500	16.22	up	up	correct
SRL.US	Scully Royalty Ltd	20231113	4.36	4.36	4.05	4.11	2400	4.11	down	down	correct
SRT.US	StarTek Inc	20231113	4.34	4.36	4.34	4.34	219700	4.34
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20231113	35.85	35.85	35.1	35.66	43100	35.66	down	down	correct
SSD.US	Simpson Manufacturing Co. Inc	20231113	144.66	147.03	144.32	145.51	151900	145.51	up	up	correct
SSL.US	Sasol Limited	20231113	12.26	12.3	12.18	12.22	210000	12.22	down	down	correct
SSTK.US	Shutterstock Inc	20231113	40.55	40.79	40.1	40.38	275700	40.38	down	down	correct
ST.US	Sensata Technologies Holding plc	20231113	31.38	31.49	30.85	31.07	2461200	31.07	down	down	correct
STAG.US	STAG Industrial Inc	20231113	34.3	34.39	33.99	34.12	667100	34.12	down	down	correct
STC.US	Stewart Information Services Corporation	20231113	44.38	44.53	44.05	44.1	121100	44.1	down	up	incorrect
STE.US	STERIS plc	20231113	200.93	203.69	199	202.23	422900	202.23	up	down	incorrect
STEM.US	Stem Inc	20231113	2.8	2.8	2.53	2.63	7468100	2.63	down	up	incorrect
STG.US	Sunlands Technology Group	20231113	6.02	6.02	6.02	6.02	400	6.02
STK.US	Columbia Seligman Premium Technology Growth Fund	20231113	28.47	28.55	28.25	28.39	18400	28.39	down	up	incorrect
STLA.US	Stellantis N.V	20231113	19.42	19.75	19.35	19.68	5282000	19.68	up	down	incorrect
STM.US	STMicroelectronics N.V	20231113	41.42	41.43	40.94	41.28	2594100	41.28	down	down	correct
STN.US	Stantec Inc	20231113	68.91	71.29	68.91	70.26	243300	70.26	up	up	correct
STNG.US	Scorpio Tankers Inc	20231113	58.78	59.32	57.66	58.15	1061400	58.15	down	down	correct
STT.US	State Street Corporation	20231113	67.16	67.6	66.86	67.05	1588000	67.05	down	down	correct
STVN.US	Stevanato Group S.p.A.	20231113	28.85	29.09	27.42	28.84	229500	28.84	down	down	correct
STWD.US	Starwood Property Trust Inc	20231113	19.04	19.19	18.93	19.1	1834300	19.1	up	up	correct
STZ.US	Constellation Brands Inc	20231113	239.89	241.33	239.25	240.85	861800	240.85	up	up	correct
SU.US	Suncor Energy Inc	20231113	33.19	33.78	33.04	33.69	3493600	33.69	up	up	correct
SUI.US	Sun Communities Inc	20231113	114.19	114.53	113.37	113.9	488000	113.9	down	down	correct
SUM.US	Summit Materials Inc	20231113	33.33	33.6	33.175	33.43	392500	33.43	up	up	correct
SUN.US	Sunoco LP	20231113	53.34	54.32	53.23	53.59	290567	53.59	up	up	correct
SUP.US	Superior Industries International Inc	20231113	2.57	2.65	2.55	2.6	49800	2.6	up	up	correct
SUPV.US	Grupo Supervielle S.A	20231113	1.87	1.95	1.87	1.92	220400	1.92	up	up	correct
SUZ.US	Suzano S.A	20231113	10.92	11.03	10.855	10.95	964700	10.95	up	up	correct
SWI.US	SolarWinds Corporation	20231113	11.26	11.35	11.17	11.3	432800	11.3	up	up	correct
SWK.US	Stanley Black & Decker Inc	20231113	84.79	84.99	83.85	84.09	1115200	84.09	down	down	correct
SWN.US	Southwestern Energy Company	20231113	6.6	6.71	6.53	6.66	11581300	6.66	up	up	correct
SWX.US	Southwest Gas Holdings Inc	20231113	57.61	59.05	57.03	58.75	640700	58.13	up	up	correct
SWZ.US	The Swiss Helvetia Fund Inc	20231113	7.34	7.41	7.32	7.4	14100	7.4	up	up	correct
SXC.US	SunCoke Energy Inc	20231113	8.73	8.78	8.63	8.67	379500	8.57	down	down	correct
SXI.US	Standex International Corporation	20231113	134.13	136.18	133.77	135.9	37500	135.9	up	up	correct
SXT.US	Sensient Technologies Corporation	20231113	57.57	58.04	56.69	57.48	125800	57.48	down	down	correct
SYF.US	Synchrony Financial	20231113	29.48	29.725	29.26	29.46	2791700	29.46	down	down	correct
SYK.US	Stryker Corporation	20231113	277.61	285.24	276.6	281.84	2128400	281.84	up	up	correct
SYY.US	Sysco Corporation	20231113	67.29	67.45	66.87	67.23	1821000	67.23	down	down	correct
T.US	PC	20231113	17.99	18.46	17.8608	18.24	83627	18.24	up	up	correct
TAC.US	TransAlta Corporation	20231113	8.18	8.25	8.04	8.1	385000	8.1	down	down	correct
TAK.US	Takeda Pharmaceutical Company Limited	20231113	13.57	13.66	13.55	13.64	1281600	13.64	up	down	incorrect
TAL.US	TAL Education Group	20231113	9.48	9.74	9.4	9.64	4030100	9.64	up	down	incorrect
TALO.US	Talos Energy Inc	20231113	14.12	14.355	13.94	14.27	982700	14.27	up	down	incorrect
TAP.US	Molson Coors Beverage Company	20231113	58.44	58.94	58.2	58.51	1341200	58.51	up	down	incorrect
TARO.US	Taro Pharmaceutical Industries Ltd	20231113	35	35.43	34.4	34.65	13100	34.65	down	up	incorrect
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20231113	21.94	22.05	21.85	22.05	54500	22.05	up	down	incorrect
TBC.US	AT&T Inc. 5.625% Global Notes d	20231113	23	23.23	22.96	23.17	26400	23.17	up	down	incorrect
TBI.US	TrueBlue Inc	20231113	13.17	13.29	12.79	12.8	236100	12.8	down	up	incorrect
TCI.US	Transcontinental Realty Investors Inc	20231113	30.1	30.86	29.8	30.29	4800	30.29	up	down	incorrect
TCN.US	Tricon Capital Group Inc	20231113	6.97	7.02	6.89	6.92	692500	6.92	down	up	incorrect
TCS.US	The Container Store Group Inc	20231113	1.79	1.84	1.73	1.75	249700	1.75	down	up	incorrect
TD.US	The Toronto	20231113	59.22	60.15	59.18	59.85	1909800	59.85	up	down	incorrect
TDC.US	Teradata Corporation	20231113	46.6	46.85	46.24	46.51	556400	46.51	down	down	correct
TDCX.US	TDCX Inc.	20231113	4.74	4.9	4.65	4.82	61600	4.82	up	up	correct
TDF.US	Templeton Dragon Fund Inc	20231113	8.18	8.3	8.18	8.24	35800	8.24	up	up	correct
TDG.US	TransDigm Group Incorporated	20231113	990	995.36	980.235	993.15	308840	957.9301	up	up	correct
TDOC.US	Teladoc Health Inc	20231113	15.91	16.06	15.63	15.66	3450200	15.66	down	down	correct
TDS.US	Telephone and Data Systems Inc	20231113	17.95	18.08	17.41	17.93	757400	17.93	down	down	correct
TDW.US	Tidewater Inc	20231113	60.35	60.67	59.4	60.63	567000	60.63	up	up	correct
TDY.US	Teledyne Technologies Incorporated	20231113	382.5	386.78	377.33	384.27	161800	384.27	up	up	correct
TEAF.US	Tortoise Essential Assets Income Term Fund	20231113	11.55	11.75	11.54	11.739	62300	11.739	up	up	correct
TECK.US	Teck Resources Limited	20231113	35.61	36.92	35.47	36.45	2977200	36.45	up	down	incorrect
TEF.US	Telefónica S.A	20231113	3.94	3.96	3.94	3.96	1262600	3.96	up	down	incorrect
TEI.US	Templeton Emerging Markets Income Fund	20231113	4.71	4.74	4.66	4.66	228289	4.6181	down	up	incorrect
TEL.US	TE Connectivity Ltd	20231113	125.93	126.4	124.95	124.97	1038700	124.4104	down	up	incorrect
TEO.US	Telecom Argentina S.A	20231113	5.33	5.35	5.23	5.23	8000	5.23	down	down	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20231113	8.6	8.99	8.55	8.82	10736000	8.82	up	up	correct
TEX.US	Terex Corporation	20231113	48.86	49.3	48.49	48.86	647900	48.86
TFC.US	Truist Financial Corporation	20231113	29.12	29.5	28.97	29.35	5460200	29.35	up	up	correct
TFII.US	TFI International Inc	20231113	110.85	112.49	110.25	112.42	209700	112.42	up	up	correct
TFSA.US	TFSA	20231113	22.66	22.66	22.66	22.66	100	22.66
TFX.US	Teleflex Incorporated	20231113	202.77	207.5	202.41	203.86	293100	203.52	up	up	correct
TG.US	Tredegar Corporation	20231113	4.41	4.59	4.39	4.51	120400	4.51	up	up	correct
TGH.US	Textainer Group Holdings Limited	20231113	49.23	49.37	49.19	49.32	602000	49.32	up	up	correct
TGI.US	Triumph Group Inc	20231113	10.19	10.6	10.08	10.47	942400	10.47	up	up	correct
TGNA.US	TEGNA Inc	20231113	15.54	15.68	15.47	15.61	2626900	15.61	up	up	correct
TGS.US	Transportadora de Gas del Sur S.A	20231113	10.19	10.38	10.05	10.1	29400	10.1	down	down	correct
TGT.US	Target Corporation	20231113	108.72	108.83	107.13	107.3	4016000	106.2	down	down	correct
THC.US	Tenet Healthcare Corporation	20231113	54.62	55.8	53.63	54.87	1685700	54.87	up	up	correct
THG.US	The Hanover Insurance Group Inc	20231113	113.47	114.25	113.32	114.05	187700	114.05	up	up	correct
THO.US	Thor Industries Inc	20231113	90.76	94.4	90.62	92.88	585000	92.88	up	up	correct
THQ.US	Tekla Healthcare Opportunities Fund	20231113	15.96	16.21	15.96	16.16	64300	16.16	up	up	correct
THR.US	Thermon Group Holdings Inc	20231113	31.23	31.95	31.23	31.53	186500	31.53	up	up	correct
THS.US	TreeHouse Foods Inc	20231113	38.44	39.52	38.44	39.37	494200	39.37	up	up	correct
THW.US	Tekla World Healthcare Fund	20231113	10.25	10.49	10.25	10.45	143400	10.45	up	up	correct
TISI.US	Team Inc	20231113	6.93	7	6.7	6.8	17900	6.8	down	down	correct
TJX.US	The TJX Companies Inc	20231113	91.09	91.64	90.56	91.14	5520700	91.14	up	up	correct
TK.US	Teekay Corporation	20231113	7.1	7.17	7.03	7.13	390200	7.13	up	up	correct
TKC.US	Turkcell Iletisim Hizmetleri A.S	20231113	4.64	4.65	4.59	4.6	136300	4.6	down	down	correct
TKR.US	The Timken Company	20231113	70.84	71.03	70.15	70.54	543700	70.54	down	down	correct
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20231113	22.55	22.66	22.47	22.57	344200	22.57	up	up	correct
TLYS.US	Tilly's Inc	20231113	7.95	8.27	7.95	8.17	44400	8.17	up	up	correct
TM.US	Toyota Motor Corporation	20231113	185.51	188	185.18	187.74	246500	187.74	up	up	correct
TME.US	Tencent Music Entertainment Group	20231113	7.44	7.45	7.29	7.43	8927000	7.43	down	down	correct
TMHC.US	Taylor Morrison Home Corporation	20231113	42.64	42.88	42.13	42.58	676000	42.58	down	down	correct
TMO.US	Thermo Fisher Scientific Inc	20231113	445.53	446.81	439.11	445.15	1675000	445.15	down	down	correct
TMST.US	TimkenSteel Corporation	20231113	20.01	20.3	19.87	20.16	156900	20.16	up	up	correct
TNC.US	Tennant Company	20231113	83.2	84	83.02	83.02	73600	83.02	down	down	correct
TNET.US	TriNet Group Inc	20231113	108.4	110.18	108.4	109.85	246300	109.85	up	up	correct
TNK.US	Teekay Tankers Ltd	20231113	53.4	53.54	52.42	52.8	406500	52.8	down	down	correct
TNL.US	Travel + Leisure Co	20231113	34.39	34.55	34.12	34.27	514539	34.27	down	down	correct
TNP.US	Tsakos Energy Navigation Limited	20231113	21.85	22.17	21.72	22.01	105100	22.01	up	up	correct
TOL.US	Toll Brothers Inc	20231113	79.95	80.23	78.88	79.59	703600	79.59	down	down	correct
TOST.US	Toast Inc.	20231113	14.08	14.21	13.8	13.81	9642100	13.81	down	down	correct
TPB.US	Turning Point Brands Inc	20231113	21.26	22.04	21.195	21.45	62600	21.45	up	up	correct
TPC.US	Tutor Perini Corporation	20231113	7.43	8.05	7.23	7.91	293500	7.91	up	up	correct
TPH.US	Tri Pointe Homes Inc	20231113	27.9	28.11	27.66	27.85	541900	27.85	down	down	correct
TPL.US	Texas Pacific Land Corporation	20231113	1646.76	1682.75	1635.4	1661.37	23800	1661.37	up	up	correct
TPR.US	Tapestry Inc	20231113	28.07	28.56	27.91	28.51	3958600	28.51	up	up	correct
TPTA.US	TPTA	20231113	17.45	18.125	17.4	17.41	1400	17.41	down	down	correct
TPVG.US	TriplePoint Venture Growth BDC Corp	20231113	10.05	10.3	10.01	10.27	125800	10.27	up	up	correct
TPX.US	Tempur Sealy International Inc	20231113	37.38	37.5	36.98	37.38	1888600	37.2781
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20231113	13.34	13.39	13.23	13.28	27900	13.28	down	down	correct
TR.US	Tootsie Roll Industries Inc	20231113	30.58	30.94	30.51	30.79	56300	30.79	up	up	correct
TRC.US	Tejon Ranch Co	20231113	15.77	16.02	15.61	15.95	19400	15.95	up	up	correct
TREX.US	Trex Company Inc	20231113	61.09	61.63	60.6	61.38	436905	61.38	up	up	correct
TRGP.US	Targa Resources Corp	20231113	84.6	85.44	84.43	84.91	1188800	84.91	up	up	correct
TRI.US	Thomson Reuters Corporation	20231113	130.23	133.29	130.23	132.96	486700	132.4732	up	up	correct
TRN.US	Trinity Industries Inc	20231113	23.23	23.53	23.16	23.32	231900	23.32	up	up	correct
TRNO.US	Terreno Realty Corporation	20231113	53.61	53.96	53.23	53.24	380300	53.24	down	down	correct
TROX.US	Tronox Holdings plc	20231113	11.09	11.8	11.04	11.73	1863900	11.73	up	up	correct
TRP.US	TC Energy Corporation	20231113	35.7	36.03	35.46	35.88	1594700	35.88	up	up	correct
TRTX.US	TPG RE Finance Trust Inc	20231113	5.51	5.62	5.425	5.53	236200	5.53	up	up	correct
TRU.US	TransUnion	20231113	52.29	52.463	51.5	52.3	2372700	52.2043	up	up	correct
TRV.US	The Travelers Companies Inc	20231113	169.82	171.22	169.22	171	1056200	171	up	up	correct
TS.US	Tenaris S.A	20231113	34.77	34.98	34.62	34.8	1325200	34.8	up	up	correct
TSE.US	Trinseo S.A	20231113	5.7	6	5.64	5.82	535600	5.82	up	up	correct
TSI.US	TCW Strategic Income Fund Inc	20231113	4.65	4.66	4.62	4.66	47300	4.66	up	up	correct
TSLX.US	Sixth Street Specialty Lending Inc	20231113	20.61	20.87	20.61	20.87	213600	20.87	up	up	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20231113	97.01	97.18	95.72	96.42	9526300	96.42	down	down	correct
TSN.US	Tyson Foods Inc	20231113	46	48.99	45.13	45.62	8059900	45.62	down	down	correct
TSQ.US	Townsquare Media Inc	20231113	9.07	9.16	8.9	9.03	27700	9.03	down	down	correct
TT.US	Trane Technologies plc	20231113	224.52	226.29	223.24	224.44	836706	224.44	down	down	correct
TTC.US	The Toro Company	20231113	83.48	83.91	82.84	83.36	297800	83.36	down	down	correct
TTE.US	TotalEnergies SE	20231113	66.74	67.26	66.66	67.13	875400	67.13	up	up	correct
TTI.US	TETRA Technologies Inc	20231113	4.61	5.05	4.6	4.82	4587000	4.82	up	up	correct
TTP.US	Tortoise Pipeline & Energy Fund Inc	20231113	27.28	27.35	27.26	27.28	7200	27.28
TU.US	TELUS Corporation	20231113	17.12	17.47	17.04	17.23	1169100	17.23	up	up	correct
TUP.US	Tupperware Brands Corporation	20231113	1.55	1.64	1.53	1.58	1144900	1.58	up	up	correct
TUYA.US	Tuya Inc	20231113	1.72	1.72	1.68	1.68	75900	1.68	down	down	correct
TV.US	Grupo Televisa S.A.B	20231113	2.38	2.4	2.33	2.37	1221400	2.37	down	down	correct
TVC.US	Tennessee Valley Authority PARRS D 2028	20231113	21.71	21.8	21.7	21.72	16700	21.72	up	up	correct
TVE.US	Tennessee Valley Authority PARRS A 2029	20231113	21.12	21.23	21.1	21.1	15700	21.1	down	down	correct
TWI.US	Titan International Inc	20231113	12.41	12.76	12.41	12.65	362000	12.65	up	up	correct
TWLO.US	Twilio Inc	20231113	58.49	58.99	57.42	58.44	3311600	58.44	down	down	correct
TWN.US	The Taiwan Fund Inc	20231113	30.68	30.88	30.26	30.7	40200	30.7	up	up	correct
TWO.US	Two Harbors Investment Corp	20231113	12.91	13.05	12.83	13.02	593700	13.02	up	up	correct
TWOA.US	two	20231113	10.5	10.59	10.5	10.53	5300	10.53	up	up	correct
TX.US	Ternium S.A	20231113	35.68	35.69	35.28	35.28	93000	35.28	down	down	correct
TXT.US	Textron Inc	20231113	75.99	76.52	75.5	76.07	1448300	76.07	up	up	correct
TY.US	Tri	20231113	26.54	26.73	26.54	26.66	17100	26.66	up	up	correct
TYG.US	Tortoise Energy Infrastructure Corporation	20231113	27.78	28.02	27.78	27.94	29400	27.94	up	up	correct
TYL.US	Tyler Technologies Inc	20231113	418.43	418.71	414.91	416.38	202500	416.38	down	down	correct
U.US	Unity Software Inc	20231113	26.42	28.48	26.39	28.16	25685600	28.16	up	up	correct
UA.US	Under Armour Inc	20231113	6.84	6.85	6.54	6.58	4970780	6.58	down	down	correct
UAA.US	Under Armour Inc	20231113	7.28	7.33	6.94	6.98	7996000	6.98	down	down	correct
UAN.US	CVR Partners LP	20231113	76.68	77	73.51	73.74	90363	73.74	down	down	correct
UBER.US	Uber Technologies Inc	20231113	51.17	52.42	50.72	52.24	21026900	52.24	up	up	correct
UBS.US	UBS Group AG	20231113	24.12	24.3	24.07	24.11	1968200	24.11	down	down	correct
UDR.US	UDR Inc	20231113	32.46	32.55	31.94	32.16	2043800	32.16	down	down	correct
UE.US	Urban Edge Properties	20231113	16	16.105	15.855	15.92	590900	15.92	down	down	correct
UFI.US	Unifi Inc	20231113	6.54	6.6	6.38	6.49	28600	6.49	down	down	correct
UGI.US	UGI Corporation	20231113	20.53	20.85	20.42	20.64	1530200	20.64	up	up	correct
UGIC.US	UGI Corporation	20231113	51	51.17	51	51.09	1500	51.09	up	up	correct
UGP.US	Ultrapar Participações S.A	20231113	4.75	4.81	4.73	4.8	991000	4.8	up	down	incorrect
UHS.US	Universal Health Services Inc	20231113	130.41	131.13	129.34	129.49	456000	129.49	down	up	incorrect
UHT.US	Universal Health Realty Income Trust	20231113	39.06	39.5	38.87	38.97	34400	38.97	down	up	incorrect
UI.US	Ubiquiti Inc	20231113	106.18	107.02	105.3	106.14	74400	106.14	down	up	incorrect
UIS.US	Unisys Corporation	20231113	4.33	4.33	4.16	4.22	1059900	4.22	down	up	incorrect
UL.US	Unilever PLC	20231113	48.24	48.52	48.22	48.3	1918300	47.8465	up	down	incorrect
UMC.US	United Microelectronics Corporation	20231113	7.59	7.6	7.46	7.51	5001300	7.51	down	down	correct
UMH.US	UMH Properties Inc	20231113	14.42	14.44	14.07	14.1	286800	13.895	down	down	correct
UNF.US	UniFirst Corporation	20231113	163.83	167.36	163.83	166.28	38400	166.28	up	up	correct
UNFI.US	United Natural Foods Inc	20231113	15.37	15.45	14.85	14.86	451300	14.86	down	down	correct
UNH.US	UnitedHealth Group Incorporated	20231113	541.15	544.15	537.91	542.57	1507900	542.57	up	up	correct
UNM.US	Unum Group	20231113	43.42	43.66	43.08	43.2	1109400	43.2	down	down	correct
UNMA.US	Unum Group 6.250% JR NT58	20231113	23.29	23.55	23.18	23.33	11900	23.33	up	up	correct
UNP.US	Union Pacific Corporation	20231113	211.11	211.11	208.14	209.4	2185100	209.4	down	down	correct
UP.US	Wheels Up Experience Inc	20231113	1.4	1.4	1.15	1.21	384500	1.21	down	down	correct
UPH.US	UpHealth Inc	20231113	0.98	0.98	0.98	0.98	0	0.98
UPS.US	United Parcel Service Inc	20231113	137.67	138.55	137.01	138.17	3211500	138.17	up	up	correct
URI.US	United Rentals Inc	20231113	455.85	465.19	453.23	462.53	738800	462.53	up	up	correct
USA.US	Liberty All	20231113	6.15	6.19	6.14	6.16	460380	6.0131	up	up	correct
USAC.US	USA Compression Partners LP	20231113	25.9	26.23	25.8	26.22	202000	26.22	up	up	correct
USB.US	U.S. Bancorp	20231113	34.03	34.25	33.61	34	5772800	34	down	down	correct
USDP.US	USD Partners LP	20231113	0.38	0.38	0.34	0.34	41200	0.34	down	down	correct
USFD.US	US Foods Holding Corp	20231113	42.32	42.81	42.02	42.77	1454000	42.77	up	up	correct
USM.US	United States Cellular Corporation	20231113	41.17	42.26	40.8	41.13	169700	41.13	down	down	correct
USNA.US	USANA Health Sciences Inc	20231113	45.04	45.13	44.46	44.51	62100	44.51	down	down	correct
USPH.US	U.S. Physical Therapy Inc	20231113	82.01	84.56	81.21	82.32	62800	81.9142	up	up	correct
UTF.US	Cohen & Steers Infrastructure Fund Inc	20231113	20.14	20.41	20.14	20.38	196600	20.225	up	up	correct
UTI.US	Universal Technical Institute Inc	20231113	9.44	9.61	9.36	9.39	43600	9.39	down	down	correct
UTL.US	Unitil Corporation	20231113	47.69	47.72	46.02	47.21	36700	47.21	down	down	correct
UVE.US	Universal Insurance Holdings Inc	20231113	16.28	16.35	15.97	16.01	118200	16.01	down	down	correct
UVV.US	Universal Corporation	20231113	51.19	52.37	51	52.23	108000	52.23	up	up	correct
UZD.US	UZD	20231113	17.75	18.09	17.64	17.94	34700	17.94	up	up	correct
UZE.US	United States Cellular Preferred 5.500% due 2070	20231113	15.87	16.12	15.79	16.03	42500	16.03	up	up	correct
UZF.US	UZF	20231113	15.93	16.12	15.87	16.12	67200	16.12	up	up	correct
V.US	Visa Inc	20231113	245	245.68	244.11	244.67	4088500	244.67	down	down	correct
VAC.US	Marriott Vacations Worldwide Corporation	20231113	76.06	76.71	75.52	76.02	493400	76.02	down	down	correct
VAL.US	WT	20231113	11.05	11.7776	11.05	11.735	5027	11.735	up	up	correct
VALE.US	Vale S.A.	20231113	14.54	14.56	14.43	14.47	12429700	14.47	down	down	correct
VAPO.US	Vapotherm Inc	20231113	2.48	2.6	2.35	2.53	14500	2.53	up	up	correct
VATE.US	Innovate Corp	20231113	1.13	1.13	1.03	1.04	94100	1.04	down	down	correct
VBF.US	Invesco Bond Fund	20231113	15.01	15.01	14.63	14.88	15900	14.812	down	down	correct
VCV.US	Invesco California Value Municipal Income Trust	20231113	8.8	8.8	8.74	8.78	83700	8.748	down	down	correct
VEEV.US	Veeva Systems Inc	20231113	166.73	166.77	162.85	166.25	1595554	166.25	down	down	correct
VEL.US	Velocity Financial Inc	20231113	14.24	14.255	13.78	14.14	5100	14.14	down	down	correct
VET.US	Vermilion Energy Inc	20231113	13.11	13.38	13.11	13.18	1110500	13.18	up	up	correct
VFC.US	V.F. Corporation	20231113	14.74	14.78	14	14.15	7958400	14.15	down	down	correct
VGI.US	Virtus Global Multi	20231113	7	7.06	6.99	7.01	39700	7.01	up	up	correct
VGM.US	Invesco Trust for Investment Grade Municipals	20231113	8.92	8.96	8.88	8.92	196600	8.886
VGR.US	Vector Group Ltd	20231113	10.42	10.55	10.36	10.46	578100	10.46	up	up	correct
VHC.US	VirnetX Holding Corp	20231113	7.46	7.48	6.98	7.25	38500	7.25	down	down	correct
VHI.US	Valhi Inc	20231113	11.54	12.25	11.49	12.12	7300	12.12	up	up	correct
VIAO.US	VIA optronics AG	20231113	1.195	1.195	1.1	1.1	600	1.1	down	down	correct
VICI.US	VICI Properties Inc	20231113	28.29	28.325	27.935	28.09	6918900	28.09	down	down	correct
VIPS.US	Vipshop Holdings Limited	20231113	14.38	14.42	14.14	14.3	3947800	14.3	down	down	correct
VIST.US	Vista Oil & Gas S.A.B. de C.V	20231113	26.68	27.171	26.02	26.22	570200	26.22	down	down	correct
VIV.US	Telefônica Brasil S.A	20231113	10.22	10.325	10.16	10.28	835695	10.28	up	up	correct
VKQ.US	Invesco Municipal Trust	20231113	8.74	8.76	8.7	8.74	137800	8.705
VLD.US	WT	20231113	0.1166	0.12	0.0825	0.0825	4100	0.0825	down	down	correct
VLN.US	Valens	20231113	2	2.08	1.95	2.07	207700	2.07	up	up	correct
VLO.US	Valero Energy Corporation	20231113	122.72	124.52	122.19	124.27	2831700	123.2696	up	up	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20231113	6.25	6.25	5.98	6.02	539700	6.02	down	down	correct
VLT.US	Invesco High Income Trust II	20231113	9.83	9.87	9.79	9.85	14900	9.754	up	down	incorrect
VMC.US	Vulcan Materials Company	20231113	211.04	211.71	209.66	210.49	605700	210.49	down	up	incorrect
VMI.US	Valmont Industries Inc	20231113	200.46	203.65	199.24	201.08	169700	201.08	up	down	incorrect
VMO.US	Invesco Municipal Opportunity Trust	20231113	8.62	8.64	8.56	8.62	221000	8.586
VNCE.US	Vince Holding Corp	20231113	1.156	1.16	1.139	1.15	6287	1.15	down	up	incorrect
VNO.US	Vornado Realty Trust	20231113	20.13	20.51	19.63	19.95	1818100	19.95	down	up	incorrect
VNT.US	Vontier Corporation	20231113	32.41	32.79	32.275	32.67	625900	32.67	up	down	incorrect
VOC.US	VOC Energy Trust	20231113	8.14	8.32	8	8.22	42700	8.22	up	up	correct
VOYA.US	Voya Financial Inc	20231113	69.11	69.81	68.6	68.61	497500	68.61	down	down	correct
VPG.US	Vishay Precision Group Inc	20231113	28.07	28.69	27.94	28.67	62600	28.67	up	up	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20231113	9.11	9.21	9.11	9.17	71700	9.142	up	up	correct
VRT.US	Vertiv Holdings Co	20231113	41.5	42.43	41.174	42.29	4239600	42.29	up	up	correct
VRTV.US	Veritiv Corporation	20231113	169.65	169.75	169.65	169.72	80700	169.72	up	up	correct
VSH.US	Vishay Intertechnology Inc	20231113	21.55	21.71	21.27	21.41	1196900	21.41	down	down	correct
VST.US	Vistra Corp	20231113	34.48	34.64	34.235	34.4	2692200	34.4	down	down	correct
VSTO.US	Vista Outdoor Inc	20231113	24.55	24.66	24.3	24.5	410800	24.5	down	down	correct
VTEX.US	VTEX	20231113	6.67	6.718	6.395	6.42	244700	6.42	down	down	correct
VTN.US	Invesco Trust for Investment Grade New York Municipals	20231113	9.4	9.47	9.4	9.45	102200	9.418	up	down	incorrect
VTOL.US	Bristow Group Inc	20231113	26.92	27.29	26.73	27	61300	27	up	down	incorrect
VTR.US	Ventas Inc	20231113	42.25	42.79	41.95	42.74	1499000	42.74	up	down	incorrect
VVI.US	Viad Corp	20231113	30.15	30.94	30.15	30.78	68000	30.78	up	down	incorrect
VVR.US	Invesco Senior Income Trust	20231113	4.03	4.04	4.01	4.04	637300	3.997	up	down	incorrect
VVV.US	Valvoline Inc	20231113	32.4	33.02	32.4	32.69	2060300	32.69	up	down	incorrect
VZ.US	Verizon Communications Inc	20231113	35.64	36.18	35.41	35.82	17236700	35.82	up	down	incorrect
VZIO.US	VIZIO Holding Corp	20231113	6.71	6.71	6.29	6.37	1018200	6.37	down	up	incorrect
W.US	Wayfair Inc	20231113	42.73	42.85	40.98	41.3	4040400	41.3	down	up	incorrect
WAB.US	Westinghouse Air Brake Technologies Corporation	20231113	112.5	113.39	111.94	113.12	813700	112.95	up	down	incorrect
WAL.US	Western Alliance Bancorporation	20231113	43.52	44.12	43.2	43.48	685474	43.1526	down	up	incorrect
WAT.US	Waters Corporation	20231113	252.4	254.71	249.34	250.98	550900	250.98	down	down	correct
WBS.US	Webster Financial Corporation	20231113	39.05	39.92	38.71	39.89	1026700	39.89	up	up	correct
WCC.US	WESCO International Inc	20231113	140.85	141.41	139.39	140.71	304400	140.71	down	down	correct
WCN.US	Waste Connections Inc	20231113	130.13	130.82	129.31	130.56	1168100	130.56	up	up	correct
WD.US	Walker & Dunlop Inc	20231113	70.5	73.98	69.62	73.62	248200	73.62	up	up	correct
WDH.US	Waterdrop Inc	20231113	1.1	1.17	1.1	1.14	27300	1.14	up	up	correct
WDI.US	Western Asset Diversified Income Fund	20231113	12.95	13.04	12.94	12.99	104900	12.99	up	up	correct
WE.US	WeWork Inc	20231113	1.5	1.74	1.45	1.64	1346768	1.64	up	up	correct
WEA.US	Western Asset Premier Bond Fund	20231113	10.38	10.4	10.27	10.37	14700	10.37	down	down	correct
WEAV.US	Weave Communications Inc.	20231113	8.02	8.23	7.95	8.11	210900	8.11	up	up	correct
WEC.US	WEC Energy Group Inc	20231113	79.59	79.9	78.79	79.38	1970900	79.38	down	down	correct
WELL.US	Welltower Inc	20231113	84.94	85.66	84.38	85.47	2581100	85.47	up	up	correct
WES.US	Western Midstream Partners LP	20231113	27.53	27.69	27.26	27.5	765600	27.5	down	down	correct
WEX.US	WEX Inc	20231113	171.01	172.66	170.39	171.68	192500	171.68	up	up	correct
WF.US	Woori Financial Group Inc	20231113	28.44	28.67	28.24	28.46	37400	28.46	up	up	correct
WFC.US	Wells Fargo & Company	20231113	40.74	41.06	40.53	40.77	12159700	40.77	up	up	correct
WFG.US	West Fraser Timber Co. Ltd	20231113	72.79	73.75	72.33	72.35	137300	72.35	down	down	correct
WGO.US	Winnebago Industries Inc	20231113	60.73	61.87	60.71	61.08	262800	61.08	up	up	correct
WH.US	Wyndham Hotels & Resorts Inc	20231113	76.58	77.36	76.21	76.23	909200	76.23	down	down	correct
WHD.US	Cactus Inc	20231113	44.05	45.05	43.8	43.89	446600	43.89	down	down	correct
WHG.US	Westwood Holdings Group Inc	20231113	10.85	11.03	10.36	10.78	8100	10.78	down	down	correct
WHR.US	Whirlpool Corporation	20231113	109.27	109.69	107.17	107.25	774200	105.6174	down	down	correct
WIA.US	Western Asset Inflation	20231113	7.97	7.97	7.9	7.93	30100	7.93	down	down	correct
WIT.US	Wipro Limited	20231113	4.53	4.55	4.5	4.52	1203200	4.52	down	down	correct
WIW.US	Western Asset Inflation	20231113	8.39	8.42	8.32	8.36	525300	8.36	down	down	correct
WK.US	Workiva Inc	20231113	89.07	89.35	88.03	89.04	225100	89.04	down	down	correct
WLK.US	Westlake Chemical Corporation	20231113	121.01	122.77	120.26	122.46	286500	122.46	up	up	correct
WLKP.US	Westlake Chemical Partners LP	20231113	21.2	21.4	21.185	21.29	55800	21.29	up	up	correct
WM.US	Waste Management Inc	20231113	171.77	172.57	171.21	171.69	1276300	171.69	down	down	correct
WMB.US	The Williams Companies Inc	20231113	34.84	35.07	34.63	34.93	4202800	34.93	up	up	correct
WMC.US	Western Asset Mortgage Capital Corporation	20231113	8.47	8.47	8.47	8.47	19389	8.47
WMK.US	Weis Markets Inc	20231113	61.13	61.6	60.57	61.39	54500	61.39	up	up	correct
WMS.US	Advanced Drainage Systems Inc	20231113	112.35	114.11	112.11	113.48	315500	113.48	up	up	correct
WMT.US	Walmart Inc	20231113	166.38	167.87	166.05	167.68	5136300	167.68	up	up	correct
WNC.US	Wabash National Corporation	20231113	21.01	21.49	21	21.4	275300	21.4	up	up	correct
WNS.US	WNS (Holdings) Limited	20231113	56	56.98	55.84	56.08	125100	56.08	up	up	correct
WOLF.US	Wolfspeed Inc	20231113	32.08	32.53	31.27	32.28	1426600	32.28	up	up	correct
WOR.US	Worthington Industries Inc	20231113	63.09	63.97	62.88	63.03	131300	62.71	down	down	correct
WOW.US	WideOpenWest Inc	20231113	2.87	3.25	2.87	3.16	2591700	3.16	up	up	correct
WPC.US	W. P. Carey Inc	20231113	53.47	54.02	53.01	53.37	914700	53.37	down	down	correct
WPM.US	Wheaton Precious Metals Corp	20231113	42.75	43.48	42.52	43.32	1447000	43.32	up	up	correct
WPP.US	WPP plc	20231113	42.71	43.21	42.49	42.9	208300	42.9	up	up	correct
WRB.US	W. R. Berkley Corporation	20231113	68.31	68.95	68.1	68.78	898800	68.78	up	up	correct
WRBY.US	Warby Parker Inc.	20231113	10	10.575	9.96	10.46	2305500	10.46	up	up	correct
WRK.US	WestRock Company	20231113	38.02	38.195	37.345	37.52	1778200	37.52	down	down	correct
WSM.US	Williams	20231113	147.5	149.67	146.82	148.76	821200	148.76	up	up	correct
WSO.US	Watsco Inc	20231113	376.05	377.2	372.63	374.76	164200	374.76	down	down	correct
WSR.US	Whitestone REIT	20231113	10.31	10.51	10.27	10.49	326900	10.49	up	up	correct
WST.US	West Pharmaceutical Services Inc	20231113	337.82	341.89	334.29	338.13	492800	338.13	up	up	correct
WTI.US	W&T Offshore Inc	20231113	3.76	3.82	3.74	3.8	1660100	3.8	up	up	correct
WTM.US	White Mountains Insurance Group Ltd	20231113	1481.7	1508.2	1481.7	1500.0699	5900	1500.0699	up	up	correct
WTRG.US	Essential Utilities Inc	20231113	33.64	33.67	33.28	33.49	1306600	33.49	down	down	correct
WTS.US	Watts Water Technologies Inc	20231113	188.3	190.12	187.52	188.79	100100	188.79	up	up	correct
WTTR.US	Select Energy Services Inc	20231113	7.34	7.415	7.275	7.36	449100	7.36	up	up	correct
WU.US	The Western Union Company	20231113	11.74	11.88	11.71	11.83	4062000	11.83	up	up	correct
WWW.US	Wolverine World Wide Inc	20231113	8.34	8.45	7.58	7.63	1265000	7.63	down	down	correct
WY.US	Weyerhaeuser Company	20231113	29.95	30.05	29.65	29.83	2991800	29.83	down	down	correct
X.US	United States Steel Corporation	20231113	34.25	34.27	33.92	34.08	1899100	34.08	down	down	correct
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20231113	7.16	7.2	7.07	7.1	319700	7.015	down	down	correct
XHR.US	Xenia Hotels & Resorts Inc	20231113	11.87	12.1	11.79	11.91	1113300	11.91	up	up	correct
XIN.US	Xinyuan Real Estate Co. Ltd	20231113	2.8	2.84	2.73	2.84	1000	2.84	up	up	correct
XOM.US	Exxon Mobil Corporation	20231113	104.05	105.14	103.81	104.84	15308400	103.89	up	up	correct
XPEV.US	XPeng Inc	20231113	15.5	15.875	15.46	15.66	6599100	15.66	up	up	correct
XPO.US	XPO Logistics Inc	20231113	82.67	84.88	82.67	84.84	1522600	84.84	up	up	correct
XPOF.US	Xponential Fitness Inc.	20231113	13.32	13.41	13.1	13.14	372500	13.14	down	down	correct
XPRO.US	Frank’s International NV	20231113	14.88	15.17	14.62	14.98	689000	14.98	up	up	correct
XYF.US	X Financial	20231113	4.24	4.6	4.16	4.59	21400	4.59	up	up	correct
XYL.US	Xylem Inc	20231113	98.21	99.32	98.21	98.51	1261100	98.51	up	up	correct
YALA.US	Yalla Group Limited	20231113	5.54	5.63	5.46	5.56	75300	5.56	up	up	correct
YCBD.US	PA	20231113	0.966	0.966	0.6799	0.8309	70003	0.8309	down	down	correct
YELP.US	Yelp Inc	20231113	43.68	43.99	43.48	43.59	498600	43.59	down	down	correct
YETI.US	YETI Holdings Inc	20231113	40.8	40.84	40.1	40.83	1252500	40.83	up	up	correct
YEXT.US	Yext Inc	20231113	6.37	6.45	6.25	6.34	384400	6.34	down	down	correct
YMM.US	Full Truck Alliance Co. Ltd.	20231113	6.98	7.04	6.885	6.96	2474200	6.96	down	down	correct
YOU.US	Clear Secure Inc.	20231113	19.15	19.29	18.72	19.28	1538600	18.6695	up	up	correct
YPF.US	YPF Sociedad Anónima	20231113	10.31	10.42	10.07	10.16	932800	10.16	down	down	correct
YRD.US	Yiren Digital Ltd	20231113	2.24	2.28	2.195	2.26	41000	2.26	up	up	correct
YSG.US	Yatsen Holding Limited	20231113	0.8	0.85	0.8	0.824	124400	0.824	up	up	correct
YUM.US	Yum! Brands Inc	20231113	125.5	125.77	124.86	125.31	1230500	125.31	down	down	correct
YUMC.US	Yum China Holdings Inc	20231113	44.51	44.85	43.98	44.5	2161600	44.5	down	down	correct
ZBH.US	Zimmer Biomet Holdings Inc	20231113	106.55	108.52	105.74	105.82	1702200	105.82	down	down	correct
ZEPP.US	Zepp Health Corporation	20231113	1.16	1.17	1.14	1.17	38523	1.17	up	up	correct
ZETA.US	Zeta Global Holdings Corp.	20231113	8.17	8.27	8.03	8.17	752500	8.17
ZH.US	Zhihu Inc	20231113	1.02	1.04	0.984	1	2080900	1	down	down	correct
ZIM.US	ZIM Integrated Shipping Services Ltd	20231113	7.31	7.31	7.025	7.13	2614000	7.13	down	down	correct
ZIP.US	ZipRecruiter Inc	20231113	11.59	11.78	11.46	11.69	620700	11.69	up	up	correct
ZTO.US	ZTO Express (Cayman) Inc	20231113	24.29	24.39	23.965	24.02	2790200	24.02	down	down	correct
ZTR.US	Virtus Total Return Fund Inc	20231113	4.95	4.96	4.88	4.91	573200	4.91	down	down	correct
ZTS.US	Zoetis Inc	20231113	168.68	169.61	167.57	168.83	1544900	168.83	up	up	correct
ZUO.US	Zuora Inc	20231113	7.85	7.92	7.79	7.88	366400	7.88	up	up	correct
ZVIA.US	Zevia PBC	20231113	1.86	1.915	1.72	1.78	135800	1.78	down	down	correct
ZWS.US	Zurn Water Solutions Corp	20231113	28.7	28.83	28.39	28.6	1027700	28.5228	down	down	correct
ZYME.US	Zymeworks Inc	20231113	7.3	7.36	7.13	7.27	259400	7.27	down	down	correct