CollectAI

close-nyse_stocks

2024/01/03

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20240103	138	138	131.07	131.16	2074500	131.16	down	up	incorrect
AA.US	Alcoa Corporation	20240103	32.12	32.27	31.045	31.49	8245700	31.49	down	down	correct
AAIN.US	AAIN	20240103	23.56	24.29	23.5	23.56	5200	23.56
AAN.US	Aaron’s Company Inc	20240103	11.21	11.485	11.11	11.16	439900	11.16	down	down	correct
AAP.US	Advance Auto Parts Inc	20240103	61.18	63.06	60.82	61	1773900	61	down	down	correct
AAT.US	American Assets Trust Inc	20240103	22.86	22.86	22.2	22.26	271900	22.26	down	down	correct
AB.US	AllianceBernstein Holding L.P	20240103	30.41	30.71	30.1	30.37	238700	30.37	down	down	correct
ABBV.US	AbbVie Inc	20240103	160.59	161.75	159.84	160.46	5301400	160.46	down	down	correct
ABEV.US	Ambev S.A	20240103	2.75	2.78	2.74	2.75	9007800	2.75
ABG.US	Asbury Automotive Group Inc	20240103	220	220.01	208	208.67	180100	208.67	down	down	correct
ABM.US	ABM Industries Incorporated	20240103	44.3	44.35	43.39	43.4	660500	43.4	down	down	correct
ABR.US	PD	20240103	18.29	18.315	17.91	17.91	67447	17.91	down	down	correct
ABT.US	Abbott Laboratories	20240103	110.14	110.25	109.29	109.52	4239600	109.52	down	down	correct
AC.US	Associated Capital Group Inc	20240103	35.406	35.59	34.85	35.23	5900	35.23	down	down	correct
ACA.US	Arcosa Inc	20240103	81.93	81.93	78.92	79.05	218669	79.05	down	down	correct
ACCO.US	ACCO Brands Corporation	20240103	6.21	6.42	6.11	6.26	1139700	6.26	up	up	correct
ACI.US	Albertsons Companies Inc	20240103	22.91	22.91	22.68	22.71	2147400	22.71	down	up	incorrect
ACM.US	AECOM	20240103	90.45	90.5	88.99	89.17	471428	89.17	down	up	incorrect
ACN.US	Accenture plc	20240103	342.53	343.77	337.53	337.92	3061007	337.92	down	down	correct
ACP.US	PA	20240103	22.2984	22.38	22.16	22.38	1010	22.38	up	up	correct
ACR.US	PD	20240103	21.3	21.6199	21.18	21.6199	1453	21.6199	up	up	correct
ACRE.US	Ares Commercial Real Estate Corporation	20240103	10.11	10.11	9.93	9.97	477100	9.97	down	down	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20240103	21.09	21.09	20.77	20.96	44400	20.96	down	down	correct
ADCT.US	ADC Therapeutics SA	20240103	1.62	1.74	1.62	1.66	473879	1.66	up	up	correct
ADM.US	Archer	20240103	72.48	74.02	72.19	73.13	3760900	73.13	up	up	correct
ADNT.US	Adient plc	20240103	35.83	36.04	33.89	33.93	1018900	33.93	down	down	correct
ADT.US	ADT Inc	20240103	6.83	6.85	6.42	6.42	2988800	6.42	down	down	correct
ADX.US	Adams Diversified Equity Fund Inc	20240103	17.36	17.42	17.22	17.24	129200	17.24	down	down	correct
AEE.US	Ameren Corporation	20240103	74	74.24	73.17	73.67	2090800	73.67	down	down	correct
AEFC.US	AEFC	20240103	21.74	21.95	21.62	21.84	55500	21.84	up	down	incorrect
AEG.US	Aegon N.V	20240103	5.67	5.7	5.64	5.66	1612800	5.66	down	down	correct
AEL.US	PA	20240103	21.83	22.1	21.59	22	87829	22	up	up	correct
AEM.US	Agnico Eagle Mines Limited	20240103	52.75	53.04	52.18	52.56	3085900	52.56	down	down	correct
AEO.US	American Eagle Outfitters Inc	20240103	20.91	20.91	19.87	20.16	6394800	20.035	down	down	correct
AER.US	AerCap Holdings N.V	20240103	70.67	71.64	70.48	70.66	2869600	70.66	down	down	correct
AES.US	The AES Corporation	20240103	19.11	19.16	18.57	18.93	7530000	18.93	down	up	incorrect
AESC.US	The AES Corporation	20240103	75.35	75.35	73.65	73.73	460254	73.73	down	down	correct
AEVA.US	WT	20240103	0.03	0.09	0.03	0.09	138675	0.09	up	up	correct
AFB.US	AllianceBernstein National Municipal Income Fund	20240103	10.89	10.94	10.85	10.91	51035	10.8773	up	up	correct
AFG.US	American Financial Group Inc	20240103	119.18	119.38	117.74	117.76	399500	117.76	down	up	incorrect
AFGB.US	American Financial Group Inc	20240103	23.68	23.849	23.57	23.72	9000	23.72	up	up	correct
AFGC.US	American Financial Group Inc	20240103	21.99	22.14	21.9	22.06	6000	22.06	up	up	correct
AFGD.US	American Financial Group Inc	20240103	22.96	23.09	22.65	22.86	6400	22.86	down	down	correct
AFGE.US	American Financial Group Inc	20240103	19.36	19.36	19	19.25	8400	19.25	down	up	incorrect
AFL.US	Aflac Incorporated	20240103	83.37	83.93	82.66	83.19	2042300	83.19	down	up	incorrect
AFT.US	Apollo Senior Floating Rate Fund Inc	20240103	13.33	13.34	13.19	13.25	108800	13.25	down	up	incorrect
AG.US	First Majestic Silver Corp	20240103	5.71	5.75	5.51	5.56	8559300	5.56	down	down	correct
AGCO.US	AGCO Corporation	20240103	120.42	120.84	118.91	119.36	995200	119.36	down	down	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20240103	9.28	9.28	9.18	9.24	100900	9.24	down	down	correct
AGI.US	Alamos Gold Inc	20240103	12.83	12.97	12.75	12.84	2818500	12.84	up	up	correct
AGL.US	agilon health inc	20240103	12.62	12.705	11.92	12.11	3563300	12.11	down	down	correct
AGM.US	PG	20240103	19.05	19.16	19.0408	19.16	3917	19.16	up	down	incorrect
DTB.US	DTB	20240103	19.79	19.86	19.615	19.78	26300	19.78	down	down	correct
AGO.US	Assured Guaranty Ltd	20240103	74.12	74.99	74.03	74.2	239300	74.2	up	up	correct
AGR.US	Avangrid Inc	20240103	33.12	33.68	32.81	33.63	870800	33.63	up	down	incorrect
AGRO.US	Adecoagro S.A	20240103	10.89	11	10.75	10.9	540400	10.9	up	up	correct
AGS.US	PlayAGS Inc	20240103	8.17	8.355	7.93	8.08	309400	8.08	down	down	correct
AGTI.US	Agiliti Inc	20240103	7.7	7.7	7.35	7.37	305100	7.37	down	down	correct
AGX.US	Argan Inc	20240103	47.24	47.62	46.68	46.81	81200	46.81	down	down	correct
AHH.US	PA	20240103	23.81	24.04	23.75	24.04	4478	24.04	up	up	correct
AHL.US	PE	20240103	19.63	19.79	19.4201	19.77	20273	19.77	up	up	correct
AHT.US	PI	20240103	13.44	13.4994	13.4	13.4	1536	13.4	down	down	correct
AI.US	C3.ai Inc	20240103	27.8	28.3	27.46	27.61	6665553	27.61	down	down	correct
AIC.US	Arlington Asset Investment Corp. 6.75% SR NT 25	20240103	24.21	24.33	24.21	24.33	5700	24.33	up	up	correct
AIF.US	Apollo Tactical Income Fund Inc	20240103	14.27	14.3	14.16	14.22	101600	14.22	down	down	correct
AIG.US	PA	20240103	24.58	24.83	24.3504	24.68	29128	24.68	up	up	correct
AIN.US	Albany International Corp	20240103	96.95	97.23	93.4	93.49	144300	93.49	down	down	correct
AIO.US	Virtus AllianzGI Artificial Intell & Tech Opps	20240103	17.28	17.28	17.1	17.13	119500	17.13	down	down	correct
AIR.US	AAR Corp	20240103	61.83	62.13	60.85	61.17	230400	61.17	down	down	correct
AIRC.US	Apartment Income REIT Corp	20240103	34.6	34.69	33.965	34.04	1042273	34.04	down	down	correct
AIT.US	Applied Industrial Technologies Inc	20240103	169.5	169.5	166	166.64	174800	166.64	down	down	correct
AIV.US	Apartment Investment and Management Company	20240103	7.78	7.78	7.625	7.64	946586	7.64	down	down	correct
AIZ.US	Assurant Inc	20240103	170.29	173.61	169.73	169.99	386200	169.99	down	down	correct
AIZN.US	Assurant Inc	20240103	20.04	20.07	19.9	19.91	27700	19.91	down	up	incorrect
AJG.US	Arthur J. Gallagher & Co	20240103	225.6	227.64	224.8	225.02	1022400	225.02	down	down	correct
AJX.US	Great Ajax Corp	20240103	5.33	5.43	5.21	5.32	154200	5.32	down	up	incorrect
AJXA.US	Great Ajax Corp. 7.25 CV SR NT 24	20240103	24.56	24.65	24.56	24.649	3800	24.649	up	up	correct
AKA.US	A.K.A. BRANDS HOLDING CORP.	20240103	7.72	8.2	7.58	8.2	7800	8.2	up	up	correct
AKO.US	B	20240103	14.95	15.64	14.95	15.415	4973	15.415	up	up	correct
AKR.US	Acadia Realty Trust	20240103	17	17.01	16.61	16.76	1352200	16.76	down	down	correct
AL.US	PA	20240103	25.24	25.24	24.8756	25.1	11669	25.1	down	down	correct
ALB.US	Albemarle Corporation	20240103	142.59	142.9	136.7	140.18	2731000	140.18	down	up	incorrect
ALC.US	Alcon AG	20240103	75.8	75.9	74.795	74.85	695574	74.85	down	down	correct
ALCC.US	AltC Acquisition Corp.	20240103	10.63	10.65	10.62	10.65	129500	10.65	up	up	correct
ALE.US	ALLETE Inc	20240103	62.23	63.69	61.72	62.83	412000	62.83	up	down	incorrect
ALEX.US	Alexander & Baldwin Inc	20240103	18.96	19	18.66	18.68	323900	18.68	down	up	incorrect
ALG.US	Alamo Group Inc	20240103	205.05	205.05	201.05	201.63	72800	201.63	down	down	correct
ALIT.US	Alight Inc	20240103	8.18	8.275	8.115	8.16	8779500	8.16	down	up	incorrect
ALK.US	Alaska Air Group Inc	20240103	37.44	37.77	36.3	36.42	2376400	36.42	down	down	correct
ALL.US	PI	20240103	20.59	20.83	20.5	20.65	33186	20.65	up	up	correct
ALLE.US	Allegion plc	20240103	123.04	123.04	120.66	121.51	825800	121.51	down	down	correct
ALSN.US	Allison Transmission Holdings Inc	20240103	56.57	56.57	55.19	55.77	868300	55.77	down	down	correct
ALTG.US	PA	20240103	25.86	26.0401	25.86	26.0401	964	26.0401	up	up	correct
ALV.US	Autoliv Inc	20240103	108.4	108.4	104.57	104.74	531600	104.74	down	down	correct
ALX.US	Alexander's Inc	20240103	215.92	218.5	213.56	215.68	12500	215.68	down	down	correct
AM.US	Antero Midstream Corporation	20240103	12.58	12.64	12.53	12.55	2363700	12.55	down	down	correct
AMAM.US	Ambrx Biopharma Inc.	20240103	13.62	14.02	13.14	13.59	515500	13.59	down	up	incorrect
AMBC.US	Ambac Financial Group Inc	20240103	16.12	16.5	15.99	16.08	540500	16.08	down	up	incorrect
AMBP.US	Ardagh Metal Packaging S.A	20240103	3.8	3.8	3.69	3.72	873000	3.72	down	down	correct
AMC.US	AMC Entertainment Holdings Inc	20240103	6.05	6.07	5.55	5.58	29667200	5.58	down	down	correct
AMCR.US	Amcor plc	20240103	9.65	9.68	9.54	9.6	7015100	9.6	down	down	correct
AME.US	AMETEK Inc	20240103	162.58	162.58	160.03	160.6	1033700	160.6	down	up	incorrect
GUG.US	GUG	20240103	14.69	14.7	14.45	14.57	57100	14.57	down	down	correct
AMG.US	Affiliated Managers Group Inc	20240103	148.8	149	146.07	146.42	203408	146.42	down	down	correct
AMH.US	PH	20240103	25.1	25.1	24.75	24.78	3745	24.78	down	up	incorrect
AMK.US	AssetMark Financial Holdings Inc	20240103	29.71	30.13	29.56	29.57	98000	29.57	down	down	correct
AMN.US	AMN Healthcare Services Inc	20240103	77.4	77.4	75.55	75.82	415100	75.82	down	down	correct
AMP.US	Ameriprise Financial Inc	20240103	381.1	386.33	380.37	380.54	728500	380.54	down	up	incorrect
AMPY.US	Amplify Energy Corp	20240103	5.98	6.14	5.89	6.07	449400	6.07	up	up	correct
AMR.US	Alpha Metallurgical Resources Inc	20240103	339.54	348.09	337.82	341.18	197200	341.18	up	up	correct
AMRC.US	Ameresco Inc	20240103	30.49	30.49	28.89	29.5	404200	29.5	down	down	correct
AMRX.US	Amneal Pharmaceuticals Inc	20240103	5.93	6	5.81	5.86	946900	5.86	down	down	correct
AMT.US	American Tower Corporation (REIT)	20240103	217.49	218.99	214.61	214.69	1533500	214.69	down	down	correct
AMWL.US	American Well Corporation	20240103	1.45	1.45	1.33	1.33	1374000	1.33	down	down	correct
AMX.US	América Móvil S.A.B. de C.V	20240103	18.4	18.54	18.16	18.21	870200	18.21	down	down	correct
AN.US	AutoNation Inc	20240103	148.43	149.03	142.66	143.35	350100	143.35	down	down	correct
ANET.US	Arista Networks Inc	20240103	229.44	232.902	228.22	229.4	1201800	229.4	down	down	correct
ANF.US	Abercrombie & Fitch Co	20240103	89.74	90.97	88.63	88.76	1409700	88.76	down	down	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20240103	7.92	7.95	7.88	7.92	427300	7.92
AOMR.US	Angel Oak Mortgage Inc.	20240103	10.77	11	10.57	10.73	92300	10.73	down	down	correct
AON.US	Aon plc	20240103	288.89	292.96	287.8	290.89	1244000	290.89	up	up	correct
AOS.US	A. O. Smith Corporation	20240103	80.87	80.87	78.09	78.71	1276800	78.71	down	down	correct
AP.US	Ampco	20240103	2.87	2.87	2.72	2.76	22400	2.76	down	up	incorrect
APAM.US	Artisan Partners Asset Management Inc	20240103	43.64	43.78	42.29	42.31	586400	42.31	down	down	correct
APD.US	Air Products and Chemicals Inc	20240103	272	273.06	269.79	270.86	1117600	270.86	down	up	incorrect
APG.US	APi Group Corporation	20240103	31.53	31.53	30.52	30.69	5882300	30.69	down	down	correct
APH.US	Amphenol Corporation	20240103	96.21	96.21	95.03	95.08	3071500	95.08	down	down	correct
APLE.US	Apple Hospitality REIT Inc	20240103	16.67	17.05	16.58	16.79	2946500	16.79	up	up	correct
AQN.US	Algonquin Power & Utilities Corp	20240103	6.38	6.4	6.28	6.36	2780900	6.36	down	down	correct
AQNB.US	AQNB	20240103	24.25	24.42	24.15	24.38	36700	24.38	up	up	correct
AQNU.US	Algonquin Power & Utilities Corp Unit	20240103	22.77	22.77	22.165	22.37	17500	22.37	down	down	correct
AR.US	Antero Resources Corporation	20240103	22.24	23.06	22.17	22.77	5567900	22.77	up	up	correct
ARC.US	ARC Document Solutions Inc	20240103	3.25	3.25	3.14	3.17	142500	3.17	down	down	correct
ARCH.US	Arch Resources Inc	20240103	168.04	173.41	166.5	169.11	341800	169.11	up	up	correct
ARCO.US	Arcos Dorados Holdings Inc	20240103	12.16	12.19	12	12.04	708700	12.04	down	down	correct
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20240103	13.84	13.85	13.57	13.6	177400	13.6	down	down	correct
ARE.US	Alexandria Real Estate Equities Inc	20240103	126.97	126.97	122.79	125.35	1091900	125.35	down	down	correct
ARES.US	Ares Management Corporation	20240103	114.65	116.51	113	115.56	835400	115.56	up	up	correct
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20240103	23	23.24	22.95	23.05	13700	23.05	up	up	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20240103	11.5	11.55	11.28	11.41	828000	11.41	down	up	incorrect
ARL.US	American Realty Investors Inc	20240103	17.79	18.6	17.6	18.12	10800	18.12	up	down	incorrect
ARLO.US	Arlo Technologies Inc	20240103	9.11	9.29	9.06	9.06	1133200	9.06	down	down	correct
ARMK.US	Aramark	20240103	27.81	28.01	27.47	27.68	1931400	27.68	down	down	correct
AROC.US	Archrock Inc	20240103	15.13	15.53	15.06	15.24	1370000	15.24	up	up	correct
ARR.US	PC	20240103	20.6	20.86	20.58	20.775	11179	20.775	up	up	correct
ARW.US	Arrow Electronics Inc	20240103	118.91	118.91	117.21	117.99	763100	117.99	down	down	correct
ASA.US	ASA Gold and Precious Metals Limited	20240103	14.9	14.92	14.74	14.85	139600	14.85	down	down	correct
ASAI.US	Sendas Distribuidora S.A.	20240103	12.97	13.31	12.94	13.15	731900	13.15	up	down	incorrect
ASAN.US	Asana Inc	20240103	17.33	17.56	16.99	17.05	2823200	17.05	down	down	correct
ASB.US	PF	20240103	19.75	19.9975	19.75	19.75	7927	19.75
ASC.US	Ardmore Shipping Corporation	20240103	14.3	14.88	14.24	14.78	787800	14.78	up	up	correct
ASG.US	Liberty All	20240103	5.19	5.21	5.11	5.12	360400	5.12	down	down	correct
ASGI.US	Aberdeen Standard Global Infrastructure Income Fund	20240103	17.94	17.94	17.62	17.75	48400	17.75	down	down	correct
ASGN.US	ASGN Incorporated	20240103	94.69	95.31	92.57	92.65	263900	92.65	down	down	correct
ASH.US	Ashland Global Holdings Inc	20240103	82.9	83.15	81	81.17	427300	81.17	down	up	incorrect
ASIX.US	AdvanSix Inc	20240103	29.5	29.5	28.72	28.81	128300	28.81	down	down	correct
ASPN.US	Aspen Aerogels Inc	20240103	14.93	15.06	14.483	14.8	722000	14.8	down	down	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20240103	287.25	289.57	281.07	281.55	56100	281.55	down	down	correct
ASX.US	ASE Technology Holding Co. Ltd	20240103	8.8	8.8	8.58	8.6	7122700	8.6	down	down	correct
ATEN.US	A10 Networks Inc	20240103	12.92	13.18	12.83	12.83	537400	12.83	down	down	correct
ATGE.US	Adtalem Global Education Inc	20240103	58.82	60.02	58.14	59.61	423700	59.61	up	up	correct
ATH.US	PD	20240103	17.98	18.02	17.79	17.95	23740	17.95	down	down	correct
ATHM.US	Autohome Inc	20240103	27.12	27.54	26.73	27	479200	27	down	down	correct
ATI.US	Allegheny Technologies Incorporated	20240103	43.84	43.84	42.53	42.74	1236600	42.74	down	down	correct
ATKR.US	Atkore Inc	20240103	160.82	161.2	154.05	154.18	567500	154.18	down	down	correct
ATO.US	Atmos Energy Corporation	20240103	117.11	118.69	117.04	118.02	1093500	118.02	up	up	correct
ATR.US	AptarGroup Inc	20240103	125.15	127.26	123.15	125.36	531700	125.36	up	up	correct
ATUS.US	Altice USA Inc	20240103	3.17	3.19	2.885	3.08	5707300	3.08	down	up	incorrect
AU.US	AngloGold Ashanti Limited	20240103	17.67	18.1	17.61	17.9	1715300	17.9	up	up	correct
AUST.US	Austin Gold Corp.	20240103	0.739	0.739	0.698	0.7	8100	0.7	down	down	correct
AVA.US	Avista Corporation	20240103	36.42	36.49	35.85	36.32	638100	36.32	down	down	correct
AVAL.US	Grupo Aval Acciones y Valores S.A	20240103	2.54	2.54	2.43	2.53	46400	2.53	down	down	correct
AVB.US	AvalonBay Communities Inc	20240103	186.88	186.88	182.83	183.29	1105200	183.29	down	down	correct
AVD.US	American Vanguard Corporation	20240103	10.66	10.86	10.57	10.66	362100	10.66
AVK.US	Advent Convertible and Income Fund	20240103	11.37	11.38	11.25	11.27	137800	11.27	down	down	correct
AVNS.US	Avanos Medical Inc	20240103	22.46	22.46	21.62	21.71	211000	21.71	down	down	correct
AVNT.US	Avient Corporation	20240103	40.56	40.79	39.4	39.45	599300	39.45	down	up	incorrect
AVY.US	Avery Dennison Corporation	20240103	197.24	199.34	193.53	196.73	475900	196.73	down	up	incorrect
AWF.US	AllianceBernstein Global High Income Fund	20240103	10.16	10.19	10.13	10.16	134918	10.0945
AWI.US	Armstrong World Industries Inc	20240103	96.71	97.32	95.29	95.45	379300	95.45	down	down	correct
AWK.US	American Water Works Company Inc	20240103	133.2	133.99	132.44	133.51	998800	133.51	up	up	correct
AWP.US	Aberdeen Global Premier Properties Fund	20240103	3.88	3.88	3.79	3.82	340900	3.82	down	down	correct
AWR.US	American States Water Company	20240103	80.61	80.64	79.11	79.52	186200	79.52	down	down	correct
AX.US	Axos Financial Inc	20240103	53.97	54.62	52.72	53.04	811700	53.04	down	down	correct
AXL.US	American Axle & Manufacturing Holdings Inc	20240103	8.54	8.68	8.02	8.03	1492700	8.03	down	down	correct
AXP.US	American Express Company	20240103	186.68	187.49	185.59	186.32	2720500	185.72	down	down	correct
AXR.US	AMREP Corporation	20240103	21.59	21.98	21.3	21.83	1900	21.83	up	up	correct
AXS.US	PE	20240103	21	21.07	20.68	20.94	75907	20.94	down	down	correct
AXTA.US	Axalta Coating Systems Ltd	20240103	33.12	33.34	32.68	32.71	1501900	32.71	down	down	correct
AYI.US	Acuity Brands Inc	20240103	201.96	204.21	200.27	201.21	795800	201.21	down	down	correct
AYX.US	Alteryx Inc	20240103	46.95	47.07	46.95	46.99	5475000	46.99	up	up	correct
AZEK.US	The AZEK Company Inc	20240103	36.46	36.46	35.632	35.84	2388400	35.84	down	up	incorrect
AZO.US	AutoZone Inc	20240103	2561.02	2612.3201	2561.02	2567.5901	168900	2567.5901	up	up	correct
AZUL.US	Azul S.A	20240103	8.77	8.84	8.61	8.61	1203500	8.61	down	down	correct
AZZ.US	AZZ Inc	20240103	57.1	57.27	55.86	56.06	104900	56.06	down	down	correct
B.US	Barnes Group Inc	20240103	31.73	31.73	30.21	30.31	657700	30.31	down	down	correct
BA.US	The Boeing Company	20240103	248.32	250.13	243	243.91	7219900	243.91	down	down	correct
BABA.US	Alibaba Group Holding Limited	20240103	74.33	76.69	74.07	76.59	24444600	76.59	up	up	correct
BAC.US	PP	20240103	18.34	18.47	18.1	18.34	73103	18.34
BAH.US	Booz Allen Hamilton Holding Corporation	20240103	127.15	127.4	125.58	126.11	563500	126.11	down	up	incorrect
BAK.US	Braskem S.A	20240103	8.41	8.45	8.22	8.37	1141900	8.37	down	up	incorrect
BALY.US	Bally's Corporation	20240103	13.2	13.2	12.03	12.13	508062	12.13	down	down	correct
BAM.US	Brookfield Asset Management Inc	20240103	38.14	38.31	37.775	37.97	1051900	37.97	down	down	correct
MIO.US	MIO	20240103	10.61	10.716	10.59	10.69	67500	10.69	up	down	incorrect
BAP.US	Credicorp Ltd	20240103	147.28	148.42	145.62	145.75	160900	145.75	down	up	incorrect
BARK.US	Original Bark Co	20240103	0.754	0.778	0.74	0.763	514300	0.763	up	up	correct
BAX.US	Baxter International Inc	20240103	38.6	38.88	38.05	38.13	4911700	38.13	down	down	correct
BB.US	BlackBerry Limited	20240103	3.4	3.4	3.32	3.33	8024100	3.33	down	down	correct
BBAR.US	Banco BBVA Argentina S.A	20240103	5.25	5.38	5.14	5.16	606800	5.16	down	down	correct
BBD.US	Banco Bradesco S.A	20240103	3.44	3.465	3.42	3.42	11992200	3.42	down	down	correct
BBDC.US	Barings BDC Inc	20240103	8.73	8.74	8.64	8.7	401100	8.7	down	down	correct
BBDO.US	Banco Bradesco S.A	20240103	3	3.08	3	3.05	4791	3.05	up	up	correct
BBN.US	BlackRock Taxable Municipal Bond Trust	20240103	16.25	16.45	16.23	16.45	248500	16.45	up	up	correct
BBU.US	Brookfield Business Partners L.P	20240103	20.08	20.3	19.62	19.676	5800	19.676	down	down	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20240103	9.07	9.09	9.02	9.05	570700	9.05	down	down	correct
BBW.US	Build	20240103	22.84	23.09	22.16	22.86	375200	22.86	up	up	correct
BBWI.US	Bath Body Works Inc	20240103	44.01	44.17	42.33	43.59	3329701	43.59	down	down	correct
BBY.US	Best Buy Co. Inc	20240103	76.88	76.96	75.03	75.43	2116800	75.43	down	down	correct
BC.US	PC	20240103	23.79	23.84	23.5201	23.73	16984	23.73	down	down	correct
BCAT.US	BlackRock Capital Allocation Trust	20240103	14.92	14.92	14.791	14.83	278700	14.83	down	down	correct
BCC.US	Boise Cascade Company	20240103	126.88	127.07	124.53	125.06	203100	125.06	down	down	correct
BCE.US	BCE Inc	20240103	40.59	40.81	40.44	40.63	1799400	40.63	up	up	correct
BCH.US	Banco de Chile	20240103	22.76	22.92	22.63	22.86	147200	22.86	up	up	correct
BCO.US	The Brink's Company	20240103	85.6	85.6	83.16	83.21	233400	83.21	down	up	incorrect
BCS.US	Barclays PLC	20240103	7.81	7.95	7.78	7.87	27234800	7.87	up	up	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20240103	8.99	9	8.89	8.98	278100	8.98	down	down	correct
BDC.US	Belden Inc	20240103	75.91	76.34	74.95	75.08	253300	75.08	down	down	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20240103	7.75	7.8	7.73	7.77	464900	7.77	up	up	correct
BDN.US	Brandywine Realty Trust	20240103	5.22	5.36	5.13	5.22	6462700	5.22
BDX.US	Becton Dickinson and Company	20240103	245.82	246.27	240.1	240.47	1842100	240.47	down	down	correct
BE.US	Bloom Energy Corporation	20240103	14.36	14.37	13.75	14.02	3649600	14.02	down	down	correct
BEDU.US	Bright Scholar Education Holdings Limited	20240103	1.46	1.5	1.46	1.499	2300	1.499	up	up	correct
BEKE.US	KE Holdings Inc	20240103	15.54	15.965	15.5	15.89	3139300	15.89	up	up	correct
BEN.US	Franklin Resources Inc	20240103	29	29	28.26	28.27	3577900	28.27	down	down	correct
BEP.US	PA	20240103	17.05	17.3099	17.05	17.12	11370	17.12	up	up	correct
BEPH.US	BEPH	20240103	15.94	16.08	15.86	15.87	18300	15.87	down	down	correct
BERY.US	Berry Global Group Inc	20240103	66.23	66.23	64.93	65.29	955500	65.29	down	up	incorrect
BEST.US	BEST Inc	20240103	2.43	2.47	2.43	2.46	41200	2.46	up	up	correct
BF.US	B	20240103	56.52	56.68	55.32	55.77	1482600	55.77	down	down	correct
BFAM.US	Bright Horizons Family Solutions Inc	20240103	93.16	93.23	91.61	92.4	351300	92.4	down	down	correct
BFK.US	BlackRock Municipal Income Trust	20240103	10.21	10.26	10.15	10.24	227300	10.24	up	up	correct
BFS.US	PE	20240103	23.06	23.2	22.91	23.01	11463	23.01	down	down	correct
BFZ.US	BlackRock California Municipal Income Trust	20240103	11.94	11.95	11.77	11.91	102600	11.91	down	down	correct
BG.US	Bunge Limited	20240103	101.19	101.66	100.03	100.27	1230500	100.27	down	down	correct
BGH.US	Barings Global Short Duration High Yield Fund	20240103	13.55	13.59	13.48	13.52	73500	13.52	down	up	incorrect
BGR.US	BlackRock Energy and Resources Trust	20240103	12.6	12.8	12.53	12.74	115300	12.74	up	up	correct
BGS.US	B&G Foods Inc	20240103	11.05	11.06	10.84	10.88	1121900	10.88	down	down	correct
BGSF.US	BGSF Inc	20240103	9.36	9.5	9.36	9.44	11900	9.44	up	up	correct
BGT.US	BlackRock Floating Rate Income Trust	20240103	12.26	12.33	12.04	12.05	169900	12.05	down	down	correct
BGY.US	BlackRock Enhanced International Dividend Trust	20240103	5.21	5.23	5.18	5.18	210200	5.18	down	down	correct
BH.US	A	20240103	792.96	800.51	792.96	798.85	99	798.85	up	up	correct
BHC.US	Bausch Health Companies Inc	20240103	7.66	7.92	7.56	7.81	1825300	7.81	up	up	correct
BHE.US	Benchmark Electronics Inc	20240103	27.15	27.3	26.68	26.85	223900	26.85	down	down	correct
BHG.US	Bright Health Group Inc.	20240103	8.36	11.21	8.1	9.15	241200	9.15	up	up	correct
BHK.US	BlackRock Core Bond Trust	20240103	10.78	10.84	10.71	10.84	125200	10.84	up	up	correct
BHLB.US	Berkshire Hills Bancorp Inc	20240103	24.7	24.74	23.94	24.1	183675	24.1	down	down	correct
BHP.US	BHP Group	20240103	66.46	67.48	66.33	67.18	2372800	67.18	up	down	incorrect
BHR.US	PD	20240103	20.4126	21.18	20.4126	21.14	696	21.14	up	up	correct
BHV.US	BlackRock Virginia Municipal Bond Trust	20240103	11.07	11.07	11.07	11.07	200	11.07
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20240103	41.31	42.42	39.84	40.19	1114600	40.19	down	down	correct
BIG.US	Big Lots Inc	20240103	7.79	7.86	7.29	7.44	1572200	7.44	down	down	correct
BIGZ.US	Blackrock Innovation & Growth Trust	20240103	7.18	7.18	7.03	7.03	839100	7.03	down	down	correct
BILL.US	Bill.com Holdings Inc	20240103	75.2	75.793	73.68	74.47	1662800	74.47	down	down	correct
BIO.US	B	20240103	320.65	320.65	320.65	320.65	0	320.65
BKE.US	The Buckle Inc	20240103	47.77	47.9	45.8	45.89	605400	45.89	down	down	correct
BIP.US	PB	20240103	15.98	16.0996	15.65	15.66	14210	15.66	down	down	correct
BIPC.US	Brookfield Infrastructure Corporation	20240103	35.03	35.2	34.668	34.73	470500	34.73	down	down	correct
BIPH.US	Safeplus International Holdings Limited	20240103	16.75	16.75	16.4	16.5	11300	16.5	down	down	correct
BIT.US	BlackRock Multi	20240103	14.95	15.08	14.92	15.05	67300	15.05	up	up	correct
BJ.US	BJ's Wholesale Club Holdings Inc	20240103	67.44	67.49	65.55	65.57	1463300	65.57	down	up	incorrect
BK.US	The Bank of New York Mellon Corporation	20240103	52.44	52.5	51.79	51.8	3172976	51.8	down	down	correct
BKD.US	Brookdale Senior Living Inc	20240103	5.67	5.88	5.65	5.7	2955000	5.7	up	down	incorrect
BKH.US	Black Hills Corporation	20240103	54.9	55.49	54.43	55.14	446700	55.14	up	up	correct
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20240103	11.89	12.04	11.85	12.03	41700	12.03	up	up	correct
BKT.US	BlackRock Income Trust Inc	20240103	12.16	12.25	12.15	12.25	32700	12.25	up	up	correct
BKU.US	BankUnited Inc	20240103	32	32.11	31.28	31.41	739500	31.41	down	down	correct
BLD.US	TopBuild Corp	20240103	359.29	359.56	351.93	355.33	261600	355.33	down	down	correct
BLDR.US	Builders FirstSource Inc	20240103	161.97	161.97	158.37	159.31	1733600	159.31	down	down	correct
BLE.US	BlackRock Municipal Income Trust II	20240103	10.8	10.81	10.75	10.8	146800	10.8
BLK.US	BlackRock Inc	20240103	792.41	792.41	782.33	784.15	638700	784.15	down	down	correct
BLND.US	Blend Labs Inc.	20240103	2.45	2.47	2.33	2.37	1422200	2.37	down	down	correct
BLW.US	BlackRock Limited Duration Income Trust	20240103	13.92	13.98	13.92	13.95	48100	13.95	up	up	correct
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20240103	24.94	25.16	24.6	25.03	100200	25.03	up	up	correct
BMA.US	Banco Macro S.A	20240103	28.21	29	27.41	27.56	317700	27.56	down	down	correct
BME.US	BlackRock Health Sciences Trust	20240103	40.93	41.15	40.55	41.13	48400	41.13	up	up	correct
BMEZ.US	BlackRock Health Sciences Trust II	20240103	14.66	14.69	14.59	14.65	526700	14.65	down	up	incorrect
BMI.US	Badger Meter Inc	20240103	156.65	156.65	151.16	152.12	248700	152.12	down	down	correct
BML.US	PL	20240103	21.67	21.88	21.53	21.82	13352	21.82	up	up	correct
BMO.US	Bank of Montreal	20240103	97.12	97.44	96.58	96.86	409900	96.86	down	down	correct
BMY.US	Bristol	20240103	52.7	52.9	51.47	52.3	15662600	51.7	down	down	correct
BNED.US	Barnes & Noble Education Inc	20240103	1.59	1.68	1.45	1.52	890800	1.52	down	down	correct
BNL.US	Broadstone Net Lease Inc	20240103	17.47	17.47	17.01	17.02	1230000	17.02	down	down	correct
BNS.US	The Bank of Nova Scotia	20240103	47.12	47.22	46.79	46.96	1445100	46.96	down	down	correct
BNY.US	BlackRock New York Municipal Income Trust	20240103	10.5	10.56	10.48	10.54	36800	10.54	up	up	correct
BOE.US	BlackRock Enhanced Global Dividend Trust	20240103	9.87	9.87	9.8	9.81	192700	9.81	down	up	incorrect
BOH.US	PA	20240103	16.42	16.54	16.3501	16.45	6390	16.45	up	up	correct
BOOT.US	Boot Barn Holdings Inc	20240103	74.36	74.38	72.47	73.05	888600	73.05	down	down	correct
BORR.US	Borr Drilling Limited	20240103	7.28	7.465	7.22	7.3	2114300	7.3	up	up	correct
BOX.US	Box Inc	20240103	25.61	25.67	24.88	24.89	1586000	24.89	down	down	correct
BP.US	BP p.l.c	20240103	35.57	36.18	35.44	36	8032400	36	up	up	correct
BPT.US	BP Prudhoe Bay Royalty Trust	20240103	2.67	3	2.67	2.92	576300	2.92	up	up	correct
BQ.US	Boqii Holding Limited	20240103	0.47	0.47	0.431	0.44	113500	0.44	down	down	correct
BR.US	Broadridge Financial Solutions Inc	20240103	199.52	199.74	197.1	197.12	399800	197.12	down	down	correct
BRBR.US	BellRing Brands Inc	20240103	53.76	53.76	50.595	51.37	2176900	51.37	down	down	correct
BRC.US	Brady Corporation	20240103	61.16	61.29	60.27	60.58	1227100	60.58	down	up	incorrect
BRDG.US	Bridge Investment Group Holdings Inc	20240103	9.2	9.25	8.95	9.11	492200	9.11	down	down	correct
BRFS.US	BRF S.A	20240103	2.58	2.63	2.54	2.55	4733200	2.55	down	up	incorrect
BRK.US	B	20240103	362.08	367.85	361.07	366.75	4321800	366.75	up	down	incorrect
BRO.US	Brown & Brown Inc	20240103	70.66	70.94	69.25	69.45	2041600	69.45	down	down	correct
BROS.US	Dutch Bros Inc.	20240103	30.57	31.805	30.44	31.03	991500	31.03	up	down	incorrect
BRSP.US	Brightspire Capital Inc	20240103	7.3	7.33	7.12	7.2	823400	7.2	down	down	correct
BRT.US	BRT Apartments Corp	20240103	18.96	18.96	18.57	18.57	43200	18.57	down	down	correct
BRW.US	Voya Prime Rate Trust	20240103	7.73	7.73	7.68	7.72	84600	7.72	down	down	correct
BRX.US	Brixmor Property Group Inc	20240103	23.02	23.02	22.54	22.67	2300700	22.67	down	down	correct
BSAC.US	Banco Santander	20240103	19.55	19.81	19.49	19.59	251600	19.59	up	up	correct
BSBR.US	Banco Santander (Brasil) S.A	20240103	6.46	6.53	6.45	6.45	357600	6.45	down	down	correct
BSIG.US	BrightSphere Investment Group Inc	20240103	18.65	18.74	18.34	18.39	379200	18.39	down	down	correct
BSM.US	Black Stone Minerals L.P	20240103	16.15	16.21	15.93	16.13	667000	16.13	down	down	correct
BST.US	BlackRock Science and Technology Trust	20240103	33	33.18	32.91	32.92	120100	32.92	down	down	correct
BSTZ.US	BlackRock Science and Technology Trust II	20240103	16.37	16.4	16.21	16.36	507000	16.36	down	down	correct
BTCM.US	BIT Mining Limited	20240103	4.7	5.48	4.5	5.11	364600	5.11	up	up	correct
BTA.US	BlackRock Long	20240103	10.24	10.35	10.23	10.32	16300	10.32	up	up	correct
BTI.US	British American Tobacco p.l.c	20240103	29.68	29.97	29.54	29.89	4327600	29.89	up	up	correct
BTO.US	John Hancock Financial Opportunities Fund	20240103	30.28	30.58	29.85	29.9	79800	29.9	down	up	incorrect
BTT.US	Blackrock Municipal 2030 Target Term Trust	20240103	20.82	21.01	20.8	20.96	183000	20.96	up	up	correct
BTU.US	Peabody Energy Corporation	20240103	24.25	25.015	24.08	24.79	2516900	24.79	up	up	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20240103	10.36	10.45	10.31	10.45	213300	10.45	up	down	incorrect
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20240103	21.78	22.14	21.61	21.83	60600	21.83	up	up	correct
BUR.US	Burford Capital Limited	20240103	14.85	14.99	14.685	14.86	880814	14.86	up	up	correct
BURL.US	Burlington Stores Inc	20240103	191.85	193.5	187.48	187.85	1323500	187.85	down	down	correct
BV.US	BrightView Holdings Inc	20240103	8.25	8.27	8.085	8.09	237800	8.09	down	down	correct
BVH.US	Bluegreen Vacations Holding Corporation	20240103	75	75.05	74.72	74.72	207300	74.72	down	down	correct
BVN.US	Compañía de Minas Buenaventura S.A.A	20240103	14.51	14.62	14.27	14.44	1028800	14.44	down	down	correct
BW.US	PA	20240103	10.7459	11.5	10.56	11.25	67746	11.25	up	up	correct
BWA.US	BorgWarner Inc	20240103	35.01	35.29	33.88	34.03	2350000	34.03	down	down	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20240103	8.27	8.29	8.21	8.27	30000	8.27
BWSN.US	BWSN	20240103	19.66	20.1	19.66	19.9	16100	19.9	up	up	correct
BWXT.US	BWX Technologies Inc	20240103	76.17	76.46	75.5	75.83	620000	75.83	down	down	correct
BX.US	The Blackstone Group Inc	20240103	125.05	125.45	121.58	122.35	5391000	122.35	down	down	correct
BXC.US	BlueLinx Holdings Inc	20240103	109.18	110.69	107.11	108.89	100600	108.89	down	up	incorrect
BXMT.US	Blackstone Mortgage Trust Inc	20240103	21.03	21.12	20.6	20.83	2271900	20.83	down	up	incorrect
BXMX.US	Nuveen S&P 500 Buy	20240103	12.77	12.78	12.67	12.75	254500	12.75	down	down	correct
BXP.US	Boston Properties Inc	20240103	70.4	71.7	68.1	69.36	1398400	69.36	down	down	correct
BXSL.US	Blackstone Secured Lending Fund	20240103	27.93	28.13	27.77	27.96	1048400	27.96	up	up	correct
BY.US	Byline Bancorp Inc	20240103	23.39	23.64	22.93	23.09	107400	23.09	down	down	correct
BYD.US	Boyd Gaming Corporation	20240103	62.99	63.08	61.42	61.51	1074400	61.51	down	down	correct
BYM.US	BlackRock Municipal Income Quality Trust	20240103	11.37	11.52	11.31	11.47	126700	11.47	up	up	correct
BZH.US	Beazer Homes USA Inc	20240103	32.26	32.36	31.55	31.62	290800	31.62	down	down	correct
C.US	PN	20240103	28.92	28.97	28.77	28.97	49851	28.97	up	up	correct
CAAP.US	Corporación América Airports S.A	20240103	15.72	16.07	15.5	15.89	72300	15.89	up	up	correct
CABO.US	Cable One Inc	20240103	549.55	551.625	539	541.35	61200	541.35	down	down	correct
CACI.US	CACI International Inc	20240103	322.91	323.81	314.19	315.55	274600	315.55	down	down	correct
CAE.US	CAE Inc	20240103	20.98	21.03	20.63	20.85	256100	20.85	down	down	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20240103	12.59	12.7	12.59	12.68	20200	12.68	up	up	correct
CAG.US	Conagra Brands Inc	20240103	29.61	29.85	29.25	29.28	6529900	29.28	down	down	correct
CAH.US	Cardinal Health Inc	20240103	103.4	104.87	102.93	104.73	2393000	104.73	up	up	correct
CAL.US	Caleres Inc	20240103	30.42	30.59	29.86	29.92	284300	29.92	down	down	correct
CALX.US	Calix Inc	20240103	44.3	45	43.55	44.25	643300	44.25	down	down	correct
CANG.US	Cango Inc	20240103	1.02	1.02	0.98	1.01	54300	1.01	down	up	incorrect
CAPL.US	CrossAmerica Partners LP	20240103	23.62	23.9	23.27	23.46	56400	23.46	down	down	correct
CARR.US	Carrier Global Corporation	20240103	55.96	55.96	54.79	54.9	3247500	54.9	down	down	correct
CARS.US	Cars.com Inc	20240103	18.15	18.23	17.83	17.83	280200	17.83	down	down	correct
CAT.US	Caterpillar Inc	20240103	288.39	288.93	283.32	284.3	3043400	284.3	down	down	correct
CATO.US	The Cato Corporation	20240103	7.28	7.28	7.02	7.06	65900	7.06	down	down	correct
CB.US	Chubb Limited	20240103	229.08	229.49	226.35	226.41	1811068	226.41	down	down	correct
CBD.US	Companhia Brasileira de Distribuição	20240103	0.85	0.9	0.82	0.88	773200	0.88	up	down	incorrect
CBH.US	AllianzGI Convertible & Income 2024 Target Term Fund	20240103	8.74	8.79	8.73	8.76	12600	8.76	up	up	correct
CBRE.US	CBRE Group Inc	20240103	90.98	91.55	88.7	89.05	2215600	89.05	down	down	correct
CBT.US	Cabot Corporation	20240103	82.31	82.31	78.36	78.8	271400	78.8	down	down	correct
CBU.US	Community Bank System Inc	20240103	52.38	52.38	50.06	50.37	420800	50.37	down	up	incorrect
CBZ.US	CBIZ Inc	20240103	61.57	61.72	60.76	60.87	321100	60.87	down	down	correct
CC.US	The Chemours Company	20240103	31.19	31.33	30.31	30.95	1439600	30.95	down	down	correct
CCI.US	Crown Castle International Corp. (REIT)	20240103	115.48	115.95	113.47	113.49	2027600	113.49	down	down	correct
CCJ.US	Cameco Corporation	20240103	41.57	42.32	41.17	41.51	4091900	41.51	down	down	correct
CCK.US	Crown Holdings Inc	20240103	90.64	91.01	89.25	90.11	1006300	90.11	down	up	incorrect
CCL.US	Carnival Corporation & plc	20240103	16.76	16.9	16.26	16.35	43978500	16.35	down	down	correct
CCM.US	Concord Medical Services Holdings Limited	20240103	1.11	1.12	1.1	1.1	900	1.1	down	down	correct
CCO.US	Clear Channel Outdoor Holdings Inc	20240103	1.75	1.75	1.61	1.64	3419000	1.64	down	up	incorrect
CCS.US	Century Communities Inc	20240103	87.42	87.605	85.58	85.66	213500	85.66	down	up	incorrect
CCU.US	Compañía Cervecerías Unidas S.A	20240103	12.89	13.05	12.78	12.85	199900	12.85	down	down	correct
CCZ.US	Comcast Holdings Corp	20240103	57.26	57.26	57.26	57.26	0	57.26
CDAY.US	Ceridian HCM Holding Inc	20240103	65.1	65.305	63.64	63.66	1507300	63.66	down	down	correct
CDE.US	Coeur Mining Inc	20240103	3.05	3.07	2.84	2.89	10401900	2.89	down	down	correct
CDR.US	PC	20240103	11.89	12.564	11.3016	12.18	7342	12.18	up	up	correct
CDRE.US	Cadre Holdings Inc.	20240103	32.5	32.5	31.47	31.53	118900	31.53	down	down	correct
CE.US	Celanese Corporation	20240103	152.12	153.16	148.14	150.24	800200	150.24	down	down	correct
CEE.US	The Central and Eastern Europe Fund Inc	20240103	9.76	9.97	9.63	9.77	37200	9.77	up	up	correct
CEIX.US	CONSOL Energy Inc	20240103	100.97	104.954	99.87	102.39	492300	102.39	up	up	correct
CEM.US	ClearBridge MLP and Midstream Fund Inc	20240103	39.48	40.67	39.48	40.26	175000	40.26	up	up	correct
CEPU.US	Central Puerto S.A	20240103	8.89	9.12	8.741	8.82	165200	8.82	down	down	correct
CF.US	CF Industries Holdings Inc	20240103	81.23	83.26	80.86	82.7	2160400	82.7	up	up	correct
CFG.US	PE	20240103	19.87	20.1099	19.61	19.75	41120	19.75	down	down	correct
CGA.US	China Green Agriculture Inc	20240103	2.53	3.79	2.45	3.5	636500	3.5	up	up	correct
CGAU.US	Centerra Gold Inc	20240103	5.65	5.74	5.6	5.63	158400	5.63	down	down	correct
CHCT.US	Community Healthcare Trust Incorporated	20240103	26.49	26.49	25.63	25.76	192500	25.76	down	down	correct
CHD.US	Church & Dwight Co. Inc	20240103	95.05	95.05	93.59	93.95	1230202	93.95	down	down	correct
CHE.US	Chemed Corporation	20240103	579.92	585.08	572.8	573.43	78100	573.43	down	down	correct
CHGG.US	Chegg Inc	20240103	11.21	11.32	10.97	11.07	3225700	11.07	down	down	correct
CHH.US	Choice Hotels International Inc	20240103	112.89	114.3	112.23	112.83	532800	112.83	down	up	incorrect
CHMI.US	PB	20240103	23.4821	23.5	23.06	23.3525	11506	23.3525	down	down	correct
CHN.US	The China Fund Inc	20240103	10.06	10.12	10.06	10.1	12100	10.1	up	down	incorrect
CHS.US	Chico's FAS Inc	20240103	7.59	7.6	7.59	7.6	3024447	7.6	up	up	correct
CHT.US	Chunghwa Telecom Co. Ltd	20240103	38.66	38.66	38.12	38.18	188200	38.18	down	down	correct
CHWY.US	Chewy Inc	20240103	21.84	21.95	20.84	20.88	9263600	20.88	down	down	correct
CI.US	Cigna Corporation	20240103	313.27	313.88	303.06	303.66	3004600	303.66	down	down	correct
CIA.US	Citizens Inc	20240103	2.71	2.8	2.69	2.8	35300	2.8	up	up	correct
CIB.US	Bancolombia S.A	20240103	31.08	31.71	31	31.32	216700	31.32	up	up	correct
CIEN.US	Ciena Corporation	20240103	44.79	45.03	44.41	44.58	1225600	44.58	down	down	correct
CIF.US	MFS Intermediate High Income Fund	20240103	1.71	1.71	1.69	1.7	54700	1.7	down	down	correct
CIG.US	C	20240103	3.05	3.15	3.02	3.11	39447	3.11	up	down	incorrect
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20240103	18.76	18.9	18.61	18.63	59500	18.63	down	up	incorrect
CIM.US	PD	20240103	23.35	23.4	23.16	23.3	17220	23.3	down	down	correct
CINT.US	CI&T Inc	20240103	5.21	5.21	5	5.08	74200	5.08	down	down	correct
CIO.US	PA	20240103	19.59	20.51	19.59	20.25	12473	20.25	up	up	correct
CION.US	Cion Investment Corp	20240103	11.13	11.151	10.88	10.93	285200	10.93	down	down	correct
CL.US	Colgate	20240103	80.96	81.3	79.82	79.89	4959600	79.89	down	up	incorrect
CLB.US	Core Laboratories N.V	20240103	17.46	17.9	17.07	17.46	475600	17.46
CLDT.US	PA	20240103	21.4	21.68	21.324	21.62	3199	21.62	up	down	incorrect
CLF.US	Cleveland	20240103	19.33	19.93	18.97	19.64	10627600	19.64	up	up	correct
CLH.US	Clean Harbors Inc	20240103	169.59	169.64	161.5	162.06	716200	162.06	down	down	correct
CLPR.US	Clipper Realty Inc	20240103	5.35	5.352	5.23	5.31	57517	5.31	down	down	correct
CLS.US	Celestica Inc	20240103	27.96	28.54	27.64	28.17	1351100	28.17	up	up	correct
CLVT.US	PA	20240103	36.34	36.538	36.16	36.16	2245	36.16	down	down	correct
CLW.US	Clearwater Paper Corporation	20240103	36.57	37.01	36.21	36.35	75600	36.35	down	down	correct
CLX.US	The Clorox Company	20240103	144.92	145.03	141.07	141.52	1162000	141.52	down	down	correct
CM.US	Canadian Imperial Bank of Commerce	20240103	47.36	47.6	47.16	47.26	1459400	47.26	down	up	incorrect
CMA.US	Comerica Incorporated	20240103	55.56	55.57	54.18	54.68	2276200	54.68	down	up	incorrect
CMC.US	Commercial Metals Company	20240103	49.59	49.77	48.91	48.93	1087100	48.93	down	down	correct
CMCM.US	Cheetah Mobile Inc	20240103	2.15	2.28	2.15	2.19	3400	2.19	up	up	correct
CMG.US	Chipotle Mexican Grill Inc	20240103	2244.75	2253	2230.1101	2233.6499	169800	2233.6499	down	down	correct
CMI.US	Cummins Inc	20240103	239.16	239.45	235.98	237.72	788800	237.72	down	up	incorrect
CMP.US	Compass Minerals International Inc	20240103	24.3	25.02	23.91	24.1	901000	24.1	down	down	correct
CMRE.US	PE	20240103	25.81	25.88	25.81	25.85	2557	25.85	up	up	correct
CMS.US	PC	20240103	19.89	19.89	19.5	19.5	10596	19.5	down	down	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20240103	24.42	24.51	24.11	24.41	13500	24.41	down	down	correct
CMSC.US	CMS Energy Corp	20240103	24.47	24.6197	24.4	24.5	17474	24.5	up	up	correct
CMSD.US	CMS Energy Corp	20240103	24.66	24.78	24.422	24.59	41200	24.59	down	down	correct
CMTG.US	Claros Mortgage Trust Inc.	20240103	13.67	13.67	13.39	13.42	186700	13.42	down	down	correct
CMU.US	MFS High Yield Municipal Trust	20240103	3.31	3.32	3.3	3.31	37600	3.31
CNA.US	CNA Financial Corporation	20240103	42.7	42.93	42.4	42.42	347600	42.42	down	up	incorrect
CNC.US	Centene Corporation	20240103	77.88	77.92	76.28	76.74	3907600	76.74	down	down	correct
CNF.US	CNFinance Holdings Limited	20240103	2.2	2.22	2.2	2.22	3100	2.22	up	down	incorrect
CNHI.US	CNH Industrial N.V	20240103	11.97	12.17	11.82	11.95	18987300	11.95	down	up	incorrect
CNI.US	Canadian National Railway Company	20240103	124.91	125.95	124.69	125.06	865000	125.06	up	up	correct
CNK.US	Cinemark Holdings Inc	20240103	13.9	14.17	13.81	13.94	2517800	13.94	up	up	correct
CNM.US	Core & Main Inc	20240103	39.4	39.885	38.98	39.12	2235200	39.12	down	down	correct
CNMD.US	CONMED Corporation	20240103	108.86	109.2	106.98	108.36	552000	108.36	down	down	correct
CNNE.US	Cannae Holdings Inc	20240103	19.58	19.665	19.245	19.49	748100	19.49	down	down	correct
CNO.US	PA	20240103	17.04	17.35	17.04	17.1	4409	17.1	up	up	correct
CNP.US	CenterPoint Energy Inc	20240103	29.02	29.18	28.88	29.13	3598200	29.13	up	up	correct
CNQ.US	Canadian Natural Resources Limited	20240103	65.34	67.62	65.23	67.53	2113600	67.53	up	up	correct
CNS.US	Cohen & Steers Inc	20240103	75.61	75.81	72.36	72.54	226200	72.54	down	down	correct
CNX.US	CNX Resources Corporation	20240103	20.4	20.88	20.3	20.64	2725000	20.64	up	up	correct
CODI.US	PC	20240103	24.9822	25	24.8419	25	6343	25	up	up	correct
COE.US	China Online Education Group	20240103	7.95	7.95	7.95	7.95	100	7.95
COF.US	PL	20240103	16.16	16.41	15.98	16.26	50081	16.26	up	up	correct
COLD.US	Americold Realty Trust	20240103	29.93	29.93	29.43	29.52	1195900	29.52	down	down	correct
COMP.US	Compass Inc	20240103	3.43	3.43	3.24	3.32	5449041	3.32	down	down	correct
COO.US	The Cooper Companies Inc	20240103	371.54	371.54	362.45	363.88	283500	363.88	down	down	correct
COOK.US	Traeger Inc	20240103	2.55	2.559	2.415	2.45	317400	2.45	down	down	correct
COP.US	ConocoPhillips	20240103	117.95	120.18	117.41	119.93	4881900	119.93	up	up	correct
COR.US	CoreSite Realty Corporation	20240103	211.29	212.83	209.36	210.33	1140400	210.33	down	down	correct
CORR.US	PA	20240103	2.1	2.54	2.1	2.35	4909	2.35	up	up	correct
COTY.US	Coty Inc	20240103	12.08	12.1	11.52	11.55	4634200	11.55	down	down	correct
COUR.US	Coursera Inc	20240103	19.14	19.5	19	19.2	1216500	19.2	up	up	correct
CP.US	Canadian Pacific Railway Limited	20240103	78.79	79.39	78.13	78.86	3737700	78.86	up	down	incorrect
CPA.US	Copa Holdings S.A	20240103	102.09	103.2	99.11	100.01	319400	100.01	down	down	correct
CPAC.US	Cementos Pacasmayo S.A.A	20240103	5.15	5.18	5	5.12	20400	5.12	down	down	correct
CPB.US	Campbell Soup Company	20240103	44.71	44.9	44.52	44.53	3397200	44.53	down	down	correct
CPE.US	Callon Petroleum Company	20240103	32	33.72	31.99	33.65	1401400	33.65	up	up	correct
CPF.US	Central Pacific Financial Corp	20240103	19.67	19.74	19.15	19.19	145300	19.19	down	down	correct
CPG.US	Crescent Point Energy Corp	20240103	6.93	7.07	6.87	7.03	3602000	7.03	up	up	correct
CPK.US	Chesapeake Utilities Corporation	20240103	105.32	107.42	104.69	105.8	147500	105.8	up	down	incorrect
CPNG.US	Coupang Inc	20240103	15.55	15.795	15.47	15.48	5877300	15.48	down	down	correct
CPRI.US	Capri Holdings Limited	20240103	50.17	50.34	50.05	50.15	495300	50.15	down	down	correct
CPS.US	Cooper	20240103	18.29	18.38	17.42	17.49	124000	17.49	down	up	incorrect
CPT.US	Camden Property Trust	20240103	99.76	99.76	97.64	97.81	657300	97.81	down	down	correct
CR.US	Crane Co	20240103	116.41	116.41	113.12	113.7	297400	113.7	down	up	incorrect
CRC.US	California Resources Corp	20240103	53.6	54.62	53	53.97	516056	53.97	up	up	correct
CRD.US	B	20240103	12.7	12.91	12.38	12.59	15900	12.59	down	down	correct
CRH.US	CRH plc	20240103	66.77	66.85	65.91	66.34	3987000	66.34	down	down	correct
CRI.US	Carter's Inc	20240103	74.45	74.62	72.21	72.41	645000	72.41	down	down	correct
CRK.US	Comstock Resources Inc	20240103	8.75	8.94	8.65	8.87	3787400	8.87	up	up	correct
CRL.US	Charles River Laboratories International Inc	20240103	230.82	231.3	221.85	224.02	532800	224.02	down	up	incorrect
CRM.US	salesforce.com inc	20240103	253.5	254.16	251.77	251.84	5097100	251.84	down	up	incorrect
CRS.US	Carpenter Technology Corporation	20240103	68.73	69.23	67.61	67.97	326300	67.97	down	down	correct
CRT.US	Cross Timbers Royalty Trust	20240103	17.71	17.93	17.5	17.85	25200	17.85	up	down	incorrect
CSL.US	Carlisle Companies Incorporated	20240103	305.61	306.2	300.35	301.57	199500	301.57	down	up	incorrect
RH.US	RH	20240103	278.87	278.88	264.4	269.74	914900	269.74	down	down	correct
CSR.US	PC	20240103	24.65	24.65	24.05	24.1499	4720	24.1499	down	up	incorrect
CSTM.US	Constellium SE	20240103	19.42	19.42	18.74	18.8	592200	18.8	down	down	correct
CSV.US	Carriage Services Inc	20240103	25.01	25.01	24.24	24.37	110000	24.37	down	down	correct
CTA.US	PB	20240103	69.53	70	69.45	69.53	5031	69.53
CTBB.US	Qwest Corp. NT	20240103	10.37	10.5	10.15	10.29	119600	10.29	down	down	correct
CTDD.US	Qwest Corp. 6.75% NT 57	20240103	10.48	10.65	10.22	10.4	83100	10.4	down	down	correct
CTLT.US	Catalent Inc	20240103	44.65	44.65	42.44	42.56	1880100	42.56	down	down	correct
CTO.US	PA	20240103	20.5	20.7824	20.5	20.7	2884	20.7	up	up	correct
CTOS.US	Custom Truck One Source Inc	20240103	6.2	6.215	6.08	6.08	420000	6.08	down	up	incorrect
CTR.US	ClearBridge MLP and Midstream Total Return Fund Inc	20240103	36.13	36.75	36.13	36.49	15100	36.49	up	up	correct
CTRA.US	Coterra Energy Inc	20240103	25.7	25.98	25.57	25.89	4181100	25.89	up	down	incorrect
CTS.US	CTS Corporation	20240103	43.29	44.19	42.96	43.1	308000	43.1	down	up	incorrect
CTVA.US	Corteva Inc	20240103	48.28	48.468	47.85	48.08	3469300	48.08	down	down	correct
CUBB.US	Customers Bancorp Inc	20240103	19.8	20.1	19.8	19.8	3000	19.8
CUBE.US	CubeSmart	20240103	47.28	47.28	46.17	46.28	1522300	46.28	down	down	correct
CUBI.US	PF	20240103	25.16	25.2499	25.16	25.21	5671	25.21	up	up	correct
CUK.US	Carnival Corporation & plc	20240103	15.24	15.36	14.8	14.9	2038100	14.9	down	down	correct
CULP.US	Culp Inc	20240103	5.67	5.9	5.67	5.7	16300	5.7	up	up	correct
CURO.US	CURO Group Holdings Corp	20240103	0.813	0.87	0.804	0.83	17500	0.83	up	up	correct
CURV.US	Torrid Holdings Inc.	20240103	5.84	6.4	5.84	6.35	262100	6.35	up	up	correct
CUZ.US	Cousins Properties Incorporated	20240103	23.98	24.38	23.65	23.88	4033000	23.88	down	down	correct
CVEO.US	Civeo Corporation	20240103	22.01	22.48	21.963	22.15	47600	22.15	up	up	correct
CVI.US	CVR Energy Inc	20240103	30.91	31.56	30.75	31.07	880800	31.07	up	up	correct
CVNA.US	Carvana Co	20240103	46.5	47.977	45.6	46.69	6605000	46.69	up	down	incorrect
CVS.US	CVS Health Corporation	20240103	81.4	81.71	80.76	80.88	6836200	80.88	down	down	correct
CVX.US	Chevron Corporation	20240103	149.39	153.19	148.68	152.33	10255300	152.33	up	up	correct
CW.US	Curtiss	20240103	221.78	221.78	218.12	218.39	203400	218.39	down	down	correct
CWAN.US	Clearwater Analytics Holdings Inc.	20240103	19.35	19.8	19.015	19.38	2146100	19.38	up	up	correct
CWEN.US	A	20240103	25.22	25.22	24.81	24.99	376035	24.99	down	down	correct
CWH.US	Camping World Holdings Inc	20240103	25.77	25.99	24.345	24.43	1001500	24.43	down	down	correct
CWK.US	Cushman & Wakefield plc	20240103	10.42	10.46	10.1	10.17	1620100	10.17	down	up	incorrect
CWT.US	California Water Service Group	20240103	52.06	52.14	50.93	51.23	230900	51.23	down	down	correct
CX.US	CEMEX S.A.B. de C.V	20240103	7.49	7.55	7.38	7.42	4559500	7.42	down	up	incorrect
CXE.US	MFS High Income Municipal Trust	20240103	3.64	3.64	3.59	3.6	85200	3.6	down	down	correct
CXH.US	MFS Investment Grade Municipal Trust	20240103	7.55	7.58	7.53	7.58	6300	7.58	up	up	correct
CXM.US	Sprinklr Inc.	20240103	11.71	11.775	11.36	11.36	2322300	11.36	down	down	correct
CXW.US	CoreCivic Inc	20240103	14.39	14.76	14.28	14.56	765700	14.56	up	up	correct
CYD.US	China Yuchai International Limited	20240103	8.2	8.39	8.2	8.26	7900	8.26	up	up	correct
CYH.US	Community Health Systems Inc	20240103	3.12	3.39	3.11	3.37	2963000	3.37	up	up	correct
D.US	Dominion Energy Inc	20240103	48.3	48.62	47.63	48.43	4674300	48.43	up	down	incorrect
DAC.US	Danaos Corporation	20240103	74.4	76.67	74.03	76.32	138700	76.32	up	down	incorrect
DAL.US	Delta Air Lines Inc	20240103	39.66	39.8	38.67	38.74	11846200	38.74	down	down	correct
DAN.US	Dana Incorporated	20240103	14.26	14.44	13.62	13.7	1251800	13.7	down	down	correct
DAO.US	Youdao Inc	20240103	3.87	3.9	3.74	3.84	175900	3.84	down	down	correct
DAR.US	Darling Ingredients Inc	20240103	49.76	49.89	48.66	49.01	1768300	49.01	down	down	correct
DASH.US	DoorDash Inc	20240103	95.31	95.83	93.38	93.77	4382100	93.77	down	down	correct
DAVA.US	Endava plc	20240103	74.12	75.5	73.03	73.32	178700	73.32	down	up	incorrect
DB.US	Deutsche Bank Aktiengesellschaft	20240103	13.37	13.42	13.3	13.34	2716900	13.34	down	up	incorrect
DBD.US	Diebold Nixdorf Incorporated	20240103	28	28.312	27.51	27.74	100300	27.74	down	down	correct
DBI.US	Designer Brands Inc	20240103	8.85	9.02	8.52	8.62	1735100	8.62	down	down	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20240103	15.26	15.46	15.26	15.41	38500	15.41	up	up	correct
DBRG.US	PJ	20240103	22.95	23.0899	22.81	22.86	10049	22.86	down	down	correct
DCF.US	BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc	20240103	8.14	8.182	8.13	8.17	43800	8.17	up	up	correct
DCI.US	Donaldson Company Inc	20240103	64.16	64.39	63.54	63.59	403300	63.59	down	down	correct
DCO.US	Ducommun Incorporated	20240103	52.15	52.38	51.21	51.23	86800	51.23	down	down	correct
DD.US	DuPont de Nemours Inc	20240103	76.94	77.54	76.32	77.02	2886900	77.02	up	up	correct
DDD.US	3D Systems Corporation	20240103	5.99	5.99	5.55	5.56	2377100	5.56	down	down	correct
DDL.US	Dingdong (Cayman) Limited	20240103	1.51	1.52	1.46	1.5	224000	1.5	down	down	correct
DDS.US	Dillard's Inc	20240103	400.73	400.73	380.84	381.44	126600	381.44	down	down	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20240103	25.95	25.96	25.84	25.85	7100	25.85	down	down	correct
DE.US	Deere & Company	20240103	396.62	397.6	393.26	393.35	1397600	393.35	down	down	correct
DEA.US	Easterly Government Properties Inc	20240103	13.51	13.64	13.335	13.42	954600	13.42	down	down	correct
DECK.US	Deckers Outdoor Corporation	20240103	674.63	682.58	667.36	678.34	370200	678.34	up	up	correct
DEI.US	Douglas Emmett Inc	20240103	14.64	14.64	13.96	14.19	2499300	14.19	down	down	correct
DELL.US	Dell Technologies Inc	20240103	74.83	76.81	74.555	76.6	4194296	76.6	up	up	correct
DEO.US	Diageo plc	20240103	141.57	143.23	141.24	143.06	872000	143.06	up	up	correct
DESP.US	Despegar.com Corp	20240103	9	9.07	8.83	8.94	770700	8.94	down	down	correct
DFIN.US	Donnelley Financial Solutions Inc	20240103	60.93	61.72	59.87	60.11	155300	60.11	down	down	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20240103	17.95	18.01	17.8	17.97	40400	17.97	up	up	correct
DFS.US	Discover Financial Services	20240103	113	113.17	109.94	110.74	1260900	110.74	down	down	correct
DG.US	Dollar General Corporation	20240103	140.1	140.45	130.89	131.28	3785300	131.28	down	down	correct
DGX.US	Quest Diagnostics Incorporated	20240103	140.93	141.18	139.25	139.68	1039700	139.68	down	down	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20240103	2.3	2.3	2.28	2.29	517000	2.29	down	down	correct
DHI.US	D.R. Horton Inc	20240103	147.76	149.05	146.18	147.95	3083500	147.95	up	up	correct
DHT.US	DHT Holdings Inc	20240103	10.01	10.31	10	10.28	2470100	10.28	up	up	correct
DHX.US	DHI Group Inc	20240103	2.58	2.65	2.51	2.56	133900	2.56	down	down	correct
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20240103	14.04	14.04	13.97	14	117700	14	down	down	correct
DIN.US	Dine Brands Global Inc	20240103	48.82	48.99	46.28	46.31	329600	46.31	down	down	correct
DIS.US	The Walt Disney Company	20240103	90.23	92.08	90	91.65	11929800	91.65	up	up	correct
DK.US	Delek US Holdings Inc	20240103	26.33	27.13	26.19	26.7	890700	26.7	up	up	correct
DKL.US	Delek Logistics Partners LP	20240103	44	44.46	43.42	44.28	25000	44.28	up	up	correct
DKS.US	DICK'S Sporting Goods Inc	20240103	144.16	144.52	138.76	138.85	1314023	138.85	down	up	incorrect
DLB.US	Dolby Laboratories Inc	20240103	85.23	85.24	84.16	84.58	404300	84.58	down	down	correct
DLNG.US	PB	20240103	25.155	25.23	25.06	25.2	3378	25.2	up	up	correct
DLR.US	PL	20240103	21.81	22.14	21.72	21.9	14250	21.9	up	up	correct
DLX.US	Deluxe Corporation	20240103	21.33	21.33	20.45	20.48	220200	20.48	down	down	correct
DLY.US	DoubleLine Yield Opportunities Fund Common Shares of Beneficial Interest	20240103	14.92	15.13	14.88	15.02	164800	15.02	up	down	incorrect
DM.US	Desktop Metal Inc	20240103	0.72	0.75	0.666	0.6701	3207886	0.6701	down	down	correct
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20240103	10.3	10.38	10.29	10.38	45300	10.38	up	up	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20240103	11.16	11.18	11.1	11.17	69800	11.17	up	up	correct
DNA.US	Ginkgo Bioworks Holdings	20240103	1.65	1.65	1.51	1.54	27854600	1.54	down	down	correct
DNB.US	Dun & Bradstreet Holdings Inc	20240103	11.49	11.62	11.355	11.53	3101300	11.53	up	up	correct
DNOW.US	NOW Inc	20240103	11.07	11.14	10.93	10.94	759700	10.94	down	down	correct
DNP.US	DNP Select Income Fund Inc	20240103	8.61	8.76	8.58	8.69	593600	8.69	up	up	correct
DOC.US	Physicians Realty Trust	20240103	13.07	13.12	12.83	12.93	1095900	12.93	down	down	correct
DOCN.US	DigitalOcean Holdings Inc	20240103	35.39	35.79	34.41	34.73	1298000	34.73	down	down	correct
DOCS.US	Doximity Inc.	20240103	28.18	28.365	27.19	27.32	1668500	27.32	down	up	incorrect
DOLE.US	Dole plc	20240103	12.39	12.57	12.335	12.37	430600	12.37	down	down	correct
DOMA.US	Doma Holdings Inc	20240103	4.56	4.68	4.367	4.56	8700	4.56
DOOR.US	Masonite International Corporation	20240103	83.88	85.07	83.35	83.75	646700	83.75	down	down	correct
DOV.US	Dover Corporation	20240103	150.33	150.4	147.69	148.33	844800	148.33	down	down	correct
DOW.US	Dow Inc	20240103	54.85	55.08	53.95	54.63	4120000	54.63	down	down	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20240103	9.3	9.43	9.27	9.38	193800	9.38	up	up	correct
DPZ.US	Domino's Pizza Inc	20240103	412.88	413.47	400.38	400.46	612700	400.46	down	down	correct
DQ.US	Daqo New Energy Corp	20240103	24.83	24.91	23.75	24.28	768200	24.28	down	down	correct
DRD.US	DRDGOLD Limited	20240103	7.83	7.93	7.67	7.77	466400	7.77	down	down	correct
DRH.US	PA	20240103	25.5	25.5	25.42	25.4649	2130	25.4649	down	down	correct
DRI.US	Darden Restaurants Inc	20240103	162.76	163	160.31	160.4	1146300	160.4	down	down	correct
DRQ.US	Dril	20240103	22.9	23.04	22.43	22.51	173600	22.51	down	down	correct
DSL.US	DoubleLine Income Solutions Fund	20240103	12.29	12.32	12.18	12.21	369400	12.21	down	down	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20240103	5.71	5.78	5.71	5.78	160200	5.78	up	up	correct
DSU.US	BlackRock Debt Strategies Fund Inc	20240103	10.64	10.72	10.62	10.68	194100	10.68	up	up	correct
DSX.US	PB	20240103	25.47	25.525	25.45	25.525	1882	25.525	up	up	correct
DT.US	Dynatrace Inc	20240103	52.245	52.298	51.49	51.64	2273300	51.64	down	down	correct
DTC.US	Solo Brands Inc.	20240103	5.73	5.816	5.47	5.54	721800	5.54	down	down	correct
DTE.US	DTE Energy Company	20240103	112.05	112.05	110.51	110.98	1308000	110.98	down	down	correct
DTF.US	DTF Tax	20240103	10.79	10.83	10.79	10.83	18700	10.83	up	down	incorrect
DTM.US	DT Midstream Inc	20240103	54.84	55.5	54.47	55.05	763900	55.05	up	down	incorrect
DTW.US	DTE Energy Company JR SUB DB 2017 E	20240103	23.89	24.065	23.78	23.86	47400	23.86	down	down	correct
DUK.US	PA	20240103	24.53	24.75	24.42	24.57	87312	24.57	up	up	correct
DUKB.US	Duke Energy Corp	20240103	23.6	23.79	23.4	23.61	53600	23.61	up	up	correct
DV.US	DoubleVerify Holdings Inc	20240103	35.51	35.74	34.51	34.54	969100	34.54	down	down	correct
DVA.US	DaVita Inc	20240103	105.81	106.71	104.96	105.29	634600	105.29	down	down	correct
DVN.US	Devon Energy Corporation	20240103	45.69	46.84	45.52	46.81	7374600	46.81	up	up	correct
DX.US	PC	20240103	23.25	23.26	23.07	23.21	4703	23.21	down	down	correct
DXC.US	DXC Technology Company	20240103	22.5	22.75	22.25	22.49	1718400	22.49	down	down	correct
DY.US	Dycom Industries Inc	20240103	111.54	112.59	109.69	111.15	205100	111.15	down	down	correct
E.US	Eni S.p.A	20240103	33.82	33.97	32.75	33.93	329100	33.93	up	up	correct
EAF.US	GrafTech International Ltd	20240103	2.05	2.05	1.93	1.94	4705800	1.94	down	down	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20240103	21.31	21.415	21	21.3	37690	21.3	down	down	correct
EARN.US	Ellington Residential Mortgage REIT	20240103	6.05	6.07	5.83	6	371800	6	down	down	correct
EAT.US	Brinker International Inc	20240103	41.23	41.9	40.7	41.05	1427100	41.05	down	down	correct
EB.US	Eventbrite Inc	20240103	7.91	8.07	7.68	7.76	1122900	7.76	down	down	correct
EBF.US	Ennis Inc	20240103	22.01	22.01	21.34	21.36	91500	21.36	down	down	correct
EBR.US	B	20240103	9.44	9.48	9.37	9.43	4975	9.43	down	down	correct
EBS.US	Emergent BioSolutions Inc	20240103	2.55	2.56	2.33	2.36	1694600	2.36	down	up	incorrect
EC.US	Ecopetrol S.A	20240103	12	12.39	12	12.32	2588800	12.32	up	down	incorrect
ECAT.US	BlackRock ESG Capital Allocation Trust	20240103	16.04	16.175	16.01	16.08	296500	16.08	up	up	correct
ECC.US	Eagle Point Credit Company Inc	20240103	9.66	9.7	9.57	9.68	811400	9.68	up	up	correct
ECCC.US	Eagle Point Credit Company Inc	20240103	21.625	21.625	21.43	21.56	3100	21.56	down	up	incorrect
ECCW.US	ECCW	20240103	23.875	23.8894	23.85	23.85	1560	23.85	down	up	incorrect
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20240103	24.086	24.122	24.07	24.07	1700	24.07	down	down	correct
ECL.US	Ecolab Inc	20240103	196.84	197.56	195.56	196.12	903700	196.12	down	down	correct
ECVT.US	Ecovyst Inc	20240103	9.72	9.76	9.55	9.55	525200	9.55	down	down	correct
ED.US	Consolidated Edison Inc	20240103	92.61	93.08	92.12	93	2014300	93	up	up	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20240103	4.66	4.66	4.59	4.66	248500	4.66
EDF.US	Stone Harbor Emerging Markets Income Fund	20240103	4.34	4.34	4.24	4.3	112600	4.3	down	up	incorrect
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20240103	20.28	20.44	19.26	19.34	80200	19.34	down	down	correct
EDR.US	Endeavor Group Holdings Inc	20240103	23.07	23.28	22.97	23.01	4293700	23.01	down	up	incorrect
EDU.US	New Oriental Education & Technology Group Inc	20240103	70	73.19	69.5	73.02	1265600	73.02	up	up	correct
EEA.US	The European Equity Fund Inc	20240103	8.46	8.51	8.39	8.49	6900	8.49	up	up	correct
EEX.US	Emerald Holding Inc	20240103	5.87	6.12	5.73	5.74	50500	5.74	down	up	incorrect
EFC.US	PA	20240103	23.2	23.2	22.87	23.01	11131	23.01	down	down	correct
EFR.US	Eaton Vance Senior Floating	20240103	12.69	12.73	12.63	12.67	89374	12.67	down	down	correct
EFT.US	Eaton Vance Floating	20240103	12.83	12.84	12.63	12.64	96400	12.64	down	down	correct
EFX.US	Equifax Inc	20240103	236.9	236.9	230.45	233.03	1182300	233.03	down	down	correct
EGF.US	BlackRock Enhanced Government Fund Inc	20240103	9.68	9.68	9.68	9.68	300	9.68
EGHT.US	8x8 Inc	20240103	3.69	3.69	3.51	3.55	1969900	3.55	down	up	incorrect
EGO.US	Eldorado Gold Corporation	20240103	12.16	12.26	11.77	11.89	2080800	11.89	down	up	incorrect
EGP.US	EastGroup Properties Inc	20240103	182.76	182.76	180.33	180.78	402700	180.78	down	down	correct
EGY.US	VAALCO Energy Inc	20240103	4.68	4.8	4.55	4.71	1701600	4.71	up	up	correct
EHC.US	Encompass Health Corporation	20240103	67.01	67.31	66.55	67.1	509800	67.1	up	down	incorrect
EHI.US	Western Asset Global High Income Fund Inc	20240103	7.19	7.24	7.18	7.21	18300	7.21	up	up	correct
EIC.US	Eagle Point Income Company Inc	20240103	14.59	14.674	14.568	14.58	148400	14.58	down	down	correct
EICA.US	Eagle Point Income Company Inc.	20240103	23.08	23.101	22.96	23.05	4800	23.05	down	down	correct
EIG.US	Employers Holdings Inc	20240103	39.9	40.17	39.47	39.48	127700	39.48	down	down	correct
EIX.US	Edison International	20240103	72.13	72.5	70.94	71.58	2702500	71.58	down	down	correct
EL.US	The Estée Lauder Companies Inc	20240103	143.14	143.49	137.77	138.66	2463400	138.66	down	down	correct
ELAN.US	Elanco Animal Health Incorporated	20240103	14.39	14.42	13.91	14.37	7615400	14.37	down	down	correct
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20240103	21.32	21.4	21.07	21.28	42985	21.28	down	down	correct
ELF.US	e.l.f. Beauty Inc	20240103	138.01	138.65	131.77	132.16	996900	132.16	down	down	correct
ELP.US	Companhia Paranaense de Energia	20240103	8.19	8.36	8.19	8.26	687041	8.26	up	down	incorrect
ELS.US	Equity LifeStyle Properties Inc	20240103	70.48	70.76	69.29	69.34	1156700	69.34	down	down	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20240103	9.09	9.22	9.08	9.21	130700	9.21	up	up	correct
EME.US	EMCOR Group Inc	20240103	211.58	212.03	209.31	210.52	284600	210.52	down	down	correct
EMF.US	Templeton Emerging Markets Fund	20240103	11.74	11.86	11.61	11.65	34300	11.65	down	down	correct
EMN.US	Eastman Chemical Company	20240103	88.37	89.14	87.38	88.01	1055700	88.01	down	down	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20240103	35.11	35.15	34.85	35.08	40200	35.08	down	down	correct
EMP.US	Entergy Mississippi Inc. 1M BD 66	20240103	21.96	22.25	21.88	22.04	17110	22.04	up	up	correct
EMR.US	Emerson Electric Co	20240103	95.2	95.39	94.25	94.68	2199000	94.68	down	up	incorrect
ENB.US	Enbridge Inc	20240103	36.18	36.59	36.17	36.47	3128500	36.47	up	up	correct
ENFN.US	Enfusion Inc.	20240103	9.35	9.37	9.11	9.21	220400	9.21	down	down	correct
ENIC.US	Enel Chile S.A	20240103	3.2	3.21	3.14	3.16	430300	3.16	down	down	correct
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20240103	21.45	21.45	21.3	21.34	1100	21.34	down	down	correct
ENLC.US	EnLink Midstream LLC	20240103	12.39	12.67	12.33	12.53	1490200	12.53	up	up	correct
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20240103	22.79	22.95	22.52	22.65	7500	22.65	down	up	incorrect
ENS.US	EnerSys	20240103	97.91	97.91	94.87	95.36	260500	95.36	down	down	correct
ENV.US	Envestnet Inc	20240103	49.29	49.83	48.33	48.42	512900	48.42	down	down	correct
ENVA.US	Enova International Inc	20240103	54.62	55.15	53.45	54.15	228400	54.15	down	down	correct
ENZ.US	Enzo Biochem Inc	20240103	1.49	1.5	1.4	1.43	44300	1.43	down	down	correct
EOD.US	Wells Fargo Advantage Funds	20240103	4.34	4.36	4.28	4.3	99500	4.3	down	down	correct
EOG.US	EOG Resources Inc	20240103	121.63	125.44	121.23	124.98	2794135	124.98	up	up	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20240103	16.39	16.42	16.21	16.4	55800	16.4	up	up	correct
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20240103	18.29	18.38	18.25	18.26	109900	18.26	down	down	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20240103	16.96	17.06	16.82	17	40700	17	up	up	correct
EP.US	PC	20240103	46.8001	47.25	46.8001	47.25	770	47.25	up	down	incorrect
EPAC.US	Enerpac Tool Group Corp	20240103	30.52	30.52	29.27	29.31	364000	29.31	down	down	correct
EPAM.US	EPAM Systems Inc	20240103	286.3	287.25	280.6	282.66	535300	282.66	down	up	incorrect
EPC.US	Edgewell Personal Care Company	20240103	36.39	36.43	35.68	35.75	384700	35.75	down	up	incorrect
EPD.US	Enterprise Products Partners L.P	20240103	26.59	27.1	26.59	27	5041900	27	up	up	correct
EPR.US	PG	20240103	20.8789	20.8789	20.33	20.43	4601	20.43	down	down	correct
EPRT.US	Essential Properties Realty Trust Inc	20240103	25.83	25.865	25.51	25.65	1283400	25.65	down	down	correct
EQC.US	PD	20240103	25.2	25.2	25.2	25.2	1797	25.2
EQH.US	PC	20240103	16.56	16.62	16.41	16.47	46023	16.47	down	down	correct
EQNR.US	Equinor ASA	20240103	31.48	32.16	31.38	32.13	2206000	32.13	up	up	correct
EQR.US	Equity Residential	20240103	61.75	61.99	60.57	60.66	1864100	60.66	down	down	correct
EQS.US	Equus Total Return Inc	20240103	1.43	1.43	1.43	1.43	800	1.43
EQT.US	EQT Corporation	20240103	38.77	38.99	38.18	38.73	8412300	38.73	down	down	correct
ERF.US	Enerplus Corporation	20240103	15.34	15.57	15.18	15.44	974200	15.44	up	down	incorrect
ERJ.US	Embraer S.A	20240103	17.61	17.7	17.35	17.51	1270200	17.51	down	down	correct
ES.US	Eversource Energy	20240103	63.47	64.64	62.9	64.29	2511800	64.29	up	up	correct
ESE.US	ESCO Technologies Inc	20240103	114.77	114.77	110.93	111.01	109100	111.01	down	down	correct
ESI.US	Element Solutions Inc	20240103	22.5	22.51	22.22	22.33	1272400	22.33	down	down	correct
ESMT.US	EngageSmart LLC	20240103	22.9	22.95	22.87	22.9	997700	22.9
ESNT.US	Essent Group Ltd	20240103	52.39	53.12	51.99	52.66	603700	52.66	up	up	correct
ESRT.US	Empire State Realty Trust Inc	20240103	9.7	9.74	9.52	9.65	974000	9.65	down	down	correct
ESS.US	Essex Property Trust Inc	20240103	247.74	247.82	241.81	242.74	364300	242.74	down	down	correct
ESTC.US	Elastic N.V	20240103	104.61	106.6	102.81	105.65	1160900	105.65	up	up	correct
ETB.US	Eaton Vance Tax	20240103	12.94	12.96	12.83	12.85	131700	12.85	down	up	incorrect
ETD.US	Ethan Allen Interiors Inc	20240103	31.36	31.36	30.4	30.43	137700	30.43	down	up	incorrect
ETG.US	Eaton Vance Tax	20240103	16.67	16.78	16.51	16.62	230800	16.62	down	down	correct
ETI.US	P	20240103	22.74	22.74	22.6537	22.67	1161	22.67	down	down	correct
ETJ.US	Eaton Vance Risk	20240103	7.79	7.79	7.71	7.74	119200	7.74	down	down	correct
ETN.US	Eaton Corporation plc	20240103	237.4	237.44	231.84	233.1	1843200	233.1	down	down	correct
ETO.US	Eaton Vance Tax	20240103	23.33	23.34	23.18	23.19	33600	23.19	down	down	correct
ETR.US	Entergy Corporation	20240103	102.73	103.21	101.99	103.07	1260832	103.07	up	up	correct
ETRN.US	Equitrans Midstream Corporation	20240103	10.16	10.3	10.11	10.28	2928900	10.28	up	up	correct
ETV.US	Eaton Vance Tax	20240103	12.19	12.23	12.13	12.17	177200	12.17	down	down	correct
ETW.US	Eaton Vance Tax	20240103	7.73	7.73	7.65	7.65	250400	7.65	down	up	incorrect
ETWO.US	E2open Parent Holdings Inc	20240103	4.3	4.3	4.13	4.15	2482700	4.15	down	down	correct
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20240103	17.47	17.56	17.42	17.56	44800	17.56	up	up	correct
ETY.US	Eaton Vance Tax	20240103	11.95	12	11.91	11.96	240000	11.96	up	up	correct
EURN.US	Euronav NV	20240103	17.62	17.65	17.59	17.61	1178700	17.61	down	down	correct
EVA.US	Enviva Partners LP	20240103	0.872	0.88	0.81	0.817	930300	0.817	down	down	correct
EVC.US	Entravision Communications Corporation	20240103	4.07	4.09	3.91	3.93	227400	3.93	down	down	correct
EVF.US	Eaton Vance Senior Income Trust	20240103	6.3	6.32	6.23	6.28	77800	6.28	down	down	correct
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20240103	10.36	10.47	10.36	10.4	17500	10.4	up	up	correct
EVH.US	Evolent Health Inc	20240103	33	33.04	31.54	31.65	1442200	31.65	down	up	incorrect
EVN.US	Eaton Vance Municipal Income Trust	20240103	9.92	10.03	9.88	10.01	188000	10.01	up	down	incorrect
EVR.US	Evercore Inc	20240103	167.18	167.18	163.32	163.68	293500	163.68	down	down	correct
EVRG.US	Evergy Inc	20240103	53.57	54.05	53.03	53.87	3929300	53.87	up	up	correct
EVRI.US	Everi Holdings Inc	20240103	11.21	11.25	10.82	10.84	1219900	10.84	down	down	correct
EVT.US	Eaton Vance Tax	20240103	22.16	22.22	21.97	21.98	112200	21.98	down	down	correct
EVTC.US	EVERTEC Inc	20240103	40.74	41.15	40.23	40.3	330100	40.3	down	down	correct
EW.US	Edwards Lifesciences Corporation	20240103	75.26	75.26	72.97	73.13	3057900	73.13	down	down	correct
EXG.US	Eaton Vance Tax	20240103	7.64	7.66	7.59	7.62	564700	7.62	down	down	correct
EXK.US	Endeavour Silver Corp	20240103	1.9	1.91	1.82	1.83	3895600	1.83	down	down	correct
EXP.US	Eagle Materials Inc	20240103	198.18	199.69	196.27	196.46	227700	196.46	down	up	incorrect
EXPR.US	Express Inc	20240103	9.06	9.2	8.77	8.88	45500	8.88	down	down	correct
EXR.US	Extra Space Storage Inc	20240103	162.61	163	158.05	158.8	1356700	158.8	down	down	correct
F.US	PC	20240103	23.64	23.98	23.45	23.78	83752	23.78	up	up	correct
FAF.US	First American Financial Corporation	20240103	61.67	61.91	61.02	61.32	566200	61.32	down	down	correct
FBK.US	FB Financial Corporation	20240103	39.15	39.22	38.24	38.52	158300	38.52	down	up	incorrect
FBP.US	First BanCorp	20240103	16.29	16.34	16.06	16.17	1497500	16.17	down	down	correct
FC.US	Franklin Covey Co	20240103	40.98	41.41	39.61	39.89	166400	39.89	down	down	correct
FCF.US	First Commonwealth Financial Corporation	20240103	15.49	15.49	14.9	14.92	582513	14.92	down	up	incorrect
FCN.US	FTI Consulting Inc	20240103	197.42	198.32	193.68	194.25	191000	194.25	down	up	incorrect
FCPT.US	Four Corners Property Trust Inc	20240103	25.49	25.49	24.91	24.97	552900	24.97	down	up	incorrect
FCRX.US	FCRX	20240103	23.667	23.667	23.642	23.642	400	23.642	down	down	correct
FCT.US	First Trust Senior Floating Rate Income Fund II	20240103	9.8	9.85	9.73	9.74	151100	9.74	down	up	incorrect
FCX.US	Freeport	20240103	40.97	41.69	40.59	41.37	13723000	41.37	up	up	correct
FDP.US	Fresh Del Monte Produce Inc	20240103	27.64	27.87	27.16	27.31	319200	27.31	down	down	correct
FDS.US	FactSet Research Systems Inc	20240103	462.43	463.39	454.14	454.72	244028	454.72	down	down	correct
FDX.US	FedEx Corporation	20240103	250.27	250.27	245.8	247.64	2949900	247.64	down	down	correct
FE.US	FirstEnergy Corp	20240103	37.43	37.83	37.25	37.76	4079300	37.76	up	up	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20240103	9.75	9.75	9.75	9.75	0	9.75
FEI.US	First Trust MLP and Energy Income Fund	20240103	8.57	8.68	8.52	8.68	87500	8.68	up	up	correct
FENG.US	Phoenix New Media Limited	20240103	1.47	1.47	1.42	1.45	6800	1.45	down	down	correct
FERG.US	Ferguson plc	20240103	185.93	186.5	183.74	184.06	1063200	184.06	down	down	correct
FET.US	Forum Energy Technologies Inc	20240103	22.85	23.09	22.59	22.66	24700	22.66	down	up	incorrect
FF.US	FutureFuel Corp	20240103	6.02	6.1	5.96	6.03	348700	6.03	up	up	correct
FFA.US	First Trust Enhanced Equity Income Fund	20240103	18.18	18.18	17.96	18	37900	18	down	down	correct
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20240103	13.99	14.07	13.97	14.03	66400	14.03	up	up	correct
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20240103	3.5	3.53	3.5	3.51	39200	3.51	up	down	incorrect
FHI.US	Federated Hermes Inc	20240103	33.65	34.01	33.42	33.61	758600	33.61	down	down	correct
FHN.US	PE	20240103	23.06	23.25	23.011	23.06	12963	23.06
FICO.US	Fair Isaac Corporation	20240103	1131.16	1135	1116.12	1122.37	158600	1122.37	down	down	correct
FIF.US	First Trust Energy Infrastructure Fund	20240103	16.56	16.8	16.52	16.68	43200	16.68	up	down	incorrect
FIGS.US	FIGS Inc.	20240103	6.53	6.55	6.26	6.31	3986100	6.31	down	up	incorrect
FINS.US	Angel Oak Financial Strategies Income Term Trust	20240103	11.9	11.94	11.815	11.85	79209	11.85	down	down	correct
FINV.US	FinVolution Group	20240103	4.84	4.93	4.809	4.9	545100	4.9	up	up	correct
FIS.US	Fidelity National Information Services Inc	20240103	60.66	60.92	59.94	60.21	3794300	60.21	down	up	incorrect
FIX.US	Comfort Systems USA Inc	20240103	200	200	194.63	195.96	349100	195.96	down	down	correct
FL.US	Foot Locker Inc	20240103	30.18	30.21	29.08	29.1	2574300	29.1	down	down	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20240103	14.61	14.66	14.51	14.65	24000	14.65	up	up	correct
FLNG.US	FLEX LNG Ltd	20240103	30	30.69	30	30.53	634400	30.53	up	down	incorrect
FLO.US	Flowers Foods Inc	20240103	22.95	23.05	22.8	22.85	1267500	22.85	down	down	correct
FLOW.US	SPX FLOW Inc	20240103	28.295	28.54	28.295	28.388	400	28.388	up	up	correct
FLR.US	Fluor Corporation	20240103	37.34	37.64	36.75	36.93	2234700	36.93	down	down	correct
FLS.US	Flowserve Corporation	20240103	40.21	40.42	39.86	39.99	910200	39.99	down	down	correct
FLT.US	FLEETCOR Technologies Inc	20240103	278.71	281.13	275.59	278.99	535300	278.99	up	down	incorrect
FMC.US	FMC Corporation	20240103	64.07	64.5	60.94	61.19	1815500	61.19	down	down	correct
FMN.US	Federated Premier Municipal Income Fund	20240103	11.04	11.16	10.99	11.14	21100	11.14	up	down	incorrect
FMS.US	Fresenius Medical Care AG & Co. KGaA	20240103	20.52	20.79	20.52	20.57	383400	20.57	up	down	incorrect
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20240103	127.97	128.98	126.39	127.38	523500	127.38	down	down	correct
FMY.US	First Trust Mortgage Income Fund	20240103	11.99	12	11.99	12	600	12	up	up	correct
FN.US	Fabrinet	20240103	186.66	190.08	185.26	185.33	233700	185.33	down	down	correct
FNA.US	Paragon 28 Inc.	20240103	12.21	12.21	11.53	11.73	437500	11.73	down	down	correct
FNB.US	PE	20240103	24.9	25.025	24.89	24.9183	13771	24.9183	up	up	correct
FND.US	Floor & Decor Holdings Inc	20240103	108.05	108.55	102.8	102.92	1312900	102.92	down	down	correct
FNF.US	Fidelity National Financial Inc	20240103	48.92	49.14	48.01	48.03	1500200	48.03	down	down	correct
FNV.US	Franco	20240103	109.58	113.67	109.21	112.38	1339600	112.38	up	up	correct
FOA.US	Finance Of America Companies Inc	20240103	0.98	1.09	0.97	0.9901	72438	0.9901	up	up	correct
FOF.US	Cohen & Steers Closed	20240103	11.19	11.22	11.12	11.14	36500	11.14	down	down	correct
FOR.US	Forestar Group Inc	20240103	31.75	32.23	31.59	31.9	177800	31.9	up	up	correct
FOUR.US	Shift4 Payments Inc	20240103	72.06	72.76	69.74	70.6	1121000	70.6	down	up	incorrect
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20240103	16.3	16.51	16.29	16.49	211200	16.49	up	down	incorrect
FPH.US	Five Point Holdings LLC	20240103	3.07	3.079	2.99	3.04	85400	3.04	down	down	correct
FPI.US	Farmland Partners Inc	20240103	12.24	12.33	12.09	12.09	331400	12.09	down	down	correct
FPL.US	First Trust New Opportunities MLP & Energy Fund	20240103	6.83	6.94	6.82	6.91	70800	6.91	up	down	incorrect
FR.US	First Industrial Realty Trust Inc	20240103	52.29	52.39	51.43	51.52	1169600	51.52	down	down	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20240103	12.61	12.66	12.4	12.43	176900	12.43	down	down	correct
FRO.US	Frontline Ltd	20240103	20.45	21.17	20.38	21.12	2869300	21.12	up	up	correct
FRT.US	PC	20240103	22.81	22.9662	22.39	22.73	7524	22.73	down	down	correct
FSK.US	FS KKR Capital Corp	20240103	20.27	20.37	20.1	20.26	2945520	20.26	down	down	correct
FSLY.US	Fastly Inc	20240103	17.01	17.26	16.36	16.37	2820500	16.37	down	up	incorrect
FSM.US	Fortuna Silver Mines Inc	20240103	3.63	3.66	3.57	3.62	6217800	3.62	down	down	correct
FSR.US	Fisker Inc	20240103	1.57	1.59	1.46	1.49	34353800	1.49	down	down	correct
FSS.US	Federal Signal Corporation	20240103	75.06	75.61	73	73.26	398100	73.26	down	down	correct
FT.US	Franklin Universal Trust	20240103	6.65	6.69	6.65	6.68	40400	6.68	up	up	correct
FTCH.US	Farfetch Limited	20240103	0.0213	0.03	0.0203	0.03	6829076	0.03	up	up	correct
FTHY.US	First Trust High Yield Opportunities 2027 Term Fund	20240103	13.75	13.82	13.73	13.81	64300	13.81	up	up	correct
FTI.US	TechnipFMC plc	20240103	20.05	20.16	19.72	19.88	4557600	19.88	down	down	correct
FTK.US	Flotek Industries Inc	20240103	3.73	3.81	3.23	3.38	228000	3.38	down	down	correct
FTS.US	Fortis Inc	20240103	41	41.34	40.91	41.2	479600	41.2	up	up	correct
FTV.US	Fortive Corporation	20240103	72.12	72.12	70.84	71.04	2078600	71.04	down	down	correct
FUBO.US	fuboTV Inc	20240103	3.08	3.08	2.88	2.9	12789000	2.9	down	down	correct
FUL.US	H.B. Fuller Company	20240103	79.22	79.34	77.75	78.26	510000	78.26	down	up	incorrect
FUN.US	Cedar Fair L.P	20240103	39.39	39.42	38.12	38.24	162000	38.24	down	down	correct
FVRR.US	Fiverr International Ltd	20240103	25.54	25.9	24.95	25.1	935700	25.1	down	down	correct
FXLV.US	F45 Training Holdings Inc.	20240103	0.06	0.09	0.06	0.09	992705	0.09	up	up	correct
G.US	Genpact Limited	20240103	34.42	34.6254	34.07	34.09	1123556	34.09	down	down	correct
GAB.US	PK	20240103	21.72	21.94	21.65	21.93	5590	21.93	up	up	correct
GAM.US	PB	20240103	25.01	25.1003	25.01	25.1	5765	25.1	up	up	correct
GATO.US	Gatos Silver Inc	20240103	5.94	6	5.83	5.85	293700	5.85	down	down	correct
GATX.US	GATX Corporation	20240103	118.88	120.02	117.86	118.09	149800	118.09	down	down	correct
GB.US	Global Blue Group Holding AG	20240103	4.78	4.89	4.69	4.7	23565	4.7	down	down	correct
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20240103	16.22	16.51	16.17	16.46	59000	16.46	up	up	correct
GBX.US	The Greenbrier Companies Inc	20240103	44.23	45.12	43.54	44.45	363500	44.45	up	up	correct
GCI.US	Gannett Co Inc	20240103	2.37	2.37	2.29	2.3	519152	2.3	down	down	correct
GCO.US	Genesco Inc	20240103	33.89	33.98	31.82	32.09	122500	32.09	down	up	incorrect
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20240103	3.54	3.54	3.5	3.51	31400	3.51	down	down	correct
GD.US	General Dynamics Corporation	20240103	259.55	261.39	256.5	256.54	1378600	256.54	down	down	correct
GDDY.US	GoDaddy Inc	20240103	101.92	103.47	101.14	102.49	1311700	102.49	up	up	correct
GDL.US	PC	20240103	49.35	49.42	49.35	49.42	1337	49.42	up	up	correct
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20240103	12.88	12.9	12.81	12.88	26100	12.88
GDOT.US	Green Dot Corporation	20240103	9.53	9.53	9.07	9.1	524500	9.1	down	up	incorrect
GDV.US	PH	20240103	23.5631	23.5631	23.36	23.43	3954	23.43	down	down	correct
GEF.US	B	20240103	66.19	66.19	64.05	64.25	15900	64.25	down	down	correct
GE.US	General Electric Company	20240103	125.12	125.22	123.65	124.06	3616800	124.06	down	down	correct
GEL.US	Genesis Energy L.P	20240103	11.79	12.13	11.79	12.01	276100	12.01	up	up	correct
GENI.US	Genius Sports Limited	20240103	5.81	5.8881	5.59	5.61	2018466	5.61	down	down	correct
GEO.US	The GEO Group Inc	20240103	10.6	11.01	10.53	10.76	1420300	10.76	up	up	correct
GES.US	Guess' Inc	20240103	23.5	23.67	23.17	23.24	804200	23.24	down	down	correct
GF.US	The New Germany Fund Inc	20240103	8.57	8.57	8.44	8.49	21300	8.49	down	down	correct
GFF.US	Griffon Corporation	20240103	58.89	58.9	57.66	57.96	454400	57.96	down	down	correct
GFI.US	Gold Fields Limited	20240103	13.52	13.62	13.26	13.36	6959800	13.36	down	down	correct
GFL.US	GFL Environmental Inc	20240103	33.53	33.58	32.15	32.57	1762500	32.57	down	down	correct
GGB.US	Gerdau S.A	20240103	4.78	4.8	4.74	4.76	4024100	4.76	down	down	correct
GGG.US	Graco Inc	20240103	84.45	84.45	83.06	83.1	424800	83.1	down	up	incorrect
GGT.US	PG	20240103	22.88	22.88	22.88	22.88	161	22.88
GHC.US	Graham Holdings Company	20240103	701.65	701.65	690.17	690.17	17700	690.17	down	down	correct
GHG.US	GreenTree Hospitality Group Ltd	20240103	3.56	3.62	3.55	3.57	2600	3.57	up	up	correct
GHLD.US	Guild Holdings Company	20240103	14.04	14.195	13.41	13.41	9300	13.41	down	up	incorrect
GHM.US	Graham Corporation	20240103	19.36	19.36	18.8	18.86	32400	18.86	down	down	correct
GHY.US	PGIM Global High Yield Fund Inc	20240103	11.48	11.54	11.46	11.54	125200	11.54	up	down	incorrect
GIB.US	CGI Inc	20240103	103	103.35	102.18	102.64	116200	102.64	down	down	correct
GIC.US	Global Industrial Company	20240103	38.8	38.84	37.65	37.68	45700	37.68	down	down	correct
GIL.US	Gildan Activewear Inc	20240103	32.11	32.51	31.94	32.41	851900	32.41	up	up	correct
GIM.US	Templeton Global Income Fund	20240103	3.8	3.82	3.79	3.82	197767	3.82	up	up	correct
GIS.US	General Mills Inc	20240103	67.12	67.68	66.64	66.73	5477700	66.73	down	down	correct
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20240103	8.49	8.49	8.49	8.49	0	8.49
GJO.US	Strats Trust Wal Mart Stores Inc. STRT CTF 05	20240103	25.11	25.11	25.11	25.11	0	25.11
GJP.US	STRATS Trust For Dominion Resources Inc. Securities Series 2005	20240103	24.84	24.85	24.8	24.85	2000	24.85	up	down	incorrect
GJR.US	Strats Trust For Procter & Gambel Security CTF 2006	20240103	25.46	25.46	25.46	25.46	0	25.46
GJS.US	STRATS Trust for Goldman Sachs Group Securities Series 2006	20240103	22.01	22.01	22.01	22.01	200	22.01
GJT.US	Strats(SM) Trust For Allstate Corp Securities Series 2006	20240103	22.21	22.21	22.21	22.21	100	22.21
GKOS.US	Glaukos Corporation	20240103	76.6	77.53	74.745	76.4	568000	76.4	down	down	correct
GL.US	PD	20240103	19	19.13	18.83	18.84	14907	18.84	down	down	correct
GLOB.US	Globant S.A	20240103	226.51	226.945	221.685	223.54	337300	223.54	down	up	incorrect
GLOG.US	PA	20240103	25.9	26.12	25.695	25.87	3550	25.87	down	down	correct
GLOP.US	PC	20240103	24.11	24.4	24.11	24.4	3820	24.4	up	up	correct
GLP.US	PB	20240103	26.4679	26.4679	26.26	26.33	4274	26.33	down	down	correct
GLT.US	Glatfelter Corporation	20240103	1.74	1.79	1.66	1.67	207500	1.67	down	down	correct
GLW.US	Corning Incorporated	20240103	30.18	30.35	29.98	30.13	4439600	30.13	down	down	correct
GM.US	General Motors Company	20240103	35.51	35.62	34.7	35.27	20308800	35.27	down	up	incorrect
GME.US	GameStop Corp	20240103	16.3	16.83	15.9	16.69	4193600	16.69	up	up	correct
GMED.US	Globus Medical Inc	20240103	52.38	52.81	51.51	51.93	1096200	51.93	down	down	correct
GMRE.US	PA	20240103	25.5	25.5	25.45	25.45	5527	25.45	down	down	correct
GMS.US	GMS Inc	20240103	79.58	80.04	78.32	78.99	308000	78.99	down	down	correct
GNK.US	Genco Shipping & Trading Limited	20240103	16.29	17.04	16.22	16.77	1325900	16.77	up	up	correct
GNL.US	PB	20240103	20.86	21.21	20.83	20.86	9183	20.4303
GNRC.US	Generac Holdings Inc	20240103	125.26	125.26	119.61	119.72	890500	119.72	down	down	correct
GNT.US	PA	20240103	22.5	22.5	22.5	22.5	312	22.5
GNW.US	Genworth Financial Inc	20240103	6.64	6.76	6.59	6.66	2338600	6.66	up	up	correct
GOF.US	Guggenheim Strategic Opportunities Fund	20240103	13.16	13.5	13.08	13.4	1052400	13.4	up	up	correct
GOTU.US	Gaotu Techedu Inc	20240103	3.26	3.82	3.215	3.66	9824100	3.66	up	up	correct
GOL.US	Gol Linhas Aéreas Inteligentes S.A	20240103	3.32	3.33	3.25	3.27	852200	3.27	down	down	correct
GOLD.US	Barrick Gold Corporation	20240103	17.46	17.82	17.07	17.33	24220000	17.33	down	down	correct
GOLF.US	Acushnet Holdings Corp	20240103	62.24	63.19	61.4	61.64	362708	61.64	down	down	correct
GOOS.US	Canada Goose Holdings Inc	20240103	11.44	11.46	11.105	11.26	1158700	11.26	down	down	correct
GPC.US	Genuine Parts Company	20240103	137.6	138.82	135.85	136.15	1145500	136.15	down	down	correct
GPI.US	Group 1 Automotive Inc	20240103	299.4	303.93	284.95	287.45	167000	287.45	down	down	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20240103	22.2	22.419	21.96	22.23	58700	22.23	up	up	correct
GPK.US	Graphic Packaging Holding Company	20240103	24.76	25.01	24.62	24.83	3361600	24.83	up	up	correct
GPMT.US	Granite Point Mortgage Trust Inc	20240103	5.8	5.81	5.61	5.62	460400	5.62	down	down	correct
GPN.US	Global Payments Inc	20240103	126.53	127.49	125.08	125.51	2892800	125.51	down	down	correct
GPOR.US	Gulfport Energy Corporation	20240103	131.63	134.47	129.07	132.08	237798	132.08	up	down	incorrect
GPRK.US	GeoPark Limited	20240103	8.84	9.22	8.84	9.17	549400	9.17	up	down	incorrect
GPS.US	The Gap Inc	20240103	20.51	20.57	19.98	20.25	8257300	20.25	down	down	correct
GRC.US	The Gorman	20240103	34.99	34.99	33.96	34.22	53000	34.22	down	down	correct
GRP.US	UN	20240103	57.78	57.78	57.1	57.1	3356	57.1	down	down	correct
GRX.US	The Gabelli Healthcare & Wellness Trust	20240103	9.53	9.57	9.16	9.42	156300	9.42	down	down	correct
GS.US	PK	20240103	25.33	25.4	25.31	25.38	64581	25.38	up	up	correct
GSBD.US	Goldman Sachs BDC Inc	20240103	14.585	14.66	14.491	14.56	647600	14.56	down	down	correct
GSK.US	GlaxoSmithKline plc	20240103	38.11	38.94	38.04	38.92	4902500	38.92	up	up	correct
GSL.US	PB	20240103	25.37	25.41	25.3	25.4	7431	25.4	up	down	incorrect
GTES.US	Gates Industrial Corporation plc	20240103	13.25	13.31	13.125	13.18	2471100	13.18	down	down	correct
GTLS.US	Chart Industries Inc	20240103	133.09	133.65	129.75	131.62	503600	131.62	down	down	correct
GTN.US	A	20240103	9.05	9.05	9.05	9.05	400	9.05
GTNA.US	Gray Television Inc	20240103	9.05	9.05	9.05	9.05	364	9.05
GTY.US	Getty Realty Corp	20240103	29.43	29.43	28.8	28.83	254500	28.83	down	down	correct
GUT.US	PC	20240103	23.99	23.99	23.95	23.95	1213	23.95	down	down	correct
GVA.US	Granite Construction Incorporated	20240103	49.86	49.88	48.91	49.62	585400	49.62	down	down	correct
GWRE.US	Guidewire Software Inc	20240103	105.35	106.13	104.38	105.02	1716300	105.02	down	down	correct
GWW.US	W.W. Grainger Inc	20240103	813.24	819	800.97	808.95	283100	808.95	down	down	correct
H.US	Hyatt Hotels Corporation	20240103	128.71	129.93	126.45	127.56	752300	127.56	down	down	correct
HAE.US	Haemonetics Corporation	20240103	84.44	84.44	81.6	81.71	412000	81.71	down	down	correct
HAL.US	Halliburton Company	20240103	36.13	36.84	36.05	36.57	6926000	36.57	up	up	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20240103	27.1	27.1	25.76	26.06	1067700	26.06	down	down	correct
HAYW.US	Hayward Holdings Inc	20240103	13.04	13.07	12.69	12.73	1219000	12.73	down	down	correct
HBB.US	Hamilton Beach Brands Holding Company	20240103	17.6	18.128	17.39	17.58	21000	17.58	down	up	incorrect
HBI.US	Hanesbrands Inc	20240103	4.38	4.4	4.18	4.2	7179200	4.2	down	down	correct
HBM.US	Hudbay Minerals Inc	20240103	5.29	5.41	5.23	5.37	1840600	5.37	up	up	correct
HCA.US	HCA Healthcare Inc	20240103	273.93	275.59	270.77	272.08	1158700	272.08	down	down	correct
HCC.US	Warrior Met Coal Inc	20240103	60.4	63.69	60	62.34	617300	62.34	up	up	correct
HCI.US	HCI Group Inc	20240103	88.2	93.69	87.78	93.18	218000	93.18	up	up	correct
HCXY.US	Hercules Capital Inc	20240103	25	25	25	25	300	25
HD.US	The Home Depot Inc	20240103	342.48	342.7	336.59	338.26	3309600	338.26	down	down	correct
HDB.US	HDFC Bank Limited	20240103	66.2	66.63	65.89	65.91	1534500	65.91	down	up	incorrect
HE.US	Hawaiian Electric Industries Inc	20240103	15.14	15.25	14.71	14.77	3133100	14.77	down	down	correct
HEI.US	A	20240103	140.29	141.375	138.21	138.51	136121	138.51	down	up	incorrect
HEQ.US	John Hancock Hedged Equity & Income Fund	20240103	10.07	10.11	10.03	10.09	23000	10.09	up	up	correct
HES.US	Hess Corporation	20240103	145.17	148.5	143.96	147.81	1660900	147.81	up	up	correct
HESM.US	Hess Midstream LP	20240103	31.67	31.975	31.53	31.84	579971	31.84	up	up	correct
HFRO.US	PA	20240103	18.96	19.15	18.94	19.0988	4263	19.0988	up	down	incorrect
HGLB.US	Highland Global Allocation Fund	20240103	7.78	7.87	7.78	7.79	50600	7.79	up	up	correct
HGV.US	Hilton Grand Vacations Inc	20240103	40.91	41.04	40.01	40.04	808002	40.04	down	down	correct
HI.US	Hillenbrand Inc	20240103	46.66	46.66	45.05	45.06	395600	45.06	down	down	correct
HIG.US	PG	20240103	24.98	25.23	24.91	25.1	29146	25.1	up	up	correct
HII.US	Huntington Ingalls Industries Inc	20240103	260	260	256.25	256.3	276000	256.3	down	down	correct
HIPO.US	Hippo Holdings Inc	20240103	8.94	8.94	8.63	8.69	93300	8.69	down	down	correct
HPQ.US	HP Inc	20240103	29.66	30.1	29.48	29.9	8026400	29.9	up	up	correct
HIO.US	Western Asset High Income Opportunity Fund Inc	20240103	3.94	3.97	3.92	3.95	177300	3.95	up	up	correct
HIW.US	Highwoods Properties Inc	20240103	22.82	22.92	22.15	22.47	1060300	22.47	down	down	correct
HIX.US	Western Asset High Income Fund II Inc	20240103	4.97	4.99	4.94	4.95	96500	4.95	down	down	correct
HL.US	PB	20240103	54.3	54.3	54.3	54.3	108	54.3
HLF.US	Herbalife Nutrition Ltd	20240103	15.05	15.05	14.26	14.38	1738400	14.38	down	down	correct
HLI.US	Houlihan Lokey Inc	20240103	118.3	118.3	116.42	116.75	514100	116.75	down	down	correct
HLIO.US	Helios Technologies Inc.	20240103	44.51	44.51	42.55	42.67	304889	42.67	down	down	correct
HLT.US	Hilton Worldwide Holdings Inc	20240103	179.35	180.38	178.46	178.92	1476145	178.92	down	down	correct
HLX.US	Helix Energy Solutions Group Inc	20240103	9.99	10.03	9.78	9.8	2780100	9.8	down	up	incorrect
HMC.US	Honda Motor Co. Ltd	20240103	30.65	30.78	30.57	30.6	1029400	30.6	down	down	correct
HMN.US	Horace Mann Educators Corporation	20240103	33.76	33.91	33.06	33.06	167100	33.06	down	up	incorrect
HMY.US	Harmony Gold Mining Company Limited	20240103	5.91	6.01	5.86	5.95	4627400	5.95	up	up	correct
HNI.US	HNI Corporation	20240103	41.35	41.81	40.76	41.65	280000	41.65	up	down	incorrect
HOG.US	Harley	20240103	35.67	35.67	34.45	34.69	1191800	34.69	down	down	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20240103	25.11	25.16	24.465	24.47	1173820	24.47	down	down	correct
HOV.US	Hovnanian Enterprises Inc	20240103	148.3	149.23	145.03	146.28	64600	146.28	down	down	correct
HP.US	Helmerich & Payne Inc	20240103	36.33	37.25	36.02	36.47	1214900	36.47	up	up	correct
HPE.US	Hewlett Packard Enterprise Company	20240103	16.8	17.2	16.74	17.04	10331300	17.04	up	up	correct
HPF.US	John Hancock Preferred Income Fund II	20240103	16.1	16.2	16.03	16.06	41300	16.06	down	down	correct
HPI.US	John Hancock Preferred Income Fund	20240103	15.71	15.77	15.62	15.69	41900	15.69	down	down	correct
HPS.US	John Hancock Preferred Income Fund III	20240103	14.29	14.34	14.17	14.26	35500	14.26	down	down	correct
HQH.US	Tekla Healthcare Investors	20240103	16.89	16.95	16.82	16.92	237600	16.92	up	up	correct
HQL.US	Tekla Life Sciences Investors	20240103	13.76	13.8	13.71	13.74	135800	13.74	down	down	correct
HR.US	Healthcare Realty Trust Incorporated	20240103	17.16	17.19	16.8	16.89	2159800	16.89	down	down	correct
HRB.US	H&R Block Inc	20240103	48.94	49.14	47.22	47.27	964500	47.27	down	down	correct
HRI.US	Herc Holdings Inc	20240103	144.97	145.65	141.29	143.5	155900	143.5	down	down	correct
HRL.US	Hormel Foods Corporation	20240103	32.9	33.02	32.5	32.6	3092400	32.6	down	up	incorrect
HRT.US	HireRight Holdings Corporation	20240103	12.95	12.98	12.57	12.75	314800	12.75	down	down	correct
HRTG.US	Heritage Insurance Holdings Inc	20240103	6.32	6.58	6.3	6.37	546800	6.37	up	down	incorrect
HSBC.US	HSBC Holdings plc	20240103	39.99	40.09	39.82	40	1730400	40	up	up	correct
HSY.US	The Hershey Company	20240103	192.5	194.35	191.37	191.84	2370500	191.84	down	down	correct
HTD.US	John Hancock Tax	20240103	19.14	19.34	19.1	19.24	63300	19.24	up	up	correct
HTFB.US	Horizon Technology Finance Corporation	20240103	23.69	23.69	23.69	23.69	100	23.69
HTGC.US	Hercules Capital Inc	20240103	16.67	16.73	16.54	16.67	574700	16.67
HTH.US	Hilltop Holdings Inc	20240103	34.52	34.52	33.41	33.45	321800	33.45	down	down	correct
HTY.US	John Hancock Investments	20240103	5.04	5.04	4.99	4.99	40400	4.99	down	down	correct
HTZ.US	Hertz Global Holdings Inc Common Stock	20240103	10.04	10.07	9.57	9.64	4678500	9.64	down	down	correct
HUBB.US	Hubbell Incorporated	20240103	324.08	324.125	316.76	316.84	297020	316.84	down	down	correct
HUBS.US	HubSpot Inc	20240103	538.81	545.28	528.62	533.27	558900	533.27	down	down	correct
HUM.US	Humana Inc	20240103	474.91	475	463.84	464.52	1307400	464.52	down	down	correct
HUN.US	Huntsman Corporation	20240103	24.89	24.94	24.23	24.59	1722152	24.59	down	down	correct
HUYA.US	HUYA Inc	20240103	3.48	3.59	3.44	3.54	1068400	3.54	up	up	correct
HVT.US	A	20240103	35.62	35.62	34.75	34.75	300	34.75	down	down	correct
HWM.US	Howmet Aerospace Inc	20240103	53.59	53.8	52.73	52.76	3080023	52.76	down	down	correct
HXL.US	Hexcel Corporation	20240103	72.18	72.18	70.86	70.92	329000	70.92	down	up	incorrect
HY.US	Hyster	20240103	62.88	62.88	61.43	61.97	102520	61.97	down	down	correct
HYB.US	The New America High Income Fund Inc	20240103	7.06	7.15	7.06	7.14	46900	7.14	up	down	incorrect
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20240103	12.17	12.18	12.09	12.15	30800	12.15	down	up	incorrect
HYT.US	BlackRock Corporate High Yield Fund Inc	20240103	9.5	9.53	9.46	9.52	519100	9.52	up	up	correct
HZO.US	MarineMax Inc	20240103	38.34	38.34	35.81	35.99	168500	35.99	down	down	correct
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20240103	5.91	5.94	5.84	5.86	31300	5.86	down	down	correct
IAG.US	IAMGOLD Corporation	20240103	2.4	2.42	2.34	2.39	6940000	2.39	down	down	correct
IBM.US	International Business Machines Corporation	20240103	161	161.73	160.08	160.1	4086100	160.1	down	up	incorrect
IBN.US	ICICI Bank Limited	20240103	23.56	23.8	23.52	23.75	5553000	23.75	up	up	correct
IBP.US	Installed Building Products Inc	20240103	176.77	177.26	173.03	174.58	181000	174.58	down	down	correct
ICD.US	Independence Contract Drilling Inc	20240103	2.4	2.48	2.386	2.45	30800	2.45	up	up	correct
ICE.US	Intercontinental Exchange Inc	20240103	126.06	126.28	124.79	124.81	3102100	124.81	down	down	correct
ICL.US	ICL Group Ltd	20240103	4.97	4.99	4.9	4.96	1058900	4.96	down	up	incorrect
IDA.US	IDACORP Inc	20240103	99.5	99.6	98.27	98.98	320744	98.98	down	up	incorrect
IDE.US	Voya Infrastructure Industrials and Materials Fund	20240103	10.12	10.2	9.96	10.05	41800	10.05	down	down	correct
IDT.US	IDT Corporation	20240103	33.48	34.06	33.48	33.56	90200	33.56	up	up	correct
IEX.US	IDEX Corporation	20240103	213.97	215.44	211.87	212.28	476900	212.28	down	down	correct
IFF.US	International Flavors & Fragrances Inc.	20240103	80.74	81.25	79.19	79.99	1036000	79.99	down	down	correct
IFN.US	The India Fund Inc	20240103	18.22	18.23	18.14	18.15	45700	18.15	down	down	correct
IFS.US	Intercorp Financial Services Inc	20240103	21.7	21.93	21.45	21.58	15798	21.58	down	down	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20240103	8.44	8.51	8.41	8.44	31700	8.44
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20240103	4.94	4.95	4.9	4.9	138300	4.9	down	down	correct
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20240103	17.54	17.54	17.36	17.42	29500	17.42	down	down	correct
IGR.US	CBRE Clarion Global Real Estate Income Fund	20240103	5.47	5.47	5.29	5.29	1343100	5.29	down	up	incorrect
IGT.US	International Game Technology PLC	20240103	26.96	26.99	26.07	26.1	1519000	26.1	down	down	correct
IH.US	iHuman Inc	20240103	3.01	3.01	2.82	2.84	6100	2.84	down	down	correct
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20240103	5.06	5.11	5.01	5.06	77100	5.06
IHG.US	InterContinental Hotels Group PLC	20240103	89.5	90.44	89.02	90.39	234800	90.39	up	up	correct
IHTA.US	Invesco High Income 2024 Target Term Fund	20240103	6.87	6.939	6.87	6.915	14200	6.915	up	down	incorrect
IIF.US	Morgan Stanley India Investment Fund Inc	20240103	21.41	21.5	21.38	21.38	43500	21.38	down	up	incorrect
IIIN.US	Insteel Industries Inc	20240103	37.45	37.55	36.42	36.55	119000	36.55	down	down	correct
IIM.US	Invesco Value Municipal Income Trust	20240103	11.73	11.82	11.7	11.82	55100	11.82	up	up	correct
IIPR.US	PA	20240103	26.29	26.4975	26.17	26.4975	3321	26.4975	up	down	incorrect
IMAX.US	IMAX Corporation	20240103	14.91	15.17	14.86	15.04	718600	15.04	up	up	correct
INFA.US	Informatica Inc.	20240103	26.63	26.65	25.74	25.9	701600	25.9	down	down	correct
INFY.US	Infosys Limited	20240103	17.56	18.06	17.55	18.04	12408800	18.04	up	up	correct
ING.US	ING Groep N.V	20240103	14.56	14.74	14.52	14.66	2836500	14.66	up	up	correct
INGR.US	Ingredion Incorporated	20240103	109.11	109.26	107.73	108.01	358000	108.01	down	down	correct
INN.US	PE	20240103	21.79	21.79	21.36	21.49	5852	21.49	down	down	correct
INSI.US	Insight Select Income Fund	20240103	15.94	16.08	15.87	16	5700	16	up	down	incorrect
INSP.US	Inspire Medical Systems Inc	20240103	181.66	181.68	163.57	165.3	1670900	165.3	down	down	correct
INST.US	Instructure Holdings Inc	20240103	25.63	25.74	25.01	25.08	300800	25.08	down	up	incorrect
INVH.US	Invitation Homes Inc	20240103	34.32	34.365	33.9	34.07	2459300	34.07	down	up	incorrect
IP.US	International Paper Company	20240103	36.18	36.55	35.91	36.35	2530400	36.35	up	up	correct
IPG.US	The Interpublic Group of Companies Inc	20240103	33	33	32.08	32.12	2557700	32.12	down	down	correct
IPI.US	Intrepid Potash Inc	20240103	23.61	23.61	22.58	22.65	119506	22.65	down	down	correct
IQI.US	Invesco Quality Municipal Income Trust	20240103	9.56	9.59	9.52	9.59	80400	9.59	up	up	correct
IQV.US	IQVIA Holdings Inc	20240103	228.88	230.42	219.96	220.01	1201400	220.01	down	down	correct
IR.US	Ingersoll Rand Inc	20240103	76.21	76.47	74.67	74.72	2629500	74.72	down	down	correct
IRM.US	Iron Mountain Incorporated	20240103	68.14	68.27	65.02	66.22	2568700	66.22	down	down	correct
IRRX.US	UN	20240103	10.86	10.86	10.86	10.86	0	10.86
IRT.US	Independence Realty Trust Inc	20240103	15.3	15.32	15.05	15.1	2656600	15.1	down	down	correct
ISD.US	PGIM High Yield Bond Fund Inc	20240103	12.49	12.57	12.46	12.56	92300	12.56	up	up	correct
IT.US	Gartner Inc	20240103	435.65	437.42	427.31	427.54	435500	427.54	down	down	correct
ITGR.US	Integer Holdings Corporation	20240103	98.11	98.11	95.72	96.48	223000	96.48	down	down	correct
ITT.US	ITT Inc	20240103	116	116.39	113.7	113.72	396000	113.72	down	down	correct
ITUB.US	Itaú Unibanco Holding S.A	20240103	6.82	6.86	6.74	6.75	17218200	6.75	down	down	correct
ITW.US	Illinois Tool Works Inc	20240103	259.3	259.38	257.11	258.3	876900	258.3	down	down	correct
IVR.US	PC	20240103	22.57	22.57	22.09	22.55	4482	22.55	down	down	correct
IVT.US	Inventrust Properties Corp	20240103	25.33	25.33	24.87	25.1	389250	25.1	down	down	correct
IVZ.US	Invesco Ltd	20240103	17.5	17.52	17.14	17.27	4199000	17.27	down	up	incorrect
IX.US	ORIX Corporation	20240103	92.02	92.5	91.52	92.09	18000	92.09	up	down	incorrect
J.US	Jacobs Engineering Group Inc	20240103	127.53	127.74	126.43	126.82	725900	126.82	down	down	correct
JBGS.US	JBG SMITH Properties	20240103	16.94	16.955	16.56	16.62	976700	16.62	down	down	correct
JBK.US	Corporate Backed Trust Certificates Goldman Sachs Capital I Securities	20240103	25.77	25.77	25.77	25.77	0	25.77
JBL.US	Jabil Inc	20240103	126.79	130.32	126.79	127.35	2575300	127.35	up	up	correct
JBT.US	John Bean Technologies Corporation	20240103	96.27	96.27	92.29	92.31	232100	92.31	down	down	correct
JCE.US	Nuveen Core Equity Alpha Fund	20240103	13.52	13.58	13.39	13.56	49500	13.56	up	up	correct
JCI.US	Johnson Controls International plc	20240103	56.55	56.58	55.39	56.04	4722590	56.04	down	down	correct
JEF.US	Jefferies Financial Group Inc	20240103	40.03	40.34	39.4	39.87	1009900	39.87	down	down	correct
JELD.US	JELD	20240103	18.21	18.25	17.61	17.66	484800	17.66	down	down	correct
JEQ.US	Aberdeen Japan Equity Fund Inc	20240103	5.7	5.71	5.66	5.68	5500	5.68	down	down	correct
JFR.US	Nuveen Floating Rate Income Fund	20240103	8.26	8.28	8.18	8.2	503900	8.2	down	down	correct
JGH.US	Nuveen Global High Income Fund	20240103	12.33	12.42	12.29	12.38	56300	12.38	up	up	correct
JHG.US	Janus Henderson Group plc	20240103	29.67	29.67	29.13	29.19	912100	29.19	down	down	correct
JHI.US	John Hancock Investors Trust	20240103	12.93	12.95	12.85	12.94	9300	12.94	up	down	incorrect
JHS.US	John Hancock Income Securities Trust	20240103	10.83	10.91	10.83	10.91	5400	10.91	up	up	correct
JHX.US	James Hardie Industries plc	20240103	37.3	38.25	36.45	36.74	75300	36.74	down	down	correct
JILL.US	J.Jill Inc	20240103	25.2	25.28	24.716	24.92	111200	24.92	down	down	correct
JKS.US	JinkoSolar Holding Co. Ltd	20240103	34.23	34.62	33.1	33.89	1386500	33.89	down	down	correct
JLL.US	Jones Lang LaSalle Incorporated	20240103	182.56	184.08	179.39	181	263300	181	down	down	correct
JLS.US	Nuveen Mortgage and Income Fund	20240103	16.83	17.1	16.83	17	7100	17	up	up	correct
JMIA.US	Jumia Technologies AG	20240103	3.38	3.68	3.351	3.53	1989400	3.53	up	up	correct
JMM.US	Nuveen Multi	20240103	5.89	5.89	5.88	5.88	1600	5.88	down	down	correct
JNJ.US	Johnson & Johnson	20240103	160.64	161.44	159.8	160.97	8232000	160.97	up	up	correct
JNPR.US	Juniper Networks Inc	20240103	29.23	30.35	29.22	30.02	4754000	30.02	up	up	correct
JOBY.US	WT	20240103	1.04	1.07	1.0399	1.06	12096	1.06	up	up	correct
JOE.US	The St. Joe Company	20240103	58.32	58.48	56.79	57.84	177200	57.84	down	down	correct
JOF.US	Japan Smaller Capitalization Fund Inc	20240103	7.52	7.55	7.51	7.51	5100	7.51	down	down	correct
JPC.US	Nuveen Preferred & Income Opportunities Fund	20240103	6.82	6.86	6.77	6.86	871500	6.86	up	up	correct
JPI.US	Nuveen Preferred and Income Term Fund	20240103	18.38	18.41	18.27	18.35	57200	18.35	down	down	correct
JPM.US	PL	20240103	20.78	20.94	20.59	20.85	111338	20.85	up	up	correct
JQC.US	Nuveen Credit Strategies Income Fund	20240103	5.27	5.28	5.21	5.23	716000	5.23	down	down	correct
JRI.US	Nuveen Real Asset Income and Growth Fund	20240103	11.9	11.9	11.69	11.87	72200	11.87	down	down	correct
JRS.US	Nuveen Real Estate Income Fund	20240103	7.79	7.79	7.61	7.61	100800	7.61	down	down	correct
JT.US	Jianpu Technology Inc	20240103	0.903	0.95	0.88	0.925	56900	0.925	up	up	correct
JWN.US	Nordstrom Inc	20240103	17.85	17.96	16.88	16.9	6354100	16.9	down	down	correct
K.US	Kellogg Company	20240103	57.93	58.23	57.29	57.48	2575400	57.48	down	down	correct
KAI.US	Kadant Inc	20240103	274.14	274.14	261.46	261.83	96908	261.83	down	down	correct
KAMN.US	Kaman Corporation	20240103	23.6	23.78	22.97	23	106800	23	down	down	correct
KAR.US	KAR Auction Services Inc	20240103	14.75	14.75	14.44	14.46	660600	14.46	down	down	correct
KB.US	KB Financial Group Inc	20240103	40.11	40.29	39.82	40.18	111600	40.18	up	up	correct
KBH.US	KB Home	20240103	60.94	61.18	60.06	60.31	834800	60.31	down	down	correct
KBR.US	KBR Inc	20240103	55.67	55.8	54.93	54.95	1182700	54.95	down	down	correct
KEN.US	Kenon Holdings Ltd	20240103	25.34	25.648	24.75	25.19	13000	25.19	down	down	correct
KEP.US	Korea Electric Power Corporation	20240103	7.25	7.34	7.25	7.33	151700	7.33	up	up	correct
KEX.US	Kirby Corporation	20240103	78.62	80.01	78.25	78.72	581200	78.72	up	up	correct
KEY.US	PK	20240103	19.95	20.65	19.95	20.65	38056	20.65	up	down	incorrect
KEYS.US	Keysight Technologies Inc	20240103	154.01	154.085	150.63	150.65	1048300	150.65	down	down	correct
KF.US	The Korea Fund Inc	20240103	22.83	22.83	22.64	22.73	10700	22.73	down	down	correct
KFS.US	Kingsway Financial Services Inc	20240103	8.3	8.56	8.28	8.34	65000	8.34	up	up	correct
KFY.US	Korn Ferry	20240103	57.83	57.98	56.53	56.56	575500	56.56	down	down	correct
KGC.US	Kinross Gold Corporation	20240103	5.76	5.8	5.67	5.72	17053700	5.72	down	up	incorrect
KIM.US	PM	20240103	23.3	23.57	23.175	23.47	11437	23.47	up	up	correct
KIND.US	Nextdoor Holdings Inc.	20240103	1.73	1.732	1.65	1.7	1738500	1.7	down	down	correct
KIO.US	KKR Income Opportunities Fund	20240103	12.68	12.75	12.62	12.63	103400	12.63	down	down	correct
KKRS.US	KKRS	20240103	19	19.12	18.81	18.95	31900	18.95	down	down	correct
KMB.US	Kimberly	20240103	122.83	123.27	121.3	121.74	1742500	121.74	down	down	correct
KMI.US	Kinder Morgan Inc	20240103	17.81	18.13	17.76	18.05	14367100	18.05	up	up	correct
KMPR.US	Kemper Corporation	20240103	49.55	49.55	48.38	48.59	304600	48.59	down	down	correct
KMT.US	Kennametal Inc	20240103	25.13	25.2	24.63	24.67	608400	24.67	down	up	incorrect
KMX.US	CarMax Inc	20240103	74.53	75.28	72.16	72.53	2473300	72.53	down	down	correct
KN.US	Knowles Corporation	20240103	17.46	17.46	17.1	17.14	408800	17.14	down	down	correct
KNOP.US	KNOT Offshore Partners LP	20240103	6.15	6.45	6.14	6.3	157500	6.3	up	up	correct
KNX.US	Knight	20240103	56.58	56.72	55.23	55.77	1903300	55.77	down	down	correct
KO.US	The Coca	20240103	59.93	60.2	59.76	59.96	14830600	59.96	up	up	correct
KODK.US	Eastman Kodak Company	20240103	3.77	3.78	3.62	3.67	825800	3.67	down	down	correct
KOF.US	Coca	20240103	92.61	93.21	91.48	91.81	171400	91.81	down	down	correct
KOP.US	Koppers Holdings Inc	20240103	50.19	50.19	46.11	46.46	227600	46.46	down	down	correct
KORE.US	KORE Group Holdings Inc	20240103	0.8	0.82	0.715	0.76	45000	0.76	down	down	correct
KOS.US	Kosmos Energy Ltd	20240103	6.73	6.93	6.67	6.87	2710400	6.87	up	up	correct
KR.US	The Kroger Co	20240103	46.69	46.99	46.44	46.52	4493700	46.52	down	up	incorrect
KRC.US	Kilroy Realty Corporation	20240103	39.81	39.81	38.55	38.71	991600	38.71	down	down	correct
KREF.US	PA	20240103	18.4	18.6	18.13	18.6	29281	18.6	up	up	correct
KRG.US	Kite Realty Group Trust	20240103	22.74	22.74	22.34	22.45	2486412	22.2	down	down	correct
KRO.US	Kronos Worldwide Inc	20240103	9.67	9.67	9.26	9.29	240700	9.29	down	down	correct
KRP.US	Kimbell Royalty Partners LP	20240103	15.18	15.445	15.17	15.44	284600	15.44	up	down	incorrect
KSM.US	DWS Strategic Municipal Income Trust	20240103	8.63	8.71	8.63	8.7	20700	8.7	up	up	correct
KSS.US	Kohl's Corporation	20240103	27.37	27.42	25.57	26.42	6531500	26.42	down	down	correct
KT.US	KT Corporation	20240103	12.93	12.97	12.87	12.95	758800	12.95	up	up	correct
KTB.US	Kontoor Brands Inc	20240103	61.05	61.115	58.06	58.07	557100	58.07	down	down	correct
KTF.US	DWS Municipal Income Trust	20240103	8.93	9.04	8.93	9.04	44100	9.04	up	up	correct
KTH.US	Corts Trust For Peco Energy Capital Trust III	20240103	28.32	28.68	28.32	28.58	1300	28.58	up	up	correct
KTN.US	Credit	20240103	26.78	26.78	26.47	26.47	200	26.47	down	down	correct
KUKE.US	Kuke Music Holding Limited	20240103	1.02	1.03	1	1.0286	6096	1.0286	up	up	correct
KW.US	Kennedy	20240103	12.29	12.29	11.91	12	1118600	12	down	down	correct
KWR.US	Quaker Chemical Corporation	20240103	210.06	210.06	199.24	200.86	139900	200.86	down	up	incorrect
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20240103	8.64	8.81	8.58	8.78	939100	8.78	up	up	correct
L.US	Loews Corporation	20240103	70.49	71.03	70.23	70.27	709700	70.27	down	down	correct
LAC.US	Lithium Americas Corp	20240103	6.18	6.23	6.05	6.16	2458634	6.16	down	down	correct
LAD.US	Lithia Motors Inc	20240103	317.78	319.59	302.36	303.1	207400	303.1	down	down	correct
LADR.US	Ladder Capital Corp	20240103	11.28	11.38	11.13	11.23	693200	11.23	down	down	correct
LAW.US	CS Disco Inc.	20240103	7.36	7.46	7.17	7.17	167500	7.17	down	up	incorrect
LAZ.US	Lazard Ltd	20240103	37.26	38.19	35.45	37.72	3178800	37.72	up	up	correct
LBRT.US	Liberty Oilfield Services Inc	20240103	18.1	18.825	18.02	18.52	2452100	18.52	up	up	correct
LC.US	LendingClub Corporation	20240103	8.44	8.715	8.33	8.47	2024500	8.47	up	up	correct
LCII.US	LCI Industries	20240103	124.1	124.1	118.39	118.52	221802	118.52	down	down	correct
LCW.US	UN	20240103	10.67	10.67	10.67	10.67	0	10.67
LDI.US	loanDepot Inc	20240103	3.35	3.35	2.95	3.16	1086836	3.16	down	down	correct
LDOS.US	Leidos Holdings Inc	20240103	107.54	107.82	106.38	107.66	1084500	107.66	up	up	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20240103	18.55	18.68	18.45	18.68	94400	18.68	up	up	correct
LEA.US	Lear Corporation	20240103	139.33	139.33	133.29	133.57	604500	133.57	down	down	correct
LEG.US	Leggett & Platt Incorporated	20240103	26.02	26.38	25.33	25.35	959800	25.35	down	down	correct
LEJU.US	Leju Holdings Limited	20240103	1.5	1.63	1.5	1.58	21300	1.58	up	down	incorrect
LEN.US	B	20240103	131.38	132.91	129.56	132.31	54900	132.31	up	up	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20240103	5.91	5.94	5.91	5.93	163600	5.93	up	down	incorrect
LEVI.US	Levi Strauss & Co	20240103	16.14	16.14	15.53	15.59	1459500	15.59	down	down	correct
LFT.US	PA	20240103	19.5	19.5001	19.5	19.5001	379	19.5001	up	up	correct
LGF.US	B	20240103	10.15	10.29	9.795	9.84	979312	9.84	down	down	correct
LGFA.US	Lions Gate Entertainment Corp	20240103	10.8	10.9	10.405	10.44	912106	10.44	down	down	correct
LGI.US	Lazard Global Total Return and Income Fund Inc	20240103	15.14	15.23	14.96	14.96	108400	14.96	down	down	correct
LH.US	Laboratory Corporation of America Holdings	20240103	232.3	232.3	226.69	226.7	1231800	226.7	down	down	correct
LHX.US	L3Harris Technologies Inc	20240103	209.88	212.13	208.4	209.82	1379200	209.82	down	up	incorrect
LII.US	Lennox International Inc	20240103	436.58	436.58	427.86	429.94	197900	429.94	down	down	correct
LIN.US	Linde plc	20240103	405.9	409.86	405.29	408.71	1536300	408.71	up	down	incorrect
LITB.US	LightInTheBox Holding Co. Ltd	20240103	1.07	1.14	1.06	1.11	42400	1.11	up	up	correct
LL.US	Lumber Liquidators Holdings Inc	20240103	3.79	3.8	3.4	3.46	294400	3.46	down	down	correct
LLY.US	Eli Lilly and Company	20240103	600	619.84	598.8	617.7	5130300	617.7	up	up	correct
LMND.US	Lemonade Inc	20240103	16.5	16.63	16.16	16.22	1347500	16.22	down	down	correct
LMT.US	Lockheed Martin Corporation	20240103	458.79	464.1	457.805	459.12	1174302	459.12	up	up	correct
LNC.US	Lincoln National Corporation	20240103	26.6	26.73	26.05	26.41	3220000	26.41	down	down	correct
LND.US	BrasilAgro	20240103	5.25	5.3	5.2	5.22	40200	5.22	down	up	incorrect
LNN.US	Lindsay Corporation	20240103	126.47	126.47	122.53	122.79	146400	122.79	down	down	correct
LOCL.US	Local Bounti Corporation	20240103	2.15	2.215	2.07	2.18	14500	2.18	up	up	correct
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20240103	7.04	7.04	6.84	6.87	206700	6.87	down	down	correct
LOW.US	Lowe's Companies Inc	20240103	216.37	216.9	212.13	212.27	3285400	212.27	down	down	correct
LPG.US	Dorian LPG Ltd	20240103	43.55	46.076	43.26	45.55	673900	45.55	up	up	correct
LPL.US	LG Display Co. Ltd	20240103	5	5.46	4.84	4.97	1817700	4.97	down	down	correct
LPX.US	Louisiana	20240103	68.25	68.82	67.21	67.26	711800	67.26	down	down	correct
LRN.US	Stride Inc	20240103	60.69	61.72	60.32	60.45	592200	60.45	down	down	correct
LSPD.US	Lightspeed POS Inc	20240103	19	19.05	18.45	18.59	1798900	18.59	down	down	correct
LTC.US	LTC Properties Inc	20240103	32.21	32.32	31.84	31.98	327300	31.98	down	down	correct
LTH.US	Life Time Group Holdings Inc.	20240103	14.31	14.45	13.97	14.01	615600	14.01	down	up	incorrect
LTHM.US	Livent Corporation	20240103	17.49	17.5114	15.68	16.51	50975159	16.51	down	down	correct
LU.US	Lufax Holding Ltd	20240103	2.88	2.95	2.83	2.83	3282900	2.83	down	down	correct
LUMN.US	Lumen Technologies Inc	20240103	1.87	1.89	1.77	1.79	11375093	1.79	down	up	incorrect
LUV.US	Southwest Airlines Co	20240103	27.86	28.01	27.25	27.31	8192900	27.31	down	down	correct
LVS.US	Las Vegas Sands Corp	20240103	50.69	51.29	50.27	50.67	5108100	50.67	down	up	incorrect
LW.US	Lamb Weston Holdings Inc	20240103	106.97	107.22	103.75	104.93	3212100	104.93	down	down	correct
LXFR.US	Luxfer Holdings PLC	20240103	8.85	8.89	8.53	8.57	209600	8.57	down	down	correct
LXP.US	PC	20240103	47	47.37	46.92	47	4440	47
LXU.US	LSB Industries Inc	20240103	9.27	9.32	9.12	9.15	323000	9.15	down	down	correct
LYB.US	LyondellBasell Industries N.V	20240103	96.95	97.75	95.25	96.55	2232700	96.55	down	down	correct
LYG.US	Lloyds Banking Group plc	20240103	2.36	2.39	2.36	2.38	7227100	2.38	up	up	correct
LYV.US	Live Nation Entertainment Inc	20240103	91.08	91.14	89.33	89.36	1406600	89.36	down	down	correct
LZB.US	La	20240103	36.38	36.74	36.07	36.25	396800	36.25	down	up	incorrect
M.US	Macy's Inc	20240103	19.43	19.45	18.56	18.94	10594530	18.94	down	down	correct
MA.US	Mastercard Incorporated	20240103	421.2	421.34	417.5	418.77	3093700	418.77	down	up	incorrect
MAA.US	PI	20240103	56.75	56.75	55.8	55.8	1307	55.8	down	down	correct
MAC.US	The Macerich Company	20240103	15.26	15.33	14.74	14.89	1860200	14.89	down	up	incorrect
MAIN.US	Main Street Capital Corporation	20240103	43.45	43.63	43.06	43.49	448100	43.25	up	up	correct
MAN.US	ManpowerGroup Inc	20240103	78.55	78.55	77.18	77.28	198700	77.28	down	down	correct
MANU.US	Manchester United plc	20240103	20.03	20.14	19.9	19.94	1169300	19.94	down	down	correct
MAS.US	Masco Corporation	20240103	65.57	65.81	64.19	64.27	3261800	64.27	down	down	correct
MATX.US	Matson Inc	20240103	112.31	116.87	112.31	115.35	455400	115.35	up	up	correct
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20240103	8.05	8.11	8.05	8.1	40700	8.1	up	up	correct
MAX.US	MediaAlpha Inc	20240103	10.98	11.12	10.74	10.85	73910	10.85	down	down	correct
MBI.US	MBIA Inc	20240103	5.7	5.88	5.52	5.53	1338100	5.53	down	down	correct
MC.US	Moelis & Company	20240103	55.06	55.25	53.81	54.44	692312	54.44	down	down	correct
MCB.US	Metropolitan Bank Holding Corp	20240103	50.82	52.397	49.99	51.87	175200	51.87	up	up	correct
MCD.US	McDonald's Corporation	20240103	297	297.99	294.25	294.39	3114800	294.39	down	down	correct
MCI.US	Barings Corporate Investors	20240103	17.7	17.7	16.92	17.06	75300	17.06	down	down	correct
MCK.US	McKesson Corporation	20240103	476.24	485.22	476.24	480.34	1288000	480.34	up	up	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20240103	7.46	7.47	7.26	7.3	56000	7.3	down	down	correct
MCO.US	Moody's Corporation	20240103	379.29	379.91	373.58	375.23	791000	375.23	down	down	correct
MCR.US	MFS Charter Income Trust	20240103	6.46	6.5	6.43	6.44	60800	6.44	down	up	incorrect
MCS.US	The Marcus Corporation	20240103	14.42	14.46	14.29	14.39	289500	14.39	down	down	correct
MCW.US	Mister Car Wash Inc.	20240103	8.22	8.3	7.89	8.01	2887700	8.01	down	down	correct
MCY.US	Mercury General Corporation	20240103	37.47	37.88	36.96	37.1	142100	37.1	down	up	incorrect
MD.US	MEDNAX Inc	20240103	9.35	9.35	9.11	9.18	876600	9.18	down	up	incorrect
MDC.US	M.D.C. Holdings Inc	20240103	53.62	53.99	53.03	53.14	387800	53.14	down	down	correct
MGRB.US	MGRB	20240103	18.72	18.84	18.56	18.69	30000	18.69	down	down	correct
MDT.US	Medtronic plc	20240103	82.94	83.78	82.14	83.2	6182600	83.2	up	up	correct
MDU.US	MDU Resources Group Inc	20240103	19.56	19.62	19.39	19.53	1120100	19.53	down	down	correct
MEC.US	Mayville Engineering Company Inc	20240103	14.05	14.05	12.86	12.96	81100	12.96	down	down	correct
MED.US	Medifast Inc	20240103	70.02	70.5	67.59	68.74	455900	68.74	down	down	correct
MEG.US	Montrose Environmental Group Inc	20240103	31.62	31.62	30.22	30.25	152713	30.25	down	down	correct
MEGI.US	MainStay CBRE Global Infrastructure Megatrends Fund	20240103	13.09	13.15	12.98	13.09	225200	13.09
MEI.US	Methode Electronics Inc	20240103	22.03	22.03	20.77	21.04	323700	21.04	down	down	correct
MER.US	PK	20240103	25.45	25.63	25.36	25.55	70142	25.55	up	up	correct
MET.US	PF	20240103	20.42	20.6394	20.21	20.49	114823	20.49	up	up	correct
MFA.US	PC	20240103	21.23	21.26	21.15	21.16	12479	21.16	down	up	incorrect
MFC.US	Manulife Financial Corporation	20240103	21.66	21.74	21.55	21.61	2659900	21.61	down	down	correct
MFG.US	Mizuho Financial Group Inc	20240103	3.41	3.42	3.39	3.41	779900	3.41
MFM.US	MFS Municipal Income Trust	20240103	5.17	5.23	5.17	5.2	71400	5.2	up	up	correct
MFV.US	MFS Special Value Trust	20240103	4.08	4.11	4.08	4.11	13600	4.11	up	up	correct
MG.US	Mistras Group Inc	20240103	7.25	7.46	7.15	7.3	80200	7.3	up	up	correct
MGA.US	Magna International Inc	20240103	57.29	57.48	55.32	55.74	1285900	55.74	down	down	correct
MGF.US	MFS Government Markets Income Trust	20240103	3.18	3.25	3.18	3.24	39700	3.24	up	up	correct
MGM.US	MGM Resorts International	20240103	44.77	44.83	43.49	44.25	4054800	44.25	down	up	incorrect
MGR.US	Affiliated Managers Group Inc	20240103	22.64	22.81	22.5	22.59	25400	22.59	down	down	correct
MGRD.US	MGRD	20240103	16.56	16.56	16.35	16.4	11600	16.4	down	down	correct
MGY.US	Magnolia Oil & Gas Corporation	20240103	21.48	21.93	21.29	21.74	2047800	21.74	up	up	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20240103	11.98	11.99	11.91	11.97	51700	11.97	down	up	incorrect
MHF.US	Western Asset Municipal High Income Fund Inc	20240103	6.45	6.49	6.43	6.49	52800	6.49	up	up	correct
MHI.US	Pioneer Municipal High Income Fund Inc	20240103	8.6	8.73	8.6	8.72	110500	8.72	up	up	correct
MHK.US	Mohawk Industries Inc	20240103	102.55	103.44	100.85	100.93	961400	100.93	down	down	correct
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20240103	17	17	16.71	16.71	500	16.71	down	down	correct
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20240103	10.62	10.62	10.56	10.61	32400	10.61	down	down	correct
MHNC.US	Maiden Holdings North America Ltd	20240103	19.31	19.31	18.89	18.99	2400	18.99	down	up	incorrect
MIN.US	MFS Intermediate Income Trust	20240103	2.74	2.79	2.73	2.79	254000	2.79	up	up	correct
MIR.US	Mirion Technologies Inc	20240103	10.15	10.18	10.025	10.04	803100	10.04	down	up	incorrect
MITT.US	PC	20240103	21.7356	21.9731	21.7	21.7201	4986	21.7201	down	down	correct
MIXT.US	MiX Telematics Limited	20240103	8.36	8.47	8.01	8.3	105100	8.3	down	down	correct
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20240103	11.41	11.49	11.36	11.48	70700	11.48	up	up	correct
MKC.US	V	20240103	69	69.22	69	69.22	1100	69.22	up	up	correct
MKL.US	Markel Corporation	20240103	1438.52	1445.2	1423.23	1428.39	45400	1428.39	down	down	correct
ML.US	MoneyLion Inc	20240103	60.28	63.88	59.93	61.31	160600	61.31	up	up	correct
MLI.US	Mueller Industries Inc	20240103	46.35	46.48	45.49	45.94	575100	45.94	down	down	correct
MLM.US	Martin Marietta Materials Inc	20240103	486.9	487.07	479.67	482	460200	482	down	down	correct
MLNK.US	MeridianLink Inc.	20240103	22.96	22.98	22.42	22.48	163300	22.48	down	down	correct
MLP.US	Maui Land & Pineapple Company Inc	20240103	16.58	16.71	16.21	16.43	39400	16.43	down	down	correct
MLR.US	Miller Industries Inc	20240103	41.5	41.5	40.38	40.47	44100	40.47	down	up	incorrect
MMC.US	Marsh & McLennan Companies Inc	20240103	190.79	191.85	190.25	191.32	2035100	191.32	up	down	incorrect
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20240103	16.36	16.5	16.3	16.5	131000	16.5	up	up	correct
MMI.US	Marcus & Millichap Inc	20240103	42.2	42.23	41.1	41.31	143800	41.31	down	down	correct
MMM.US	3M Company	20240103	109.23	109.46	106.8	107.79	2966200	107.79	down	down	correct
MMS.US	Maximus Inc	20240103	82.05	82.13	77.26	77.32	542100	77.32	down	down	correct
MMT.US	MFS Multimarket Income Trust	20240103	4.57	4.59	4.55	4.59	81300	4.59	up	down	incorrect
MMU.US	Western Asset Managed Municipals Fund Inc	20240103	10.27	10.29	10.18	10.28	57700	10.28	up	up	correct
MNSO.US	MINISO Group Holding Limited	20240103	19.75	20.265	19.75	19.92	1042900	19.92	up	up	correct
MO.US	Altria Group Inc	20240103	41.65	41.8	41.31	41.4	9807100	41.4	down	down	correct
MOD.US	Modine Manufacturing Company	20240103	60.25	60.25	57.6	57.97	631500	57.97	down	down	correct
MODN.US	Model N Inc	20240103	25.56	25.56	24.38	24.4	417500	24.4	down	down	correct
MOG.US	A	20240103	144.29	144.29	138.35	139.58	116654	139.58	down	down	correct
MOGU.US	MOGU Inc	20240103	1.94	1.94	1.94	1.94	165	1.94
MOH.US	Molina Healthcare Inc	20240103	374.2	379.08	374.2	376.67	429900	376.67	up	up	correct
MOS.US	The Mosaic Company	20240103	36.07	37.3	35.75	36.65	3640400	36.65	up	down	incorrect
MOV.US	Movado Group Inc	20240103	30.14	30.14	29.04	29.05	151200	29.05	down	down	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20240103	11.64	11.68	11.63	11.67	19300	11.67	up	up	correct
MPC.US	Marathon Petroleum Corporation	20240103	152.5	159.99	152.38	157.89	4674200	157.89	up	down	incorrect
MPLX.US	MPLX LP	20240103	36.75	37.1	36.67	36.91	1591300	36.91	up	up	correct
MPV.US	Barings Participation Investors	20240103	15.12	15.19	14.76	15.11	48000	15.11	down	down	correct
MPW.US	Medical Properties Trust Inc	20240103	4.99	5.04	4.83	4.9	18171100	4.9	down	down	correct
MPX.US	Marine Products Corporation	20240103	11.63	11.63	11.11	11.13	78300	11.13	down	down	correct
MQT.US	BlackRock MuniYield Quality Fund II Inc	20240103	10.46	10.51	10.42	10.46	120000	10.46
MQY.US	BlackRock MuniYield Quality Fund Inc	20240103	12.28	12.35	12.27	12.33	157800	12.33	up	down	incorrect
MRC.US	MRC Global Inc	20240103	11.16	11.3	10.96	11.04	885600	11.04	down	up	incorrect
MRK.US	Merck & Co. Inc	20240103	114.27	115.9	114.16	114.77	10721900	114.77	up	up	correct
MRO.US	Marathon Oil Corporation	20240103	24.4	25.03	24.2	24.93	9894100	24.93	up	up	correct
MS.US	PL	20240103	22.49	22.5	22.08	22.22	19528	22.22	down	down	correct
MSA.US	MSA Safety Incorporated	20240103	166.32	167.43	164.66	165.07	196800	165.07	down	down	correct
MSB.US	Mesabi Trust	20240103	19.9	20.39	19.67	20.05	33000	20.05	up	up	correct
MSC.US	Studio City International Holdings Limited	20240103	6.64	7.03	6.64	7	6000	7	up	up	correct
MSCI.US	MSCI Inc	20240103	552.91	552.91	544.84	549.87	418600	549.87	down	down	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20240103	6.98	7	6.94	6.98	55300	6.98
MSI.US	Motorola Solutions Inc	20240103	312.96	314.24	310.53	312	720200	312	down	down	correct
MSM.US	MSC Industrial Direct Co. Inc	20240103	98.9	98.9	97.03	97.13	273000	97.13	down	down	correct
MT.US	ArcelorMittal	20240103	27.42	27.95	27.3	27.76	1792000	27.76	up	up	correct
MTB.US	M&T Bank Corporation	20240103	138	138	134.46	134.59	1061900	134.59	down	down	correct
MTD.US	Mettler	20240103	1199.22	1201.16	1146.33	1147.12	178500	1147.12	down	up	incorrect
MTDR.US	Matador Resources Company	20240103	57.21	58.6	56.76	57.95	1104300	57.95	up	down	incorrect
MTG.US	MGIC Investment Corporation	20240103	19.16	19.34	19.05	19.14	1313300	19.14	down	down	correct
MTH.US	Meritage Homes Corporation	20240103	168	169.37	165.07	166.83	280900	166.83	down	down	correct
MTN.US	Vail Resorts Inc	20240103	209.13	209.81	204.9	206.9	625700	206.9	down	down	correct
MTR.US	Mesa Royalty Trust	20240103	14	14	13.1	13.47	19700	13.47	down	down	correct
MTRN.US	Materion Corporation	20240103	127.19	127.59	123.86	124.61	87800	124.61	down	down	correct
MTW.US	The Manitowoc Company Inc	20240103	16.03	16.09	15.63	15.68	177300	15.68	down	down	correct
MTX.US	Minerals Technologies Inc	20240103	69.73	69.73	68.01	68.41	144800	68.41	down	down	correct
MTZ.US	MasTec Inc	20240103	72.63	73.07	70.48	70.51	964400	70.51	down	up	incorrect
MUA.US	BlackRock MuniAssets Fund Inc	20240103	10.85	11.01	10.77	10.87	124600	10.87	up	up	correct
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20240103	11.17	11.3	11.17	11.27	135800	11.27	up	up	correct
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20240103	10.1	10.16	10.06	10.14	64900	10.14	up	down	incorrect
MUFG.US	Mitsubishi UFJ Financial Group Inc	20240103	8.51	8.56	8.49	8.53	2415700	8.53	up	up	correct
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20240103	11.77	11.8	11.73	11.8	112900	11.8	up	up	correct
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20240103	11.5	11.53	11.45	11.53	49200	11.53	up	up	correct
MUR.US	Murphy Oil Corporation	20240103	42.63	43.47	42.36	43.2	1210900	43.2	up	up	correct
MUSA.US	Murphy USA Inc	20240103	357.8	364.5	356.96	362.31	221100	362.31	up	up	correct
MUX.US	McEwen Mining Inc	20240103	6.87	6.95	6.75	6.91	323700	6.91	up	up	correct
MVF.US	BlackRock MuniVest Fund Inc	20240103	7.11	7.15	7.07	7.11	81600	7.11
MVO.US	MV Oil Trust	20240103	12.12	12.43	12.09	12.38	35400	12.38	up	up	correct
MVT.US	BlackRock MuniVest Fund II Inc	20240103	10.8	10.8	10.71	10.77	43200	10.77	down	down	correct
MWA.US	Mueller Water Products Inc	20240103	14.05	14.05	13.8	13.85	928500	13.85	down	down	correct
MX.US	Magnachip Semiconductor Corporation	20240103	7.8	7.99	7.68	7.93	406800	7.93	up	up	correct
MXE.US	Mexico Equity & Income Fund Inc	20240103	11.07	11.25	10.95	10.95	3800	10.95	down	down	correct
MXF.US	The Mexico Fund Inc	20240103	18.82	18.85	18.49	18.53	31700	18.53	down	down	correct
MXL.US	MaxLinear Inc	20240103	22.12	22.22	21.45	21.81	1017600	21.81	down	up	incorrect
MYD.US	BlackRock MuniYield Fund Inc	20240103	10.8	10.85	10.76	10.85	84500	10.85	up	up	correct
MYE.US	Myers Industries Inc	20240103	19.61	19.76	19.09	19.17	169100	19.17	down	up	incorrect
MYI.US	BlackRock MuniYield Quality Fund III Inc	20240103	11.61	11.62	11.55	11.58	286400	11.58	down	down	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20240103	10.37	10.43	10.35	10.4	49900	10.4	up	up	correct
MYTE.US	MYT Netherlands Parent B.V	20240103	3.23	3.4	3.11	3.35	17500	3.35	up	up	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20240103	11.05	11.16	11.05	11.15	290400	11.15	up	up	correct
NAD.US	Nuveen Quality Municipal Income Fund	20240103	11.43	11.51	11.39	11.47	417800	11.47	up	up	correct
NAN.US	Nuveen New York Quality Municipal Income Fund	20240103	11.05	11.12	11.04	11.11	31900	11.11	up	up	correct
NAPA.US	The Duckhorn Portfolio Inc	20240103	10.02	10.09	9.74	9.75	936403	9.75	down	down	correct
NAT.US	Nordic American Tankers Limited	20240103	4.32	4.49	4.28	4.46	5125900	4.46	up	up	correct
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20240103	10.71	10.79	10.69	10.78	11700	10.78	up	up	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20240103	15.63	16.09	15.63	16.08	113100	16.08	up	up	correct
NBHC.US	National Bank Holdings Corporation	20240103	36.9	37.01	35.99	36.02	131800	36.02	down	down	correct
NBR.US	Nabors Industries Ltd	20240103	80.28	84.86	79.64	81.72	485600	81.72	up	up	correct
NBXG.US	Neuberger Berman Next Generation Connectivity Fund Inc	20240103	10.74	10.74	10.62	10.65	212400	10.65	down	down	correct
NC.US	NACCO Industries Inc	20240103	36.65	37.37	36.56	36.56	10800	36.56	down	up	incorrect
NCA.US	Nuveen California Municipal Value Fund Inc	20240103	8.89	8.91	8.76	8.87	86000	8.87	down	down	correct
NCLH.US	Norwegian Cruise Line Holdings Ltd	20240103	17.76	17.93	17.29	17.32	17239600	17.32	down	down	correct
NCV.US	PA	20240103	21.28	21.48	21.25	21.44	1984	21.44	up	up	correct
NCZ.US	PA	20240103	20.87	20.88	20.77	20.87	6911	20.87
NDMO.US	Nuveen Dynamic Municipal Opportunities Fund	20240103	10	10.12	9.96	10.09	258800	10.09	up	up	correct
NDP.US	Tortoise Energy Independence Fund Inc	20240103	28.95	29.43	28.95	29.43	3900	29.43	up	up	correct
NE.US	Noble Corporation	20240103	47.91	48.83	47.69	48.16	1020200	48.16	up	down	incorrect
NEA.US	Nuveen AMT	20240103	11.04	11.09	10.99	11.07	656700	11.07	up	up	correct
NEM.US	Newmont Corporation	20240103	39.93	40.24	39.44	40	10382900	40	up	up	correct
NEP.US	NextEra Energy Partners LP	20240103	30.28	30.5	29.34	29.99	1132700	29.99	down	down	correct
NET.US	Cloudflare Inc	20240103	77.24	78.32	75.81	76.39	3123800	76.39	down	up	incorrect
NEU.US	NewMarket Corporation	20240103	542.32	553.94	542.32	552.31	74600	552.31	up	up	correct
NEXA.US	Nexa Resources S.A	20240103	6.85	7	6.83	6.95	39700	6.95	up	up	correct
NFG.US	National Fuel Gas Company	20240103	50.77	51.16	50.31	50.6	485900	50.6	down	down	correct
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20240103	12.47	12.53	12.38	12.44	183800	12.44	down	down	correct
NGG.US	National Grid plc	20240103	67.41	68.5	67.41	68.38	335143	68.38	up	down	incorrect
NGL.US	PC	20240103	27.355	27.47	27.355	27.47	705	27.47	up	up	correct
NGS.US	Natural Gas Services Group Inc	20240103	15.63	15.63	15.01	15.22	58700	15.22	down	down	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20240103	16.34	16.6	16.13	16.16	38000	16.16	down	down	correct
NGVT.US	Ingevity Corporation	20240103	46.48	46.48	43.56	44.03	220100	44.03	down	down	correct
NHI.US	National Health Investors Inc	20240103	55.57	55.57	54.23	54.4	211100	54.4	down	down	correct
NI.US	PB	20240103	24.95	25.0135	24.93	24.98	20953	24.98	up	up	correct
NIE.US	AllianzGI Equity & Convertible Income Fund	20240103	20.6	20.66	20.39	20.42	87200	20.42	down	up	incorrect
NIM.US	Nuveen Select Maturities Municipal Fund	20240103	8.9	8.94	8.86	8.94	24400	8.94	up	up	correct
NINE.US	Nine Energy Service Inc	20240103	2.77	2.84	2.615	2.7	1075400	2.7	down	up	incorrect
NIO.US	NIO Inc	20240103	8.12	8.56	8.1	8.5	58659300	8.5	up	down	incorrect
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20240103	7.6	7.65	7.6	7.6	0	7.6
NJR.US	New Jersey Resources Corporation	20240103	45.35	45.83	45	45.25	612600	45.25	down	down	correct
NKE.US	NIKE Inc	20240103	105.72	107.48	104	104.04	10573700	104.04	down	down	correct
NKX.US	Nuveen California AMT	20240103	11.48	11.6	11.46	11.59	117400	11.59	up	up	correct
NL.US	NL Industries Inc	20240103	5.45	5.51	5.42	5.42	14300	5.42	down	down	correct
NLY.US	PI	20240103	24.43	24.47	24.3425	24.405	22665	24.405	down	down	correct
NM.US	PH	20240103	13.09	13.1	13.09	13.1	286	13.1	up	up	correct
NMAI.US	Nuveen Multi	20240103	12.18	12.23	12.06	12.18	76000	12.18
NMCO.US	Nuveen Municipal Credit Opportunities Fund	20240103	9.99	10.09	9.97	10.07	229800	10.07	up	up	correct
NMG.US	Nouveau Monde Graphite Inc	20240103	2.55	2.6	2.49	2.52	69600	2.52	down	down	correct
NMI.US	Nuveen Municipal Income Fund Inc	20240103	9.21	9.3	9.2	9.26	10800	9.26	up	up	correct
NMK.US	PC	20240103	60	60	60	60	112	60
NMM.US	Navios Maritime Partners L.P	20240103	28.2	29.17	27.85	28.84	152300	28.84	up	up	correct
NMPRG.US	Navios Maritime Holdings Inc	20240103	12.5	12.5	12.49	12.5	72	12.5
NMPRH.US	Navios Maritime Holdings Inc	20240103	13.09	13.1	13.09	13.1	286	13.1	up	down	incorrect
NMR.US	Nomura Holdings Inc	20240103	4.43	4.49	4.43	4.47	9607400	4.47	up	down	incorrect
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20240103	11	11.13	11	11.09	12700	11.09	up	up	correct
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20240103	10.52	10.64	10.52	10.61	14600	10.61	up	up	correct
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20240103	9.94	9.97	9.9	9.95	345000	9.95	up	up	correct
NNI.US	Nelnet Inc	20240103	87.38	87.38	85.68	85.71	62600	85.71	down	down	correct
NNN.US	National Retail Properties Inc	20240103	43.22	43.27	42.56	42.63	2238500	42.63	down	up	incorrect
NOV.US	NOV Inc	20240103	20	20.62	19.88	20.32	2405800	20.32	up	up	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20240103	8.37	8.39	8.33	8.37	22300	8.37
NOA.US	North American Construction Group Ltd	20240103	20.95	21.13	20.56	21.08	56200	21.08	up	up	correct
NOAH.US	Noah Holdings Limited	20240103	13.31	13.31	12.75	12.94	66000	12.94	down	down	correct
NOC.US	Northrop Grumman Corporation	20240103	474.44	483.83	470.84	474.88	773500	474.88	up	down	incorrect
NOK.US	Nokia Corporation	20240103	3.385	3.4	3.35	3.39	18458111	3.39	up	up	correct
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20240103	10.05	10.13	10.05	10.13	4400	10.13	up	down	incorrect
NOMD.US	Nomad Foods Limited	20240103	17.26	17.395	17.11	17.36	579500	17.36	up	up	correct
NOVA.US	Sunnova Energy International Inc	20240103	14.78	14.83	13.73	14.57	4240000	14.57	down	down	correct
NOW.US	ServiceNow Inc	20240103	675.76	687.44	674.03	675.3	883000	675.3	down	up	incorrect
NPCT.US	Nuveen Core Plus Impact Fund	20240103	10.07	10.16	10.05	10.13	74100	10.13	up	up	correct
NPK.US	National Presto Industries Inc	20240103	80.36	81.38	79.98	79.98	15300	79.98	down	down	correct
NPO.US	EnPro Industries Inc	20240103	155.84	155.84	149.35	150.15	88500	150.15	down	down	correct
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20240103	10.71	10.83	10.69	10.83	41300	10.83	up	down	incorrect
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20240103	11.56	11.65	11.56	11.65	21300	11.65	up	up	correct
NR.US	Newpark Resources Inc	20240103	6.61	6.73	6.53	6.58	879500	6.58	down	down	correct
NREF.US	PA	20240103	21.43	21.43	20.85	21.1295	4607	21.1295	down	down	correct
NRG.US	NRG Energy Inc	20240103	51.35	51.76	51	51.67	3400800	51.67	up	up	correct
NRGX.US	PIMCO Energy and Tactical Credit Opportunities Fund	20240103	20.25	20.4	19.81	19.97	193296	19.97	down	down	correct
NRK.US	Nuveen New York AMT	20240103	10.55	10.57	10.54	10.57	192700	10.57	up	up	correct
NRP.US	Natural Resource Partners L.P	20240103	91.86	95	90	92.5	17400	92.5	up	down	incorrect
NRT.US	North European Oil Royalty Trust	20240103	6.09	6.19	6.03	6.09	69700	6.09
NRUC.US	National Rural Utilities Cooperative Finance Corp	20240103	25.01	25.19	24.87	25.05	10900	25.05	up	up	correct
NS.US	PC	20240103	25.63	25.69	25.5	25.57	28530	25.57	down	up	incorrect
NSA.US	PA	20240103	23.7	23.98	23.7	23.98	4810	23.98	up	up	correct
NSC.US	Norfolk Southern Corporation	20240103	235.58	235.58	231.99	232.97	841400	232.97	down	down	correct
NSP.US	Insperity Inc	20240103	119.02	119.02	114.96	115.03	201300	115.03	down	down	correct
NTB.US	The Bank of N.T. Butterfield & Son Limited	20240103	31.77	31.77	31.13	31.18	219300	31.18	down	down	correct
NTCO.US	Natura &Co Holding S.A	20240103	6.74	6.86	6.72	6.78	406400	6.78	up	up	correct
NTG.US	Tortoise Midstream Energy Fund Inc	20240103	35.16	35.82	35.04	35.71	19200	35.71	up	up	correct
NTR.US	Nutrien Ltd	20240103	56.43	57.17	56.18	56.81	1462300	56.81	up	up	correct
NTST.US	NETSTREIT Corp	20240103	18.21	18.21	17.955	18.12	1075914	18.12	down	up	incorrect
NTZ.US	Natuzzi S.p.A	20240103	6.6	6.62	6.6	6.6	800	6.6
NUE.US	Nucor Corporation	20240103	173	178.04	172.44	176.57	1624200	176.57	up	down	incorrect
NUS.US	Nu Skin Enterprises Inc	20240103	20.2	20.31	19.1	19.24	949100	19.24	down	down	correct
NUV.US	Nuveen Municipal Value Fund Inc	20240103	8.64	8.68	8.6	8.67	623300	8.67	up	up	correct
NUW.US	Nuveen AMT	20240103	13.67	13.77	13.67	13.72	17700	13.72	up	up	correct
NVG.US	Nuveen AMT	20240103	11.94	12	11.91	12	500600	12	up	up	correct
NVGS.US	Navigator Holdings Ltd	20240103	15.21	15.49	15.14	15.39	290500	15.39	up	up	correct
NVR.US	NVR Inc	20240103	6890	7000	6801.3701	6948.9399	28000	6948.9399	up	up	correct
NVRO.US	Nevro Corp	20240103	20.44	20.44	19.125	19.14	500500	19.14	down	down	correct
NVS.US	Novartis AG	20240103	103.13	105.05	102.96	104.82	2391000	104.82	up	up	correct
NVST.US	Envista Holdings Corporation	20240103	23.78	23.78	23.22	23.46	1651400	23.46	down	up	incorrect
NVT.US	nVent Electric plc	20240103	57.57	57.57	55.86	56.08	1476700	56.08	down	up	incorrect
NVTA.US	Invitae Corporation	20240103	0.612	0.612	0.555	0.56	7789400	0.56	down	up	incorrect
NWG.US	NatWest Group plc	20240103	5.58	5.66	5.57	5.63	1816000	5.63	up	up	correct
NWN.US	Northwest Natural Holding Company	20240103	39.79	40.28	39.42	39.93	170000	39.93	up	up	correct
NX.US	Quanex Building Products Corporation	20240103	31	31	30.03	30.25	189700	30.25	down	down	correct
NXC.US	Nuveen California Select Tax	20240103	12.88	12.98	12.86	12.93	14000	12.93	up	up	correct
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20240103	11.77	11.86	11.77	11.85	68700	11.85	up	up	correct
NXN.US	Nuveen New York Select Tax	20240103	11.77	11.88	11.66	11.87	3300	11.87	up	down	incorrect
NXRT.US	NexPoint Residential Trust Inc	20240103	34.26	34.26	33.56	33.64	124100	33.64	down	down	correct
NXP.US	Nuveen Select Tax	20240103	14.82	14.89	14.8	14.87	65300	14.87	up	up	correct
NXU.US	Novus Capital Corporation II	20240103	1.83	1.99	1.711	1.76	715300	1.76	down	down	correct
NYC.US	New York City REIT Inc	20240103	7.97	7.97	7.9242	7.9242	641	7.9242	down	down	correct
NYCB.US	PU	20240103	40.65	41.1799	40.65	40.7161	1991	40.7161	up	up	correct
NYT.US	The New York Times Company	20240103	47.68	48	47.14	47.16	1101200	47.16	down	down	correct
NZF.US	Nuveen Municipal Credit Income Fund	20240103	11.9	12.05	11.88	12.04	592700	12.04	up	up	correct
O.US	Realty Income Corporation	20240103	58.14	58.24	57.26	57.73	5312500	57.73	down	up	incorrect
OAK.US	PB	20240103	21.2199	21.2904	21.17	21.25	9224	21.25	up	down	incorrect
OC.US	Owens Corning	20240103	146.33	147.22	143.62	145.75	794700	145.75	down	down	correct
OCFT.US	OneConnect Financial Technology Co. Ltd	20240103	3.05	3.19	3	3.05	7600	3.05
OCN.US	Ocwen Financial Corporation	20240103	31.49	31.96	30.43	30.76	18500	30.76	down	down	correct
ODC.US	Oil	20240103	69.15	69.9	67.91	67.96	24200	67.96	down	down	correct
OEC.US	Orion Engineered Carbons S.A	20240103	26.64	26.64	24.72	24.98	532300	24.98	down	down	correct
OFG.US	OFG Bancorp	20240103	36.83	36.83	35.42	35.55	274700	35.55	down	down	correct
OGE.US	OGE Energy Corp	20240103	35.36	35.71	35.18	35.58	1684200	35.58	up	up	correct
OGN.US	Organon & Co	20240103	14.64	14.78	14.28	14.63	2980200	14.63	down	up	incorrect
OGS.US	ONE Gas Inc	20240103	64.42	65.75	63.86	65.01	398800	65.01	up	up	correct
OHI.US	Omega Healthcare Investors Inc	20240103	30.8	30.82	30.47	30.52	1417500	30.52	down	down	correct
OI.US	O	20240103	15.91	16.03	15.2	15.2	2672800	15.2	down	down	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20240103	6.5	6.61	6.5	6.59	138000	6.59	up	up	correct
OII.US	Oceaneering International Inc	20240103	20.7	21.06	20.49	20.62	1019400	20.62	down	down	correct
OIS.US	Oil States International Inc	20240103	6.69	6.81	6.63	6.65	529000	6.65	down	up	incorrect
OKE.US	ONEOK Inc	20240103	70.91	72.14	70.7	71.74	3016300	71.74	up	up	correct
OLN.US	Olin Corporation	20240103	53.74	53.93	52.45	52.93	775700	52.93	down	down	correct
OLO.US	Olo Inc	20240103	5.33	5.35	5.07	5.09	1223000	5.09	down	down	correct
OLP.US	One Liberty Properties Inc	20240103	22.16	22.37	21.95	22.01	76400	22.01	down	down	correct
OMC.US	Omnicom Group Inc	20240103	86.82	87.07	84.96	84.99	1435200	84.99	down	down	correct
OMF.US	OneMain Holdings Inc	20240103	48.79	48.9	47.86	48.28	801700	48.28	down	down	correct
OMI.US	Owens & Minor Inc	20240103	18.96	19.38	18.55	18.97	1023700	18.97	up	up	correct
ONON.US	On Holding AG	20240103	26.49	26.55	25.9	26.07	4499800	26.07	down	down	correct
ONTF.US	ON24 Inc	20240103	7.35	7.44	7.11	7.11	233700	7.11	down	down	correct
ONTO.US	Onto Innovation Inc	20240103	141.89	142.6	137.42	138.72	492400	138.72	down	down	correct
OOMA.US	Ooma Inc	20240103	10.73	10.79	10.45	10.5	72500	10.5	down	down	correct
OPY.US	Oppenheimer Holdings Inc	20240103	40.94	41.16	40.51	40.66	57300	40.66	down	down	correct
OR.US	Osisko Gold Royalties Ltd	20240103	13.81	13.87	13.65	13.75	548000	13.75	down	down	correct
ORA.US	Ormat Technologies Inc	20240103	75.54	76.07	74.51	75.5	441500	75.5	down	up	incorrect
ORAN.US	Orange S.A	20240103	11.57	11.61	11.55	11.55	257500	11.55	down	up	incorrect
ORC.US	Orchid Island Capital Inc	20240103	8.28	8.3	8.09	8.21	1109100	8.21	down	down	correct
ORCL.US	Oracle Corporation	20240103	103.3	103.38	101.74	102.46	9455600	102.46	down	down	correct
ORI.US	Old Republic International Corporation	20240103	29.43	29.69	29.35	29.37	1339300	29.37	down	down	correct
ORN.US	Orion Group Holdings Inc	20240103	4.83	4.83	4.63	4.8	56600	4.8	down	down	correct
OSCR.US	Oscar Health Inc	20240103	8.97	9.37	8.87	8.89	2079600	8.89	down	down	correct
OSG.US	Overseas Shipholding Group Inc	20240103	5.15	5.245	5.11	5.11	318735	5.11	down	down	correct
OSI.US	UN	20240103	10.4	10.4	10.4	10.4	0	10.4
OSK.US	Oshkosh Corporation	20240103	106.18	106.18	103.72	103.78	404200	103.78	down	down	correct
OUT.US	Outfront Media Inc. (REIT)	20240103	13.84	13.87	13.48	13.51	2399700	13.51	down	down	correct
OVV.US	Ovintiv Inc	20240103	44	44.84	43.72	44.56	2869200	44.56	up	up	correct
OXM.US	Oxford Industries Inc	20240103	99.36	99.48	96.36	96.42	181400	96.42	down	down	correct
OXY.US	Occidental Petroleum Corporation	20240103	59.63	60.79	59.44	60.61	7269300	60.61	up	up	correct
OZ.US	Belpointe PREP LLC Unit	20240103	72.675	73.5	71.36	72.99	5900	72.99	up	up	correct
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20240103	169.48	172.95	167.07	167.91	61800	167.91	down	down	correct
PACK.US	Ranpak Holdings Corp	20240103	5.29	5.33	5.125	5.17	518000	5.17	down	down	correct
PAG.US	Penske Automotive Group Inc	20240103	158.38	158.38	153.04	153.31	235700	153.31	down	down	correct
PAGS.US	PagSeguro Digital Ltd	20240103	11.85	12.175	11.64	11.96	2922400	11.96	up	down	incorrect
PAI.US	Western Asset Investment Grade Income Fund Inc	20240103	11.96	12.05	11.93	12.05	5400	12.05	up	up	correct
PAM.US	Pampa Energía S.A	20240103	48.21	49.43	48.21	48.49	140300	48.49	up	up	correct
PAR.US	PAR Technology Corporation	20240103	42.01	42.31	41.19	41.19	241700	41.19	down	down	correct
PARR.US	Par Pacific Holdings Inc	20240103	36.68	37.49	35.86	35.91	1118800	35.91	down	down	correct
PATH.US	UiPath Inc	20240103	23.26	23.44	22.51	22.57	9323508	22.57	down	down	correct
PAY.US	Paymentus Holdings Inc	20240103	17.25	17.48	16.8	16.87	103500	16.87	down	down	correct
PAYC.US	Paycom Software Inc	20240103	201.57	202.425	193.74	194.45	831800	194.45	down	down	correct
PB.US	Prosperity Bancshares Inc	20240103	67	67.59	65.61	65.91	779300	65.91	down	down	correct
PBA.US	Pembina Pipeline Corporation	20240103	34.25	34.53	34.11	34.43	951600	34.43	up	down	incorrect
PCM.US	PCM Fund Inc	20240103	7.84	8	7.8	7.96	76500	7.96	up	up	correct
PBF.US	PBF Energy Inc	20240103	44.5	44.88	42.86	43.89	3662500	43.89	down	down	correct
PBH.US	Prestige Consumer Healthcare Inc	20240103	62.48	62.48	60.42	60.44	283200	60.44	down	down	correct
PBI.US	PB	20240103	16.8675	16.8675	16.5	16.55	39976	16.55	down	down	correct
PBR.US	A	20240103	15.4	15.92	15.4	15.87	7123900	15.87	up	up	correct
PBRA.US	Petróleo Brasileiro S.A.	20240103	15.4	15.92	15.4	15.87	7126758	15.87	up	up	correct
PBT.US	Permian Basin Royalty Trust	20240103	14.08	14.43	13.93	14.25	93600	14.25	up	up	correct
PCF.US	High Income Securities Fund	20240103	6.39	6.39	6.34	6.37	36600	6.37	down	down	correct
PCG.US	PG&E Corporation	20240103	18.01	18.13	17.85	17.97	20148100	17.97	down	down	correct
PCK.US	PIMCO California Municipal Income Fund II	20240103	5.79	5.86	5.75	5.83	112800	5.83	up	up	correct
PCN.US	PIMCO Corporate & Income Strategy Fund	20240103	12.43	12.54	12.41	12.5	320500	12.5	up	down	incorrect
PCOR.US	Procore Technologies Inc	20240103	66.26	66.91	64.04	64.47	1622300	64.47	down	down	correct
PCQ.US	PIMCO California Municipal Income Fund	20240103	9.35	9.43	9.35	9.38	75500	9.38	up	up	correct
PD.US	PagerDuty Inc	20240103	21.4	22.07	21.18	21.2	2183100	21.2	down	down	correct
PDI.US	PIMCO Dynamic Income Fund	20240103	18.18	18.3	18.12	18.27	2574800	18.27	up	up	correct
PDM.US	Piedmont Office Realty Trust Inc	20240103	7.24	7.29	6.92	7.01	1320400	7.01	down	up	incorrect
PDO.US	Pimco Dynamic Income Opportunities Fund	20240103	12.42	12.5	12.36	12.47	781800	12.47	up	up	correct
PDS.US	Precision Drilling Corporation	20240103	52.56	53.65	51.8	52.93	71700	52.93	up	up	correct
PDT.US	John Hancock Premium Dividend Fund	20240103	10.8	10.82	10.74	10.82	105200	10.82	up	up	correct
PEAK.US	Healthpeak Properties Inc	20240103	19.74	19.85	19.37	19.58	3070100	19.58	down	down	correct
PEB.US	PG	20240103	20.91	20.9666	20.66	20.94	9325	20.94	up	up	correct
PEG.US	Public Service Enterprise Group Incorporated	20240103	61.61	61.84	61.19	61.81	2830600	61.81	up	up	correct
PEN.US	Penumbra Inc	20240103	240.82	241.55	230.92	231.69	498839	231.69	down	down	correct
PEO.US	Adams Natural Resources Fund Inc	20240103	20.96	21.34	20.91	21.27	56400	21.27	up	down	incorrect
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20240103	9.9	10.01	9.89	9.95	33400	9.95	up	up	correct
PFE.US	Pfizer Inc	20240103	30	30.04	29.41	29.73	43426500	29.73	down	down	correct
PFGC.US	Performance Food Group Company	20240103	69.84	70.1	68.8	68.8	852700	68.8	down	down	correct
PFH.US	CABCO Trust for JC Penney Debentures	20240103	19.4	19.48	19.23	19.33	28000	19.33	down	up	incorrect
PFL.US	PIMCO Income Strategy Fund	20240103	8.55	8.55	8.46	8.48	125500	8.48	down	down	correct
PFN.US	PIMCO Income Strategy Fund II	20240103	7.23	7.35	7.21	7.26	268300	7.26	up	up	correct
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20240103	8.03	8.07	7.99	8.05	34900	8.05	up	up	correct
PFS.US	Provident Financial Services Inc	20240103	17.95	17.95	17.4	17.41	611300	17.41	down	down	correct
PFSI.US	PennyMac Financial Services Inc	20240103	86.4	86.4	84.73	85.03	290400	85.03	down	down	correct
PG.US	The Procter & Gamble Company	20240103	148.34	149.2	147.18	147.84	7697500	147.84	down	down	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20240103	7.43	7.52	7.39	7.51	36300	7.51	up	up	correct
PGR.US	The Progressive Corporation	20240103	162.26	165.31	162.12	163.17	2208600	163.17	up	up	correct
PGRE.US	Paramount Group Inc	20240103	5.14	5.14	4.935	5.01	1854300	5.01	down	up	incorrect
PGTI.US	PGT Innovations Inc	20240103	41.67	41.72	41.28	41.7	3424800	41.7	up	down	incorrect
PGZ.US	Principal Real Estate Income Fund	20240103	9.46	9.46	9.39	9.44	23500	9.44	down	down	correct
PH.US	Parker	20240103	456.63	458.56	449.39	450.68	553700	450.68	down	down	correct
PHD.US	Pioneer Floating Rate Fund Inc	20240103	9.15	9.19	8.92	8.99	190400	8.99	down	down	correct
PHG.US	Koninklijke Philips N.V	20240103	22.71	22.85	22.56	22.67	893700	22.67	down	down	correct
PHI.US	PLDT Inc	20240103	23.03	23.34	23.03	23.3	32600	23.3	up	up	correct
PHK.US	PIMCO High Income Fund	20240103	5	5.04	4.98	4.99	596000	4.99	down	down	correct
PHM.US	PulteGroup Inc	20240103	100	101.31	99.03	100.47	2018700	100.47	up	up	correct
PHR.US	Phreesia Inc	20240103	22.91	22.91	21.83	22.1	621300	22.1	down	down	correct
PHT.US	Pioneer High Income Fund Inc	20240103	7.19	7.25	7.17	7.25	79400	7.25	up	up	correct
PHX.US	PHX Minerals Inc	20240103	3.25	3.27	3.06	3.16	111300	3.16	down	down	correct
PII.US	Polaris Inc	20240103	92.74	92.97	90.08	90.34	681000	90.34	down	down	correct
PIM.US	Putnam Master Intermediate Income Trust	20240103	3.2	3.23	3.19	3.22	27900	3.22	up	up	correct
PINE.US	Alpine Income Property Trust Inc	20240103	16.63	16.89	16.56	16.66	57400	16.66	up	up	correct
PINS.US	Pinterest Inc	20240103	35.85	36.05	35.36	35.86	7024100	35.86	up	up	correct
PIPR.US	Piper Sandler Companies	20240103	170.49	170.49	166.62	166.7	108100	166.7	down	up	incorrect
PJT.US	PJT Partners Inc	20240103	98.98	99.74	97.3	97.43	323700	97.43	down	down	correct
PK.US	Park Hotels & Resorts Inc	20240103	15.23	15.54	15.17	15.47	5289600	15.47	up	up	correct
PKE.US	Park Aerospace Corp	20240103	14.72	14.72	14.03	14.13	40300	14.13	down	up	incorrect
PKG.US	Packaging Corporation of America	20240103	162.89	164.53	161.93	163.65	821800	163.65	up	up	correct
PKX.US	POSCO	20240103	90.22	90.67	89.83	89.97	131300	89.97	down	down	correct
PLD.US	Prologis Inc	20240103	133	133.02	130.12	130.52	3195000	130.52	down	down	correct
PLNT.US	Planet Fitness Inc	20240103	72.5	73	71.505	71.57	1507600	71.57	down	down	correct
PLOW.US	Douglas Dynamics Inc	20240103	28.83	28.83	27.75	27.77	129600	27.77	down	up	incorrect
PMT.US	PB	20240103	23.98	24.03	23.9	23.9	12395	23.9	down	down	correct
PLTR.US	Palantir Technologies Inc	20240103	16.12	16.38	16.01	16.09	46865204	16.09	down	down	correct
PLYM.US	Plymouth Industrial REIT Inc	20240103	24.08	24.08	23.74	23.84	343100	23.84	down	down	correct
PM.US	Philip Morris International Inc	20240103	95.44	95.68	94.74	95.42	4145200	95.42	down	down	correct
PMF.US	PIMCO Municipal Income Fund	20240103	9.23	9.39	9.23	9.37	97800	9.37	up	up	correct
PML.US	PIMCO Municipal Income Fund II	20240103	8.3	8.44	8.3	8.4	270500	8.4	up	down	incorrect
PMM.US	Putnam Managed Municipal Income Trust	20240103	6.08	6.16	6.07	6.16	97700	6.16	up	up	correct
PMO.US	Putnam Municipal Opportunities Trust	20240103	10.3	10.4	10.3	10.36	83100	10.36	up	up	correct
PMX.US	PIMCO Municipal Income Fund III	20240103	7.42	7.5	7.36	7.49	129500	7.49	up	up	correct
PNC.US	The PNC Financial Services Group Inc	20240103	154.8	155.45	151.4	151.66	2098600	151.66	down	up	incorrect
PNF.US	PIMCO New York Municipal Income Fund	20240103	7.86	7.95	7.86	7.93	19300	7.93	up	up	correct
PNI.US	PIMCO New York Municipal Income Fund II	20240103	7.57	7.61	7.53	7.58	22200	7.58	up	up	correct
PNM.US	PNM Resources Inc	20240103	39.24	39.67	38.82	39.4	5954400	39.4	up	up	correct
PNR.US	Pentair plc	20240103	70.14	70.26	68.24	68.28	1592400	68.28	down	down	correct
PNW.US	Pinnacle West Capital Corporation	20240103	73.23	74.05	72.69	74.02	1117900	74.02	up	up	correct
POR.US	Portland General Electric Company	20240103	44.17	44.58	43.77	44.18	1045400	44.18	up	up	correct
POST.US	Post Holdings Inc	20240103	91.71	92.1	90.21	90.45	796100	90.45	down	down	correct
PPG.US	PPG Industries Inc	20240103	146.65	146.98	144.27	145.62	1739500	145.62	down	down	correct
PPL.US	PPL Corporation	20240103	27.5	27.72	27.41	27.66	6852200	27.66	up	up	correct
PPT.US	Putnam Premier Income Trust	20240103	3.6	3.64	3.6	3.63	140900	3.63	up	up	correct
PRA.US	ProAssurance Corporation	20240103	13.47	13.77	13.26	13.4	277900	13.4	down	down	correct
PRE.US	PJ	20240103	18.64	18.705	18.25	18.3	218189	18.3	down	down	correct
PRG.US	PROG Holdings Inc	20240103	30.86	31.09	30.32	30.53	371200	30.53	down	down	correct
PRGO.US	Perrigo Company plc	20240103	33.8	33.8	32.97	33.33	2008800	33.33	down	down	correct
PRI.US	Primerica Inc	20240103	206.58	209.38	205.78	206.01	128600	206.01	down	down	correct
PRIF.US	PI	20240103	22.3	22.3	22.08	22.08	1920	22.08	down	up	incorrect
PRLB.US	Proto Labs Inc	20240103	37.64	37.64	35.82	35.9	148600	35.9	down	down	correct
PRMW.US	Primo Water Corporation	20240103	15.48	15.48	14.92	14.96	1021100	14.96	down	down	correct
PRO.US	PROS Holdings Inc	20240103	34.43	34.96	34.07	34.62	426800	34.62	up	down	incorrect
PRS.US	Prudential Financial Inc	20240103	24.72	24.9	24.62	24.76	29300	24.76	up	up	correct
PRT.US	PermRock Royalty Trust	20240103	4.3	4.63	4.3	4.53	49000	4.53	up	up	correct
PRU.US	Prudential Financial Inc	20240103	103.12	103.64	102.6	102.79	1668200	102.79	down	down	correct
PSA.US	PN	20240103	17.06	17.16	16.95	17.08	25191	17.08	up	up	correct
PSEC.US	PA	20240103	17.98	17.98	17.61	17.92	12102	17.92	down	down	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20240103	19.04	19.19	18.98	19.19	17400	19.19	up	up	correct
PSFE.US	WT	20240103	0.027	0.0281	0.027	0.027	5494	0.027
PSN.US	Parsons Corporation	20240103	62.24	62.555	61.355	61.57	416700	61.57	down	down	correct
PSO.US	Pearson plc	20240103	12.17	12.3	12.17	12.27	323400	12.27	up	up	correct
PSTG.US	Pure Storage Inc	20240103	37.13	37.72	36.161	36.52	14697400	36.52	down	down	correct
PSTL.US	Postal Realty Trust Inc	20240103	14.41	14.47	14.27	14.3	110800	14.3	down	down	correct
PSX.US	Phillips 66	20240103	134.01	136.45	134.01	135.75	3094700	135.75	up	up	correct
PTA.US	Cohen & Steers Tax	20240103	18.26	18.42	18.13	18.42	182200	18.42	up	up	correct
PTY.US	PIMCO Corporate & Income Opportunity Fund	20240103	13.42	13.7	13.42	13.48	917500	13.48	up	up	correct
PUMP.US	ProPetro Holding Corp	20240103	8.21	8.46	8.13	8.25	1891500	8.25	up	up	correct
PVH.US	PVH Corp	20240103	118.82	120.68	117.52	117.63	1072300	117.63	down	up	incorrect
PVL.US	Permianville Royalty Trust	20240103	1.54	1.64	1.52	1.62	263400	1.62	up	up	correct
PWR.US	Quanta Services Inc	20240103	204.04	205.57	201.43	201.74	1354600	201.74	down	up	incorrect
PWSC.US	PowerSchool Holdings Inc	20240103	22.5	22.83	22.36	22.8	740500	22.8	up	up	correct
PXD.US	Pioneer Natural Resources Company	20240103	229.88	232.8	228.64	232.37	2450500	232.37	up	up	correct
PYN.US	PIMCO New York Municipal Income Fund III	20240103	5.94	6	5.94	5.99	6600	5.99	up	up	correct
PYT.US	PPLUS Trust Series GSC	20240103	22.15	22.53	22.15	22.51	2300	22.51	up	up	correct
PZC.US	PIMCO California Municipal Income Fund III	20240103	7.43	7.47	7.34	7.45	41200	7.45	up	up	correct
QD.US	Qudian Inc	20240103	1.96	2.09	1.96	2.09	725000	2.09	up	up	correct
QGEN.US	QIAGEN N.V	20240103	42.86	43.23	42.79	43.2	3498200	43.2	up	up	correct
QSR.US	Restaurant Brands International Inc	20240103	77.04	77.52	76.375	76.4	800900	76.4	down	up	incorrect
QTWO.US	Q2 Holdings Inc	20240103	41.59	41.71	40.17	40.18	894800	40.18	down	down	correct
QVCC.US	QVCC	20240103	11	11.14	10.9	10.91	50600	10.91	down	down	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20240103	10.82	10.94	10.73	10.73	30800	10.73	down	down	correct
R.US	Ryder System Inc	20240103	111.98	113.38	110.62	111.78	240400	111.78	down	down	correct
RA.US	Brookfield Real Assets Income Fund Inc	20240103	12.88	13.07	12.865	13	269900	13	up	up	correct
RACE.US	Ferrari N.V	20240103	331.74	335.03	331.3	333.35	275600	333.35	up	up	correct
RAMP.US	LiveRamp Holdings Inc	20240103	36.91	37.04	35.17	35.4	586400	35.4	down	down	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20240103	66.26	67.08	65.26	65.63	870300	65.63	down	up	incorrect
RBC.US	Regal Beloit Corporation	20240103	275.63	276.91	270.6	270.74	144000	270.74	down	up	incorrect
RBLX.US	Roblox Corporation	20240103	42.22	42.605	41.505	41.91	6127300	41.91	down	up	incorrect
RBOT.US	WT	20240103	0.03	0.03	0.0295	0.03	19923	0.03
RC.US	PE	20240103	19.13	19.2499	18.99	19.02	19907	19.02	down	down	correct
RCB.US	Ready Capital Corporation	20240103	24.16	24.16	24.16	24.16	69	24.16
RCFA.US	UN	20240103	11.07	11.08	11.02	11.07	2215	11.07
RCI.US	Rogers Communications Inc	20240103	46.56	46.75	46.14	46.67	311000	46.67	up	up	correct
RCL.US	Royal Caribbean Group	20240103	117.6	119.18	115.96	117.45	3638500	117.45	down	down	correct
RCS.US	PIMCO Strategic Income Fund Inc	20240103	5.92	5.98	5.84	5.96	113600	5.96	up	up	correct
RCUS.US	Arcus Biosciences Inc	20240103	19.49	19.97	19.119	19.73	684300	19.73	up	up	correct
RDN.US	Radian Group Inc	20240103	28.4	28.82	28.28	28.36	1341000	28.36	down	down	correct
RDW.US	Redwire Corp	20240103	2.92	3.25	2.87	3.05	266400	3.05	up	up	correct
RDY.US	Dr. Reddy's Laboratories Limited	20240103	70.7	71.06	70.45	70.51	156700	70.51	down	down	correct
RELX.US	RELX PLC	20240103	38.49	38.83	38.48	38.7	781200	38.7	up	up	correct
RERE.US	AiHuiShou International Co. Ltd.	20240103	1.78	1.78	1.72	1.76	142300	1.76	down	down	correct
RES.US	RPC Inc	20240103	7.1	7.4	7.03	7.27	1483100	7.27	up	up	correct
REVG.US	REV Group Inc	20240103	17.9	17.9	17.335	17.37	206600	17.37	down	down	correct
REX.US	REX American Resources Corporation	20240103	46.84	47.82	46.35	47.02	118800	47.02	up	up	correct
REXR.US	PC	20240103	22.1721	22.3099	22.02	22.18	4050	22.18	up	up	correct
REZI.US	Resideo Technologies Inc	20240103	18.22	18.22	17.57	17.6	592800	17.6	down	down	correct
RF.US	PE	20240103	17.38	17.62	17.27	17.44	18171	17.44	up	down	incorrect
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20240103	11.89	11.9	11.71	11.72	86100	11.72	down	down	correct
RFL.US	Rafael Holdings Inc	20240103	1.85	1.87	1.81	1.85	7600	1.85
RFM.US	RiverNorth Flexible Municipal Income Fund Inc	20240103	15.48	15.616	15.42	15.605	8100	15.605	up	up	correct
RFMZ.US	RiverNorth Flexible Municipal Income Fund II Inc	20240103	13.16	13.38	13.16	13.33	135500	13.33	up	down	incorrect
RGA.US	Reinsurance Group of America Incorporated	20240103	163.81	164.71	162.86	164.13	375400	164.13	up	up	correct
RGR.US	Sturm Ruger & Company Inc	20240103	45.1	45.1	44.3	44.39	117900	44.39	down	up	incorrect
RGS.US	Regis Corporation	20240103	8.76	8.86	7.45	7.6	89100	7.6	down	down	correct
RGT.US	Royce Global Value Trust Inc	20240103	9.6	9.86	9.6	9.73	37500	9.73	up	up	correct
RHI.US	Robert Half International Inc	20240103	85.56	85.56	83.83	83.94	711500	83.94	down	down	correct
RHP.US	Ryman Hospitality Properties Inc	20240103	110.53	111.47	109.81	110.24	457900	110.24	down	down	correct
RIG.US	Transocean Ltd	20240103	6.22	6.35	6.16	6.2	9238000	6.2	down	up	incorrect
RIO.US	Rio Tinto Group	20240103	73.11	73.84	72.8	73.55	3408900	73.55	up	up	correct
RIV.US	RiverNorth Opportunities Fund Inc	20240103	11	11.03	10.97	11.02	46900	11.02	up	up	correct
RJF.US	Raymond James Financial Inc	20240103	110.73	110.99	109.43	109.46	818800	109.46	down	down	correct
RKT.US	Rocket Companies Inc	20240103	13.56	13.71	12.753	13.34	5754600	13.34	down	down	correct
RL.US	Ralph Lauren Corporation	20240103	144.29	145.07	142.31	142.59	795000	142.59	down	up	incorrect
RLI.US	RLI Corp	20240103	136.19	137.27	134.75	135.06	191600	135.06	down	up	incorrect
RLJ.US	PA	20240103	24.82	24.95	24.75	24.93	91317	24.93	up	down	incorrect
RLX.US	RLX Technology Inc	20240103	1.93	1.97	1.88	1.95	5593400	1.95	up	up	correct
RM.US	Regional Management Corp	20240103	26.37	26.51	24.68	24.92	20800	24.92	down	down	correct
RMD.US	ResMed Inc	20240103	170.03	170.3	164.75	165.79	731000	165.79	down	down	correct
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20240103	15.58	15.63	15.45	15.63	17000	15.63	up	up	correct
RMM.US	Rivernorth Managed Duration Municipal Income Fund Inc	20240103	14.38	14.48	14.35	14.41	103900	14.41	up	up	correct
RMPL.US	P	20240103	24.98	24.9847	24.97	24.98	8628	24.98
RMT.US	Royce Micro	20240103	9.04	9.05	8.87	8.9	87600	8.9	down	down	correct
RNG.US	RingCentral Inc	20240103	31.6	31.92	30.94	31	1854700	31	down	down	correct
RNGR.US	Ranger Energy Services Inc	20240103	10.38	10.79	10.273	10.62	167700	10.62	up	up	correct
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20240103	20.4	20.46	19.91	19.98	152600	19.98	down	up	incorrect
RNR.US	PG	20240103	17.13	17.19	17.03	17.11	106110	17.11	down	up	incorrect
ROG.US	Rogers Corporation	20240103	131.59	132.19	127.47	128.17	117300	128.17	down	down	correct
ROK.US	Rockwell Automation Inc	20240103	307.5	308.66	303.06	303.86	823700	303.86	down	up	incorrect
ROL.US	Rollins Inc	20240103	43.31	43.35	42.24	42.24	1790000	42.24	down	up	incorrect
ROP.US	Roper Technologies Inc	20240103	534.49	537.43	530.8	531	488400	531	down	down	correct
RPM.US	RPM International Inc	20240103	109.03	109.05	106.7	107.14	982800	107.14	down	down	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20240103	12.36	12.41	12	12.01	787900	12.01	down	down	correct
RRC.US	Range Resources Corporation	20240103	30.69	31.01	30.11	30.99	2842000	30.99	up	up	correct
RRX.US	Regal Beloit Corporation	20240103	143.13	143.13	138.07	141.51	505900	141.51	down	down	correct
RS.US	Reliance Steel & Aluminum Co	20240103	279.37	282.26	278.5	279.13	185200	279.13	down	down	correct
RSF.US	RiverNorth Specialty Finance Corp	20240103	15.65	15.94	15.65	15.78	3100	15.78	up	up	correct
RSG.US	Republic Services Inc	20240103	165.76	167.13	163.69	163.72	1343900	163.72	down	down	correct
RSI.US	Rush Street Interactive Inc	20240103	4.13	4.13	3.91	3.91	752400	3.91	down	down	correct
RSKD.US	Riskified Ltd.	20240103	4.4	4.45	4.3	4.3	668300	4.3	down	down	correct
RTX.US	Raytheon Technologies Corporation	20240103	85.48	86.9	85.35	85.61	9957500	85.61	up	down	incorrect
RVLV.US	Revolve Group Inc	20240103	16.32	16.405	15.495	15.88	1364500	15.88	down	down	correct
RVT.US	Royce Value Trust Inc	20240103	14.42	14.43	14.02	14.04	361500	14.04	down	up	incorrect
RWT.US	Redwood Trust Inc	20240103	7.18	7.23	7.03	7.05	909500	7.05	down	up	incorrect
RYAM.US	Rayonier Advanced Materials Inc	20240103	4.2	4.4	4.2	4.28	1018000	4.28	up	up	correct
RYAN.US	RYAN SPECIALTY GROUP HOLDINGS INC.	20240103	42.7	43.008	42.05	42.47	773200	42.47	down	up	incorrect
RYB.US	RYB Education Inc	20240103	5.4	5.96	5.11	5.11	20911	5.11	down	down	correct
RYI.US	Ryerson Holding Corporation	20240103	33.64	34.01	33.13	33.37	172300	33.37	down	down	correct
RYN.US	Rayonier Inc	20240103	33.38	33.74	33.02	33.14	891900	33.14	down	down	correct
S.US	SentinelOne Inc.	20240103	25.1	25.32	23.8	23.81	9488300	23.81	down	down	correct
SA.US	Seabridge Gold Inc	20240103	11.52	12.12	11.39	11.86	957900	11.86	up	up	correct
SACH.US	PA	20240103	20.1	20.1	19.95	20.0199	29100	20.0199	down	down	correct
SAFE.US	Safehold Inc	20240103	23.32	23.46	22.57	23.02	332300	23.02	down	down	correct
SAH.US	Sonic Automotive Inc	20240103	55.27	55.43	53.58	53.77	170892	53.77	down	up	incorrect
SAIC.US	Science Applications International Corporation	20240103	123.23	124.81	123.22	123.37	269200	123.37	up	up	correct
SAM.US	The Boston Beer Company Inc	20240103	336.97	338.11	330.04	331.05	176700	331.05	down	down	correct
SAN.US	Banco Santander S.A	20240103	4.11	4.13	4.09	4.12	2219900	4.12	up	up	correct
SAND.US	Sandstorm Gold Ltd	20240103	4.83	4.85	4.76	4.8	1753400	4.8	down	down	correct
SAP.US	SAP SE	20240103	150	150.47	149.43	149.79	945400	149.79	down	down	correct
SAR.US	Saratoga Investment Corp	20240103	25.81	25.84	25.69	25.7	67497	25.7	down	down	correct
SAVE.US	Spirit Airlines Inc	20240103	16.05	16.32	15.7	15.97	3259600	15.97	down	up	incorrect
SBBA.US	SBBA	20240103	25.2	25.24	25.06	25.17	3100	25.17	down	down	correct
SBH.US	Sally Beauty Holdings Inc	20240103	13.66	13.66	12.6	12.7	2040400	12.7	down	down	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20240103	7.78	7.81	7.77	7.81	14500	7.81	up	up	correct
SBOW.US	SilverBow Resources Inc	20240103	29.01	29.53	28.46	29.1	337800	29.1	up	up	correct
SBR.US	Sabine Royalty Trust	20240103	68.31	69.75	67.85	69.36	50704	69.36	up	up	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20240103	14.94	15.07	14.83	14.85	497300	14.85	down	down	correct
SBSW.US	Sibanye Stillwater Limited	20240103	5.13	5.23	5.03	5.14	5077600	5.14	up	up	correct
SCCO.US	Southern Copper Corporation	20240103	82.37	84.36	81.18	83.89	1230300	83.89	up	up	correct
SCD.US	LMP Capital and Income Fund Inc	20240103	13.93	13.96	13.81	13.82	33900	13.82	down	up	incorrect
SCE.US	PL	20240103	20.4	20.48	20.09	20.32	24230	20.32	down	up	incorrect
SCHW.US	PJ	20240103	19.72	20.11	19.58	19.87	68663	19.87	up	up	correct
SCI.US	Service Corporation International	20240103	68.2	68.72	67.38	67.39	1048500	67.39	down	down	correct
SCL.US	Stepan Company	20240103	92.92	92.92	89.81	90.32	94500	90.32	down	down	correct
SCM.US	Stellus Capital Investment Corporation	20240103	12.85	13.05	12.81	12.96	121200	12.96	up	up	correct
SCS.US	Steelcase Inc	20240103	13.15	13.27	12.97	13.1	1324900	13.1	down	down	correct
SCX.US	The L.S. Starrett Company	20240103	12.46	12.56	11.25	11.4	33100	11.4	down	down	correct
SD.US	SandRidge Energy Inc	20240103	13.76	13.99	13.707	13.89	555800	13.89	up	down	incorrect
SDHY.US	PGIM Short Duration High Yield Opportunities Fund	20240103	15.07	15.07	14.98	15.03	75400	15.03	down	down	correct
SDRL.US	Seadrill Limited	20240103	46.7	47.38	46.24	46.6	737000	46.6	down	down	correct
SE.US	Sea Limited	20240103	37.88	39.24	37.66	38.8	6954100	38.8	up	up	correct
SEAS.US	SeaWorld Entertainment Inc	20240103	52.02	52.32	50.71	50.8	709600	50.8	down	down	correct
SEDA.US	UN	20240103	10.83	10.83	10.79	10.79	425	10.79	down	up	incorrect
SEE.US	Sealed Air Corporation	20240103	36	36.6	35.41	35.58	1372900	35.58	down	down	correct
SEM.US	Select Medical Holdings Corporation	20240103	23.94	23.94	23.07	23.5	910500	23.5	down	up	incorrect
SEMR.US	SEMrush Holdings Inc	20240103	12.98	13.03	12.435	12.68	637100	12.68	down	down	correct
SF.US	PD	20240103	17	17.3281	17	17.02	13179	17.02	up	up	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20240103	20.4	20.47	20.29	20.37	55939	20.37	down	down	correct
SFE.US	Safeguard Scientifics Inc	20240103	0.76	0.77	0.75	0.77	15000	0.77	up	up	correct
SFL.US	SFL Corporation Ltd	20240103	11.41	11.66	11.4	11.59	874037	11.59	up	up	correct
SG.US	Sweetgreen Inc.	20240103	10.86	10.92	10.24	10.25	1319400	10.25	down	down	correct
SGU.US	Star Group L.P	20240103	11.7	12.07	11.7	11.95	21000	11.95	up	down	incorrect
SHAK.US	Shake Shack Inc	20240103	72.63	72.63	67.59	68.46	1504900	68.46	down	down	correct
SHG.US	Shinhan Financial Group Co. Ltd	20240103	29.06	29.29	28.86	29.13	173000	29.13	up	up	correct
SHO.US	PH	20240103	21.82	21.82	21.25	21.54	24019	21.54	down	down	correct
SHOP.US	Shopify Inc	20240103	72.08	72.99	71.18	71.82	9649900	71.82	down	down	correct
SHPW.US	Shapeways Holdings Inc.	20240103	2.395	2.5	2.15	2.19	26100	2.19	down	down	correct
SHW.US	The Sherwin	20240103	301	301.23	296.18	296.77	2153200	296.77	down	down	correct
SID.US	Companhia Siderúrgica Nacional	20240103	3.86	3.99	3.86	3.94	2355800	3.94	up	down	incorrect
SIG.US	Signet Jewelers Limited	20240103	102.45	102.78	99.75	99.78	873800	99.78	down	up	incorrect
SII.US	Sprott Inc	20240103	32.56	32.76	32.05	32.53	44100	32.53	down	down	correct
SITC.US	PA	20240103	23.28	23.28	23.02	23.02	62404	23.02	down	down	correct
SITE.US	SiteOne Landscape Supply Inc	20240103	156.23	157.52	154.83	154.85	412000	154.85	down	up	incorrect
SIX.US	Six Flags Entertainment Corporation	20240103	23.84	24.43	23.4	23.42	1001700	23.42	down	down	correct
SJM.US	The J. M. Smucker Company	20240103	130.34	131.37	129.61	129.79	1229200	129.79	down	up	incorrect
SJT.US	San Juan Basin Royalty Trust	20240103	5.19	5.42	5.15	5.39	633300	5.39	up	up	correct
SJW.US	SJW Group	20240103	65.58	65.71	64.44	64.78	113400	64.78	down	down	correct
SKIL.US	Skillsoft Corp	20240103	16.96	16.96	16.12	16.14	16600	16.14	down	down	correct
SKM.US	SK Telecom Co.Ltd	20240103	21	21.02	20.88	20.88	309100	20.88	down	up	incorrect
SKT.US	Tanger Factory Outlet Centers Inc	20240103	27.64	27.69	27.18	27.33	599600	27.33	down	down	correct
SKX.US	Skechers U.S.A. Inc	20240103	61.47	61.49	60.83	60.95	1288800	60.95	down	down	correct
SKY.US	Skyline Champion Corporation	20240103	73.61	73.61	69.45	69.5	481800	69.5	down	up	incorrect
SLB.US	Schlumberger Limited	20240103	51.87	53	51.66	52.65	6572400	52.65	up	up	correct
SLCA.US	U.S. Silica Holdings Inc	20240103	11.01	11.25	10.83	10.99	937900	10.99	down	down	correct
SLF.US	Sun Life Financial Inc	20240103	51.05	51.29	50.85	51.15	410000	51.15	up	up	correct
SLG.US	PI	20240103	20.97	21.18	20.82	20.98	15932	20.98	up	up	correct
SLQT.US	SelectQuote Inc	20240103	1.34	1.365	1.27	1.28	434900	1.28	down	down	correct
SM.US	SM Energy Company	20240103	38.85	39.56	38.45	39.35	1109800	39.35	up	up	correct
SMAR.US	Smartsheet Inc	20240103	45.56	46.31	44.55	44.58	1131700	44.58	down	down	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20240103	9.59	9.63	9.57	9.6	1236600	9.6	up	up	correct
SMG.US	The Scotts Miracle	20240103	62.63	63.7	60.91	60.96	843900	60.96	down	down	correct
SMHI.US	SEACOR Marine Holdings Inc	20240103	12.3	12.635	12.27	12.42	80900	12.42	up	up	correct
SMLP.US	Summit Midstream Partners LP	20240103	18	18.01	17.61	17.96	33000	17.96	down	down	correct
SMP.US	Standard Motor Products Inc	20240103	39.56	39.56	38.69	38.75	120600	38.75	down	down	correct
SMRT.US	SmartRent Inc	20240103	3.05	3.05	2.955	2.96	1045400	2.96	down	down	correct
SMWB.US	Similarweb Ltd	20240103	5.17	5.33	5.14	5.33	67200	5.33	up	up	correct
SNA.US	Snap	20240103	286.72	287.18	282.8	282.84	200100	282.84	down	down	correct
SNAP.US	Snap Inc	20240103	15.52	16.04	15.27	15.78	28496100	15.78	up	up	correct
SNDR.US	Schneider National Inc	20240103	25.07	25.07	24.47	24.51	555000	24.51	down	down	correct
SNN.US	Smith & Nephew plc	20240103	26.46	26.65	26.37	26.43	1038700	26.43	down	up	incorrect
SNOW.US	Snowflake Inc.	20240103	185	187.354	183.01	184.21	4292000	184.21	down	down	correct
SNX.US	TD SYNNEX	20240103	105.47	106	104.71	105.43	336800	105.43	down	down	correct
SNV.US	PE	20240103	23.38	23.6199	23.38	23.44	8619	23.44	up	up	correct
SO.US	The Southern Company	20240103	71	72.3	70.99	72.24	6290500	72.24	up	up	correct
SOI.US	Solaris Oilfield Infrastructure Inc	20240103	7.93	8.015	7.74	7.84	549700	7.84	down	down	correct
SOJC.US	The Southern Company JR 2017B NT 77	20240103	23.68	23.89	23.52	23.75	19100	23.75	up	up	correct
SOJD.US	SOJD	20240103	22.35	22.68	22.23	22.48	72200	22.48	up	down	incorrect
SOJE.US	SOJE	20240103	19.78	19.99	19.52	19.82	52000	19.82	up	up	correct
SOL.US	ReneSola Ltd	20240103	2.6	2.64	2.5348	2.59	587392	2.59	down	down	correct
SON.US	Sonoco Products Company	20240103	56.71	57.22	56.27	56.64	375600	56.64	down	down	correct
SONX.US	Sonendo Inc.	20240103	0.211	0.2499	0.211	0.215	191440	0.215	up	up	correct
SONY.US	Sony Group Corporation	20240103	92.6	92.8	92.21	92.38	569800	92.38	down	up	incorrect
SOR.US	Source Capital Inc	20240103	40.78	40.78	40.1	40.1	7500	40.1	down	down	correct
SOS.US	SOS Limited	20240103	4.4	4.85	4.3	4.55	184700	4.55	up	up	correct
SPAQ.US	SPARTAN Acquisition CORP. III	20240103	97.54	97.54	97.54	97.54	52	97.54
SPB.US	Spectrum Brands Holdings Inc	20240103	79.75	79.77	76.83	76.87	665100	76.87	down	down	correct
SPCE.US	Virgin Galactic Holdings Inc	20240103	2.29	2.32	2.22	2.31	9035300	2.31	up	up	correct
SPE.US	Special Opportunities Fund Inc	20240103	11.89	11.95	11.82	11.9	23600	11.9	up	down	incorrect
SPG.US	PJ	20240103	59.92	59.92	59.92	59.92	186	59.92
SPGI.US	S&P Global Inc	20240103	433.41	434.6	429.08	429.86	936500	429.86	down	down	correct
SPH.US	Suburban Propane Partners L.P	20240103	17.04	17.23	16.45	16.81	447600	16.81	down	up	incorrect
SPIR.US	Spire Corporation	20240103	7.59	7.746	7.35	7.47	117300	7.47	down	down	correct
SPLP.US	PA	20240103	22.96	22.9999	22.9	22.93	7172	22.93	down	down	correct
SPNT.US	PB	20240103	25.03	25.12	24.955	25.07	13848	25.07	up	up	correct
SPOT.US	Spotify Technology S.A	20240103	187.34	189.49	185.71	187.94	977300	187.94	up	up	correct
SPR.US	Spirit AeroSystems Holdings Inc	20240103	30.39	30.73	29.98	30.13	1761100	30.13	down	down	correct
SPXC.US	SPX Corporation	20240103	99.21	99.21	96.38	96.66	216300	96.66	down	down	correct
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20240103	14.92	14.92	14.73	14.76	55600	14.76	down	down	correct
SQ.US	Square Inc	20240103	69	70.6	68.14	68.63	15374100	68.63	down	down	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20240103	58.51	58.84	56.46	57.68	1720900	57.68	down	down	correct
SQNS.US	Sequans Communications S.A	20240103	2.81	2.82	2.75	2.79	732600	2.79	down	down	correct
SQSP.US	Squarespace Inc	20240103	31.47	31.64	31.09	31.28	642100	31.28	down	up	incorrect
SR.US	PA	20240103	24.76	24.82	24.57	24.73	12911	24.73	down	down	correct
SRC.US	PA	20240103	23.69	23.7311	23.46	23.46	13437	23.46	down	down	correct
SRE.US	Sempra	20240103	76.08	76.13	75.32	76.01	2380000	76.01	down	down	correct
SREA.US	Sempra Energy	20240103	24.99	25.07	24.75	24.76	103800	24.76	down	down	correct
SRG.US	PA	20240103	23.9	23.95	23.84	23.95	2550	23.95	up	up	correct
SRI.US	Stoneridge Inc	20240103	18.89	18.89	18.02	18.13	130500	18.13	down	down	correct
SRL.US	Scully Royalty Ltd	20240103	6.25	6.7	6.22	6.61	25800	6.61	up	up	correct
SRT.US	StarTek Inc	20240103	4.38	4.38	4.36	4.37	51519	4.37	down	up	incorrect
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20240103	34.11	34.25	34.01	34.21	30100	34.21	up	up	correct
SSD.US	Simpson Manufacturing Co. Inc	20240103	194.93	194.93	185.98	186.75	238800	186.75	down	up	incorrect
SSL.US	Sasol Limited	20240103	9.8	9.91	9.73	9.86	441800	9.86	up	down	incorrect
SSTK.US	Shutterstock Inc	20240103	46.96	47.15	46	46.02	550100	46.02	down	down	correct
ST.US	Sensata Technologies Holding plc	20240103	36.61	36.8	35.9	36.2	3103100	36.2	down	down	correct
STAG.US	STAG Industrial Inc	20240103	39.27	39.39	38.8	38.88	1606800	38.88	down	down	correct
STC.US	Stewart Information Services Corporation	20240103	57.34	58.27	56.9	57.38	349900	57.38	up	up	correct
STE.US	STERIS plc	20240103	217.48	217.48	213.26	213.53	368800	213.53	down	down	correct
STEM.US	Stem Inc	20240103	3.68	3.68	3.41	3.48	3942300	3.48	down	down	correct
STG.US	Sunlands Technology Group	20240103	9.89	9.92	9.35	9.475	8500	9.475	down	down	correct
STK.US	Columbia Seligman Premium Technology Growth Fund	20240103	29.96	30.28	29.69	29.7	35800	29.7	down	down	correct
STLA.US	Stellantis N.V	20240103	22.42	22.45	22.16	22.25	5758900	22.25	down	down	correct
STM.US	STMicroelectronics N.V	20240103	47.15	47.31	46.6	46.99	3849500	46.99	down	down	correct
STN.US	Stantec Inc	20240103	78.16	78.66	78.11	78.32	90500	78.32	up	up	correct
STNG.US	Scorpio Tankers Inc	20240103	62.52	64.88	62.11	64.86	1142300	64.86	up	up	correct
STT.US	PG	20240103	23.7	23.83	23.57	23.67	40650	23.67	down	down	correct
STVN.US	Stevanato Group S.p.A.	20240103	26.62	27.18	25.24	25.34	236800	25.34	down	down	correct
STWD.US	Starwood Property Trust Inc	20240103	20.84	20.85	20.4	20.51	3120400	20.51	down	down	correct
SU.US	Suncor Energy Inc	20240103	32.72	33.98	32.55	33.96	6652500	33.96	up	up	correct
SUI.US	Sun Communities Inc	20240103	134.29	134.47	131.44	131.89	603200	131.89	down	down	correct
SUM.US	Summit Materials Inc	20240103	38.28	38.28	36.69	36.81	789434	36.81	down	down	correct
SUN.US	Sunoco LP	20240103	57	58.36	56.73	58.21	290610	58.21	up	up	correct
SUP.US	Superior Industries International Inc	20240103	3.19	3.19	2.96	3	52200	3	down	down	correct
SUPV.US	Grupo Supervielle S.A	20240103	3.84	4	3.7	3.7	701600	3.7	down	down	correct
SUZ.US	Suzano S.A	20240103	11.2	11.34	11.17	11.25	1356900	11.25	up	up	correct
SWI.US	SolarWinds Corporation	20240103	12.03	12.1	11.76	11.81	499700	11.81	down	down	correct
SWK.US	Stanley Black & Decker Inc	20240103	96.59	96.97	93.9	94.1	1397700	94.1	down	up	incorrect
SWN.US	Southwestern Energy Company	20240103	6.43	6.55	6.4	6.47	19518500	6.47	up	down	incorrect
SWX.US	Southwest Gas Holdings Inc	20240103	64.02	64.41	63.39	64.16	500700	64.16	up	up	correct
SWZ.US	The Swiss Helvetia Fund Inc	20240103	8.12	8.13	8.09	8.13	6400	8.13	up	up	correct
SXC.US	SunCoke Energy Inc	20240103	10.73	11.06	10.64	10.8	728300	10.8	up	up	correct
SXI.US	Standex International Corporation	20240103	153.89	153.89	146.75	146.98	57900	146.98	down	down	correct
SXT.US	Sensient Technologies Corporation	20240103	65.65	65.65	64.13	64.18	167000	64.18	down	down	correct
SYF.US	PA	20240103	17.28	17.449	17.1	17.1	70730	17.1	down	down	correct
SYK.US	Stryker Corporation	20240103	295.07	295.07	292.43	293.94	1355400	293.94	down	down	correct
SYY.US	Sysco Corporation	20240103	75	75.77	74.44	74.98	3766900	74.48	down	down	correct
T.US	PC	20240103	19.84	20.36	19.75	20.19	192869	20.19	up	up	correct
TAC.US	TransAlta Corporation	20240103	8.2	8.25	8.15	8.18	310900	8.18	down	down	correct
TAK.US	Takeda Pharmaceutical Company Limited	20240103	14.28	14.38	14.26	14.34	1278700	14.34	up	up	correct
TAL.US	TAL Education Group	20240103	11.8	12.48	11.61	12.37	7953100	12.37	up	up	correct
TALO.US	Talos Energy Inc	20240103	14.43	14.775	14.205	14.66	1515400	14.66	up	down	incorrect
TAP.US	A	20240103	64.78	64.78	64.78	64.78	0	64.78
TARO.US	Taro Pharmaceutical Industries Ltd	20240103	41.88	42.31	41.25	41.27	24700	41.27	down	down	correct
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20240103	23.66	23.91	23.514	23.85	190700	23.85	up	up	correct
TBC.US	AT&T Inc. 5.625% Global Notes d	20240103	24.68	24.98	24.578	24.85	130700	24.85	up	up	correct
TBI.US	TrueBlue Inc	20240103	15.2	15.2	14.5	14.5	305471	14.5	down	down	correct
TCI.US	Transcontinental Realty Investors Inc	20240103	35.88	37.57	35.83	36.85	8700	36.85	up	up	correct
TCN.US	Tricon Capital Group Inc	20240103	8.87	8.91	8.745	8.81	1084800	8.81	down	down	correct
TCS.US	The Container Store Group Inc	20240103	2.41	2.42	2.29	2.38	231700	2.38	down	down	correct
TD.US	The Toronto	20240103	63.85	63.93	63.31	63.6	2501900	63.6	down	down	correct
TDC.US	Teradata Corporation	20240103	43.18	43.43	42.45	42.5	784800	42.5	down	up	incorrect
TDCX.US	TDCX Inc.	20240103	6.32	6.54	6.12	6.3	2386400	6.3	down	down	correct
TDF.US	Templeton Dragon Fund Inc	20240103	8	8.03	7.93	7.99	225500	7.99	down	down	correct
TDG.US	TransDigm Group Incorporated	20240103	987.78	993.4	972.08	972.61	271500	972.61	down	down	correct
TDOC.US	Teladoc Health Inc	20240103	21.67	21.725	20.911	21.24	5922000	21.24	down	down	correct
TDS.US	PU	20240103	17.65	17.81	17.36	17.59	36306	17.59	down	down	correct
TDW.US	Tidewater Inc	20240103	70.46	71.01	69.32	69.33	680600	69.33	down	down	correct
TDY.US	Teledyne Technologies Incorporated	20240103	435.72	441.82	433.3	439.34	309200	439.34	up	up	correct
TEAF.US	Tortoise Essential Assets Income Term Fund	20240103	11.69	11.78	11.68	11.78	29200	11.78	up	up	correct
TECK.US	Teck Resources Limited	20240103	40.13	41.17	39.78	40.57	3229200	40.57	up	up	correct
TEF.US	Telefónica S.A	20240103	3.98	3.99	3.94	3.95	960300	3.95	down	down	correct
TEI.US	Templeton Emerging Markets Income Fund	20240103	5.1	5.1	5.05	5.08	147100	5.08	down	down	correct
TEL.US	TE Connectivity Ltd	20240103	137.77	138.14	136.84	137.13	1685000	137.13	down	down	correct
TEO.US	Telecom Argentina S.A	20240103	7.21	7.25	6.91	6.97	102800	6.97	down	up	incorrect
TEVA.US	Teva Pharmaceutical Industries Limited	20240103	10.86	11.15	10.78	10.95	14526700	10.95	up	up	correct
TEX.US	Terex Corporation	20240103	56.57	56.98	55.65	55.7	741800	55.7	down	down	correct
TFC.US	PI	20240103	21.05	21.65	21.05	21.65	19472	21.65	up	up	correct
TFII.US	TFI International Inc	20240103	132.5	133.01	131	131.65	372700	131.65	down	down	correct
TFSA.US	TFSA	20240103	23.41	23.41	23.41	23.41	13	23.41
TFX.US	Teleflex Incorporated	20240103	248.21	248.21	241.56	242.02	255400	242.02	down	up	incorrect
TG.US	Tredegar Corporation	20240103	5.39	5.39	5.07	5.07	143000	5.07	down	down	correct
TGI.US	Triumph Group Inc	20240103	15.81	15.98	15.42	15.43	782300	15.43	down	down	correct
TGNA.US	TEGNA Inc	20240103	15.42	15.48	15.25	15.25	1753000	15.25	down	down	correct
TGS.US	Transportadora de Gas del Sur S.A	20240103	15.27	15.43	14.93	14.95	135800	14.95	down	down	correct
TGT.US	Target Corporation	20240103	142.36	142.97	138.33	138.67	4662100	138.67	down	up	incorrect
THC.US	Tenet Healthcare Corporation	20240103	74.87	75.44	73.35	74.2	934800	74.2	down	down	correct
THG.US	The Hanover Insurance Group Inc	20240103	122.53	124.37	122.09	122.2	118300	122.2	down	down	correct
THO.US	Thor Industries Inc	20240103	115.26	115.26	109.08	109.73	572200	109.73	down	down	correct
THQ.US	Tekla Healthcare Opportunities Fund	20240103	18.49	18.49	18.31	18.33	74300	18.33	down	down	correct
THR.US	Thermon Group Holdings Inc	20240103	32.26	32.26	31.46	31.46	248200	31.46	down	down	correct
THS.US	TreeHouse Foods Inc	20240103	42.71	42.71	41.01	41.06	402400	41.06	down	down	correct
THW.US	Tekla World Healthcare Fund	20240103	11.78	11.95	11.78	11.9	197100	11.9	up	up	correct
TISI.US	Team Inc	20240103	6.63	6.68	6.63	6.68	800	6.68	up	up	correct
TJX.US	The TJX Companies Inc	20240103	93.06	93.25	91.66	91.7	5337800	91.7	down	down	correct
TK.US	Teekay Corporation	20240103	7.27	7.62	7.26	7.53	623700	7.53	up	down	incorrect
TKC.US	Turkcell Iletisim Hizmetleri A.S	20240103	4.8	4.8	4.74	4.8	138000	4.8
TKR.US	The Timken Company	20240103	78	78.06	76.69	77.07	384700	77.07	down	down	correct
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20240103	25.75	25.77	25.53	25.62	196300	25.62	down	down	correct
TLYS.US	Tilly's Inc	20240103	7.52	7.52	7.24	7.27	109500	7.27	down	down	correct
TM.US	Toyota Motor Corporation	20240103	180.84	182.47	180.07	181.55	273500	181.55	up	up	correct
TME.US	Tencent Music Entertainment Group	20240103	8.81	8.905	8.71	8.88	8008200	8.88	up	up	correct
TMHC.US	Taylor Morrison Home Corporation	20240103	51.59	52	50.94	50.96	816100	50.96	down	down	correct
TMO.US	Thermo Fisher Scientific Inc	20240103	542.81	543.67	527.97	528.82	2170300	528.82	down	down	correct
TMST.US	TimkenSteel Corporation	20240103	22.75	23.09	22.45	22.6	341500	22.6	down	down	correct
TNC.US	Tennant Company	20240103	91.49	91.49	88.49	88.51	127200	88.51	down	down	correct
TNET.US	TriNet Group Inc	20240103	117.17	117.17	115.3	115.68	173600	115.68	down	up	incorrect
TNK.US	Teekay Tankers Ltd	20240103	51.52	54.1	51.38	53.53	471600	53.53	up	up	correct
TNL.US	Travel + Leisure Co	20240103	39.65	39.86	38.99	39.03	478046	39.03	down	down	correct
TNP.US	PF	20240103	26.2095	26.3	26.2	26.2001	10058	26.2001	down	down	correct
TOL.US	Toll Brothers Inc	20240103	99.12	100.08	97.6	99.01	1784400	99.01	down	down	correct
TOST.US	Toast Inc.	20240103	17.57	17.73	17.11	17.24	7891100	17.24	down	down	correct
TPB.US	Turning Point Brands Inc	20240103	25.92	26	25.45	25.48	107901	25.48	down	up	incorrect
TPC.US	Tutor Perini Corporation	20240103	8.94	8.98	8.79	8.79	201500	8.79	down	down	correct
TPH.US	Tri Pointe Homes Inc	20240103	34.62	34.69	34.04	34.15	713100	34.15	down	up	incorrect
TPL.US	Texas Pacific Land Corporation	20240103	1591.3	1605.6	1583.62	1595.58	18700	1595.58	up	up	correct
TPR.US	Tapestry Inc	20240103	37.68	37.73	36.75	36.85	4565200	36.85	down	down	correct
TPTA.US	TPTA	20240103	17.95	18	17.75	17.75	1638	17.75	down	down	correct
TPVG.US	TriplePoint Venture Growth BDC Corp	20240103	10.96	11.05	10.8	11	222300	11	up	up	correct
TPX.US	Tempur Sealy International Inc	20240103	49.45	49.92	47.91	48.31	1594300	48.31	down	down	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20240103	13.98	14.32	13.91	14.27	16500	14.27	up	up	correct
TR.US	Tootsie Roll Industries Inc	20240103	34.44	35.84	34.3	34.62	121000	34.62	up	up	correct
TRC.US	Tejon Ranch Co	20240103	17.15	17.27	16.82	16.86	50800	16.86	down	down	correct
TREX.US	Trex Company Inc	20240103	78.89	79.05	77.08	77.16	1087179	77.16	down	down	correct
TRGP.US	Targa Resources Corp	20240103	86.24	87.95	85.98	87.75	1461900	87.75	up	up	correct
TRI.US	Thomson Reuters Corporation	20240103	143.1	144	142.93	143.31	244800	143.31	up	up	correct
TRN.US	Trinity Industries Inc	20240103	26.3	26.47	25.8	26.11	461900	26.11	down	down	correct
TRNO.US	Terreno Realty Corporation	20240103	62.89	62.89	61.69	61.7	557600	61.7	down	down	correct
TROX.US	Tronox Holdings plc	20240103	13.52	13.52	12.72	12.76	2454800	12.76	down	down	correct
TRP.US	TC Energy Corporation	20240103	39.26	39.64	39.07	39.51	1511400	39.51	up	up	correct
TRTN.US	PD	20240103	22.51	22.62	22.5	22.62	2832	22.62	up	down	incorrect
TRTX.US	PC	20240103	15.2	15.2	14.85	15.1	23348	15.1	down	down	correct
TRU.US	TransUnion	20240103	65.38	65.585	63.41	63.89	1877500	63.89	down	down	correct
TRV.US	The Travelers Companies Inc	20240103	191.75	194.03	191.29	191.3	1739600	191.3	down	down	correct
TS.US	Tenaris S.A	20240103	34.19	34.74	34.03	34.62	1958100	34.62	up	down	incorrect
TSE.US	Trinseo S.A	20240103	8.16	8.16	7.74	8	457720	8	down	up	incorrect
TSI.US	TCW Strategic Income Fund Inc	20240103	4.62	4.63	4.61	4.63	43900	4.63	up	up	correct
TSLX.US	Sixth Street Specialty Lending Inc	20240103	21.51	21.6	21.41	21.42	261500	21.42	down	up	incorrect
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20240103	100.34	101.25	99.66	100.17	6650600	100.17	down	down	correct
TSN.US	Tyson Foods Inc	20240103	55.53	55.7	54.6	54.61	2804600	54.61	down	up	incorrect
TSQ.US	Townsquare Media Inc	20240103	10.06	10.34	10.016	10.25	80100	10.25	up	up	correct
TT.US	Trane Technologies plc	20240103	239.08	239.28	233.76	235.96	1306479	235.96	down	down	correct
TTC.US	The Toro Company	20240103	92.69	92.69	90.67	90.69	1055600	90.69	down	up	incorrect
TTE.US	TotalEnergies SE	20240103	67.25	67.99	66.88	67.61	1238100	67.61	up	up	correct
TTI.US	TETRA Technologies Inc	20240103	4.46	4.74	4.41	4.55	1463900	4.55	up	up	correct
TTP.US	Tortoise Pipeline & Energy Fund Inc	20240103	28.38	28.66	28.28	28.58	3400	28.58	up	up	correct
TU.US	TELUS Corporation	20240103	17.82	17.98	17.69	17.9	2034900	17.9	up	up	correct
TUP.US	Tupperware Brands Corporation	20240103	2.01	2.02	1.93	1.95	1612400	1.95	down	down	correct
TUYA.US	Tuya Inc	20240103	2.27	2.3	2.23	2.27	236200	2.27
TV.US	Grupo Televisa S.A.B	20240103	3.34	3.34	3.22	3.25	1588900	3.25	down	down	correct
TVC.US	Tennessee Valley Authority PARRS D 2028	20240103	22.64	22.9	22.61	22.76	10900	22.76	up	up	correct
TVE.US	Tennessee Valley Authority PARRS A 2029	20240103	22.37	22.62	22.33	22.45	18200	22.45	up	down	incorrect
TWI.US	Titan International Inc	20240103	14.67	14.77	14.4456	14.59	291567	14.59	down	down	correct
TWLO.US	Twilio Inc	20240103	69.52	70.38	68.4	68.84	2418700	68.84	down	down	correct
TWN.US	The Taiwan Fund Inc	20240103	33.82	33.82	33.48	33.63	3700	33.63	down	down	correct
TWO.US	PC	20240103	22.21	22.31	22.1996	22.2	12294	22.2	down	down	correct
TWOA.US	two	20240103	10.6	10.6	10.6	10.6	4	10.6
TX.US	Ternium S.A	20240103	41	41.76	40.86	41.25	87800	41.25	up	down	incorrect
TXT.US	Textron Inc	20240103	79.99	80.38	78.44	78.5	1359800	78.5	down	down	correct
TY.US	P	20240103	44.9787	46.26	44.9787	46.26	1529	46.26	up	up	correct
TYG.US	Tortoise Energy Infrastructure Corporation	20240103	29.11	29.53	29.05	29.5	88800	29.5	up	up	correct
TYL.US	Tyler Technologies Inc	20240103	406.68	411.15	405.16	406.9	221100	406.9	up	up	correct
U.US	Unity Software Inc	20240103	37.88	38.21	36.77	36.93	12665300	36.93	down	down	correct
UA.US	Under Armour Inc	20240103	8.06	8.09	7.78	7.8	2926603	7.8	down	down	correct
UAA.US	Under Armour Inc	20240103	8.49	8.53	8.15	8.18	6183200	8.18	down	down	correct
UAN.US	CVR Partners LP	20240103	67.61	72.27	67.52	70.96	40126	70.96	up	up	correct
UBER.US	Uber Technologies Inc	20240103	57.48	58.895	57.33	58.25	31800600	58.25	up	up	correct
UBS.US	UBS Group AG	20240103	29.49	29.54	29.07	29.3	6129300	29.3	down	down	correct
UDR.US	UDR Inc	20240103	38.3	38.32	37.58	37.66	2475800	37.66	down	down	correct
UE.US	Urban Edge Properties	20240103	18.06	18.105	17.78	17.95	1124100	17.95	down	down	correct
UFI.US	Unifi Inc	20240103	6.6	6.71	6.46	6.57	65100	6.57	down	down	correct
UGI.US	UGI Corporation	20240103	24.62	25.02	24.38	24.77	1935300	24.77	up	up	correct
UGIC.US	UGI Corporation	20240103	58.7	59.62	58.7	59.58	2200	59.58	up	up	correct
UGP.US	Ultrapar Participações S.A	20240103	5.39	5.5	5.39	5.43	1118400	5.43	up	up	correct
UHS.US	Universal Health Services Inc	20240103	155.49	156.11	152.39	153.04	472200	153.04	down	down	correct
UHT.US	Universal Health Realty Income Trust	20240103	43.81	43.81	42.45	42.51	46900	42.51	down	down	correct
UI.US	Ubiquiti Inc	20240103	134.69	134.69	129.63	130.1	112500	130.1	down	up	incorrect
UIS.US	Unisys Corporation	20240103	5.49	5.86	5.405	5.69	579491	5.69	up	up	correct
UL.US	Unilever PLC	20240103	48.85	48.94	48.6	48.64	2855500	48.64	down	down	correct
UMC.US	United Microelectronics Corporation	20240103	8.09	8.18	8.03	8.04	5965600	8.04	down	down	correct
UMH.US	PD	20240103	22.56	22.65	22.45	22.461	11458	22.461	down	down	correct
UNF.US	UniFirst Corporation	20240103	178.54	178.54	162.08	167.88	164000	167.88	down	down	correct
UNFI.US	United Natural Foods Inc	20240103	16.55	16.81	16.22	16.44	558400	16.44	down	down	correct
UNH.US	UnitedHealth Group Incorporated	20240103	543.04	546.79	539.48	542.03	2891400	542.03	down	down	correct
UNM.US	Unum Group	20240103	46.27	46.57	45.66	46.25	1745400	46.25	down	up	incorrect
UNMA.US	Unum Group 6.250% JR NT58	20240103	24.98	25.1	24.905	25.06	13300	25.06	up	down	incorrect
UNP.US	Union Pacific Corporation	20240103	242.8	243.96	240.98	241.7	1748200	241.7	down	down	correct
UP.US	Wheels Up Experience Inc	20240103	3.64	4.24	3.46	4.15	1728600	4.15	up	up	correct
UPH.US	UpHealth Inc	20240103	0.225	0.23	0.225	0.23	4612	0.23	up	down	incorrect
UPS.US	United Parcel Service Inc	20240103	157.27	159.29	156.18	157.54	3257200	157.54	up	up	correct
URI.US	United Rentals Inc	20240103	556.58	558.43	546.76	547.16	828800	547.16	down	down	correct
USA.US	Liberty All	20240103	6.3	6.33	6.26	6.28	816800	6.28	down	down	correct
USAC.US	USA Compression Partners LP	20240103	23.78	24.62	23.78	24.25	113700	24.25	up	up	correct
USB.US	PR	20240103	17.58	17.8	17.4	17.6	86423	17.6	up	up	correct
USDP.US	USD Partners LP	20240103	0.15	0.15	0.126	0.13	32100	0.13	down	down	correct
USFD.US	US Foods Holding Corp	20240103	45.97	46.24	45.64	45.65	1549800	45.65	down	down	correct
USM.US	United States Cellular Corporation	20240103	40.81	41.43	39.79	40.51	328800	40.51	down	down	correct
USNA.US	USANA Health Sciences Inc	20240103	54.01	54.45	51.84	52.06	91900	52.06	down	down	correct
USPH.US	U.S. Physical Therapy Inc	20240103	93.47	93.47	91.69	92.34	89600	92.34	down	down	correct
UTF.US	Cohen & Steers Infrastructure Fund Inc	20240103	21.4	21.56	21.25	21.51	259400	21.51	up	up	correct
UTI.US	Universal Technical Institute Inc	20240103	12.53	12.8	12.38	12.6	321500	12.6	up	up	correct
UTL.US	Unitil Corporation	20240103	53.57	54.02	53.02	53.28	45800	53.28	down	down	correct
UVE.US	Universal Insurance Holdings Inc	20240103	16.3	16.58	16.17	16.44	182600	16.44	up	down	incorrect
UVV.US	Universal Corporation	20240103	67	67.42	65.05	65.26	214700	65.26	down	down	correct
UZD.US	UZD	20240103	19.4	19.65	19.25	19.25	37400	19.25	down	down	correct
UZE.US	United States Cellular Preferred 5.500% due 2070	20240103	17.88	17.95	17.48	17.48	27600	17.48	down	down	correct
UZF.US	UZF	20240103	17.57	17.73	17.3	17.3	40000	17.3	down	up	incorrect
V.US	Visa Inc	20240103	258.55	258.86	256.86	257.98	4148300	257.98	down	down	correct
VAC.US	Marriott Vacations Worldwide Corporation	20240103	86.57	86.57	83.87	84.63	622800	84.63	down	down	correct
VAL.US	WT	20240103	12.34	12.625	12.34	12.625	25502	12.625	up	up	correct
VALE.US	Vale S.A.	20240103	15.44	15.66	15.42	15.62	15678800	15.62	up	up	correct
VAPO.US	Vapotherm Inc	20240103	0.96	1.02	0.89	1	26844	1	up	up	correct
VATE.US	Innovate Corp	20240103	1.15	1.15	1.08	1.1	145700	1.1	down	down	correct
VBF.US	Invesco Bond Fund	20240103	15.27	15.4	15.25	15.4	30200	15.4	up	up	correct
VCV.US	Invesco California Value Municipal Income Trust	20240103	9.8	9.85	9.77	9.84	187900	9.84	up	up	correct
VEEV.US	Veeva Systems Inc	20240103	187	188.41	185.05	185.19	1154180	185.19	down	up	incorrect
VEL.US	Velocity Financial Inc	20240103	15.92	16.2	15.267	15.73	21300	15.73	down	down	correct
VET.US	Vermilion Energy Inc	20240103	12	12.41	11.94	12.3	1102400	12.3	up	down	incorrect
VFC.US	V.F. Corporation	20240103	18.29	18.36	17.45	17.51	7586500	17.51	down	down	correct
VGI.US	Virtus Global Multi	20240103	7.82	7.87	7.8	7.87	89600	7.87	up	up	correct
VGM.US	Invesco Trust for Investment Grade Municipals	20240103	9.86	9.89	9.82	9.89	133000	9.89	up	up	correct
VGR.US	Vector Group Ltd	20240103	11.48	11.53	11.32	11.33	876800	11.33	down	down	correct
VHC.US	VirnetX Holding Corp	20240103	6.55	6.55	6.3	6.39	13900	6.39	down	down	correct
VHI.US	Valhi Inc	20240103	14.78	14.82	14.44	14.44	3400	14.44	down	up	incorrect
VIAO.US	VIA optronics AG	20240103	0.8	0.8	0.785	0.785	842	0.785	down	down	correct
VICI.US	VICI Properties Inc	20240103	32.58	32.62	32.19	32.44	7309800	32.44	down	up	incorrect
VIPS.US	Vipshop Holdings Limited	20240103	17.41	17.54	17.1	17.48	2105500	17.48	up	up	correct
VIST.US	Vista Oil & Gas S.A.B. de C.V	20240103	28.7	30.45	28.64	30.12	654300	30.12	up	up	correct
VIV.US	Telefônica Brasil S.A	20240103	10.62	10.65	10.49	10.51	1494049	10.51	down	down	correct
VKQ.US	Invesco Municipal Trust	20240103	9.54	9.58	9.52	9.58	85200	9.58	up	up	correct
VLD.US	WT	20240103	0.02	0.025	0.02	0.0231	10503	0.0231	up	up	correct
VLN.US	Valens	20240103	2.38	2.43	2.35	2.4	141000	2.4	up	up	correct
VLO.US	Valero Energy Corporation	20240103	130.59	135.12	130.52	133.74	3078000	133.74	up	up	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20240103	8.87	9.05	8.82	8.9	478400	8.9	up	up	correct
VLT.US	Invesco High Income Trust II	20240103	10.36	10.44	10.31	10.44	19600	10.44	up	up	correct
VMC.US	Vulcan Materials Company	20240103	222.08	222.08	218.37	219.33	744500	219.33	down	down	correct
VMI.US	Valmont Industries Inc	20240103	232	232	225.26	225.59	213600	225.59	down	down	correct
VMO.US	Invesco Municipal Opportunity Trust	20240103	9.57	9.65	9.56	9.65	107300	9.65	up	up	correct
VNCE.US	Vince Holding Corp	20240103	3.06	3.18	2.98	3.11	22473	3.11	up	up	correct
VNO.US	PN	20240103	15.06	15.19	14.95	14.97	12191	14.97	down	down	correct
VNT.US	Vontier Corporation	20240103	33.62	34.02	33.21	33.46	788246	33.46	down	down	correct
VOC.US	VOC Energy Trust	20240103	7.34	7.68	7.3	7.64	61700	7.64	up	up	correct
VOYA.US	PB	20240103	23.35	23.57	23.22	23.35	13110	23.35
VPG.US	Vishay Precision Group Inc	20240103	32.77	33.04	32.38	32.38	82600	32.38	down	up	incorrect
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20240103	9.99	10.1	9.99	10.09	30200	10.09	up	up	correct
VRT.US	Vertiv Holdings Co	20240103	45	45.925	44.31	45.57	5905000	45.57	up	up	correct
VSH.US	Vishay Intertechnology Inc	20240103	23.22	23.27	22.96	23.09	1161500	23.09	down	down	correct
VST.US	Vistra Corp	20240103	38.03	38.33	37.77	38.18	2941800	38.18	up	up	correct
VSTO.US	Vista Outdoor Inc	20240103	29.31	29.31	28.44	28.6	488000	28.6	down	down	correct
VTEX.US	VTEX	20240103	6.65	6.79	6.545	6.6	255900	6.6	down	up	incorrect
VTN.US	Invesco Trust for Investment Grade New York Municipals	20240103	10.39	10.45	10.39	10.45	22800	10.45	up	up	correct
VTOL.US	Bristow Group Inc	20240103	28.25	28.39	27.68	27.7	108500	27.7	down	up	incorrect
VTR.US	Ventas Inc	20240103	50.13	50.23	49.56	49.65	1585500	49.65	down	up	incorrect
VVI.US	Viad Corp	20240103	35.22	35.35	33.99	34.11	103100	34.11	down	down	correct
VVR.US	Invesco Senior Income Trust	20240103	4.14	4.14	4.13	4.14	513200	4.14
VVV.US	Valvoline Inc	20240103	36.35	36.35	34.68	34.68	1527100	34.68	down	down	correct
VZ.US	Verizon Communications Inc	20240103	39.53	39.72	39.13	39.16	26263900	39.16	down	down	correct
VZIO.US	VIZIO Holding Corp	20240103	7.5	7.6	7.365	7.45	653300	7.45	down	down	correct
W.US	Wayfair Inc	20240103	56.59	57.17	53.99	55.04	5768500	55.04	down	down	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20240103	125.36	125.46	124.27	124.68	921300	124.68	down	down	correct
WAT.US	Waters Corporation	20240103	327	327	305.52	305.88	654900	305.88	down	down	correct
WBS.US	PF	20240103	18.59	18.6899	18.31	18.43	13425	18.43	down	down	correct
WCC.US	PA	20240103	26.5	26.5099	26.42	26.42	51962	26.42	down	down	correct
WCN.US	Waste Connections Inc	20240103	148.54	149.07	147.45	147.46	696300	147.46	down	down	correct
WD.US	Walker & Dunlop Inc	20240103	106.41	106.41	101.45	102.55	409700	102.55	down	down	correct
WDH.US	Waterdrop Inc	20240103	1.09	1.09	1.01	1.01	200900	1.01	down	down	correct
WDI.US	Western Asset Diversified Income Fund	20240103	14.25	14.25	14.17	14.23	100500	14.23	down	down	correct
WEA.US	Western Asset Premier Bond Fund	20240103	10.81	10.94	10.77	10.91	31800	10.91	up	up	correct
WEAV.US	Weave Communications Inc.	20240103	11.47	11.75	11.265	11.28	372500	11.28	down	up	incorrect
WEC.US	WEC Energy Group Inc	20240103	86.61	86.77	85.75	86.61	1979700	86.61
WELL.US	Welltower Inc	20240103	89.8	90.29	88.76	88.91	2079200	88.91	down	down	correct
WES.US	Western Midstream Partners LP	20240103	28.83	28.83	28.38	28.68	760600	28.68	down	up	incorrect
WEX.US	WEX Inc	20240103	193.17	195.99	191.45	194.4	350700	194.4	up	up	correct
WF.US	Woori Financial Group Inc	20240103	29.06	29.29	28.93	29.25	40900	29.25	up	up	correct
WFC.US	PZ	20240103	19.75	19.98	19.56	19.82	147220	19.82	up	up	correct
WFG.US	West Fraser Timber Co. Ltd	20240103	83.38	84.24	82.56	83.54	100500	83.54	up	up	correct
WGO.US	Winnebago Industries Inc	20240103	72	72	68.74	69.09	624800	69.09	down	down	correct
WH.US	Wyndham Hotels & Resorts Inc	20240103	79.24	79.92	78.91	79.14	692000	79.14	down	down	correct
WHD.US	Cactus Inc	20240103	44.31	45.5	43.75	44.8	900800	44.8	up	up	correct
WHG.US	Westwood Holdings Group Inc	20240103	12.74	12.74	12.43	12.63	6000	12.63	down	up	incorrect
WHR.US	Whirlpool Corporation	20240103	121.34	121.59	117.5	117.87	866600	117.87	down	down	correct
WIA.US	Western Asset Inflation	20240103	8.11	8.18	8.11	8.16	34700	8.16	up	up	correct
WIT.US	Wipro Limited	20240103	5.38	5.39	5.32	5.36	4693100	5.36	down	down	correct
WIW.US	Western Asset Inflation	20240103	8.63	8.69	8.63	8.69	173100	8.69	up	up	correct
WK.US	Workiva Inc	20240103	95.11	95.37	92.65	93.23	349100	93.23	down	up	incorrect
WLK.US	Westlake Chemical Corporation	20240103	138.96	139.91	137.01	138.23	259200	138.23	down	down	correct
WLKP.US	Westlake Chemical Partners LP	20240103	21.88	21.88	21.6	21.74	24000	21.74	down	down	correct
WM.US	Waste Management Inc	20240103	180	181.48	178.17	178.53	1826100	178.53	down	down	correct
WMB.US	The Williams Companies Inc	20240103	35.52	36.53	35.39	36.31	8678400	36.31	up	up	correct
WMK.US	Weis Markets Inc	20240103	65.93	68.22	65.3	66.81	153900	66.81	up	down	incorrect
WMS.US	Advanced Drainage Systems Inc	20240103	135.98	137.29	132.06	133.47	497300	133.47	down	down	correct
WMT.US	Walmart Inc	20240103	159.77	160.3	158.93	159.3	6252000	159.3	down	down	correct
WNC.US	Wabash National Corporation	20240103	25.04	25.04	24.08	24.21	509200	24.21	down	down	correct
WNS.US	WNS (Holdings) Limited	20240103	61.73	62.46	60.06	61.11	225900	61.11	down	down	correct
WOLF.US	Wolfspeed Inc	20240103	42.12	42.41	39.94	40.56	3278500	40.56	down	down	correct
WOR.US	Worthington Industries Inc	20240103	56.31	56.81	55.42	55.64	444100	55.64	down	down	correct
WOW.US	WideOpenWest Inc	20240103	3.98	4.015	3.9	3.91	574000	3.91	down	down	correct
WPC.US	W. P. Carey Inc	20240103	65.18	65.37	64.28	64.54	1592600	64.54	down	down	correct
WPM.US	Wheaton Precious Metals Corp	20240103	47.73	48.03	47.27	47.59	1693800	47.59	down	down	correct
WPP.US	WPP plc	20240103	46.04	46.37	45.86	46.08	112700	46.08	up	up	correct
WRB.US	PH	20240103	19.99	20.06	19.8	19.88	33418	19.88	down	down	correct
WRBY.US	Warby Parker Inc.	20240103	14.69	14.89	14.39	14.5	2129400	14.5	down	down	correct
WRK.US	WestRock Company	20240103	41.35	41.99	41.335	41.61	2131100	41.61	up	up	correct
WSM.US	Williams	20240103	200.69	201.34	193.48	194.55	1056800	194.55	down	down	correct
WSO.US	B	20240103	412.6	412.6	412.6	412.6	200	412.6
WSR.US	Whitestone REIT	20240103	12.05	12.05	11.91	11.95	246482	11.95	down	down	correct
WST.US	West Pharmaceutical Services Inc	20240103	345.95	347.3	337	338.27	509000	338.27	down	down	correct
WTI.US	W&T Offshore Inc	20240103	3.26	3.34	3.2	3.31	1890900	3.31	up	up	correct
WTM.US	White Mountains Insurance Group Ltd	20240103	1500.4399	1501.99	1500.4399	1501.99	8000	1501.99	up	down	incorrect
WTRG.US	Essential Utilities Inc	20240103	37.61	38.08	37.39	37.91	2083500	37.91	up	up	correct
WTS.US	Watts Water Technologies Inc	20240103	202.41	203.11	198.13	198.58	152500	198.58	down	down	correct
WTTR.US	Select Energy Services Inc	20240103	7.54	7.64	7.46	7.54	478337	7.54
WU.US	The Western Union Company	20240103	12.02	12.07	11.8	11.83	5275600	11.83	down	down	correct
WWW.US	Wolverine World Wide Inc	20240103	8.51	8.56	7.87	7.88	1291700	7.88	down	down	correct
WY.US	Weyerhaeuser Company	20240103	34.26	34.38	33.94	34.06	2939800	34.06	down	up	incorrect
X.US	United States Steel Corporation	20240103	47.7	48.5	47.64	47.85	7197400	47.85	up	up	correct
XFLT.US	PA	20240103	24.55	24.6	24.48	24.59	5541	24.59	up	up	correct
XHR.US	Xenia Hotels & Resorts Inc	20240103	13.41	13.48	13.255	13.28	652472	13.28	down	up	incorrect
XIN.US	Xinyuan Real Estate Co. Ltd	20240103	2.82	2.82	2.73	2.79	2500	2.79	down	up	incorrect
XOM.US	Exxon Mobil Corporation	20240103	102.27	103.62	101.66	103.22	23490800	103.22	up	up	correct
XPEV.US	XPeng Inc	20240103	13.82	14.31	13.76	14.23	9138600	14.23	up	up	correct
XPO.US	XPO Logistics Inc	20240103	84.09	84.35	82.3	82.58	1038700	82.58	down	down	correct
XPOF.US	Xponential Fitness Inc.	20240103	11.51	12.67	10.88	11.31	1590800	11.31	down	down	correct
XPRO.US	Frank’s International NV	20240103	15.94	16.14	15.56	15.92	935600	15.92	down	down	correct
XYF.US	X Financial	20240103	3.77	4.15	3.73	3.94	44000	3.94	up	up	correct
XYL.US	Xylem Inc	20240103	113.2	113.28	111.52	111.56	1182800	111.56	down	down	correct
YALA.US	Yalla Group Limited	20240103	5.87	5.949	5.782	5.91	265100	5.91	up	down	incorrect
YCBD.US	PA	20240103	0.67	0.68	0.6101	0.68	1591	0.68	up	down	incorrect
YELP.US	Yelp Inc	20240103	45.83	46.43	45.71	46.01	678600	46.01	up	up	correct
YETI.US	YETI Holdings Inc	20240103	49.38	49.52	46.91	47.14	1432500	47.14	down	down	correct
YEXT.US	Yext Inc	20240103	5.72	5.74	5.58	5.58	776100	5.58	down	up	incorrect
YMM.US	Full Truck Alliance Co. Ltd.	20240103	6.52	6.71	6.42	6.6	7574200	6.6	up	up	correct
YOU.US	Clear Secure Inc.	20240103	20.13	20.845	20	20.25	1199600	20.25	up	down	incorrect
YPF.US	YPF Sociedad Anónima	20240103	16.6	17.07	16.56	16.77	2152300	16.77	up	up	correct
YRD.US	Yiren Digital Ltd	20240103	3.65	4.34	3.59	4.05	549300	4.05	up	up	correct
YSG.US	Yatsen Holding Limited	20240103	0.78	0.8	0.745	0.75	541100	0.75	down	down	correct
YUM.US	Yum! Brands Inc	20240103	130.06	130.54	128.94	129.1	1483600	129.1	down	down	correct
YUMC.US	Yum China Holdings Inc	20240103	42.31	43.3102	42.28	42.95	2414861	42.95	up	up	correct
ZBH.US	Zimmer Biomet Holdings Inc	20240103	120.93	121.3	119.72	120.47	2325500	120.47	down	down	correct
ZEPP.US	Zepp Health Corporation	20240103	1.42	1.43	1.39	1.39	27274	1.39	down	up	incorrect
ZETA.US	Zeta Global Holdings Corp.	20240103	8.26	8.31	7.89	7.95	1244600	7.95	down	down	correct
ZH.US	Zhihu Inc	20240103	0.8936	0.9093	0.89	0.8951	1912549	0.8951	up	up	correct
ZIM.US	ZIM Integrated Shipping Services Ltd	20240103	11.53	12.55	11.13	12.26	15071300	12.26	up	up	correct
ZIP.US	ZipRecruiter Inc	20240103	13.4	13.555	13.35	13.51	692000	13.51	up	down	incorrect
ZTO.US	ZTO Express (Cayman) Inc	20240103	20.67	21.26	20.61	21.06	3054200	21.06	up	up	correct
ZTR.US	Virtus Total Return Fund Inc	20240103	5.48	5.54	5.46	5.51	195500	5.51	up	up	correct
ZTS.US	Zoetis Inc	20240103	195.92	195.95	192.8	192.93	1493000	192.93	down	down	correct
ZUO.US	Zuora Inc	20240103	8.57	8.57	8.18	8.27	1835000	8.27	down	down	correct
ZVIA.US	Zevia PBC	20240103	1.98	2	1.86	1.87	105500	1.87	down	up	incorrect
ZWS.US	Zurn Water Solutions Corp	20240103	28.95	29.07	28.18	28.18	960100	28.18	down	up	incorrect
ZYME.US	Zymeworks Inc	20240103	10.43	10.77	10.31	10.67	764700	10.67	up	up	correct