CollectAI

close-nyse_stocks

2023/01/09

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20230109	149.69	151.28	147.2	147.47	1269600	147.47	down	up	incorrect
AA.US	Alcoa Corporation	20230109	47.59	50.65	47.49	50.27	6175600	50.27	up	up	correct
AAC.US	Ares Acquisition Corporation	20230109	10.11	10.13	10.11	10.13	1482200	10.13	up	up	correct
AAIC.US	PC	20230109	21.29	21.29	21.29	21.29	1100	21.29
AAIN.US	AAIN	20230109	23.42	23.42	23.42	23.42	1000	23.0439
AAN.US	Aaron’s Company Inc	20230109	13.12	13.42	13	13.28	320200	13.28	up	down	incorrect
AAP.US	Advance Auto Parts Inc	20230109	154.03	155.12	152.15	152.26	781200	152.26	down	down	correct
AAT.US	American Assets Trust Inc	20230109	27.02	27.11	26.58	26.73	178800	26.73	down	down	correct
AB.US	AllianceBernstein Holding L.P	20230109	37	37.1	36.34	36.54	421200	36.54	down	down	correct
ABB.US	ABB Ltd	20230109	32.98	33.25	32.79	32.8	1905000	32.8	down	down	correct
ABBV.US	AbbVie Inc	20230109	165.9	166.28	160.88	161.66	7832955	160.1377	down	down	correct
ABC.US	AmerisourceBergen Corporation	20230109	166.21	167.72	164.94	164.97	1323500	164.97	down	up	incorrect
ABEV.US	Ambev S.A	20230109	2.68	2.73	2.67	2.72	15844300	2.72	up	down	incorrect
ABG.US	Asbury Automotive Group Inc	20230109	184.73	187.93	182.86	184.24	129700	184.24	down	up	incorrect
ABM.US	ABM Industries Incorporated	20230109	46.24	46.55	45.46	45.54	222200	45.54	down	down	correct
ABR.US	PD	20230109	18.83	19.43	18.83	19.192	20681	18.8087	up	up	correct
ABT.US	Abbott Laboratories	20230109	113.52	113.67	112.02	112.15	7277700	111.6445	down	down	correct
AC.US	Associated Capital Group Inc	20230109	39.8	40.1	39.49	39.49	2500	39.49	down	down	correct
ACA.US	Arcosa Inc	20230109	53.85	54.17	53.29	53.34	476100	53.2938	down	up	incorrect
ACCO.US	ACCO Brands Corporation	20230109	5.96	6	5.85	5.87	562100	5.87	down	down	correct
ACI.US	Albertsons Companies Inc	20230109	20.84	21.03	20.81	20.92	4522500	20.92	up	up	correct
ACM.US	AECOM	20230109	83.61	84.52	81.96	82.07	1173400	82.07	down	down	correct
ACN.US	Accenture plc	20230109	271.92	278.49	271.505	273.75	2181538	272.6348	up	up	correct
ACP.US	PA	20230109	21.4	21.62	21.3	21.3	3175	21.3	down	down	correct
ACR.US	PD	20230109	19	19.25	18.97	19.24	10411	19.24	up	up	correct
ACRE.US	Ares Commercial Real Estate Corporation	20230109	10.94	11.06	10.89	10.98	1108600	10.98	up	up	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20230109	18.96	19.709	18.96	19.58	48700	19.58	up	up	correct
ADCT.US	ADC Therapeutics SA	20230109	3.7	3.88	3.56	3.63	910236	3.63	down	down	correct
ADM.US	Archer	20230109	86	87.05	85.31	85.37	3935900	85.37	down	down	correct
ADNT.US	Adient plc	20230109	40	40.85	39.24	40.65	2487000	40.65	up	up	correct
ADT.US	ADT Inc	20230109	9.35	9.51	9.35	9.41	1867800	9.41	up	up	correct
ADX.US	Adams Diversified Equity Fund Inc	20230109	14.77	14.85	14.64	14.65	233800	14.65	down	down	correct
AEE.US	Ameren Corporation	20230109	88.06	89.87	88.06	89.41	1479200	89.41	up	down	incorrect
AEFC.US	AEFC	20230109	20.83	20.99	20.669	20.77	45300	20.77	down	down	correct
AEG.US	Aegon N.V	20230109	5.22	5.26	5.19	5.19	834800	5.19	down	up	incorrect
AEL.US	PA	20230109	23.09	23.48	22.8162	22.99	22697	22.99	down	down	correct
AEM.US	Agnico Eagle Mines Limited	20230109	55.6	56.11	54.59	54.71	2508200	54.71	down	down	correct
AENZ.US	Aenza S.A.A	20230109	3.08	3.24	3.08	3.24	13000	3.24	up	up	correct
AEO.US	American Eagle Outfitters Inc	20230109	15.74	15.74	14.88	14.91	5713500	14.91	down	up	incorrect
AER.US	AerCap Holdings N.V	20230109	62	63.15	61.93	61.94	877500	61.94	down	down	correct
AES.US	The AES Corporation	20230109	26.41	27.31	26.28	27.25	4583600	27.25	up	up	correct
AESC.US	The AES Corporation	20230109	97.15	99.85	96.41	99.85	31700	99.85	up	up	correct
AEVA.US	WT	20230109	0.17	0.18	0.1515	0.18	3888	0.18	up	up	correct
AFB.US	AllianceBernstein National Municipal Income Fund	20230109	10.69	10.75	10.68	10.72	79900	10.72	up	up	correct
AFG.US	American Financial Group Inc	20230109	140.65	141.82	139.34	139.97	298800	139.3439	down	down	correct
AFGB.US	American Financial Group Inc	20230109	24.31	24.83	24.268	24.37	9900	24.37	up	up	correct
AFGC.US	American Financial Group Inc	20230109	22.08	22.14	21.34	21.9	7500	21.9	down	down	correct
AFGD.US	American Financial Group Inc	20230109	22.92	23.19	22.92	23.19	22100	23.19	up	up	correct
AFGE.US	American Financial Group Inc	20230109	19.264	19.85	19.264	19.85	5000	19.85	up	up	correct
AFL.US	Aflac Incorporated	20230109	73.5	73.65	71.43	71.45	3401400	71.45	down	down	correct
AFT.US	Apollo Senior Floating Rate Fund Inc	20230109	12.63	12.69	12.56	12.59	79700	12.59	down	down	correct
AG.US	First Majestic Silver Corp	20230109	9.01	9.07	8.71	8.74	5837900	8.74	down	down	correct
AGCO.US	AGCO Corporation	20230109	137.25	139.1	136	136.63	688300	136.63	down	up	incorrect
AGD.US	Aberdeen Global Dynamic Dividend Fund	20230109	9.74	9.81	9.55	9.63	51800	9.63	down	down	correct
AGI.US	Alamos Gold Inc	20230109	10.98	10.99	10.68	10.69	2736800	10.69	down	down	correct
AGL.US	agilon health inc	20230109	16.25	17.69	16.16	17.56	3979300	17.56	up	up	correct
AGM.US	PG	20230109	18.74	18.9635	18.74	18.9	5338	18.9	up	up	correct
DTB.US	DTB	20230109	19.66	20.55	19.622	20.39	33000	20.39	up	up	correct
AGO.US	Assured Guaranty Ltd	20230109	62.24	62.54	61.06	61.16	281100	61.16	down	down	correct
AGR.US	Avangrid Inc	20230109	44.06	44.6	43.921	44.33	464400	44.33	up	down	incorrect
AGRO.US	Adecoagro S.A	20230109	8.03	8.17	7.9	7.93	556800	7.93	down	down	correct
AGS.US	PlayAGS Inc	20230109	5.19	5.2	5.06	5.06	160600	5.06	down	down	correct
AGTI.US	Agiliti Inc	20230109	15.23	15.57	14.791	14.91	368300	14.91	down	down	correct
AGX.US	Argan Inc	20230109	37.07	37.32	36.78	36.85	57500	36.85	down	down	correct
AHH.US	PA	20230109	21.1	21.28	21.07	21.16	22939	21.16	up	up	correct
AHL.US	PE	20230109	20.65	20.6646	20.2291	20.2291	10221	20.2291	down	down	correct
AHT.US	PI	20230109	17.52	17.85	17.52	17.73	3813	17.73	up	up	correct
AI.US	C3.ai Inc	20230109	11.18	11.68	11.12	11.23	2104650	11.23	up	up	correct
AIC.US	Arlington Asset Investment Corp. 6.75% SR NT 25	20230109	23.96	24.115	23.95	24.115	6100	24.115	up	up	correct
AIF.US	Apollo Tactical Income Fund Inc	20230109	12.46	12.49	12.38	12.4	85500	12.4	down	down	correct
AIG.US	PA	20230109	23.86	24.1675	23.8201	23.94	59078	23.94	up	down	incorrect
AIN.US	Albany International Corp	20230109	101.61	102.74	100.72	101.18	72800	101.18	down	down	correct
AIO.US	Virtus AllianzGI Artificial Intell & Tech Opps	20230109	16.68	16.9	16.54	16.67	102700	16.67	down	down	correct
AIR.US	AAR Corp	20230109	46.84	47.15	45.94	46.18	372900	46.18	down	down	correct
AIRC.US	Apartment Income REIT Corp	20230109	35.18	35.35	34.78	34.89	1337173	34.89	down	up	incorrect
AIT.US	Applied Industrial Technologies Inc	20230109	121.14	122.44	119.99	121.86	180400	121.86	up	up	correct
AIV.US	Apartment Investment and Management Company	20230109	7.32	7.405	7.25	7.34	1239850	7.34	up	down	incorrect
AIZ.US	Assurant Inc	20230109	128.24	128.37	125.08	125.11	371300	125.11	down	down	correct
AIZN.US	Assurant Inc	20230109	21.21	21.39	20.7	21.269	19100	21.269	up	up	correct
AJG.US	Arthur J. Gallagher & Co	20230109	192.56	194.75	190.81	191.76	805700	191.76	down	up	incorrect
AJRD.US	Aerojet Rocketdyne Holdings Inc	20230109	56.07	56.07	55.5	55.7	2820600	55.7	down	up	incorrect
AJX.US	Great Ajax Corp	20230109	7.89	7.98	7.82	7.85	42700	7.85	down	down	correct
AJXA.US	Great Ajax Corp. 7.25 CV SR NT 24	20230109	24.35	24.35	24.255	24.281	1800	24.281	down	down	correct
AKA.US	A.K.A. BRANDS HOLDING CORP.	20230109	1.35	1.46	1.33	1.39	70200	1.39	up	up	correct
AKO.US	B	20230109	14.28	14.35	13.98	14.28	144900	14.28
AKR.US	Acadia Realty Trust	20230109	14.57	14.61	14.14	14.15	531100	14.15	down	down	correct
AL.US	PA	20230109	24.34	24.6963	23.92	24.25	11584	24.25	down	down	correct
ALB.US	Albemarle Corporation	20230109	224.68	230.44	224	224	1467700	224	down	down	correct
ALC.US	Alcon AG	20230109	72.41	72.865	71.45	71.49	681037	71.49	down	down	correct
ALCC.US	AltC Acquisition Corp.	20230109	10.03	10.03	10	10.01	16400	10.01	down	down	correct
ALE.US	ALLETE Inc	20230109	65.7	66.15	65.14	65.34	273700	65.34	down	down	correct
ALEX.US	Alexander & Baldwin Inc	20230109	19.34	19.42	19.01	19.02	174900	19.02	down	down	correct
ALG.US	Alamo Group Inc	20230109	148.69	149.19	144.46	146.92	74900	146.92	down	down	correct
ALIT.US	Alight Inc	20230109	8.9	8.925	8.7	8.75	1498500	8.75	down	down	correct
ALK.US	Alaska Air Group Inc	20230109	45.5	46.18	45.36	45.72	1217500	45.72	up	down	incorrect
ALL.US	PI	20230109	22.66	23.19	22.35	22.9	22637	22.9	up	up	correct
ALLE.US	Allegion plc	20230109	112.38	113.94	111.01	112.27	632700	112.27	down	down	correct
ALLY.US	PA	20230109	25.24	25.24	25.24	25.24	0	25.24
ALSN.US	Allison Transmission Holdings Inc	20230109	42.4	42.71	42.12	42.24	1294900	42.24	down	down	correct
ALTG.US	PA	20230109	26.25	26.25	26.25	26.25	44	25.625
ALV.US	Autoliv Inc	20230109	79.43	80.11	78.67	78.7	707100	78.7	down	down	correct
ALX.US	Alexander's Inc	20230109	222	222	219.27	219.27	13300	219.27	down	up	incorrect
AM.US	Antero Midstream Corporation	20230109	11.18	11.26	11.06	11.1	3035300	11.1	down	down	correct
AMAM.US	Ambrx Biopharma Inc.	20230109	2.1	2.2	1.96	2.12	764600	2.12	up	up	correct
AMBC.US	Ambac Financial Group Inc	20230109	17.07	17.31	16.78	16.79	366000	16.79	down	down	correct
AMBP.US	Ardagh Metal Packaging S.A	20230109	5.25	5.54	5.25	5.47	2689000	5.47	up	up	correct
AMC.US	AMC Entertainment Holdings Inc	20230109	3.92	4.02	3.79	3.93	17164000	3.93	up	up	correct
AMCR.US	Amcor plc	20230109	12.28	12.37	12.19	12.2	7064900	12.2	down	down	correct
AME.US	AMETEK Inc	20230109	143.72	146.42	141.82	142.5	1011700	142.5	down	down	correct
GUG.US	GUG	20230109	13.98	14.06	13.88	13.96	144300	13.8432	down	down	correct
AMG.US	Affiliated Managers Group Inc	20230109	165.39	169.25	165.38	168.99	351000	168.99	up	up	correct
AMH.US	PH	20230109	24.115	24.2349	23.9648	24.01	1546	24.01	down	down	correct
AMK.US	AssetMark Financial Holdings Inc	20230109	24.21	24.27	23.56	23.66	71300	23.66	down	down	correct
AMN.US	AMN Healthcare Services Inc	20230109	109.57	111.79	108.52	109.26	850700	109.26	down	down	correct
AMOV.US	América Móvil S.A.B. de C.V	20230109	18.73	19.32	18.73	19.32	4700	19.32	up	up	correct
AMP.US	Ameriprise Financial Inc	20230109	324.32	326.11	320.56	321.22	401200	321.22	down	up	incorrect
AMPY.US	Amplify Energy Corp	20230109	8.5	8.65	8.34	8.42	250100	8.42	down	up	incorrect
AMR.US	Alpha Metallurgical Resources Inc	20230109	152.59	156.29	151.68	151.82	235700	151.82	down	down	correct
AMRC.US	Ameresco Inc	20230109	56.27	58.39	56.09	56.56	281200	56.56	up	up	correct
AMRX.US	Amneal Pharmaceuticals Inc	20230109	2.24	2.27	2.19	2.2	832800	2.2	down	down	correct
AMT.US	American Tower Corporation (REIT)	20230109	220.85	223.46	219.14	219.3	1727200	219.3	down	down	correct
AMWL.US	American Well Corporation	20230109	3.36	3.5	3.32	3.38	853100	3.38	up	up	correct
AMX.US	América Móvil S.A.B. de C.V	20230109	19.25	19.59	19.25	19.48	2657400	19.48	up	up	correct
AN.US	AutoNation Inc	20230109	111.31	111.89	109.7	110.49	764700	110.49	down	up	incorrect
ANET.US	Arista Networks Inc	20230109	113.77	117.33	113.7	114.87	1811300	114.87	up	up	correct
ANF.US	Abercrombie & Fitch Co	20230109	26.45	28.36	25.95	27.4	4281200	27.4	up	up	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20230109	8.09	8.16	8.07	8.09	298600	8.09
AOMR.US	Angel Oak Mortgage Inc.	20230109	6.5	6.84	6.44	6.73	230500	6.73	up	up	correct
AON.US	Aon plc	20230109	308.23	312.35	305.79	306.33	709100	306.33	down	down	correct
AOS.US	A. O. Smith Corporation	20230109	61.55	63.1	61.3	61.49	1195900	61.49	down	down	correct
AP.US	Ampco	20230109	2.86	2.89	2.82	2.85	41700	2.85	down	down	correct
APAM.US	Artisan Partners Asset Management Inc	20230109	32.87	33.74	32.73	33.25	454600	33.25	up	up	correct
APD.US	Air Products and Chemicals Inc	20230109	309.89	314.47	306.03	311.67	1436500	311.67	up	up	correct
APG.US	APi Group Corporation	20230109	19.2	19.46	18.87	18.95	531400	18.95	down	down	correct
APH.US	Amphenol Corporation	20230109	79.06	80.42	78.64	79.12	1972400	79.12	up	down	incorrect
APLE.US	Apple Hospitality REIT Inc	20230109	15.54	15.69	15.52	15.62	1308800	15.62	up	up	correct
APN.US	UN	20230109	10.34	10.34	10.3399	10.34	1100	10.34
APRN.US	Blue Apron Holdings Inc	20230109	0.73	0.784	0.683	0.709	4727100	0.709	down	down	correct
APTV.US	PA	20230109	112.7391	113.34	112.29	112.29	12105	112.29	down	down	correct
AQN.US	Algonquin Power & Utilities Corp	20230109	7.27	7.46	7.2	7.29	7304200	7.29	up	up	correct
AQNA.US	AQNA	20230109	24.15	24.27	24.03	24.08	13800	24.08	down	down	correct
AQNB.US	AQNB	20230109	23.28	23.39	22.64	22.75	20700	22.75	down	up	incorrect
AQNU.US	Algonquin Power & Utilities Corp Unit	20230109	26.18	26.755	26.096	26.42	358500	26.42	up	up	correct
AQUA.US	Evoqua Water Technologies Corp	20230109	40.69	41.12	39.71	39.72	344100	39.72	down	down	correct
AR.US	Antero Resources Corporation	20230109	29.32	30.21	28.96	29.41	5611800	29.41	up	up	correct
ARC.US	ARC Document Solutions Inc	20230109	3.1	3.2	3.1	3.2	210600	3.2	up	up	correct
ARCH.US	Arch Resources Inc	20230109	143.47	146	141.23	141.24	409300	141.24	down	down	correct
ARCO.US	Arcos Dorados Holdings Inc	20230109	8.19	8.3	8.09	8.16	322900	8.16	down	down	correct
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20230109	11.92	12.06	11.9	11.9	113700	11.9	down	down	correct
ARE.US	Alexandria Real Estate Equities Inc	20230109	147.69	148.71	146.38	146.59	600100	146.59	down	down	correct
ARES.US	Ares Management Corporation	20230109	69.9	72.41	69.44	71.81	820600	71.81	up	up	correct
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20230109	20.75	20.85	20.75	20.78	2900	20.78	up	up	correct
ARGO.US	Argo Group International Holdings Ltd	20230109	27.03	27.17	26.47	26.81	131200	26.81	down	down	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20230109	11.3	11.33	11.07	11.09	959300	11.09	down	down	correct
ARL.US	American Realty Investors Inc	20230109	21.5	22.12	21.18	21.29	6800	21.29	down	down	correct
ARLO.US	Arlo Technologies Inc	20230109	3.79	3.87	3.75	3.82	345300	3.82	up	up	correct
ARMK.US	Aramark	20230109	43.95	44.18	43.41	43.69	5738700	43.69	down	down	correct
ARNC.US	Arconic Corporation	20230109	22.85	23.29	22.54	22.55	579305	22.55	down	down	correct
AROC.US	Archrock Inc	20230109	9.39	9.45	9.3	9.31	880500	9.31	down	up	incorrect
ARR.US	PC	20230109	19.95	20.32	19.95	20.21	17026	20.0671	up	down	incorrect
ARW.US	Arrow Electronics Inc	20230109	110.99	112.71	110.08	110.14	336100	110.14	down	up	incorrect
ASA.US	ASA Gold and Precious Metals Limited	20230109	15.8	15.85	15.57	15.58	37200	15.58	down	down	correct
ASAI.US	Sendas Distribuidora S.A.	20230109	17.99	18.43	17.91	18.21	144200	18.21	up	up	correct
ASAN.US	Asana Inc	20230109	12	12.94	11.94	12.25	5301100	12.25	up	up	correct
ASB.US	PF	20230109	22.21	22.35	22.05	22.34	7733	22.34	up	up	correct
ASC.US	Ardmore Shipping Corporation	20230109	14	14.15	13.25	13.26	543400	13.26	down	down	correct
ASG.US	Liberty All	20230109	5.08	5.13	5.03	5.06	191600	5.06	down	up	incorrect
ASGI.US	Aberdeen Standard Global Infrastructure Income Fund	20230109	17.78	18.064	17.78	17.93	19300	17.93	up	up	correct
ASGN.US	ASGN Incorporated	20230109	85.79	86.47	84.79	84.82	134000	84.82	down	up	incorrect
ASH.US	Ashland Global Holdings Inc	20230109	107.41	108.75	107.13	107.71	270800	107.71	up	up	correct
ASIX.US	AdvanSix Inc	20230109	39.31	39.99	39.07	39.53	70200	39.53	up	up	correct
ASPN.US	Aspen Aerogels Inc	20230109	11.32	12.02	11.12	11.3	523100	11.3	down	down	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20230109	256.56	261.25	255.9	259.15	89100	259.15	up	down	incorrect
ASX.US	ASE Technology Holding Co. Ltd	20230109	6.92	6.96	6.86	6.88	4692500	6.88	down	down	correct
ATCO.US	PI	20230109	22.73	23.0967	22.73	23.0967	9947	23.0967	up	up	correct
ATEN.US	A10 Networks Inc	20230109	15.98	16.31	15.79	15.83	419900	15.83	down	down	correct
ATGE.US	Adtalem Global Education Inc	20230109	37.6	37.6	36.03	36.06	240400	36.06	down	down	correct
ATH.US	PD	20230109	18.36	18.52	18.054	18.18	34675	18.18	down	down	correct
ATHM.US	Autohome Inc	20230109	36.49	36.8	34.68	34.81	903800	34.81	down	down	correct
ATI.US	Allegheny Technologies Incorporated	20230109	32.94	33.74	32.37	32.46	1691400	32.46	down	down	correct
ATIP.US	WT	20230109	0.0124	0.0184	0.0122	0.0184	44911	0.0184	up	down	incorrect
ATKR.US	Atkore Inc	20230109	120.47	121.76	116.37	116.55	391000	116.55	down	down	correct
ATO.US	Atmos Energy Corporation	20230109	112.62	114.45	112.24	113.79	834800	113.79	up	up	correct
ATR.US	AptarGroup Inc	20230109	114.63	115.68	113.28	113.33	161800	113.33	down	down	correct
ATTO.US	Atento S.A	20230109	5.11	5.525	5.02	5.21	29600	5.21	up	up	correct
ATUS.US	Altice USA Inc	20230109	4.79	4.84	4.68	4.78	3313300	4.78	down	up	incorrect
AU.US	AngloGold Ashanti Limited	20230109	22.17	22.22	21.31	21.32	2365700	21.32	down	down	correct
AUD.US	Audacy Inc	20230109	0.24	0.27	0.24	0.25	846000	0.25	up	down	incorrect
AUST.US	Austin Gold Corp.	20230109	1.1	1.13	1.06	1.08	12900	1.08	down	down	correct
AUY.US	Yamana Gold Inc	20230109	5.93	5.97	5.84	5.85	11863600	5.85	down	down	correct
AVA.US	Avista Corporation	20230109	43.65	43.77	42.92	43.1	1128900	43.1	down	down	correct
AVAL.US	Grupo Aval Acciones y Valores S.A	20230109	2.38	2.39	2.33	2.35	113800	2.35	down	down	correct
AVB.US	AvalonBay Communities Inc	20230109	163.19	165.04	161.66	162.47	1787300	162.47	down	down	correct
AVD.US	American Vanguard Corporation	20230109	21.87	22.3	21.75	21.89	109700	21.89	up	up	correct
AVK.US	Advent Convertible and Income Fund	20230109	11.68	11.9	11.68	11.9	218400	11.7842	up	up	correct
AVNS.US	Avanos Medical Inc	20230109	27.23	27.41	26.855	26.99	326700	26.99	down	down	correct
AVNT.US	Avient Corporation	20230109	38.24	38.52	37.59	37.84	804000	37.84	down	down	correct
AVY.US	Avery Dennison Corporation	20230109	188.74	192	187.98	189.48	290500	189.48	up	up	correct
AVYA.US	Avaya Holdings Corp	20230109	0.212	0.217	0.2	0.204	4414000	0.204	down	down	correct
AWF.US	AllianceBernstein Global High Income Fund	20230109	9.7	9.78	9.67	9.72	141600	9.72	up	up	correct
AWI.US	Armstrong World Industries Inc	20230109	72.28	73.8	71.76	72.95	392700	72.95	up	up	correct
AWK.US	American Water Works Company Inc	20230109	157.83	161.27	157.41	158.44	789700	158.44	up	down	incorrect
AWP.US	Aberdeen Global Premier Properties Fund	20230109	4.09	4.14	4.07	4.11	267500	4.11	up	up	correct
AWR.US	American States Water Company	20230109	94.75	95.57	93.22	93.26	128300	93.26	down	down	correct
AX.US	Axos Financial Inc	20230109	39.24	39.42	38.5	38.62	210400	38.62	down	down	correct
AXL.US	American Axle & Manufacturing Holdings Inc	20230109	8.73	8.88	8.49	8.61	870300	8.61	down	up	incorrect
AXP.US	American Express Company	20230109	151.35	152.45	150.1	150.4	3219400	150.4	down	up	incorrect
AXR.US	AMREP Corporation	20230109	12.09	12.14	12.09	12.14	300	12.14	up	up	correct
AXS.US	PE	20230109	20.95	21.17	20.8	20.89	130473	20.89	down	down	correct
AXTA.US	Axalta Coating Systems Ltd	20230109	26.61	27.018	26.09	26.62	3753100	26.62	up	up	correct
AYI.US	Acuity Brands Inc	20230109	175.35	190	170.86	174.65	594700	174.65	down	down	correct
AYX.US	Alteryx Inc	20230109	47.91	49.97	47.53	48.34	1435900	48.34	up	up	correct
AZEK.US	The AZEK Company Inc	20230109	22.52	22.825	22.27	22.71	1328300	22.71	up	down	incorrect
AZO.US	AutoZone Inc	20230109	2500	2500	2437.3201	2441.75	142200	2441.75	down	up	incorrect
AZRE.US	Azure Power Global Limited	20230109	4.55	4.855	4.5	4.72	168700	4.72	up	up	correct
AZUL.US	Azul S.A	20230109	6.63	7.02	6.61	6.89	1798000	6.89	up	up	correct
AZZ.US	AZZ Inc	20230109	42.39	43.09	41.8	42.21	143200	42.21	down	down	correct
B.US	Barnes Group Inc	20230109	43.44	43.53	42.68	42.69	188800	42.69	down	down	correct
BA.US	The Boeing Company	20230109	212.36	213.88	207.91	208.57	9005600	208.57	down	down	correct
BABA.US	Alibaba Group Holding Limited	20230109	111.99	113.11	108.12	110.83	42085300	110.83	down	down	correct
BAC.US	PP	20230109	17.8	17.87	17.66	17.73	185568	17.4748	down	down	correct
BAH.US	Booz Allen Hamilton Holding Corporation	20230109	102.58	102.58	96.33	96.67	1838000	96.67	down	up	incorrect
BAK.US	Braskem S.A	20230109	8.79	8.985	8.74	8.91	306300	8.91	up	up	correct
BALY.US	Bally's Corporation	20230109	19.71	20.15	19.45	19.72	128917	19.72	up	up	correct
BAM.US	Brookfield Asset Management Inc	20230109	30.5	31.42	30.25	30.99	2031400	30.99	up	up	correct
BAMH.US	BAMH	20230109	16.89	17.516	16.61	16.92	22700	16.92	up	up	correct
BAMI.US	Brookfield Finance I Preferred	20230109	16.57	17.07	16.16	16.505	21100	16.505	down	down	correct
MIO.US	MIO	20230109	10.93	11.1	10.925	11.04	60600	11.04	up	down	incorrect
BAMR.US	Brookfield Asset Management Reinsurance Partners Ltd	20230109	33.71	34.42	33.59	33.88	14480	33.88	up	down	incorrect
BAP.US	Credicorp Ltd	20230109	147.26	149.1	147.2	147.71	379100	147.71	up	down	incorrect
BARK.US	Original Bark Co	20230109	1.68	1.72	1.61	1.65	679000	1.65	down	down	correct
BAX.US	Baxter International Inc	20230109	47.6	47.95	44.47	44.7	13897300	44.7	down	down	correct
BB.US	BlackBerry Limited	20230109	3.56	3.63	3.46	3.46	7223200	3.46	down	down	correct
BBAR.US	Banco BBVA Argentina S.A	20230109	4.17	4.3	4.11	4.25	818000	4.25	up	up	correct
BBD.US	Banco Bradesco S.A	20230109	2.69	2.8	2.67	2.77	50264100	2.77	up	down	incorrect
BBDC.US	Barings BDC Inc	20230109	8.54	8.65	8.51	8.55	625000	8.55	up	up	correct
BBDO.US	Banco Bradesco S.A	20230109	2.46	2.47	2.38	2.44	22300	2.44	down	up	incorrect
BBN.US	BlackRock Taxable Municipal Bond Trust	20230109	17.88	18.09	17.53	17.67	380700	17.5693	down	down	correct
BBU.US	Brookfield Business Partners L.P	20230109	18.03	18.64	17.82	17.9	13600	17.9	down	up	incorrect
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20230109	6.67	6.73	6.66	6.68	1593800	6.68	up	up	correct
BBW.US	Build	20230109	25.77	25.77	22.26	23.5	456900	23.5	down	down	correct
BBWI.US	Bath Body Works Inc	20230109	45.99	46.09	44.32	45	3709300	45	down	down	correct
BBY.US	Best Buy Co. Inc	20230109	83.31	83.51	81.87	82.06	1796400	82.06	down	down	correct
BC.US	PC	20230109	25.86	25.86	25.31	25.49	10143	25.49	down	down	correct
BCAT.US	BlackRock Capital Allocation Trust	20230109	14.67	14.78	14.585	14.6	380600	14.4981	down	down	correct
BCC.US	Boise Cascade Company	20230109	68.77	69.24	66.43	67.02	354600	67.02	down	down	correct
BCE.US	BCE Inc	20230109	45.97	46.27	45.66	45.84	1168200	45.84	down	down	correct
BCH.US	Banco de Chile	20230109	19.93	20.31	19.9	20.14	83500	20.14	up	down	incorrect
BCO.US	The Brink's Company	20230109	58.22	59.34	57.37	59	324100	59	up	up	correct
BCS.US	Barclays PLC	20230109	8.54	8.56	8.47	8.49	3935800	8.49	down	down	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20230109	9.99	10.05	9.9	9.9	218000	9.8496	down	down	correct
BDC.US	Belden Inc	20230109	75.75	77.82	75.75	76.02	164300	76.02	up	up	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20230109	9.13	9.2	9.08	9.08	385800	9.025	down	up	incorrect
BDN.US	Brandywine Realty Trust	20230109	6.16	6.21	5.97	6	1947500	6	down	down	correct
BDX.US	Becton Dickinson and Company	20230109	259.95	259.95	252.3	252.45	1337600	252.45	down	up	incorrect
BDXB.US	Becton Dickinson and Company	20230109	50.86	50.94	50	50.05	14100	50.05	down	down	correct
BE.US	Bloom Energy Corporation	20230109	19.59	20.38	19.385	19.89	2298400	19.89	up	up	correct
BEDU.US	Bright Scholar Education Holdings Limited	20230109	2.51	2.53	2.44	2.5	29500	2.5	down	down	correct
BEKE.US	KE Holdings Inc	20230109	18.2	18.37	17.79	17.91	17810300	17.91	down	down	correct
BEN.US	Franklin Resources Inc	20230109	28.53	28.97	28.27	28.51	3521500	28.51	down	down	correct
BEP.US	PA	20230109	20.05	20.05	19.7453	19.915	6625	19.5811	down	up	incorrect
BEPH.US	BEPH	20230109	15.88	15.99	15.685	15.89	22700	15.5994	up	up	correct
BERY.US	Berry Global Group Inc	20230109	61.85	62.61	61.45	61.59	868100	61.59	down	down	correct
BEST.US	BEST Inc	20230109	0.645	0.673	0.622	0.665	119700	0.665	up	up	correct
BF.US	B	20230109	64.5	66.22	64.47	64.69	1258800	64.69	up	up	correct
BFAM.US	Bright Horizons Family Solutions Inc	20230109	70.03	71.66	69.69	70.79	312900	70.79	up	up	correct
BFK.US	BlackRock Municipal Income Trust	20230109	10.26	10.33	10.22	10.29	127800	10.253	up	up	correct
BFS.US	PE	20230109	22.4	22.4	22.01	22.01	5933	22.01	down	down	correct
BFZ.US	BlackRock California Municipal Income Trust	20230109	11.05	11.07	11.01	11.04	27200	11.0062	down	down	correct
BG.US	Bunge Limited	20230109	96.59	99.19	96	98.04	1245200	98.04	up	down	incorrect
BGH.US	Barings Global Short Duration High Yield Fund	20230109	13.16	13.24	13.13	13.17	66900	13.17	up	up	correct
BGR.US	BlackRock Energy and Resources Trust	20230109	12.48	12.5	12.31	12.37	84200	12.3122	down	down	correct
BGS.US	B&G Foods Inc	20230109	12.51	12.77	12.33	12.33	802700	12.33	down	up	incorrect
BGSF.US	BGSF Inc	20230109	15.45	15.8	15.45	15.63	16300	15.63	up	down	incorrect
BGT.US	BlackRock Floating Rate Income Trust	20230109	11.23	11.29	11.16	11.21	58300	11.1329	down	up	incorrect
BGY.US	BlackRock Enhanced International Dividend Trust	20230109	5.33	5.34	5.27	5.27	250800	5.237	down	down	correct
BH.US	A	20230109	705	705	698.79	704	127	704	down	down	correct
BHC.US	Bausch Health Companies Inc	20230109	7.57	7.6	7.43	7.55	2873000	7.55	down	down	correct
BHE.US	Benchmark Electronics Inc	20230109	27.7	28.27	27.69	27.98	93800	27.98	up	up	correct
BHG.US	Bright Health Group Inc.	20230109	0.595	0.698	0.59	0.65	1686800	0.65	up	up	correct
BHK.US	BlackRock Core Bond Trust	20230109	11.09	11.21	11.05	11.18	187400	11.1053	up	down	incorrect
BHLB.US	Berkshire Hills Bancorp Inc	20230109	30.95	31	30.11	30.26	181700	30.26	down	down	correct
BHP.US	BHP Group	20230109	66.47	66.67	65.58	65.62	2844200	65.62	down	down	correct
BHR.US	PD	20230109	23.97	23.97	23.97	23.97	628	23.97
BHV.US	BlackRock Virginia Municipal Bond Trust	20230109	11.61	11.77	11.6	11.67	14800	11.6404	up	up	correct
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20230109	14.48	15.88	14.45	14.95	1272500	14.95	up	up	correct
BIG.US	Big Lots Inc	20230109	16.98	17.7	16.5	17.64	1335900	17.64	up	up	correct
BIGZ.US	Blackrock Innovation & Growth Trust	20230109	7.09	7.134	7.05	7.11	1552900	7.0428	up	up	correct
BILL.US	Bill.com Holdings Inc	20230109	96.29	103.52	95.545	100.39	2081200	100.39	up	up	correct
BIO.US	B	20230109	404.66	404.66	404.66	404.66	0	404.66
BKE.US	The Buckle Inc	20230109	47.86	48.76	47.45	47.52	643900	44.6539	down	up	incorrect
BIP.US	PB	20230109	17.6	17.6	17.4521	17.4521	15965	17.4521	down	up	incorrect
BIPC.US	Brookfield Infrastructure Corporation	20230109	41.57	42.49	41.44	42.37	286000	42.37	up	up	correct
BIPH.US	Safeplus International Holdings Limited	20230109	17.87	18.11	17.703	17.94	28200	17.94	up	up	correct
BIT.US	BlackRock Multi	20230109	14.62	14.79	14.62	14.75	107600	14.628	up	up	correct
BJ.US	BJ's Wholesale Club Holdings Inc	20230109	68.99	69.26	67.13	67.3	2340900	67.3	down	down	correct
BK.US	The Bank of New York Mellon Corporation	20230109	47.98	48.75	47.98	48.14	4021800	48.14	up	down	incorrect
BKD.US	Brookdale Senior Living Inc	20230109	2.93	2.98	2.86	2.9	1333300	2.9	down	down	correct
BKH.US	Black Hills Corporation	20230109	71.38	71.79	70.75	71.17	472400	71.17	down	down	correct
BKI.US	Black Knight Inc	20230109	62	62.41	61.11	61.14	819400	61.14	down	down	correct
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20230109	12.18	12.28	12.17	12.24	43200	12.1947	up	up	correct
BKT.US	BlackRock Income Trust Inc	20230109	12.9	13.04	12.87	13.01	83800	12.9219	up	up	correct
BKU.US	BankUnited Inc	20230109	34.15	34.36	33.91	33.96	524800	33.7171	down	down	correct
BLD.US	TopBuild Corp	20230109	166.91	169.94	166.612	167.51	224300	167.51	up	up	correct
BLDR.US	Builders FirstSource Inc	20230109	68	68.08	66.66	67.05	1174500	67.05	down	down	correct
BLE.US	BlackRock Municipal Income Trust II	20230109	10.68	10.73	10.57	10.73	91600	10.6929	up	up	correct
BLK.US	BlackRock Inc	20230109	742.21	762.81	741.75	752.99	1102800	752.99	up	up	correct
BLND.US	Blend Labs Inc.	20230109	1.5	1.72	1.49	1.67	1121100	1.67	up	up	correct
BLW.US	BlackRock Limited Duration Income Trust	20230109	13.35	13.47	13.35	13.41	72400	13.3137	up	up	correct
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20230109	16.12	16.14	15.82	15.92	71300	15.92	down	down	correct
BMA.US	Banco Macro S.A	20230109	18.11	18.68	17.66	18.6	453500	18.6	up	up	correct
BME.US	BlackRock Health Sciences Trust	20230109	43.34	43.5	42.69	42.7	30700	42.4908	down	up	incorrect
BMEZ.US	BlackRock Health Sciences Trust II	20230109	16.15	16.28	15.91	15.95	464500	15.8083	down	down	correct
BMI.US	Badger Meter Inc	20230109	108.38	109.9	105.43	105.73	133100	105.73	down	up	incorrect
BML.US	PL	20230109	19.64	19.78	19.57	19.62	24874	19.62	down	down	correct
BMO.US	Bank of Montreal	20230109	95.51	96.28	95.19	95.4	467600	95.4	down	up	incorrect
BMY.US	Bristol	20230109	73.12	73.16	70.75	71.01	13005100	71.01	down	down	correct
BNED.US	Barnes & Noble Education Inc	20230109	1.96	1.98	1.91	1.92	133400	1.92	down	down	correct
BNL.US	Broadstone Net Lease Inc	20230109	17.12	17.47	16.92	17.37	1403600	17.37	up	up	correct
BNS.US	The Bank of Nova Scotia	20230109	50.32	50.65	50.11	50.26	1134700	50.26	down	down	correct
BNY.US	BlackRock New York Municipal Income Trust	20230109	10.4	10.49	10.35	10.49	34400	10.4524	up	down	incorrect
BOAC.US	Bluescape Opportunities Acquisition Corp	20230109	9.845	9.865	9.8	9.8	610500	9.8	down	up	incorrect
BOE.US	BlackRock Enhanced Global Dividend Trust	20230109	9.86	10.03	9.86	9.92	249100	9.8594	up	down	incorrect
BOH.US	PA	20230109	18.34	18.34	18.135	18.24	8512	17.9713	down	down	correct
BOOT.US	Boot Barn Holdings Inc	20230109	61.81	68.54	59.74	68.44	1756000	68.44	up	up	correct
BORR.US	Borr Drilling Limited	20230109	5.29	5.445	5.17	5.28	1354500	5.28	down	down	correct
BOX.US	Box Inc	20230109	30	30.735	29.735	29.84	1132600	29.84	down	down	correct
BP.US	BP p.l.c	20230109	35.14	35.25	34.6	34.77	7831300	34.77	down	down	correct
BPT.US	BP Prudhoe Bay Royalty Trust	20230109	10.64	11.41	10.64	11.29	564700	11.0217	up	up	correct
BQ.US	Boqii Holding Limited	20230109	1.447	1.5	1.41	1.42	18900	1.42	down	down	correct
BR.US	Broadridge Financial Solutions Inc	20230109	137.45	140.21	137.02	138.66	535400	138.66	up	up	correct
BRBR.US	BellRing Brands Inc	20230109	26.52	26.87	26.16	26.19	588400	26.19	down	down	correct
BRC.US	Brady Corporation	20230109	47.95	48.56	47.58	47.82	166400	47.82	down	down	correct
BRDG.US	Bridge Investment Group Holdings Inc	20230109	13.78	14.14	13.6	13.77	115600	13.77	down	down	correct
BRFS.US	BRF S.A	20230109	1.62	1.72	1.61	1.65	3326700	1.65	up	up	correct
BRK.US	B	20230109	319.02	320.5	314.75	315.53	4397400	315.53	down	down	correct
BRMK.US	Broadmark Realty Capital Inc	20230109	3.98	4.04	3.88	3.89	1663400	3.89	down	down	correct
BRO.US	Brown & Brown Inc	20230109	59	59.76	58.78	58.84	957700	58.84	down	up	incorrect
BROS.US	Dutch Bros Inc.	20230109	31.55	32.65	30.66	31.45	2224800	31.45	down	up	incorrect
BRSP.US	Brightspire Capital Inc	20230109	6.9	7.02	6.832	6.86	794500	6.86	down	down	correct
BRT.US	BRT Apartments Corp	20230109	19.78	19.96	19.47	19.54	40500	19.54	down	down	correct
BRW.US	Voya Prime Rate Trust	20230109	7.79	7.89	7.79	7.85	88300	7.85	up	up	correct
BRX.US	Brixmor Property Group Inc	20230109	22.98	23.1	22.46	22.46	2073600	22.46	down	down	correct
BSAC.US	Banco Santander	20230109	15.96	16.41	15.93	16.36	355100	16.36	up	up	correct
BSBR.US	Banco Santander (Brasil) S.A	20230109	5.5	5.62	5.46	5.58	1173300	5.58	up	down	incorrect
BSIG.US	BrightSphere Investment Group Inc	20230109	20.88	21.03	20.71	20.9	111200	20.9	up	up	correct
BSM.US	Black Stone Minerals L.P	20230109	15.86	16.33	15.79	16.1	860800	16.1	up	up	correct
BSMX.US	Banco Santander México S.A. Institución de Banca Múltiple Grupo Financiero Santander México	20230109	5.98	6.03	5.8	5.94	49800	5.94	down	down	correct
BST.US	BlackRock Science and Technology Trust	20230109	29.96	30.535	29.76	30.29	220500	30.0501	up	up	correct
BSTZ.US	BlackRock Science and Technology Trust II	20230109	16.5	16.655	16.42	16.48	346200	16.2958	down	down	correct
BSX.US	PA	20230109	114.96	115	113.67	113.67	2231	113.67	down	down	correct
BTCM.US	BIT Mining Limited	20230109	1.88	1.99	1.85	1.95	171700	1.95	up	up	correct
BTA.US	BlackRock Long	20230109	9.77	9.82	9.76	9.81	50400	9.7664	up	up	correct
BTI.US	British American Tobacco p.l.c	20230109	40.45	40.46	39.99	40.02	2647900	40.02	down	down	correct
BTO.US	John Hancock Financial Opportunities Fund	20230109	35.31	35.75	34.93	34.94	29800	34.94	down	down	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20230109	22.02	22.15	21.94	22.04	78100	21.9839	up	up	correct
BTU.US	Peabody Energy Corporation	20230109	29.02	29.36	27.63	27.65	3610400	27.65	down	down	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20230109	10.5	10.54	10.47	10.52	333700	10.4364	up	up	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20230109	21.95	22.15	21.83	22.06	52000	21.9405	up	down	incorrect
BUR.US	Burford Capital Limited	20230109	8.76	8.86	8.66	8.69	300172	8.69	down	down	correct
BURL.US	Burlington Stores Inc	20230109	223.99	225.17	220.2	221.31	834500	221.31	down	down	correct
BV.US	BrightView Holdings Inc	20230109	7.42	7.57	7.24	7.32	348500	7.32	down	down	correct
BVH.US	Bluegreen Vacations Holding Corporation	20230109	25.95	26.21	25.76	26.04	49400	26.04	up	up	correct
BVN.US	Compañía de Minas Buenaventura S.A.A	20230109	8.22	8.27	8.1	8.12	566900	8.12	down	up	incorrect
BW.US	PA	20230109	16.4	17.2485	16.4	16.93	30186	16.93	up	down	incorrect
BWA.US	BorgWarner Inc	20230109	43	43.14	42.15	42.24	2371700	42.24	down	up	incorrect
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20230109	8.2	8.24	8.19	8.19	109800	8.19	down	down	correct
BWSN.US	BWSN	20230109	24.6	24.78	24.52	24.614	3800	24.1093	up	up	correct
BWXT.US	BWX Technologies Inc	20230109	58.15	58.18	57.03	57.28	389700	57.28	down	down	correct
BX.US	The Blackstone Group Inc	20230109	80.43	81.88	79.63	80.58	4242900	80.58	up	up	correct
BXC.US	BlueLinx Holdings Inc	20230109	74.96	77.94	74.96	75.33	76800	75.33	up	up	correct
BXMT.US	Blackstone Mortgage Trust Inc	20230109	22.18	22.37	22.05	22.07	1501300	22.07	down	down	correct
BXMX.US	Nuveen S&P 500 Buy	20230109	12.96	13.03	12.86	12.9	106600	12.9	down	down	correct
BXP.US	Boston Properties Inc	20230109	66.98	67.7	65.71	65.72	1285100	65.72	down	down	correct
BXSL.US	Blackstone Secured Lending Fund	20230109	22.65	22.7	22.51	22.56	476800	22.56	down	down	correct
BY.US	Byline Bancorp Inc	20230109	23.23	23.23	22.77	22.84	52500	22.84	down	down	correct
BYD.US	Boyd Gaming Corporation	20230109	56.4	57.03	55.76	55.99	955400	55.99	down	down	correct
BYM.US	BlackRock Municipal Income Quality Trust	20230109	11.53	11.64	11.53	11.6	48200	11.5624	up	up	correct
BZH.US	Beazer Homes USA Inc	20230109	13.62	13.91	13.55	13.63	221000	13.63	up	down	incorrect
C.US	PN	20230109	28.84	29	28.84	28.96	49158	28.96	up	up	correct
CAAP.US	Corporación América Airports S.A	20230109	9.22	9.44	9.17	9.34	62700	9.34	up	up	correct
CABO.US	Cable One Inc	20230109	716.02	729.95	715.1	724.48	64500	724.48	up	up	correct
CACI.US	CACI International Inc	20230109	313.97	313.97	296.2	297.16	198600	297.16	down	down	correct
CAE.US	CAE Inc	20230109	20.19	20.67	20.11	20.2	234400	20.2	up	up	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20230109	15.25	15.33	15.15	15.16	15900	15.16	down	down	correct
CAG.US	Conagra Brands Inc	20230109	40.91	41.3	40.39	40.42	5333100	40.42	down	down	correct
CAH.US	Cardinal Health Inc	20230109	78.66	79.11	77.47	77.57	3070200	77.57	down	down	correct
CAJ.US	Canon Inc	20230109	21.9	22.09	21.9	21.91	273800	21.91	up	down	incorrect
CAL.US	Caleres Inc	20230109	22.72	22.99	22.26	22.64	663300	22.64	down	down	correct
CALX.US	Calix Inc	20230109	69.81	71.59	69.22	69.33	354500	69.33	down	down	correct
CANG.US	Cango Inc	20230109	1.43	1.43	1.39	1.41	84200	1.41	down	down	correct
CAPL.US	CrossAmerica Partners LP	20230109	20.49	20.8	20.31	20.35	102900	20.35	down	down	correct
CARR.US	Carrier Global Corporation	20230109	43.31	44.205	42.98	43.5	3384900	43.5	up	down	incorrect
CARS.US	Cars.com Inc	20230109	14.59	14.605	13.83	13.86	353700	13.86	down	up	incorrect
CAT.US	Caterpillar Inc	20230109	249.01	250.97	246	246.62	3417100	246.62	down	down	correct
CATO.US	The Cato Corporation	20230109	9.86	10.07	9.73	9.9	129400	9.9	up	up	correct
CB.US	Chubb Limited	20230109	226.6	227.86	223.36	223.51	1778543	223.51	down	down	correct
CBD.US	Companhia Brasileira de Distribuição	20230109	3.13	3.27	3.13	3.23	701600	3.23	up	up	correct
CBH.US	AllianzGI Convertible & Income 2024 Target Term Fund	20230109	8.775	8.88	8.775	8.88	18400	8.88	up	up	correct
CBO.US	NYSE LISTED TEST STOCK FOR CTS AND CQS	20230109	24.96	24.96	24.96	24.96	0	24.96
CBRE.US	CBRE Group Inc	20230109	81.47	82.84	80.8	81.76	1805800	81.76	up	up	correct
CBT.US	Cabot Corporation	20230109	70.76	71.44	69.69	69.72	320400	69.72	down	down	correct
CBU.US	Community Bank System Inc	20230109	63.84	64.38	63	63.39	138000	63.39	down	down	correct
CBX.US	NYSE LISTED TEST	20230109	25	25	25	25	0	25
CBZ.US	CBIZ Inc	20230109	46.75	46.82	45.72	45.77	136300	45.77	down	up	incorrect
CC.US	The Chemours Company	20230109	32.83	33.06	32.49	32.55	623500	32.55	down	down	correct
CCI.US	Crown Castle International Corp. (REIT)	20230109	146.31	146.96	145.34	145.38	2208600	145.38	down	down	correct
CCJ.US	Cameco Corporation	20230109	24.75	25.41	24.54	24.89	5537600	24.89	up	up	correct
CCK.US	Crown Holdings Inc	20230109	84.55	86.49	83.8	84.8	3190500	84.8	up	up	correct
CCL.US	Carnival Corporation & plc	20230109	9.26	9.64	9.21	9.47	44454500	9.47	up	down	incorrect
CCM.US	Concord Medical Services Holdings Limited	20230109	1.61	1.61	1.51	1.54	2700	1.54	down	down	correct
CCO.US	Clear Channel Outdoor Holdings Inc	20230109	1.16	1.22	1.15	1.18	2564900	1.18	up	down	incorrect
CCS.US	Century Communities Inc	20230109	55.25	55.735	54.64	54.96	177800	54.96	down	down	correct
CCU.US	Compañía Cervecerías Unidas S.A	20230109	13.37	13.45	13.11	13.27	148600	13.27	down	down	correct
CCV.US	UN	20230109	9.99	10.02	9.99	10.02	1055	10.02	up	up	correct
CCZ.US	Comcast Holdings Corp	20230109	54	54	54	54	0	54
CDAY.US	Ceridian HCM Holding Inc	20230109	61.52	64.36	61.52	62.88	881300	62.88	up	up	correct
CDE.US	Coeur Mining Inc	20230109	3.79	3.81	3.68	3.71	3931800	3.71	down	down	correct
CDR.US	PC	20230109	12.98	12.98	12.6001	12.95	8074	12.95	down	down	correct
CDRE.US	Cadre Holdings Inc.	20230109	21.67	21.86	21.24	21.24	96400	21.24	down	up	incorrect
CE.US	Celanese Corporation	20230109	117.52	119.46	115.63	116.8	1587200	116.8	down	up	incorrect
CEA.US	China Eastern Airlines Corporation Limited	20230109	21.82	22.05	21.61	21.69	9600	21.69	down	down	correct
CEE.US	The Central and Eastern Europe Fund Inc	20230109	8.9	8.9	8.85	8.89	12200	8.89	down	down	correct
CEIX.US	CONSOL Energy Inc	20230109	61.17	62.1	58.152	58.45	572800	58.45	down	down	correct
CEM.US	ClearBridge MLP and Midstream Fund Inc	20230109	34.17	34.48	34.04	34.06	25800	34.06	down	down	correct
CEN.US	Center Coast Brookfield MLP & Energy Infrastructure Fund	20230109	17.75	17.91	17.58	17.72	41200	17.72	down	up	incorrect
CEPU.US	Central Puerto S.A	20230109	6.35	6.44	6.171	6.41	387000	6.41	up	up	correct
CEQP.US	P	20230109	9.07	9.1288	9.07	9.09	104666	9.09	up	up	correct
CF.US	CF Industries Holdings Inc	20230109	84.77	86.53	84.02	86	3717200	86	up	up	correct
CFG.US	PE	20230109	20.95	21.1481	20.7	20.8	63839	20.8	down	down	correct
CGA.US	China Green Agriculture Inc	20230109	4.22	4.27	4.08	4.21	7500	4.21	down	up	incorrect
CGAU.US	Centerra Gold Inc	20230109	5.81	5.9	5.75	5.76	144600	5.76	down	down	correct
CHCT.US	Community Healthcare Trust Incorporated	20230109	38	38.45	37.69	37.85	129200	37.85	down	down	correct
CHD.US	Church & Dwight Co. Inc	20230109	83.33	83.74	82.21	82.25	1626100	82.25	down	down	correct
CHE.US	Chemed Corporation	20230109	501.49	504.09	493.37	493.54	92800	493.54	down	down	correct
CHGG.US	Chegg Inc	20230109	26.03	26.51	24.89	25.04	2336500	25.04	down	up	incorrect
CHH.US	Choice Hotels International Inc	20230109	114.28	116.46	114.28	114.55	295500	114.55	up	up	correct
CHMI.US	PB	20230109	20.62	21.05	20.62	21.05	3902	21.05	up	up	correct
CHN.US	The China Fund Inc	20230109	14.58	14.68	14.54	14.56	9100	14.56	down	down	correct
CHRA.US	Charah Solutions Inc	20230109	7.51	7.51	7	7.13	21600	7.13	down	down	correct
CHRB.US	CHRB	20230109	11.02	11.39	10.6	10.62	3200	10.62	down	down	correct
CHS.US	Chico's FAS Inc	20230109	4.58	5.01	4.55	4.82	5296400	4.82	up	up	correct
CHT.US	Chunghwa Telecom Co. Ltd	20230109	37.82	37.87	37.65	37.67	86600	37.67	down	down	correct
CHWY.US	Chewy Inc	20230109	37.95	40.411	37.6	40.13	4122700	40.13	up	up	correct
CI.US	Cigna Corporation	20230109	302.75	304.63	299.49	303.04	2531400	303.04	up	down	incorrect
CIA.US	Citizens Inc	20230109	2.15	2.32	2.1	2.3	32200	2.3	up	up	correct
CIAN.US	Cian PLC	20230109	3.4	3.4	3.4	3.4	0	3.4
CIB.US	Bancolombia S.A	20230109	29.11	29.12	28.62	28.79	154700	28.79	down	down	correct
CIEN.US	Ciena Corporation	20230109	51.89	53.16	51.66	51.93	1634600	51.93	up	up	correct
CIF.US	MFS Intermediate High Income Fund	20230109	1.78	1.79	1.76	1.78	59300	1.78
CIG.US	C	20230109	3.09	3.19	2.9563	3.16	21389	3.16	up	down	incorrect
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20230109	17.58	17.7	17.5	17.54	132300	17.4423	down	down	correct
CIM.US	PD	20230109	20.59	20.7	20.335	20.65	19615	20.65	up	up	correct
CINT.US	CI&T Inc	20230109	7.7	7.97	7.5	7.9	42300	7.9	up	up	correct
CIO.US	PA	20230109	20.22	20.22	19.95	20	17472	20	down	down	correct
CION.US	Cion Investment Corp	20230109	10.29	10.49	10.245	10.35	176600	10.35	up	up	correct
CIR.US	CIRCOR International Inc	20230109	24.49	25.7	24.44	24.75	61400	24.75	up	up	correct
CIXX.US	CI Financial Corp	20230109	10.62	10.93	10.62	10.9	196900	10.9	up	down	incorrect
CL.US	Colgate	20230109	79.96	80.4	78.56	78.73	2826000	78.73	down	down	correct
CLB.US	Core Laboratories N.V	20230109	22.01	22.68	21.67	22.09	621000	22.09	up	up	correct
CLDT.US	PA	20230109	20.2	20.565	20.2	20.38	15463	20.38	up	up	correct
CLF.US	Cleveland	20230109	18.76	18.94	18.18	18.18	10665700	18.18	down	down	correct
CLH.US	Clean Harbors Inc	20230109	116.17	118.61	115.65	117.16	236700	117.16	up	up	correct
CLPR.US	Clipper Realty Inc	20230109	6.94	6.95	6.81	6.85	17600	6.85	down	down	correct
CLS.US	Celestica Inc	20230109	11.48	11.82	11.47	11.74	297900	11.74	up	down	incorrect
CLVT.US	PA	20230109	41.77	42.87	41.77	42.32	11164	42.32	up	down	incorrect
CLW.US	Clearwater Paper Corporation	20230109	37.33	37.76	36.53	36.62	75200	36.62	down	down	correct
CLX.US	The Clorox Company	20230109	144.14	145.16	142.56	142.66	915400	142.66	down	down	correct
CM.US	Canadian Imperial Bank of Commerce	20230109	42.22	42.68	42.14	42.43	1126600	42.43	up	up	correct
CMA.US	Comerica Incorporated	20230109	67.73	67.9	66.79	66.81	1021500	66.81	down	down	correct
CMC.US	Commercial Metals Company	20230109	51.93	52.27	50.01	50.33	1962700	50.33	down	up	incorrect
CMCM.US	Cheetah Mobile Inc	20230109	2.28	2.613	2.25	2.61	193000	2.61	up	up	correct
CMG.US	Chipotle Mexican Grill Inc	20230109	1415.59	1451.61	1414.01	1446.74	361900	1446.74	up	up	correct
CMI.US	Cummins Inc	20230109	243.64	247.5	243	244.29	977600	244.29	up	up	correct
CMP.US	Compass Minerals International Inc	20230109	46.92	47.18	45.5	45.55	263100	45.55	down	down	correct
CMRE.US	PE	20230109	25.41	25.53	25.41	25.4501	6605	24.8991	up	down	incorrect
CMS.US	PC	20230109	19.29	19.3499	19.04	19.3	23978	19.3	up	up	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20230109	23.02	23.6	23.02	23.23	14400	23.23	up	up	correct
CMSC.US	CMS Energy Corp	20230109	23.75	23.93	23.6	23.72	39000	23.72	down	down	correct
CMSD.US	CMS Energy Corp	20230109	23.8	24.132	23.72	23.911	67500	23.911	up	up	correct
CMTG.US	Claros Mortgage Trust Inc.	20230109	15.4	15.7	15.27	15.51	262100	15.51	up	up	correct
CMU.US	MFS High Yield Municipal Trust	20230109	3.21	3.24	3.21	3.22	84200	3.22	up	up	correct
CNA.US	CNA Financial Corporation	20230109	43.66	43.66	42.86	42.88	134900	42.88	down	down	correct
CNC.US	Centene Corporation	20230109	78.89	79.98	77.47	77.59	4301900	77.59	down	down	correct
CNF.US	CNFinance Holdings Limited	20230109	1.7	1.76	1.63	1.75	12100	1.75	up	up	correct
CNHI.US	CNH Industrial N.V	20230109	17.05	17.06	16.69	16.69	4566400	16.69	down	up	incorrect
CNI.US	Canadian National Railway Company	20230109	122.83	124.77	122.57	123.08	874000	123.08	up	up	correct
CNK.US	Cinemark Holdings Inc	20230109	8.5	8.95	8.47	8.79	4812400	8.79	up	up	correct
CNM.US	Core & Main Inc	20230109	21	21.29	20.29	20.55	1497300	20.55	down	down	correct
CNMD.US	CONMED Corporation	20230109	94.42	95.93	92.84	95.18	330600	95.18	up	up	correct
CNNE.US	Cannae Holdings Inc	20230109	21.93	22.43	21.92	22.11	259500	22.11	up	down	incorrect
CNO.US	PA	20230109	18.36	18.54	18.36	18.5	1415	18.5	up	down	incorrect
CNP.US	CenterPoint Energy Inc	20230109	29.96	30.88	29.88	30.47	3574700	30.47	up	down	incorrect
CNQ.US	Canadian Natural Resources Limited	20230109	55.54	56.2	55.06	55.18	2440000	55.18	down	down	correct
CNS.US	Cohen & Steers Inc	20230109	68.88	70.06	68.59	69.38	99000	69.38	up	up	correct
CNX.US	CNX Resources Corporation	20230109	16.6	16.6	16.18	16.21	2225000	16.21	down	down	correct
CO.US	Global Cord Blood Corporation	20230109	2.99	2.99	2.99	2.99	0	2.99
CODI.US	PC	20230109	24.63	25.15	24.63	24.9	24670	24.4106	up	down	incorrect
COE.US	China Online Education Group	20230109	5.55	6.34	5.55	6.18	5600	6.18	up	up	correct
COF.US	PL	20230109	17.29	17.49	17.03	17.13	111069	17.13	down	down	correct
COLD.US	Americold Realty Trust	20230109	28.85	29.12	28.68	28.89	643900	28.89	up	up	correct
COMP.US	Compass Inc	20230109	2.55	2.905	2.5	2.8	3816081	2.8	up	up	correct
COO.US	The Cooper Companies Inc	20230109	347.54	348.04	340.98	344.25	371700	344.25	down	down	correct
COOK.US	Traeger Inc	20230109	2.81	2.862	2.745	2.76	360500	2.76	down	down	correct
COP.US	ConocoPhillips	20230109	120.32	120.66	116.86	117.36	5403200	117.36	down	down	correct
CORR.US	PA	20230109	11.59	12.05	11.59	12	7652	12	up	up	correct
COTY.US	Coty Inc	20230109	9.23	9.49	9.21	9.38	8051600	9.38	up	up	correct
COUR.US	Coursera Inc	20230109	12.67	13.16	12.635	13.04	561000	13.04	up	up	correct
CP.US	Canadian Pacific Railway Limited	20230109	77.91	78.65	77.37	77.71	1362600	77.71	down	down	correct
CPA.US	Copa Holdings S.A	20230109	86.05	86.76	85.24	85.46	480200	85.46	down	up	incorrect
CPAC.US	Cementos Pacasmayo S.A.A	20230109	5.1	5.32	5.1	5.3	7700	5.3	up	up	correct
CPB.US	Campbell Soup Company	20230109	56.91	57.24	55.93	55.95	2300000	55.95	down	up	incorrect
CPE.US	Callon Petroleum Company	20230109	37.24	37.51	35.82	35.94	1064500	35.94	down	down	correct
CPF.US	Central Pacific Financial Corp	20230109	21.02	21.16	20.63	20.74	152700	20.74	down	down	correct
CPG.US	Crescent Point Energy Corp	20230109	6.87	7.08	6.84	6.88	5247600	6.88	up	up	correct
CPK.US	Chesapeake Utilities Corporation	20230109	119.52	122.17	118.4	121.88	77700	121.88	up	down	incorrect
CPNG.US	Coupang Inc	20230109	17	17.95	16.84	17.87	11765000	17.87	up	up	correct
CPRI.US	Capri Holdings Limited	20230109	61.55	61.93	60.3	61.27	1970600	61.27	down	up	incorrect
CPS.US	Cooper	20230109	11.6	11.98	10.82	11.72	298600	11.72	up	up	correct
CPT.US	Camden Property Trust	20230109	113.46	114.56	112.69	113.01	1114800	113.01	down	down	correct
CPUH.US	WT	20230109	0.14	0.1621	0.13	0.152	23585	0.152	up	up	correct
CR.US	Crane Co	20230109	104.64	106	103.88	105	276100	105	up	up	correct
CRC.US	California Resources Corp	20230109	42.81	43.51	42.56	42.99	554796	42.99	up	up	correct
CRD.US	B	20230109	5.4	5.4	5.31	5.32	1300	5.32	down	down	correct
CRH.US	CRH plc	20230109	44.35	44.54	43.59	43.69	563600	43.69	down	down	correct
CRI.US	Carter's Inc	20230109	79.06	82.92	77.77	82.74	867400	82.74	up	up	correct
CRK.US	Comstock Resources Inc	20230109	13.05	13.21	12.65	12.83	3747900	12.83	down	down	correct
CRL.US	Charles River Laboratories International Inc	20230109	222.35	230.46	221.58	227.75	473400	227.75	up	up	correct
CRM.US	salesforce.com inc	20230109	142.59	149.2	142.59	147.1	13679700	147.1	up	down	incorrect
CRS.US	Carpenter Technology Corporation	20230109	39.41	40.76	39.15	39.58	300000	39.58	up	up	correct
CRT.US	Cross Timbers Royalty Trust	20230109	23.86	24.94	23.86	24.52	25600	24.52	up	down	incorrect
CS.US	Credit Suisse Group AG	20230109	3.35	3.42	3.33	3.36	15956400	3.36	up	up	correct
DNOW.US	NOW Inc	20230109	12.44	12.96	12.43	12.69	483700	12.69	up	down	incorrect
CSL.US	Carlisle Companies Incorporated	20230109	238	239.18	236.06	237.64	211700	237.64	down	down	correct
CSR.US	PC	20230109	25.03	25.1465	25.03	25.1465	610	25.1465	up	up	correct
CSTM.US	Constellium SE	20230109	13.41	13.56	13.16	13.2	1245700	13.2	down	down	correct
CSV.US	Carriage Services Inc	20230109	30.09	30.32	29.25	29.27	82500	29.27	down	down	correct
CTA.US	PB	20230109	82.9501	83.5	82.05	82.4	2128	82.4	down	down	correct
CTBB.US	Qwest Corp. NT	20230109	19.16	19.513	18.8	19	78300	19	down	down	correct
CTDD.US	Qwest Corp. 6.75% NT 57	20230109	19.6	19.86	19.11	19.35	54800	19.35	down	down	correct
CTLT.US	Catalent Inc	20230109	48.32	49.06	47.87	48.18	2777900	48.18	down	down	correct
CTO.US	PA	20230109	20.9999	20.9999	20.8	20.8	1504	20.8	down	down	correct
CTOS.US	Custom Truck One Source Inc	20230109	6.75	6.97	6.735	6.85	331900	6.85	up	up	correct
CTR.US	ClearBridge MLP and Midstream Total Return Fund Inc	20230109	29.55	29.73	29.44	29.58	17000	29.58	up	up	correct
CTRA.US	Coterra Energy Inc	20230109	24.81	25.11	24.57	24.79	8845900	24.79	down	down	correct
CTS.US	CTS Corporation	20230109	42.76	44.18	42.59	43.28	163600	43.28	up	up	correct
CTVA.US	Corteva Inc	20230109	61.2	61.955	60.75	61.11	2243100	61.11	down	down	correct
CUBB.US	Customers Bancorp Inc	20230109	20.75	20.87	20.75	20.87	800	20.87	up	up	correct
CUBE.US	CubeSmart	20230109	39.34	40.42	39.23	40.26	2276500	40.26	up	up	correct
CUBI.US	PF	20230109	25.25	25.27	25.17	25.17	25779	25.17	down	up	incorrect
CUK.US	Carnival Corporation & plc	20230109	8.31	8.57	8.22	8.43	1516100	8.43	up	up	correct
CULP.US	Culp Inc	20230109	5.23	5.34	5.22	5.3	6400	5.3	up	up	correct
CURO.US	CURO Group Holdings Corp	20230109	3.79	3.84	3.7	3.72	44800	3.72	down	down	correct
CURV.US	Torrid Holdings Inc.	20230109	3.22	3.48	3.15	3.16	164600	3.16	down	down	correct
CUZ.US	Cousins Properties Incorporated	20230109	24.3	24.65	24.07	24.14	1061600	24.14	down	down	correct
CVEO.US	Civeo Corporation	20230109	30.44	31.54	30	30.99	23100	30.99	up	up	correct
CVI.US	CVR Energy Inc	20230109	32.3	32.61	31.2	31.42	551500	31.42	down	down	correct
CVNA.US	Carvana Co	20230109	4.47	4.79	4.39	4.44	9639200	4.44	down	down	correct
CVS.US	CVS Health Corporation	20230109	92.14	93.25	91.42	91.49	10415900	91.49	down	down	correct
CVX.US	Chevron Corporation	20230109	178.26	178.33	174.38	175.18	8385600	175.18	down	down	correct
CW.US	Curtiss	20230109	170.56	170.56	164.86	165.02	179200	165.02	down	down	correct
CWAN.US	Clearwater Analytics Holdings Inc.	20230109	18.38	18.56	18.19	18.31	341600	18.31	down	down	correct
CWEN.US	A	20230109	30.7	30.77	30.475	30.75	140554	30.75	up	down	incorrect
CWH.US	Camping World Holdings Inc	20230109	24.65	25.5	24.564	24.99	1099700	24.99	up	down	incorrect
CWK.US	Cushman & Wakefield plc	20230109	12.94	13.24	12.79	12.84	1277400	12.84	down	up	incorrect
CWT.US	California Water Service Group	20230109	61.68	62.53	60.81	61.04	175500	61.04	down	down	correct
CX.US	CEMEX S.A.B. de C.V	20230109	4.61	4.71	4.47	4.48	8540300	4.48	down	down	correct
CXE.US	MFS High Income Municipal Trust	20230109	3.66	3.69	3.65	3.66	87300	3.66
CXH.US	MFS Investment Grade Municipal Trust	20230109	7.28	7.36	7.28	7.32	11500	7.32	up	down	incorrect
CXM.US	Sprinklr Inc.	20230109	7.87	8.28	7.87	7.96	714600	7.96	up	up	correct
CXW.US	CoreCivic Inc	20230109	11.49	11.49	11.19	11.36	968000	11.36	down	down	correct
CYD.US	China Yuchai International Limited	20230109	8	8.37	8	8.25	27300	8.25	up	up	correct
CYH.US	Community Health Systems Inc	20230109	4.88	4.95	4.56	4.57	3829700	4.57	down	down	correct
D.US	Dominion Energy Inc	20230109	61.54	62.49	61.45	61.59	6622000	61.59	up	up	correct
DAC.US	Danaos Corporation	20230109	54.92	56.09	54.05	54.28	148700	54.28	down	down	correct
DAL.US	Delta Air Lines Inc	20230109	36.54	37.42	36.35	36.77	11251300	36.77	up	up	correct
DAN.US	Dana Incorporated	20230109	17.17	17.36	16.83	16.88	851100	16.88	down	down	correct
DAO.US	Youdao Inc	20230109	7.9	8.27	7.9	8.07	179600	8.07	up	up	correct
DAR.US	Darling Ingredients Inc	20230109	64.25	65.05	63.48	63.83	1064700	63.83	down	down	correct
DASH.US	DoorDash Inc	20230109	46.5	49.74	46.25	48.05	8097500	48.05	up	up	correct
DAVA.US	Endava plc	20230109	72.75	76.88	72.36	74.8	115700	74.8	up	down	incorrect
DB.US	Deutsche Bank Aktiengesellschaft	20230109	12.53	12.65	12.43	12.44	5638700	12.44	down	down	correct
DBD.US	Diebold Nixdorf Incorporated	20230109	1.6	1.7	1.58	1.65	856800	1.65	up	up	correct
DBI.US	Designer Brands Inc	20230109	9.5	9.54	9.06	9.09	2516700	9.09	down	down	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20230109	15.13	15.67	15	15.39	129700	15.39	up	up	correct
DBRG.US	PJ	20230109	19.9	20.47	19.9	20.3	9639	20.3	up	up	correct
DCF.US	BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc	20230109	7.3	7.39	7.25	7.37	18300	7.37	up	up	correct
DCI.US	Donaldson Company Inc	20230109	60.29	60.88	59.92	60.21	345100	60.21	down	up	incorrect
DCO.US	Ducommun Incorporated	20230109	53.07	53.41	51.97	52.5	43900	52.5	down	down	correct
DCP.US	PC	20230109	24.75	25	24.75	25	21103	25	up	up	correct
DD.US	DuPont de Nemours Inc	20230109	72.83	74.17	72.69	73.48	3273400	73.48	up	up	correct
DDD.US	3D Systems Corporation	20230109	8.42	8.66	8.39	8.43	1449100	8.43	up	down	incorrect
DDF.US	Delaware Investments Dividend and Income Fund Inc	20230109	8.37	8.37	8.23	8.25	20000	8.25	down	down	correct
DDL.US	Dingdong (Cayman) Limited	20230109	6.15	6.38	5.67	5.7	1053200	5.7	down	down	correct
DDS.US	Dillard's Inc	20230109	330.54	331.11	321.44	326.98	140400	326.98	down	down	correct
DE.US	Deere & Company	20230109	427.91	434.28	426.47	428.2	1200300	428.2	up	up	correct
RH.US	RH	20230109	296.5	302.12	294.07	299.59	979300	299.59	up	up	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20230109	25.99	25.99	25.52	25.77	8800	25.3064	down	down	correct
DEA.US	Easterly Government Properties Inc	20230109	14.87	15	14.755	14.8	730300	14.8	down	down	correct
DECK.US	Deckers Outdoor Corporation	20230109	394.09	412.95	392.21	405.85	457900	405.85	up	up	correct
DEI.US	Douglas Emmett Inc	20230109	15.28	15.47	14.84	14.84	2210200	14.84	down	up	incorrect
DELL.US	Dell Technologies Inc	20230109	42.7	43.1	42.185	42.28	2966450	42.28	down	down	correct
DEN.US	Denbury Inc	20230109	84.22	85.99	82.9	82.93	538200	82.93	down	down	correct
DEO.US	Diageo plc	20230109	178.08	180.48	178.04	178.41	335500	178.41	up	up	correct
DESP.US	Despegar.com Corp	20230109	5.69	5.84	5.6	5.6	204400	5.6	down	down	correct
DEX.US	Delaware Enhanced Global Dividend and Income Fund	20230109	8.23	8.28	8.17	8.17	71300	8.17	down	down	correct
DFIN.US	Donnelley Financial Solutions Inc	20230109	40.3	40.7	40.225	40.64	94100	40.64	up	up	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20230109	19.96	19.99	19.78	19.83	56100	19.83	down	down	correct
DFS.US	Discover Financial Services	20230109	103.91	105.1	103.56	103.88	2551200	103.88	down	down	correct
DG.US	Dollar General Corporation	20230109	248.65	248.65	240.13	241.05	2363100	241.05	down	down	correct
DGX.US	Quest Diagnostics Incorporated	20230109	156.13	156.94	152.28	152.93	1223200	152.93	down	down	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20230109	2.26	2.28	2.25	2.26	486100	2.26
DHI.US	D.R. Horton Inc	20230109	93.66	94.59	92.46	92.77	2269600	92.77	down	up	incorrect
DHR.US	PB	20230109	1299	1299	1299	1299	0	1299
DHT.US	DHT Holdings Inc	20230109	8.52	8.57	8.24	8.3	1699800	8.3	down	down	correct
DHX.US	DHI Group Inc	20230109	5.46	5.6	5.44	5.48	141600	5.48	up	up	correct
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20230109	15.68	15.81	15.51	15.51	63600	15.51	down	down	correct
DIN.US	Dine Brands Global Inc	20230109	68.61	69.62	68.15	69.39	250700	69.39	up	up	correct
DIS.US	The Walt Disney Company	20230109	94.43	95.7	93.45	94.77	11675800	94.77	up	up	correct
DK.US	Delek US Holdings Inc	20230109	24.85	25.35	24.22	24.4	1642200	24.4	down	down	correct
DKL.US	Delek Logistics Partners LP	20230109	48.67	49.13	47.15	48.59	63700	48.59	down	up	incorrect
DKS.US	DICK'S Sporting Goods Inc	20230109	128	130.19	127.05	128.37	1151600	128.37	up	up	correct
DLB.US	Dolby Laboratories Inc	20230109	73.29	74.86	72.91	74.45	516500	74.45	up	up	correct
DLNG.US	PB	20230109	23.02	23.2499	23.01	23.2499	1125	23.2499	up	up	correct
DLR.US	PL	20230109	21.32	21.7	21.32	21.55	25808	21.55	up	up	correct
DLX.US	Deluxe Corporation	20230109	19.19	19.19	18.47	18.71	188100	18.71	down	up	incorrect
DLY.US	DoubleLine Yield Opportunities Fund Common Shares of Beneficial Interest	20230109	13.95	14.13	13.88	13.98	169100	13.98	up	up	correct
DM.US	Desktop Metal Inc	20230109	1.43	1.52	1.425	1.46	2353003	1.46	up	up	correct
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20230109	11.03	11.03	10.9	10.92	43500	10.92	down	down	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20230109	10.98	11.25	10.91	11.13	31400	11.13	up	up	correct
DMS.US	Digital Media Solutions Inc	20230109	1.34	1.367	1.3	1.315	38100	1.315	down	down	correct
DNA.US	Ginkgo Bioworks Holdings	20230109	1.55	1.62	1.46	1.56	23627500	1.56	up	up	correct
DNB.US	Dun & Bradstreet Holdings Inc	20230109	12.65	12.93	12.62	12.65	2229514	12.65
DNP.US	DNP Select Income Fund Inc	20230109	11.42	11.43	11.36	11.42	377300	11.42
DNZ.US	D and Z Media Acquisition Corp	20230109	10.19	10.19	10.09	10.09	600	10.09	down	down	correct
DOC.US	Physicians Realty Trust	20230109	15.04	15.18	14.92	14.93	1231100	14.93	down	down	correct
DOCN.US	DigitalOcean Holdings Inc	20230109	24.91	25.82	24.91	25.24	997000	25.24	up	up	correct
DOCS.US	Doximity Inc.	20230109	30.85	31.47	30.13	30.65	1838500	30.65	down	down	correct
DOLE.US	Dole plc	20230109	9.9	10.22	9.86	9.92	285100	9.92	up	down	incorrect
DOMA.US	Doma Holdings Inc	20230109	0.417	0.43	0.4	0.412	401600	0.412	down	up	incorrect
DOOR.US	Masonite International Corporation	20230109	86.62	88.13	86.62	86.83	132200	86.83	up	up	correct
DOV.US	Dover Corporation	20230109	139.54	141.74	138.6	138.91	1064600	138.91	down	down	correct
DOW.US	Dow Inc	20230109	55.04	56.19	54.82	55.28	6510900	55.28	up	up	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20230109	13.8	14.09	13.77	13.95	93300	13.95	up	up	correct
DPZ.US	Domino's Pizza Inc	20230109	345	349.78	333.02	333.88	632000	333.88	down	down	correct
DQ.US	Daqo New Energy Corp	20230109	40.52	40.91	39.43	39.62	1329100	39.62	down	down	correct
DRD.US	DRDGOLD Limited	20230109	8.73	8.73	8.36	8.38	218300	8.38	down	down	correct
DRH.US	PA	20230109	24.88	25.01	24.8	24.99	8966	24.99	up	down	incorrect
DRI.US	Darden Restaurants Inc	20230109	146	148.45	145.93	148.1	1438400	148.1	up	up	correct
DRQ.US	Dril	20230109	28	28.93	28	28.27	251700	28.27	up	up	correct
DS.US	PD	20230109	6.605	6.605	6.05	6.5	6651	6.5	down	down	correct
DSL.US	DoubleLine Income Solutions Fund	20230109	12	12.14	12	12.07	461100	12.07	up	up	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20230109	5.9	5.93	5.89	5.91	79100	5.8884	up	up	correct
DSU.US	BlackRock Debt Strategies Fund Inc	20230109	9.4	9.48	9.4	9.46	109600	9.3899	up	up	correct
DSX.US	PB	20230109	25.35	25.455	25.3499	25.4499	2268	24.8982	up	up	correct
DT.US	Dynatrace Inc	20230109	36.6	37.96	36.35	36.89	2718400	36.89	up	down	incorrect
DTC.US	Solo Brands Inc.	20230109	3.95	4.09	3.94	4.03	104400	4.03	up	down	incorrect
DTE.US	DTE Energy Company	20230109	119.17	121.22	119.17	120.46	899800	120.46	up	up	correct
DTF.US	DTF Tax	20230109	11.14	11.15	11.09	11.12	38800	11.0873	down	up	incorrect
DTLA.US	P	20230109	4	4.02	3.82	3.91	5729	3.91	down	down	correct
DTM.US	DT Midstream Inc	20230109	54.28	54.58	53.76	54.25	469300	54.25	down	down	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20230109	23.101	23.35	22.865	23.18	22600	23.18	up	up	correct
DUK.US	PA	20230109	25	25.19	24.85	24.99	119691	24.99	down	down	correct
DUKB.US	Duke Energy Corp	20230109	24.32	24.41	24.18	24.31	29200	24.31	down	down	correct
DV.US	DoubleVerify Holdings Inc	20230109	22.47	23.21	22.33	22.91	1084100	22.91	up	up	correct
DVA.US	DaVita Inc	20230109	80.95	81.17	78.67	78.71	552600	78.71	down	down	correct
DVN.US	Devon Energy Corporation	20230109	62.69	63.49	61.94	62.2	7567900	62.2	down	up	incorrect
DX.US	PC	20230109	22.15	22.27	22.0101	22.0101	4079	22.0101	down	up	incorrect
DXC.US	DXC Technology Company	20230109	28.37	28.75	28.21	28.27	1552500	28.27	down	down	correct
DY.US	Dycom Industries Inc	20230109	96.31	98.3	94.95	95.09	322000	95.09	down	down	correct
E.US	Eni S.p.A	20230109	30.16	30.22	29.74	29.74	388900	29.74	down	up	incorrect
EAF.US	GrafTech International Ltd	20230109	5.43	5.46	5.315	5.37	1150600	5.37	down	up	incorrect
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20230109	21.705	21.86	21.5498	21.74	23452	21.74	up	down	incorrect
EARN.US	Ellington Residential Mortgage REIT	20230109	7.38	7.48	7.34	7.45	107300	7.45	up	up	correct
EAT.US	Brinker International Inc	20230109	35.94	36.93	35.87	36.62	864600	36.62	up	up	correct
EB.US	Eventbrite Inc	20230109	6.06	6.26	5.85	5.87	547800	5.87	down	down	correct
EBF.US	Ennis Inc	20230109	22.14	22.25	21.65	21.68	78900	21.68	down	down	correct
EBR.US	B	20230109	7.98	8.29	7.98	8.19	28389	8.19	up	up	correct
EBS.US	Emergent BioSolutions Inc	20230109	13.66	13.8	12.82	13.14	1075300	13.14	down	up	incorrect
EC.US	Ecopetrol S.A	20230109	11.14	11.33	10.88	11.12	2304300	11.12	down	down	correct
ECAT.US	BlackRock ESG Capital Allocation Trust	20230109	14.12	14.25	14.05	14.05	238000	13.9524	down	down	correct
ECC.US	Eagle Point Credit Company Inc	20230109	10.42	10.74	10.4	10.64	583900	10.5	up	up	correct
ECCC.US	Eagle Point Credit Company Inc	20230109	20.99	21.586	20.9	21.2	20300	21.065	up	up	correct
ECCW.US	ECCW	20230109	22.35	22.35	22.35	22.35	100	22.35
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20230109	24.73	24.73	24.25	24.59	3400	24.59	down	down	correct
ECL.US	Ecolab Inc	20230109	147.97	153.33	147.8	150.22	1043400	150.22	up	up	correct
ECVT.US	Ecovyst Inc	20230109	9.31	9.455	9.29	9.35	509700	9.35	up	up	correct
ED.US	Consolidated Edison Inc	20230109	96.81	98.65	96.29	97.72	1471300	97.72	up	down	incorrect
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20230109	4.39	4.45	4.39	4.42	137200	4.42	up	up	correct
EDF.US	Stone Harbor Emerging Markets Income Fund	20230109	4.43	4.44	4.35	4.37	93600	4.37	down	down	correct
EDI.US	Stone Harbor Emerging Markets Total Income Fund	20230109	4.92	5.02	4.88	4.95	101100	4.95	up	up	correct
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20230109	9.31	10.08	9.07	9.97	192300	9.97	up	down	incorrect
EDR.US	Endeavor Group Holdings Inc	20230109	21.46	21.82	20.995	21.7	2117800	21.7	up	down	incorrect
EDU.US	New Oriental Education & Technology Group Inc	20230109	39.32	40.84	39.09	40.04	3850300	40.04	up	up	correct
EEA.US	The European Equity Fund Inc	20230109	8	8.08	8	8.07	4700	8.07	up	up	correct
EEX.US	Emerald Holding Inc	20230109	3.591	3.62	3.44	3.51	8300	3.51	down	down	correct
EFC.US	PA	20230109	19.54	19.8974	19.54	19.6	9951	19.6	up	up	correct
EFL.US	Eaton Vance Floating	20230109	1.17	1.17	1.14	1.15	26535	1.15	down	down	correct
EFR.US	Eaton Vance Senior Floating	20230109	11.33	11.33	11.23	11.27	37400	11.27	down	down	correct
EFT.US	Eaton Vance Floating	20230109	11.35	11.4	11.26	11.28	61700	11.28	down	up	incorrect
EFX.US	Equifax Inc	20230109	205.83	208.39	204.32	204.64	899000	204.64	down	down	correct
EGF.US	BlackRock Enhanced Government Fund Inc	20230109	9.78	9.79	9.78	9.78	700	9.74
EGGF.US	UN	20230109	10.25	10.25	10.25	10.25	0	10.25
EGHT.US	8x8 Inc	20230109	4.44	4.72	4.42	4.6	1058400	4.6	up	up	correct
EGO.US	Eldorado Gold Corporation	20230109	9	9.08	8.69	8.73	1505000	8.73	down	down	correct
EGP.US	EastGroup Properties Inc	20230109	150.19	152	149.42	149.51	139200	149.51	down	down	correct
EGY.US	VAALCO Energy Inc	20230109	4.46	4.55	4.325	4.37	1238900	4.37	down	down	correct
EHC.US	Encompass Health Corporation	20230109	61.3	61.53	60.35	60.36	378100	60.36	down	down	correct
EHI.US	Western Asset Global High Income Fund Inc	20230109	7.07	7.11	7.04	7.07	41100	7.07
EIC.US	Eagle Point Income Company Inc	20230109	14.03	14.34	14.025	14.26	66100	14.26	up	up	correct
EICA.US	Eagle Point Income Company Inc.	20230109	23.387	23.7	23.22	23.66	1000	23.556	up	up	correct
EIG.US	Employers Holdings Inc	20230109	42.86	43.14	41.82	41.87	89000	41.87	down	down	correct
EIX.US	Edison International	20230109	66.85	68.28	66.55	67.79	1990700	67.79	up	up	correct
EL.US	The Estée Lauder Companies Inc	20230109	261.59	267.15	256.2	261.63	2025500	261.63	up	down	incorrect
ELAN.US	Elanco Animal Health Incorporated	20230109	12.82	13.1	12.6	12.74	9850400	12.74	down	up	incorrect
ELAT.US	Elanco Animal Health Incorporat	20230109	20.5	21	20.455	20.67	5800	20.0621	up	up	correct
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20230109	21.62	21.8225	21.39	21.51	21007	21.51	down	up	incorrect
ELF.US	e.l.f. Beauty Inc	20230109	57.95	58.49	55.6	55.76	1949400	55.76	down	down	correct
ELP.US	Companhia Paranaense de Energia	20230109	6.85	6.925	6.74	6.9	574617	6.9	up	up	correct
ELS.US	Equity LifeStyle Properties Inc	20230109	65.58	66.58	65.22	65.46	628500	65.46	down	down	correct
ELVT.US	Elevate Credit Inc	20230109	1.78	1.81	1.78	1.81	123100	1.81	up	up	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20230109	9.2	9.2	9.06	9.15	200500	9.15	down	down	correct
EME.US	EMCOR Group Inc	20230109	147.81	149.31	144.44	145.04	290100	144.8967	down	up	incorrect
EMF.US	Templeton Emerging Markets Fund	20230109	11.86	12.31	11.86	12.16	30300	12.16	up	up	correct
EMN.US	Eastman Chemical Company	20230109	89.25	90.29	88.5	88.56	797300	88.56	down	down	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20230109	29.17	29.46	28.86	28.89	113300	28.89	down	down	correct
EMP.US	Entergy Mississippi Inc. 1M BD 66	20230109	21.65	22.07	21.54	21.67	15204	21.67	up	up	correct
EMR.US	Emerson Electric Co	20230109	98.42	99.65	97.2	97.26	3147700	97.26	down	down	correct
ENB.US	Enbridge Inc	20230109	40.92	41.14	40.86	41	2397500	41	up	up	correct
ENBA.US	Enbridge Inc. 6.375 SNT18 B 78	20230109	24.49	24.605	24.44	24.48	170800	24.48	down	down	correct
ENFN.US	Enfusion Inc.	20230109	10.82	11.16	10.8	10.82	257200	10.82
ENIC.US	Enel Chile S.A	20230109	2.15	2.23	2.15	2.22	251100	2.22	up	up	correct
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20230109	22.88	22.88	22.77	22.77	500	22.77	down	down	correct
ENLC.US	EnLink Midstream LLC	20230109	12.39	12.66	12.35	12.63	2800900	12.63	up	up	correct
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20230109	23.09	23.105	22.652	22.8	10600	22.8	down	down	correct
ENS.US	EnerSys	20230109	76.47	77.51	75.95	76.06	99800	76.06	down	down	correct
ENV.US	Envestnet Inc	20230109	63.2	64.21	63.07	63.41	372100	63.41	up	up	correct
ENVA.US	Enova International Inc	20230109	39.04	39.245	38.47	38.53	106800	38.53	down	down	correct
ENZ.US	Enzo Biochem Inc	20230109	1.4	1.45	1.4	1.44	16700	1.44	up	up	correct
EOD.US	Wells Fargo Advantage Funds	20230109	4.6	4.67	4.58	4.58	35500	4.58	down	up	incorrect
EOG.US	EOG Resources Inc	20230109	129.63	130.2	127.0631	127.75	3160483	126.9421	down	down	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20230109	15.19	15.34	15.08	15.11	65700	15.11	down	down	correct
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20230109	16.66	16.82	16.45	16.5	134200	16.5	down	down	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20230109	16.9	17.24	16.8	17.24	76400	17.24	up	up	correct
EP.US	PC	20230109	44.8	45.3647	44.75	45.3647	3440	45.3647	up	up	correct
EPAC.US	Enerpac Tool Group Corp	20230109	25.55	25.77	24.98	25.09	206500	25.09	down	down	correct
EPAM.US	EPAM Systems Inc	20230109	322.81	331.87	320.38	324.98	337300	324.98	up	up	correct
EPC.US	Edgewell Personal Care Company	20230109	39.5	40.14	39.36	39.92	324000	39.92	up	up	correct
EPD.US	Enterprise Products Partners L.P	20230109	25.46	25.66	25.28	25.32	5034600	25.32	down	down	correct
EPR.US	PG	20230109	17.715	17.95	17.67	17.95	20968	17.95	up	up	correct
EPRT.US	Essential Properties Realty Trust Inc	20230109	23.1	23.4	23.045	23.38	816000	23.38	up	up	correct
EQC.US	PD	20230109	25.21	25.26	25.2	25.25	6574	25.25	up	up	correct
EQH.US	PC	20230109	18.66	18.84	18.43	18.47	28807	18.47	down	down	correct
EQNR.US	Equinor ASA	20230109	31.52	31.92	31.09	31.3	5116800	31.3	down	up	incorrect
EQR.US	Equity Residential	20230109	58.89	59.64	58.38	58.6	7408900	58.6	down	down	correct
EQS.US	Equus Total Return Inc	20230109	1.44	1.54	1.44	1.52	1600	1.52	up	down	incorrect
EQT.US	EQT Corporation	20230109	34.13	35.33	34.13	34.67	7163700	34.67	up	up	correct
ERF.US	Enerplus Corporation	20230109	16.74	16.81	16.36	16.44	865200	16.44	down	down	correct
ERJ.US	Embraer S.A	20230109	11.33	11.42	11.23	11.25	1165100	11.25	down	down	correct
ES.US	Eversource Energy	20230109	85.29	86.84	85.18	85.71	1183600	85.71	up	up	correct
ESE.US	ESCO Technologies Inc	20230109	89.36	90.09	88.29	88.6	110400	88.6	down	up	incorrect
ESI.US	Element Solutions Inc	20230109	18.7	19.5	18.62	19.15	1598500	19.15	up	up	correct
ESM.US	ESM Acquisition Corporation	20230109	10.12	10.13	10.12	10.125	552200	10.125	up	up	correct
ESMT.US	EngageSmart LLC	20230109	17.23	17.67	17.18	17.51	236100	17.51	up	up	correct
ESNT.US	Essent Group Ltd	20230109	38.67	39.16	38.25	38.29	329400	38.29	down	down	correct
ESRT.US	Empire State Realty Trust Inc	20230109	6.79	6.94	6.75	6.8	1646800	6.8	up	up	correct
ESS.US	Essex Property Trust Inc	20230109	214.13	218.23	212.35	212.57	677900	212.57	down	down	correct
ESTC.US	Elastic N.V	20230109	48.92	51.69	48.92	50.5	1655100	50.5	up	up	correct
ESTE.US	Earthstone Energy Inc	20230109	13.86	13.94	13.54	13.6	941100	13.6	down	down	correct
ETB.US	Eaton Vance Tax	20230109	13.48	13.52	13.38	13.41	114800	13.41	down	down	correct
ETD.US	Ethan Allen Interiors Inc	20230109	27.84	28.19	27.61	27.87	185500	27.87	up	up	correct
ETG.US	Eaton Vance Tax	20230109	15.83	15.98	15.69	15.75	134000	15.75	down	down	correct
ETI.US	P	20230109	23.1	23.38	23.1	23.25	2458	23.25	up	up	correct
ETJ.US	Eaton Vance Risk	20230109	7.61	7.64	7.53	7.56	167100	7.56	down	up	incorrect
ETN.US	Eaton Corporation plc	20230109	161.5	164.27	160.6	160.88	1235900	160.88	down	down	correct
ETO.US	Eaton Vance Tax	20230109	21.63	21.97	21.63	21.64	28500	21.64	up	up	correct
ETR.US	Entergy Corporation	20230109	107.51	108.8	106.94	108.46	1861100	108.46	up	up	correct
ETRN.US	Equitrans Midstream Corporation	20230109	7.2	7.31	7.07	7.1	2823300	7.1	down	up	incorrect
ETV.US	Eaton Vance Tax	20230109	12.22	12.42	12.2	12.29	261900	12.29	up	up	correct
ETW.US	Eaton Vance Tax	20230109	7.95	8	7.91	7.91	259100	7.91	down	up	incorrect
ETWO.US	E2open Parent Holdings Inc	20230109	5.87	6.07	5.8	5.89	1941000	5.89	up	up	correct
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20230109	18.21	18.33	18.15	18.17	30200	18.17	down	down	correct
ETY.US	Eaton Vance Tax	20230109	11.09	11.24	11.07	11.16	384200	11.16	up	up	correct
EURN.US	Euronav NV	20230109	15.97	16.31	15.83	15.94	2808000	15.94	down	down	correct
EVA.US	Enviva Partners LP	20230109	47.9	48.345	46.8	46.8	551900	46.8	down	down	correct
EVC.US	Entravision Communications Corporation	20230109	5.11	5.22	5.07	5.11	165700	5.11
EVF.US	Eaton Vance Senior Income Trust	20230109	5.31	5.38	5.31	5.33	50300	5.33	up	up	correct
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20230109	10.43	10.6	10.43	10.53	41500	10.53	up	up	correct
EVH.US	Evolent Health Inc	20230109	27.33	28.24	27.18	27.82	912100	27.82	up	up	correct
EVN.US	Eaton Vance Municipal Income Trust	20230109	10.36	10.4	10.29	10.33	79700	10.2894	down	down	correct
EVR.US	Evercore Inc	20230109	120.6	122.78	120.6	121.85	532900	121.85	up	down	incorrect
EVRG.US	Evergy Inc	20230109	64.58	65.11	64.11	64.28	1312600	64.28	down	down	correct
EVRI.US	Everi Holdings Inc	20230109	15.08	15.2	14.96	15.06	627400	15.06	down	down	correct
EVT.US	Eaton Vance Tax	20230109	23.47	23.6	23.3	23.32	99400	23.32	down	down	correct
EVTC.US	EVERTEC Inc	20230109	33.86	33.98	33.67	33.7	400500	33.7	down	down	correct
EW.US	Edwards Lifesciences Corporation	20230109	77.5	78.26	76.33	76.35	3316500	76.35	down	up	incorrect
EXD.US	Eaton Vance Tax	20230109	9.2	9.37	9.2	9.29	22500	9.29	up	up	correct
EXG.US	Eaton Vance Tax	20230109	7.74	7.83	7.72	7.74	599500	7.74
EXK.US	Endeavour Silver Corp	20230109	3.53	3.53	3.38	3.39	1928100	3.39	down	down	correct
EXP.US	Eagle Materials Inc	20230109	143.73	143.89	139.79	139.94	332900	139.94	down	down	correct
EXPR.US	Express Inc	20230109	0.94	0.99	0.92	0.94	1944900	0.94
EXR.US	Extra Space Storage Inc	20230109	145.62	148.7	144.1	147.3	1210100	147.3	up	up	correct
F.US	PC	20230109	23.07	23.21	22.8145	23.06	36459	23.06	down	down	correct
FACT.US	Freedom Acquisition I Corp	20230109	10.1	10.13	10.1	10.12	31100	10.12	up	up	correct
FAF.US	First American Financial Corporation	20230109	57.53	57.63	56.57	56.74	508300	56.74	down	down	correct
FBHS.US	Fortune Brands Home & Security Inc	20230109	61.81	62.43	60.7	61.18	1069594	61.18	down	down	correct
FBK.US	FB Financial Corporation	20230109	36.99	36.99	36.42	36.53	89000	36.53	down	down	correct
FBP.US	First BanCorp	20230109	13.18	13.28	13.02	13.17	999500	13.17	down	down	correct
FC.US	Franklin Covey Co	20230109	43.55	44.7	43.55	44.13	108300	44.13	up	up	correct
FCF.US	First Commonwealth Financial Corporation	20230109	14.21	14.35	13.99	14.04	525800	14.04	down	down	correct
FCN.US	FTI Consulting Inc	20230109	162.28	162.28	156.72	156.73	187600	156.73	down	down	correct
FCPT.US	Four Corners Property Trust Inc	20230109	26.72	27.29	26.67	27.18	369000	27.18	up	up	correct
FCRX.US	FCRX	20230109	23.1	23.6	23.1	23.6	2000	23.6	up	up	correct
FCT.US	First Trust Senior Floating Rate Income Fund II	20230109	9.73	9.78	9.68	9.68	119000	9.68	down	up	incorrect
FCX.US	Freeport	20230109	43.2	44.18	42.83	42.83	17009500	42.6882	down	up	incorrect
FDEU.US	First Trust Dynamic Europe Equity Income Fund	20230109	11.795	11.91	11.78	11.91	39200	11.91	up	up	correct
FDP.US	Fresh Del Monte Produce Inc	20230109	26.98	27.05	26.51	26.67	133600	26.67	down	down	correct
FDS.US	FactSet Research Systems Inc	20230109	407.42	412.87	402.82	404.62	174740	404.62	down	down	correct
FDX.US	FedEx Corporation	20230109	185.78	192.14	185.69	189.74	2894300	189.74	up	down	incorrect
FE.US	FirstEnergy Corp	20230109	42.28	42.56	41.99	42.4	3173700	42.4	up	up	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20230109	7.4	7.4	7.4	7.4	400	7.4
FEI.US	First Trust MLP and Energy Income Fund	20230109	7.95	8	7.9	7.95	113600	7.95
FENG.US	Phoenix New Media Limited	20230109	2.59	2.59	2.49	2.51	18900	2.51	down	down	correct
FERG.US	Ferguson plc	20230109	140.57	141.96	138.86	139.1	2611400	139.1	down	down	correct
FET.US	Forum Energy Technologies Inc	20230109	28.69	30.9	28.69	29.12	321900	29.12	up	up	correct
FF.US	FutureFuel Corp	20230109	8.75	8.81	8.57	8.68	215300	8.68	down	up	incorrect
FFA.US	First Trust Enhanced Equity Income Fund	20230109	15.94	16.19	15.94	15.97	26000	15.97	up	up	correct
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20230109	16.39	16.4	15.91	16.04	217000	16.04	down	down	correct
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20230109	3.22	3.25	3.12	3.2	81400	3.2	down	down	correct
FHI.US	Federated Hermes Inc	20230109	38.46	38.46	37.95	38.05	476300	38.05	down	up	incorrect
FHN.US	PE	20230109	25.11	25.2425	24.9	25	11734	25	down	up	incorrect
FICO.US	Fair Isaac Corporation	20230109	609.55	611.98	591.8	593.87	193300	593.87	down	down	correct
FIF.US	First Trust Energy Infrastructure Fund	20230109	14.73	14.92	14.73	14.75	18900	14.75	up	up	correct
FIGS.US	FIGS Inc.	20230109	7.82	7.895	7.55	7.57	1661400	7.57	down	down	correct
FINS.US	Angel Oak Financial Strategies Income Term Trust	20230109	13.09	13.19	13.0359	13.15	39653	13.0553	up	down	incorrect
FINV.US	FinVolution Group	20230109	5.44	5.58	5.395	5.41	832500	5.41	down	up	incorrect
FIS.US	Fidelity National Information Services Inc	20230109	69.49	70.64	68.85	70	4706400	70	up	down	incorrect
FIX.US	Comfort Systems USA Inc	20230109	114.44	116.32	113.72	114.62	184400	114.62	up	up	correct
FL.US	Foot Locker Inc	20230109	39.28	39.68	38.92	38.92	1795000	38.53	down	down	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20230109	16.7	16.74	16.54	16.6	33600	16.6	down	down	correct
FLNG.US	FLEX LNG Ltd	20230109	29.97	31.163	29.7	30.72	474600	30.72	up	up	correct
FLO.US	Flowers Foods Inc	20230109	29.02	29.14	28.48	28.48	1789200	28.48	down	up	incorrect
FLR.US	Fluor Corporation	20230109	32.76	33.51	32.55	33.26	1877700	33.26	up	up	correct
FLS.US	Flowserve Corporation	20230109	31.63	32.46	31.43	32.09	822400	32.09	up	up	correct
FLT.US	FLEETCOR Technologies Inc	20230109	188.9	192.75	187.79	190.7	643300	190.7	up	up	correct
FMC.US	FMC Corporation	20230109	126.6	129.45	125.6	128.97	1042700	128.97	up	up	correct
FMN.US	Federated Premier Municipal Income Fund	20230109	10.68	10.82	10.68	10.76	10200	10.76	up	up	correct
FMS.US	Fresenius Medical Care AG & Co. KGaA	20230109	17.45	17.51	17.08	17.09	604400	17.09	down	down	correct
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20230109	80.22	80.86	79.82	80.52	267100	80.52	up	up	correct
FMY.US	First Trust Mortgage Income Fund	20230109	11.43	11.45	11.27	11.45	4300	11.45	up	up	correct
FN.US	Fabrinet	20230109	130.69	132.98	130.31	130.74	181200	130.74	up	up	correct
FNA.US	Paragon 28 Inc.	20230109	20.52	20.81	19.98	20.23	309500	20.23	down	down	correct
FNB.US	PE	20230109	25.7159	25.9499	25.5008	25.7332	5229	25.7332	up	down	incorrect
FND.US	Floor & Decor Holdings Inc	20230109	78.1	80.385	77.868	79	1811600	79	up	down	incorrect
FNF.US	Fidelity National Financial Inc	20230109	39.81	40.2	39.45	39.46	1412700	39.46	down	down	correct
FNV.US	Franco	20230109	141.3	142.23	140.21	142.1	953900	142.1	up	up	correct
FOA.US	Finance Of America Companies Inc	20230109	1.41	1.45	1.41	1.43	65799	1.43	up	up	correct
FOF.US	Cohen & Steers Closed	20230109	11.41	11.76	11.2	11.29	103400	11.29	down	up	incorrect
FOR.US	Forestar Group Inc	20230109	16.21	16.39	15.97	15.98	54000	15.98	down	down	correct
FORG.US	ForgeRock Inc.	20230109	21.7	21.76	20.87	20.9	3000800	20.9	down	up	incorrect
FOUR.US	Shift4 Payments Inc	20230109	57.7	58.65	56.12	57.5	1267200	57.5	down	down	correct
FPH.US	Five Point Holdings LLC	20230109	2.19	2.47	2.19	2.31	62000	2.31	up	up	correct
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20230109	17.45	17.57	17.37	17.39	125300	17.39	down	down	correct
FPI.US	Farmland Partners Inc	20230109	12.8	12.89	12.51	12.51	287100	12.51	down	up	incorrect
FPL.US	First Trust New Opportunities MLP & Energy Fund	20230109	6.21	6.26	6.19	6.19	45300	6.19	down	down	correct
FR.US	First Industrial Realty Trust Inc	20230109	49.06	49.53	48.72	48.82	1567500	48.82	down	down	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20230109	11.58	11.65	11.49	11.51	144500	11.4311	down	down	correct
FRC.US	PM	20230109	17.0207	17.18	16.92	17.07	31863	16.8233	up	up	correct
FRO.US	Frontline Ltd	20230109	11.33	11.57	11.25	11.33	7021500	11.33
FRT.US	PC	20230109	21.3	21.52	21.23	21.5	10743	21.5	up	up	correct
FSK.US	FS KKR Capital Corp	20230109	18.21	18.3254	18.12	18.13	1192722	18.13	down	up	incorrect
FSLY.US	Fastly Inc	20230109	8.73	9.225	8.66	8.82	3837500	8.82	up	up	correct
FSM.US	Fortuna Silver Mines Inc	20230109	3.66	3.71	3.6	3.62	4139900	3.62	down	down	correct
FSR.US	Fisker Inc	20230109	7.2	7.54	7.17	7.35	3877800	7.35	up	up	correct
FSS.US	Federal Signal Corporation	20230109	49.45	49.45	48.56	48.75	219000	48.75	down	down	correct
FT.US	Franklin Universal Trust	20230109	7	7.08	7	7.06	14800	7.06	up	up	correct
FTCH.US	Farfetch Limited	20230109	5.05	5.18	5	5.1	11624000	5.1	up	up	correct
FTHY.US	First Trust High Yield Opportunities 2027 Term Fund	20230109	13.97	14.04	13.97	14.01	114400	14.01	up	up	correct
FTI.US	TechnipFMC plc	20230109	12.61	12.95	12.31	12.38	5209000	12.38	down	down	correct
FTK.US	Flotek Industries Inc	20230109	1.09	1.15	1.05	1.06	375600	1.06	down	down	correct
FTS.US	Fortis Inc	20230109	40.92	41.34	40.83	41.14	393600	41.14	up	up	correct
FTV.US	Fortive Corporation	20230109	65.9	66.76	65.49	65.81	1513200	65.81	down	down	correct
FUBO.US	fuboTV Inc	20230109	1.77	2.05	1.77	1.84	13164100	1.84	up	up	correct
FUL.US	H.B. Fuller Company	20230109	72.14	73.84	71.77	72.83	380000	72.83	up	up	correct
FUN.US	Cedar Fair L.P	20230109	43.61	43.65	43.11	43.11	149700	43.11	down	down	correct
FVRR.US	Fiverr International Ltd	20230109	29.74	30.415	29.44	29.54	696400	29.54	down	down	correct
FXLV.US	F45 Training Holdings Inc.	20230109	2.73	3.169	2.73	3.1	250500	3.1	up	up	correct
G.US	Genpact Limited	20230109	46.79	47.2	46.49	46.52	817100	46.52	down	down	correct
GAB.US	PK	20230109	22.4736	22.86	22.4736	22.7701	3286	22.7701	up	up	correct
GAM.US	PB	20230109	25.7312	25.85	25.65	25.6701	5296	25.6701	down	up	incorrect
GATO.US	Gatos Silver Inc	20230109	4.29	4.4	4.24	4.36	253200	4.36	up	up	correct
GATX.US	GATX Corporation	20230109	111.7	111.7	109.77	110.21	106000	110.21	down	down	correct
GB.US	Global Blue Group Holding AG	20230109	4.28	4.57	4.13	4.5	4161	4.5	up	up	correct
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20230109	16.74	17	16.62	16.9	74300	16.7789	up	up	correct
GBX.US	The Greenbrier Companies Inc	20230109	28.9	29.66	27.4	27.48	819900	27.48	down	down	correct
GCI.US	Gannett Co Inc	20230109	2.32	2.4075	2.32	2.33	816132	2.33	up	down	incorrect
GCO.US	Genesco Inc	20230109	44.93	45.58	43.99	44.51	178000	44.51	down	down	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20230109	4.99	5.01	4.84	4.96	36900	4.96	down	down	correct
GD.US	General Dynamics Corporation	20230109	248.55	249.62	244.55	245.21	1571500	245.21	down	up	incorrect
GDDY.US	GoDaddy Inc	20230109	74.43	75.64	74.205	74.3	926500	74.3	down	down	correct
GDL.US	PC	20230109	48.9099	49.0223	48.705	49.02	3817	49.02	up	up	correct
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20230109	12.88	13.34	12.84	13.25	44100	13.25	up	up	correct
GDOT.US	Green Dot Corporation	20230109	17.4	17.47	16.89	16.95	587300	16.95	down	down	correct
GE.US	General Electric Company	20230109	72	73.91	71.96	72.67	7572900	72.67	up	up	correct
GEF.US	B	20230109	78.6	78.9	78.23	78.3	18500	78.3	down	down	correct
GEL.US	Genesis Energy L.P	20230109	10.91	11.09	10.85	11.08	400200	11.08	up	up	correct
GENI.US	Genius Sports Limited	20230109	3.68	3.77	3.6	3.75	1340737	3.75	up	up	correct
GEO.US	The GEO Group Inc	20230109	10.8	10.86	10.56	10.77	1174000	10.77	down	down	correct
GER.US	Goldman Sachs MLP and Energy Renaissance Fund	20230109	13.29	13.36	13.14	13.2	100700	13.2	down	down	correct
GES.US	Guess' Inc	20230109	22.53	22.67	21.93	22.17	927200	22.17	down	down	correct
GF.US	The New Germany Fund Inc	20230109	8.52	8.74	8.52	8.66	18500	8.66	up	up	correct
GFF.US	Griffon Corporation	20230109	36.2	39.59	36.2	38.75	1438900	38.75	up	up	correct
GFI.US	Gold Fields Limited	20230109	12.19	12.25	11.85	11.87	4660700	11.87	down	up	incorrect
GFL.US	GFL Environmental Inc	20230109	31.79	31.79	30.77	30.81	1024100	30.81	down	down	correct
GFLU.US	GFL Environmental Inc	20230109	70.25	70.26	69.11	69.15	1800	69.15	down	down	correct
GGB.US	Gerdau S.A	20230109	5.82	5.98	5.8	5.88	8360000	5.88	up	up	correct
GGG.US	Graco Inc	20230109	68.66	70.2	68.36	69.1	620300	69.1	up	up	correct
GGT.US	PG	20230109	24.0621	24.085	24.0621	24.085	2063	24.085	up	up	correct
GHC.US	Graham Holdings Company	20230109	617.68	621.97	612.39	614	16200	614	down	down	correct
GHG.US	GreenTree Hospitality Group Ltd	20230109	3.82	3.91	3.77	3.88	27000	3.88	up	up	correct
GHL.US	Greenhill & Co. Inc	20230109	12.41	12.7	11.76	11.98	59500	11.98	down	down	correct
GHLD.US	Guild Holdings Company	20230109	10.73	11.1	10.56	10.82	5800	10.82	up	up	correct
GHM.US	Graham Corporation	20230109	9.43	9.58	9.28	9.28	20300	9.28	down	down	correct
GHY.US	PGIM Global High Yield Fund Inc	20230109	11.33	11.4	11.28	11.28	176500	11.28	down	down	correct
GIB.US	CGI Inc	20230109	84.84	86.14	84.69	85.43	109600	85.43	up	up	correct
GIC.US	Global Industrial Company	20230109	24.29	24.5	24.03	24.05	87600	24.05	down	down	correct
GIL.US	Gildan Activewear Inc	20230109	29.11	29.57	28.91	29.38	594900	29.38	up	up	correct
GIM.US	Templeton Global Income Fund	20230109	4.3	4.4	4.3	4.33	178400	4.33	up	up	correct
GIS.US	General Mills Inc	20230109	85.24	85.87	84.68	84.68	3010700	84.68	down	down	correct
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20230109	8.75	8.75	8.75	8.75	600	8.75
GJO.US	Strats Trust Wal Mart Stores Inc. STRT CTF 05	20230109	23.73	23.73	23.73	23.73	0	23.6207
GJP.US	STRATS Trust For Dominion Resources Inc. Securities Series 2005	20230109	23.35	23.35	23.35	23.35	100	23.2352
GJR.US	Strats Trust For Procter & Gambel Security CTF 2006	20230109	23.78	23.78	23.78	23.78	400	23.6717
GJS.US	STRATS Trust for Goldman Sachs Group Securities Series 2006	20230109	21.14	21.14	21.14	21.14	0	21.0296
GJT.US	Strats(SM) Trust For Allstate Corp Securities Series 2006	20230109	21.04	21.04	21.04	21.04	49	21.04
GKOS.US	Glaukos Corporation	20230109	45.5	45.5	44.125	44.68	337400	44.68	down	up	incorrect
GL.US	PD	20230109	19.28	19.4719	19.1119	19.1119	14104	19.1119	down	up	incorrect
GLOB.US	Globant S.A	20230109	162.87	169.83	160.875	166.14	209400	166.14	up	up	correct
GLOG.US	PA	20230109	23.37	23.6031	23.2	23.32	20867	23.32	down	down	correct
GLOP.US	PC	20230109	24.085	24.31	23.87	23.97	1302	23.97	down	down	correct
GLP.US	PB	20230109	25.5	25.5	25.17	25.34	14645	25.34	down	down	correct
GLT.US	Glatfelter Corporation	20230109	2.89	3.3	2.88	3.2	765300	3.2	up	up	correct
GLW.US	Corning Incorporated	20230109	35.57	35.76	35.28	35.42	6845500	35.42	down	down	correct
GM.US	General Motors Company	20230109	36.53	36.84	35.85	35.92	11617900	35.92	down	down	correct
GME.US	GameStop Corp	20230109	16.65	17.13	16.36	16.38	3522600	16.38	down	down	correct
GMED.US	Globus Medical Inc	20230109	72.99	73.42	71.89	72.31	520500	72.31	down	down	correct
GMRE.US	PA	20230109	25.26	25.5	25.26	25.4	3937	24.9293	up	up	correct
GMS.US	GMS Inc	20230109	51.99	52.57	51.42	51.63	169200	51.63	down	down	correct
GNE.US	PA	20230109	10.4	10.47	10.3	10.37	1202	10.37	down	down	correct
GNK.US	Genco Shipping & Trading Limited	20230109	15.59	15.69	15.33	15.47	751300	15.47	down	down	correct
GNL.US	PB	20230109	20.69	21.41	20.69	21.36	3297	21.36	up	up	correct
GNRC.US	Generac Holdings Inc	20230109	102.51	107.4	101.75	104.74	1668500	104.74	up	up	correct
GNT.US	PA	20230109	22.99	22.99	22.99	22.99	224	22.99
GNW.US	Genworth Financial Inc	20230109	5.21	5.23	5.05	5.07	3988500	5.07	down	up	incorrect
GOF.US	Guggenheim Strategic Opportunities Fund	20230109	16.13	16.28	16.06	16.21	563800	16.0302	up	up	correct
GOL.US	Gol Linhas Aéreas Inteligentes S.A	20230109	2.9	3.07	2.89	3.06	1129600	3.06	up	up	correct
GOLD.US	Barrick Gold Corporation	20230109	19.22	19.37	18.96	18.97	18346700	18.97	down	down	correct
GOLF.US	Acushnet Holdings Corp	20230109	43.44	44.078	43.14	43.65	507900	43.65	up	down	incorrect
GOOS.US	Canada Goose Holdings Inc	20230109	19.6	20.7	19.52	20.45	2539500	20.45	up	up	correct
GOTU.US	Gaotu Techedu Inc	20230109	3.71	3.98	3.22	3.29	12781100	3.29	down	down	correct
GPC.US	Genuine Parts Company	20230109	171.27	173.04	170.23	170.41	874100	170.41	down	down	correct
GPI.US	Group 1 Automotive Inc	20230109	186.51	186.57	181.52	181.79	133300	181.79	down	down	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20230109	24.497	24.82	24.35	24.41	13800	24.41	down	down	correct
GPK.US	Graphic Packaging Holding Company	20230109	22.92	22.99	22.39	22.4	2249100	22.4	down	down	correct
GPMT.US	Granite Point Mortgage Trust Inc	20230109	5.81	5.85	5.705	5.71	416500	5.71	down	down	correct
GPN.US	Global Payments Inc	20230109	105.21	107.61	104.97	106.46	1448300	106.46	up	up	correct
GPOR.US	Gulfport Energy Corporation	20230109	76.61	79.53	76	78.63	94000	78.63	up	up	correct
GPRK.US	GeoPark Limited	20230109	14.4	14.56	14.13	14.28	202800	14.28	down	down	correct
GPS.US	The Gap Inc	20230109	11.7	12.19	11.61	12.03	9078300	12.03	up	up	correct
GRC.US	The Gorman	20230109	26.14	26.27	25.71	26.13	49100	26.13	down	down	correct
GRP.US	UN	20230109	52.44	53.28	52.23	52.62	2459	52.62	up	down	incorrect
GRX.US	The Gabelli Healthcare & Wellness Trust	20230109	10.25	10.4	10.22	10.22	29800	10.22	down	down	correct
GS.US	PK	20230109	25.66	25.77	25.51	25.77	65044	25.77	up	down	incorrect
GSBD.US	Goldman Sachs BDC Inc	20230109	14.38	14.439	14.3	14.36	322700	14.36	down	down	correct
GSK.US	GlaxoSmithKline plc	20230109	34.96	35.2	34.51	34.53	4339400	34.53	down	down	correct
GSL.US	PB	20230109	24.8	24.9899	24.65	24.7221	24248	24.7221	down	down	correct
GSQB.US	G Squared Ascend II Inc	20230109	10.17	10.17	10.17	10.17	300	10.17
GTES.US	Gates Industrial Corporation plc	20230109	12.55	12.65	12.395	12.45	449500	12.45	down	up	incorrect
GTLS.US	Chart Industries Inc	20230109	123.74	125	121.84	123	763800	123	down	down	correct
GTN.US	A	20230109	11.69	11.69	11.42	11.42	500	11.42	down	up	incorrect
GTNA.US	Gray Television Inc	20230109	11.69	11.69	11.415	11.415	509	11.415	down	down	correct
GTY.US	Getty Realty Corp	20230109	34.26	34.41	34.12	34.26	247500	34.26
GUT.US	PC	20230109	23.73	23.73	23.73	23.73	400	23.73
GVA.US	Granite Construction Incorporated	20230109	35.6	36.13	35.14	35.35	184900	35.35	down	down	correct
GWRE.US	Guidewire Software Inc	20230109	64.49	68.27	64.24	66.4	1611700	66.4	up	up	correct
GWW.US	W.W. Grainger Inc	20230109	556.75	572.16	553.85	557.63	293500	557.63	up	up	correct
H.US	Hyatt Hotels Corporation	20230109	95.59	97.84	95.57	96.7	1129700	96.7	up	up	correct
HAE.US	Haemonetics Corporation	20230109	73.97	73.97	72.26	72.75	581400	72.75	down	down	correct
HAL.US	Halliburton Company	20230109	40.91	41.66	40.27	40.44	13191700	40.44	down	up	incorrect
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20230109	31.55	32.31	31.34	31.37	608700	31.37	down	down	correct
HAYW.US	Hayward Holdings Inc	20230109	11.42	11.955	11.31	11.6	3266200	11.6	up	up	correct
HBB.US	Hamilton Beach Brands Holding Company	20230109	12	12.86	12	12.3	31600	12.3	up	up	correct
HBI.US	Hanesbrands Inc	20230109	7.42	7.73	7.37	7.64	11291000	7.64	up	up	correct
HBM.US	Hudbay Minerals Inc	20230109	5.75	6.05	5.74	5.85	4277100	5.85	up	up	correct
HCA.US	HCA Healthcare Inc	20230109	254.09	255.44	249.44	249.79	1544300	249.79	down	down	correct
HCC.US	Warrior Met Coal Inc	20230109	34.98	35.14	33.53	33.61	369300	33.61	down	down	correct
HCI.US	HCI Group Inc	20230109	40.12	40.97	39.75	39.9	41400	39.9	down	down	correct
HCXY.US	Hercules Capital Inc	20230109	24.8	25.35	24.45	25.35	3200	24.9554	up	up	correct
HD.US	The Home Depot Inc	20230109	320	322.55	317.06	317.81	3466300	317.81	down	down	correct
HDB.US	HDFC Bank Limited	20230109	67.59	67.96	66.56	67.4	1027000	67.4	down	down	correct
HE.US	Hawaiian Electric Industries Inc	20230109	42.6	42.8	42.35	42.45	415800	42.45	down	down	correct
HEI.US	A	20230109	122.78	123.98	121.07	121.18	409200	121.18	down	down	correct
HEP.US	Holly Energy Partners L.P	20230109	19.55	19.56	18.78	18.94	119200	18.94	down	down	correct
HEQ.US	John Hancock Hedged Equity & Income Fund	20230109	12.17	12.17	11.94	11.97	11400	11.97	down	down	correct
HES.US	Hess Corporation	20230109	146.68	147.35	143.58	144.22	1818500	144.22	down	down	correct
HESM.US	Hess Midstream LP	20230109	31.6	31.87	30.95	31.18	361200	31.18	down	down	correct
HFRO.US	PA	20230109	19.98	20.17	19.8033	20.09	8415	20.09	up	up	correct
HGLB.US	Highland Global Allocation Fund	20230109	9.37	9.53	9.37	9.45	93300	9.45	up	up	correct
HGV.US	Hilton Grand Vacations Inc	20230109	41.63	42.67	41.59	41.83	671100	41.83	up	up	correct
HHC.US	The Howard Hughes Corporation	20230109	78.42	79.49	77.83	78	210900	78	down	up	incorrect
HI.US	Hillenbrand Inc	20230109	44.14	44.9	43.76	44.22	308900	44.22	up	up	correct
HIG.US	PG	20230109	25.88	26.05	25.78	25.87	18758	25.87	down	down	correct
HII.US	Huntington Ingalls Industries Inc	20230109	229.5	229.5	220.67	221.56	531300	221.56	down	down	correct
HIL.US	Hill International Inc	20230109	3.4	3.4	3.4	3.4	0	3.4
HPQ.US	HP Inc	20230109	28.63	29.18	28.48	28.64	5792000	28.64	up	up	correct
HIO.US	Western Asset High Income Opportunity Fund Inc	20230109	3.93	3.98	3.93	3.95	188600	3.95	up	up	correct
HIPO.US	Hippo Holdings Inc	20230109	16.38	17.24	16.145	16.34	99800	16.34	down	down	correct
HIW.US	Highwoods Properties Inc	20230109	28.26	28.49	27.76	27.92	1489400	27.92	down	down	correct
HIX.US	Western Asset High Income Fund II Inc	20230109	5.25	5.3	5.24	5.27	114300	5.27	up	up	correct
HL.US	PB	20230109	58.0001	58.0001	58.0001	58.0001	0	58.0001
HLF.US	Herbalife Nutrition Ltd	20230109	16.5	16.83	16.36	16.48	1462400	16.48	down	up	incorrect
HLI.US	Houlihan Lokey Inc	20230109	90.48	91.89	90.26	90.59	187800	90.59	up	up	correct
HLIO.US	Helios Technologies Inc.	20230109	57.3	57.65	56.59	57.03	154600	57.03	down	down	correct
HLT.US	Hilton Worldwide Holdings Inc	20230109	128.89	130.86	128.87	129.08	2005904	129.08	up	up	correct
HLX.US	Helix Energy Solutions Group Inc	20230109	7.48	7.62	7.32	7.45	1533800	7.45	down	down	correct
HMC.US	Honda Motor Co. Ltd	20230109	24.09	24.4	23.99	24.13	1177236	24.13	up	up	correct
HMLP.US	PA	20230109	17.98	17.98	17.01	17.635	6022	17.635	down	down	correct
HMN.US	Horace Mann Educators Corporation	20230109	37.98	37.98	37.12	37.19	141700	37.19	down	down	correct
HMY.US	Harmony Gold Mining Company Limited	20230109	3.93	3.99	3.87	3.9	4786000	3.9	down	down	correct
HNI.US	HNI Corporation	20230109	29.75	29.98	29.47	29.72	153600	29.72	down	down	correct
HOG.US	Harley	20230109	44.09	44.4	43.1	43.25	1266500	43.25	down	down	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20230109	22.71	22.84	22.34	22.48	532032	22.48	down	up	incorrect
HOV.US	Hovnanian Enterprises Inc	20230109	45.31	45.85	43.35	44.23	63200	44.23	down	down	correct
HP.US	Helmerich & Payne Inc	20230109	47.89	48.86	46.35	47.39	1448600	47.39	down	up	incorrect
HPE.US	Hewlett Packard Enterprise Company	20230109	17.1	17.25	16.89	16.96	19294700	16.96	down	down	correct
HPF.US	John Hancock Preferred Income Fund II	20230109	16.2	16.39	16.2	16.28	74200	16.1593	up	up	correct
HPI.US	John Hancock Preferred Income Fund	20230109	16.71	16.9	16.69	16.72	82300	16.72	up	up	correct
HPS.US	John Hancock Preferred Income Fund III	20230109	15.08	15.25	15.05	15.19	88400	15.0822	up	up	correct
HPX.US	HPX Corp	20230109	9.91	9.91	9.91	9.91	3300	9.91
HQH.US	Tekla Healthcare Investors	20230109	18.7	18.7	18.4	18.44	186800	18.44	down	up	incorrect
HQL.US	Tekla Life Sciences Investors	20230109	14.8	14.8	14.41	14.46	89800	14.46	down	down	correct
HR.US	Healthcare Realty Trust Incorporated	20230109	20.66	21.01	20.62	20.77	3111800	20.77	up	up	correct
HRB.US	H&R Block Inc	20230109	36.69	36.96	35.77	36.14	1722900	36.14	down	down	correct
HRI.US	Herc Holdings Inc	20230109	143.4	147.47	140.09	140.44	241800	140.44	down	down	correct
HRL.US	Hormel Foods Corporation	20230109	46.78	46.9	46.04	46.09	2395400	45.8176	down	down	correct
HRT.US	HireRight Holdings Corporation	20230109	12.08	12.11	11.75	11.83	352100	11.83	down	down	correct
HRTG.US	Heritage Insurance Holdings Inc	20230109	1.85	1.995	1.82	1.98	139400	1.98	up	up	correct
HSBC.US	HSBC Holdings plc	20230109	34.24	34.39	34.16	34.16	1903800	34.16	down	down	correct
HSC.US	Harsco Corporation	20230109	6.97	7.17	6.92	7.04	347900	7.04	up	up	correct
HSY.US	The Hershey Company	20230109	225.02	227.93	224.1	225.39	884000	225.39	up	up	correct
HT.US	PE	20230109	19.27	19.27	18.9	18.9	7869	18.9	down	down	correct
HTD.US	John Hancock Tax	20230109	23.77	23.88	23.64	23.78	124500	23.645	up	down	incorrect
HTFB.US	Horizon Technology Finance Corporation	20230109	23.45	23.45	23.45	23.45	100	23.45
HTGC.US	Hercules Capital Inc	20230109	13.65	13.79	13.49	13.49	903100	13.49	down	down	correct
HTH.US	Hilltop Holdings Inc	20230109	30.48	30.55	29.85	29.95	349300	29.95	down	down	correct
HTY.US	John Hancock Investments	20230109	5.14	5.19	5.14	5.16	59400	5.16	up	up	correct
HTZ.US	Hertz Global Holdings Inc Common Stock	20230109	16.02	16.44	16	16.24	1712200	16.24	up	up	correct
HUBB.US	Hubbell Incorporated	20230109	231.02	235.82	228.5	231.38	308195	231.38	up	up	correct
HUBS.US	HubSpot Inc	20230109	276.67	291.07	276.67	286.6	1156500	286.6	up	down	incorrect
HUM.US	Humana Inc	20230109	495.57	499.84	479.81	481.71	1065400	481.71	down	up	incorrect
HUN.US	Huntsman Corporation	20230109	31.1	31.4	30.66	30.68	1928537	30.68	down	down	correct
HUYA.US	HUYA Inc	20230109	5	5.5	4.96	5.09	5693100	5.09	up	up	correct
HVT.US	A	20230109	30.5	30.5	30.5	30.5	0	30.5
HWM.US	Howmet Aerospace Inc	20230109	40.73	40.99	40	40.08	1943600	40.08	down	down	correct
HXL.US	Hexcel Corporation	20230109	62.1	62.86	61.17	61.32	356200	61.32	down	down	correct
HY.US	Hyster	20230109	29.34	29.92	29.2	29.57	48700	29.57	up	down	incorrect
HYB.US	The New America High Income Fund Inc	20230109	6.85	6.89	6.8	6.86	32800	6.86	up	up	correct
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20230109	12.46	12.6	12.45	12.47	39600	12.47	up	up	correct
HYT.US	BlackRock Corporate High Yield Fund Inc	20230109	9	9.05	8.97	8.98	640500	8.9033	down	down	correct
HZN.US	Horizon Global Corporation	20230109	1.73	1.73	1.71	1.72	578100	1.72	down	down	correct
HZO.US	MarineMax Inc	20230109	32.2	32.6	31.87	32.19	371400	32.19	down	down	correct
IAA.US	IAA Inc	20230109	39.51	39.75	38.75	38.89	2450600	38.89	down	down	correct
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20230109	6.38	6.55	6.38	6.48	75800	6.48	up	up	correct
IAG.US	IAMGOLD Corporation	20230109	2.67	2.72	2.59	2.61	8680200	2.61	down	down	correct
IBA.US	Industrias Bachoco S.A.B. de C.V	20230109	51.5	51.69	51.14	51.24	10500	51.24	down	down	correct
IBM.US	International Business Machines Corporation	20230109	144.08	145.47	143.4	143.55	3987700	143.55	down	up	incorrect
IBN.US	ICICI Bank Limited	20230109	21.29	21.44	21.21	21.36	6995100	21.36	up	down	incorrect
ICL.US	ICL Group Ltd	20230109	7.62	7.65	7.55	7.57	865900	7.57	down	up	incorrect
IBP.US	Installed Building Products Inc	20230109	93.51	94.23	92.85	93.46	145900	93.46	down	down	correct
ICD.US	Independence Contract Drilling Inc	20230109	3.23	3.47	3.23	3.4	198500	3.4	up	up	correct
ICE.US	Intercontinental Exchange Inc	20230109	105.28	106.56	104.85	105.24	3975500	105.24	down	down	correct
IDA.US	IDACORP Inc	20230109	108.55	109.475	107.77	107.84	234545	107.84	down	up	incorrect
IDE.US	Voya Infrastructure Industrials and Materials Fund	20230109	9.64	9.69	9.62	9.65	20600	9.65	up	up	correct
IDT.US	IDT Corporation	20230109	27.34	27.52	26.74	26.85	77300	26.85	down	down	correct
IEX.US	IDEX Corporation	20230109	233.4	238	231.9	233.86	324700	233.2641	up	up	correct
IFF.US	International Flavors & Fragrances Inc.	20230109	110.4	112.36	109.83	111.37	1993600	111.37	up	up	correct
IFN.US	The India Fund Inc	20230109	15.28	15.4	15.28	15.34	87500	15.34	up	up	correct
IFS.US	Intercorp Financial Services Inc	20230109	25.55	25.915	25.09	25.18	47092	25.18	down	down	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20230109	8.93	9.01	8.88	8.88	52500	8.88	down	down	correct
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20230109	5.43	5.47	5.36	5.39	97700	5.39	down	up	incorrect
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20230109	16.75	17.32	16.75	16.96	42500	16.96	up	down	incorrect
IGR.US	CBRE Clarion Global Real Estate Income Fund	20230109	6.06	6.18	6.05	6.1	362600	6.1	up	up	correct
IGT.US	International Game Technology PLC	20230109	24.03	24.315	23.725	23.82	744611	23.82	down	down	correct
IH.US	iHuman Inc	20230109	3.78	4.26	3.45	3.98	122513	3.98	up	up	correct
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20230109	5.33	5.41	5.32	5.39	74500	5.39	up	up	correct
IHG.US	InterContinental Hotels Group PLC	20230109	63.72	64.26	63.46	63.91	357500	63.91	up	up	correct
IHIT.US	Invesco High Income 2023 Target Term Fund	20230109	8.17	8.255	8.17	8.235	52400	8.2	up	up	correct
IHTA.US	Invesco High Income 2024 Target Term Fund	20230109	8.16	8.27	8.13	8.21	22900	8.1772	up	up	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20230109	20.51	20.71	20.51	20.59	17800	20.59	up	up	correct
IIIN.US	Insteel Industries Inc	20230109	29.56	29.86	28.72	28.74	69300	28.74	down	down	correct
IIM.US	Invesco Value Municipal Income Trust	20230109	12.34	12.41	12.12	12.35	123100	12.2995	up	up	correct
IIPR.US	PA	20230109	29.533	29.533	28.75	28.75	671	28.75	down	up	incorrect
IMAX.US	IMAX Corporation	20230109	15.75	16.05	15.44	15.82	615600	15.82	up	up	correct
INFA.US	Informatica Inc.	20230109	15.54	15.84	15.34	15.79	259400	15.79	up	up	correct
INFY.US	Infosys Limited	20230109	18.09	18.24	17.99	18	10778100	18	down	down	correct
ING.US	ING Groep N.V	20230109	13.26	13.3	13.19	13.19	3657500	13.1057	down	down	correct
INGR.US	Ingredion Incorporated	20230109	98.67	98.67	97.42	97.82	258200	97.82	down	down	correct
INN.US	PE	20230109	18.3	18.33	18.18	18.18	3305	18.18	down	down	correct
INSI.US	Insight Select Income Fund	20230109	15.36	15.5	15.36	15.43	11800	15.43	up	up	correct
INSP.US	Inspire Medical Systems Inc	20230109	254.25	254.5	237.5	243	433400	243	down	down	correct
INST.US	Instructure Holdings Inc	20230109	24.24	24.98	24.24	24.4	111900	24.4	up	up	correct
INT.US	World Fuel Services Corporation	20230109	27.66	27.71	26.8	26.83	426900	26.83	down	down	correct
INVH.US	Invitation Homes Inc	20230109	29.5	30.105	29.36	29.8	3719800	29.8	up	up	correct
IP.US	International Paper Company	20230109	36.68	37.67	36.68	37.01	2951300	37.01	up	down	incorrect
IPG.US	The Interpublic Group of Companies Inc	20230109	35.78	35.94	35.35	35.55	3198000	35.55	down	down	correct
IPI.US	Intrepid Potash Inc	20230109	31.19	31.57	30.25	30.91	288479	30.91	down	down	correct
IQI.US	Invesco Quality Municipal Income Trust	20230109	9.93	9.99	9.92	9.97	75500	9.9307	up	up	correct
IQV.US	IQVIA Holdings Inc	20230109	208.5	210.19	206.78	208.49	840200	208.49	down	up	incorrect
IR.US	Ingersoll Rand Inc	20230109	55.64	56.53	55.45	55.78	2042300	55.78	up	down	incorrect
IRL.US	The New Ireland Fund Inc	20230109	9.91	10.19	9.91	10.03	3900	10.03	up	up	correct
IRM.US	Iron Mountain Incorporated	20230109	50.8	51.1	50.34	50.46	1367300	50.46	down	down	correct
IRRX.US	UN	20230109	10.31	10.31	10.31	10.31	0	10.31
IRS.US	WT	20230109	0.265	0.29	0.265	0.29	11937	0.29	up	up	correct
IRT.US	Independence Realty Trust Inc	20230109	16.82	16.95	16.4	16.44	1525700	16.44	down	down	correct
ISD.US	PGIM High Yield Bond Fund Inc	20230109	12.43	12.46	12.27	12.3	182600	12.3	down	down	correct
IT.US	Gartner Inc	20230109	330.43	336.09	327.91	329.15	501200	329.15	down	down	correct
ITCB.US	Itaú Corpbanca	20230109	3.41	3.42	3.19	3.21	21400	3.21	down	down	correct
ITGR.US	Integer Holdings Corporation	20230109	69.53	69.8	68.47	69.55	152700	69.55	up	up	correct
ITT.US	ITT Inc	20230109	85.68	86.27	84.82	84.91	391700	84.91	down	down	correct
ITUB.US	Itaú Unibanco Holding S.A	20230109	4.71	4.84	4.68	4.82	22131400	4.82	up	up	correct
ITW.US	Illinois Tool Works Inc	20230109	227.27	229.98	226.15	226.96	1228400	226.96	down	up	incorrect
TWOA.US	two	20230109	10.11	10.11	10.08	10.09	204900	10.09	down	down	correct
IVC.US	Invacare Corporation	20230109	0.53	0.53	0.49	0.53	229400	0.53
IVH.US	Ivy Funds	20230109	11.08	11.2	11.08	11.19	74100	11.1219	up	up	correct
IVR.US	PC	20230109	20.9331	21.2483	20.68	20.99	12595	20.99	up	up	correct
IVT.US	Inventrust Properties Corp	20230109	24.13	24.225	23.9	24.06	164100	24.06	down	down	correct
IVZ.US	Invesco Ltd	20230109	19.28	19.72	19.13	19.27	3697000	19.27	down	down	correct
IX.US	ORIX Corporation	20230109	80.81	81.83	80.71	80.79	33000	80.79	down	down	correct
J.US	Jacobs Engineering Group Inc	20230109	128.91	129.49	125.69	125.78	545700	125.78	down	down	correct
JBGS.US	JBG SMITH Properties	20230109	19.33	19.46	19.12	19.18	1270200	19.18	down	down	correct
JBK.US	Corporate Backed Trust Certificates Goldman Sachs Capital I Securities	20230109	25.89	25.89	25.89	25.89	0	25.89
JBL.US	Jabil Inc	20230109	68.79	71.67	68.79	71.3	1963000	71.3	up	up	correct
JBT.US	John Bean Technologies Corporation	20230109	97.64	99.28	97.05	97.4	109200	97.4	down	down	correct
JCE.US	Nuveen Core Equity Alpha Fund	20230109	12.79	13.09	12.6	12.71	47300	12.71	down	down	correct
JCI.US	Johnson Controls International plc	20230109	67.44	68.25	66.725	66.78	3698011	66.78	down	down	correct
JEF.US	Jefferies Financial Group Inc	20230109	37.23	38.23	37.23	37.75	1599600	37.75	up	down	incorrect
JELD.US	JELD	20230109	11.28	11.34	10.98	11.01	627900	11.01	down	down	correct
JEQ.US	Aberdeen Japan Equity Fund Inc	20230109	5.42	5.49	5.42	5.44	11100	5.44	up	up	correct
JFR.US	Nuveen Floating Rate Income Fund	20230109	8.21	8.25	8.16	8.19	220900	8.1163	down	down	correct
JGH.US	Nuveen Global High Income Fund	20230109	11.99	12.007	11.76	11.77	87700	11.6673	down	down	correct
JHAA.US	Nuveen High Income 2023 Target Term Fund	20230109	9.197	9.197	9.15	9.165	13900	9.1401	down	down	correct
JHG.US	Janus Henderson Group plc	20230109	25.55	26.08	25.328	25.84	846200	25.84	up	down	incorrect
JHI.US	John Hancock Investors Trust	20230109	12.77	12.91	12.77	12.82	19400	12.82	up	up	correct
JHS.US	John Hancock Income Securities Trust	20230109	11.1	11.21	11.05	11.17	27700	11.17	up	up	correct
JHX.US	James Hardie Industries plc	20230109	19.68	19.93	19.49	19.66	87900	19.66	down	down	correct
JILL.US	J.Jill Inc	20230109	26.8	27.52	26.38	26.61	54400	26.61	down	down	correct
JKS.US	JinkoSolar Holding Co. Ltd	20230109	47.77	50.36	47.38	49.12	1579100	49.12	up	up	correct
JLL.US	Jones Lang LaSalle Incorporated	20230109	168.72	171.2	167.61	168.43	106700	168.43	down	up	incorrect
JLS.US	Nuveen Mortgage and Income Fund	20230109	16.28	16.35	16.2	16.32	10200	16.2042	up	up	correct
JMIA.US	Jumia Technologies AG	20230109	3.39	3.68	3.39	3.54	2252900	3.54	up	up	correct
JMM.US	Nuveen Multi	20230109	6.03	6.07	6.03	6.07	2500	6.042	up	up	correct
JNJ.US	Johnson & Johnson	20230109	179.3	179.76	175.18	175.58	7925300	175.58	down	down	correct
JNPR.US	Juniper Networks Inc	20230109	32.01	32.3	31.78	31.83	3330300	31.83	down	down	correct
JOBY.US	WT	20230109	0.5302	0.5302	0.5302	0.5302	344	0.5302
JOE.US	The St. Joe Company	20230109	40.92	41.02	39.96	40.22	216200	40.22	down	down	correct
JOF.US	Japan Smaller Capitalization Fund Inc	20230109	6.53	6.61	6.5	6.5	49800	6.5	down	down	correct
JPC.US	Nuveen Preferred & Income Opportunities Fund	20230109	7.53	7.54	7.43	7.45	202900	7.4037	down	down	correct
JPI.US	Nuveen Preferred and Income Term Fund	20230109	19.3	19.3	19.13	19.16	47300	19.0485	down	down	correct
JPM.US	PL	20230109	20.45	20.45	20.23	20.35	134826	20.35	down	down	correct
JPS.US	Nuveen Preferred Securities Income Fund	20230109	7.12	7.14	7.06	7.13	395700	7.0895	up	up	correct
JPT.US	Nuveen Preferred and Income 2022 Term Fund	20230109	18.44	18.6	18.18	18.29	10100	18.1849	down	down	correct
JQC.US	Nuveen Credit Strategies Income Fund	20230109	5.28	5.29	5.25	5.27	341900	5.2222	down	up	incorrect
JRI.US	Nuveen Real Asset Income and Growth Fund	20230109	12.2	12.35	12.14	12.33	52200	12.2343	up	up	correct
JRO.US	Nuveen Floating Rate Income Opportunity Fund	20230109	8.12	8.18	8.11	8.14	176600	8.0674	up	up	correct
JRS.US	Nuveen Real Estate Income Fund	20230109	7.96	8.02	7.91	7.94	83300	7.94	down	down	correct
JSD.US	Nuveen Short Duration Credit Opportunities Fund	20230109	12.1	12.21	12.1	12.13	18200	12.0204	up	up	correct
JT.US	Jianpu Technology Inc	20230109	1.61	1.7	1.53	1.55	45300	1.55	down	down	correct
JUN.US	UN	20230109	10.25	10.25	10.25	10.25	0	10.25
JWN.US	Nordstrom Inc	20230109	16.48	16.64	15.83	16.51	5687000	16.51	up	up	correct
K.US	Kellogg Company	20230109	72.35	72.67	71.26	71.38	2477600	71.38	down	down	correct
KAI.US	Kadant Inc	20230109	184.6	186.77	183	183.51	74500	183.51	down	down	correct
KAMN.US	Kaman Corporation	20230109	23.2	23.24	22.67	22.8	128100	22.8	down	down	correct
KAR.US	KAR Auction Services Inc	20230109	13.34	13.35	12.44	12.56	1360000	12.56	down	down	correct
KB.US	KB Financial Group Inc	20230109	45.9	46.24	45.71	45.75	314300	45.75	down	down	correct
KBH.US	KB Home	20230109	34.63	35.1	34.31	34.41	1469800	34.41	down	down	correct
KBR.US	KBR Inc	20230109	50.55	50.59	49.27	49.7	1947000	49.7	down	up	incorrect
KEN.US	Kenon Holdings Ltd	20230109	32.05	32.5	31.85	32.39	32100	32.39	up	down	incorrect
KEP.US	Korea Electric Power Corporation	20230109	7.94	8.04	7.93	7.98	141500	7.98	up	down	incorrect
KEX.US	Kirby Corporation	20230109	64.43	65.52	64.2	64.22	274700	64.22	down	up	incorrect
KEY.US	PK	20230109	22.68	23.1	22.46	22.58	89777	22.58	down	down	correct
KEYS.US	Keysight Technologies Inc	20230109	177.28	180.615	175.98	176.61	1264200	176.61	down	down	correct
KF.US	The Korea Fund Inc	20230109	22.9	23.12	22.59	22.74	34600	22.74	down	down	correct
KFS.US	Kingsway Financial Services Inc	20230109	7.95	8.12	7.91	7.91	206900	7.91	down	down	correct
KFY.US	Korn Ferry	20230109	52.2	52.36	51.46	51.51	228600	51.51	down	up	incorrect
KGC.US	Kinross Gold Corporation	20230109	4.63	4.65	4.51	4.52	13361500	4.52	down	down	correct
KIM.US	PM	20230109	22.2287	22.58	22.0301	22.23	13419	22.23	up	up	correct
KIND.US	Nextdoor Holdings Inc.	20230109	2.1	2.15	2.065	2.08	1238400	2.08	down	down	correct
KIO.US	KKR Income Opportunities Fund	20230109	11.33	11.52	11.33	11.48	100200	11.3764	up	up	correct
KKR.US	PC	20230109	60.12	61.25	60.1199	60.85	609470	60.85	up	up	correct
KKRS.US	KKRS	20230109	18.4	18.4	18.02	18.13	15800	18.13	down	down	correct
KLR.US	Kaleyra Inc	20230109	0.95	1.01	0.95	0.95	128900	0.95
KMB.US	Kimberly	20230109	138.22	139.2	136.98	137.02	2025800	137.02	down	down	correct
KMI.US	Kinder Morgan Inc	20230109	18.76	18.8	18.6	18.71	17355100	18.71	down	down	correct
KMPR.US	Kemper Corporation	20230109	54.58	56.35	54.28	55.36	473100	55.36	up	up	correct
KMT.US	Kennametal Inc	20230109	26.13	26.59	25.82	25.97	628200	25.97	down	down	correct
KMX.US	CarMax Inc	20230109	66.22	68.07	66.01	67.07	2666600	67.07	up	up	correct
KN.US	Knowles Corporation	20230109	17.99	18.25	17.79	17.79	552500	17.79	down	down	correct
KNOP.US	KNOT Offshore Partners LP	20230109	10.11	10.54	10.11	10.37	299500	10.37	up	up	correct
KNX.US	Knight	20230109	55.07	57.1	54.84	55.96	1481800	55.96	up	up	correct
KO.US	The Coca	20230109	63.3	63.72	62.58	62.61	9442600	62.61	down	down	correct
KODK.US	Eastman Kodak Company	20230109	3.26	3.44	3.26	3.35	519200	3.35	up	up	correct
KOF.US	Coca	20230109	68.34	68.8	67.44	68.05	123400	68.05	down	down	correct
KOP.US	Koppers Holdings Inc	20230109	29.69	29.8	29.27	29.39	63600	29.39	down	down	correct
KORE.US	KORE Group Holdings Inc	20230109	1.43	1.43	1.37	1.38	107800	1.38	down	down	correct
KOS.US	Kosmos Energy Ltd	20230109	6.39	6.6	6.33	6.53	7591200	6.53	up	up	correct
KR.US	The Kroger Co	20230109	45.99	46.45	45.79	46.19	4736600	46.19	up	down	incorrect
KRC.US	Kilroy Realty Corporation	20230109	37.84	38.31	37.28	37.47	924600	37.47	down	down	correct
KREF.US	PA	20230109	18.4984	18.7001	18.375	18.61	45855	18.61	up	up	correct
KRG.US	Kite Realty Group Trust	20230109	20.76	21	20.33	20.42	2035217	20.42	down	down	correct
KRO.US	Kronos Worldwide Inc	20230109	10.53	10.59	10.2	10.43	256800	10.43	down	down	correct
KRP.US	Kimbell Royalty Partners LP	20230109	16.22	16.455	16.1	16.16	246200	16.16	down	down	correct
KSM.US	DWS Strategic Municipal Income Trust	20230109	8.33	8.43	8.33	8.37	17100	8.3407	up	up	correct
KSS.US	Kohl's Corporation	20230109	26.62	27.01	25.61	26.32	4996600	26.32	down	down	correct
KT.US	KT Corporation	20230109	13.75	13.82	13.72	13.76	709900	13.76	up	up	correct
KTB.US	Kontoor Brands Inc	20230109	43.1	43.8	42.39	43.09	487400	43.09	down	down	correct
KTF.US	DWS Municipal Income Trust	20230109	8.82	8.91	8.82	8.89	38400	8.8623	up	up	correct
KTH.US	Corts Trust For Peco Energy Capital Trust III	20230109	28.82	28.84	28.82	28.84	400	28.84	up	up	correct
KTN.US	Credit	20230109	27.44	27.44	27.44	27.44	14	27.44
KUKE.US	Kuke Music Holding Limited	20230109	0.51	0.58	0.51	0.579	5300	0.579	up	up	correct
KW.US	Kennedy	20230109	15.99	16.04	15.83	15.89	479100	15.89	down	down	correct
KWR.US	Quaker Chemical Corporation	20230109	177.79	179.79	173.89	173.97	88700	173.5722	down	down	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20230109	8.54	8.61	8.46	8.46	443000	8.46	down	down	correct
L.US	Loews Corporation	20230109	60.41	60.41	58.93	58.97	799900	58.97	down	up	incorrect
LAC.US	Lithium Americas Corp	20230109	19.33	19.95	19.07	19.07	3173200	19.07	down	down	correct
LAD.US	Lithia Motors Inc	20230109	211.33	220.89	211.33	218.77	401200	218.77	up	up	correct
LADR.US	Ladder Capital Corp	20230109	10.55	10.59	10.46	10.47	429000	10.47	down	down	correct
LAW.US	CS Disco Inc.	20230109	6.03	6.27	5.92	6.15	478000	6.15	up	up	correct
LAZ.US	Lazard Ltd	20230109	36.84	37.97	36.71	36.74	763000	36.74	down	down	correct
LBRT.US	Liberty Oilfield Services Inc	20230109	15.72	16.01	15.465	15.75	2375000	15.75	up	up	correct
LC.US	LendingClub Corporation	20230109	8.71	8.865	8.64	8.69	1280200	8.69	down	down	correct
LCI.US	Lannett Company Inc	20230109	0.566	0.603	0.553	0.57	30900	0.57	up	up	correct
LCII.US	LCI Industries	20230109	102.91	106.3	101.99	105.45	247500	105.45	up	up	correct
LCW.US	UN	20230109	10.14	10.14	10.14	10.14	0	10.14
LDI.US	loanDepot Inc	20230109	2.02	2.17	2	2.13	1000889	2.13	up	up	correct
LDOS.US	Leidos Holdings Inc	20230109	104.92	105.44	99.89	100.33	1236200	100.33	down	down	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20230109	19.54	19.68	19.47	19.52	65200	19.52	down	down	correct
LEA.US	Lear Corporation	20230109	132.56	133.71	130.28	131.22	336600	131.22	down	up	incorrect
LEG.US	Leggett & Platt Incorporated	20230109	33.91	34.42	33.61	33.99	934400	33.99	up	up	correct
LEJU.US	Leju Holdings Limited	20230109	1.429	1.439	1.38	1.38	12600	1.38	down	down	correct
LEN.US	B	20230109	79	80.16	77.94	78.49	183300	78.49	down	down	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20230109	6.24	6.28	6.23	6.25	81700	6.2277	up	down	incorrect
LEVI.US	Levi Strauss & Co	20230109	16.52	16.875	16.295	16.84	1420900	16.84	up	up	correct
LFT.US	PA	20230109	20.4	20.4	20.4	20.4	0	20.4
LGF.US	B	20230109	6.32	6.78	6.32	6.7	1200140	6.7	up	up	correct
LGFA.US	Lions Gate Entertainment Corp	20230109	6.67	7.09	6.655	7.02	1062857	7.02	up	down	incorrect
LGI.US	Lazard Global Total Return and Income Fund Inc	20230109	14.94	15.03	14.7	14.93	52200	14.93	down	down	correct
LH.US	Laboratory Corporation of America Holdings	20230109	244.47	245.65	242.09	243.45	592400	243.45	down	down	correct
LHX.US	L3Harris Technologies Inc	20230109	206.23	206.23	199.51	201.07	1604600	201.07	down	down	correct
LII.US	Lennox International Inc	20230109	245.02	249.26	240.64	245.18	430000	245.18	up	up	correct
LIN.US	Linde plc	20230109	322.27	325.07	320.12	321.92	2471300	321.92	down	down	correct
LITB.US	LightInTheBox Holding Co. Ltd	20230109	1.35	1.35	1.26	1.26	34300	1.26	down	up	incorrect
LL.US	Lumber Liquidators Holdings Inc	20230109	5.46	5.73	5.38	5.56	574400	5.56	up	down	incorrect
LLY.US	Eli Lilly and Company	20230109	364	364.97	348.79	349.83	2980600	349.83	down	down	correct
LMND.US	Lemonade Inc	20230109	14.18	14.46	13.62	13.66	899400	13.66	down	down	correct
LMT.US	Lockheed Martin Corporation	20230109	467.79	470.79	455.3	458.99	2377000	458.99	down	down	correct
LNC.US	Lincoln National Corporation	20230109	31.38	31.8	30.59	30.65	4310900	30.65	down	up	incorrect
LND.US	BrasilAgro	20230109	5.28	5.32	5.21	5.29	33500	5.29	up	up	correct
LNN.US	Lindsay Corporation	20230109	151.76	152.75	145.77	149.1	194700	149.1	down	down	correct
LOCL.US	Local Bounti Corporation	20230109	1.22	1.24	1.19	1.2	214500	1.2	down	down	correct
LOKM.US	Live Oak Mobility Acquisition Corp	20230109	10.07	10.07	10.05	10.05	21400	10.05	down	down	correct
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20230109	6.96	7.18	6.9	7.05	673100	7.05	up	up	correct
LOW.US	Lowe's Companies Inc	20230109	202.42	204.13	199.34	199.44	2748500	199.44	down	down	correct
LPG.US	Dorian LPG Ltd	20230109	16.65	16.95	16.5	16.58	715400	16.58	down	down	correct
LPI.US	Laredo Petroleum Inc	20230109	50.21	51.45	47.19	47.61	887885	47.61	down	down	correct
LPL.US	LG Display Co. Ltd	20230109	5.43	5.49	5.43	5.45	193900	5.45	up	up	correct
LPX.US	Louisiana	20230109	62.14	62.64	60.91	61.02	514200	61.02	down	down	correct
LRN.US	Stride Inc	20230109	32.39	32.96	32.29	32.72	343700	32.72	up	up	correct
LSI.US	Life Storage Inc	20230109	96.38	99.52	95.86	99	719100	97.8476	up	up	correct
LSPD.US	Lightspeed POS Inc	20230109	15.25	15.635	15.17	15.26	630500	15.26	up	up	correct
LTC.US	LTC Properties Inc	20230109	36.02	36.35	35.81	35.83	231200	35.83	down	down	correct
LTH.US	Life Time Group Holdings Inc.	20230109	12.86	14.71	12.835	14.49	1141800	14.49	up	up	correct
LTHM.US	Livent Corporation	20230109	20.08	21.05	19.91	20.75	5898000	20.75	up	up	correct
LU.US	Lufax Holding Ltd	20230109	2.3	2.64	2.29	2.4	35340100	2.4	up	down	incorrect
LUMN.US	Lumen Technologies Inc	20230109	5.47	5.485	5.335	5.39	14253901	5.39	down	down	correct
LUV.US	Southwest Airlines Co	20230109	35.11	35.93	34.92	35.61	7866300	35.61	up	up	correct
LVS.US	Las Vegas Sands Corp	20230109	51.98	52.89	51.93	52.78	4622800	52.78	up	down	incorrect
LW.US	Lamb Weston Holdings Inc	20230109	98.9	100.16	98.34	98.66	1710000	98.66	down	up	incorrect
LXFR.US	Luxfer Holdings PLC	20230109	14.64	14.95	14.64	14.81	56281	14.6804	up	up	correct
LXP.US	PC	20230109	48.3499	48.35	47.7144	48.069	2722	48.069	down	up	incorrect
LXU.US	LSB Industries Inc	20230109	12.64	12.91	12.5	12.5	769900	12.5	down	down	correct
LYB.US	LyondellBasell Industries N.V	20230109	90.65	92.57	89.97	91.34	2584300	91.34	up	up	correct
LYG.US	Lloyds Banking Group plc	20230109	2.33	2.35	2.32	2.33	6270800	2.33
LYV.US	Live Nation Entertainment Inc	20230109	70.96	72.35	70.45	72.26	4235400	72.26	up	down	incorrect
LZB.US	La	20230109	24.57	25.05	24.3	24.88	416400	24.88	up	up	correct
M.US	Macy's Inc	20230109	20.85	21.26	20	20.43	24629674	20.43	down	up	incorrect
MA.US	Mastercard Incorporated	20230109	371.63	375	369.56	370.97	3913500	370.97	down	down	correct
MAA.US	PI	20230109	54.39	54.39	54.39	54.39	203	54.39
MAC.US	The Macerich Company	20230109	11.76	11.82	11.57	11.63	1638900	11.63	down	down	correct
MAIN.US	Main Street Capital Corporation	20230109	36.93	37.32	36.93	37.15	259000	37.15	up	up	correct
MAN.US	ManpowerGroup Inc	20230109	89.42	89.9	87.22	87.26	420600	87.26	down	down	correct
MANU.US	Manchester United plc	20230109	23.47	25.24	22.75	23.11	3346500	23.11	down	down	correct
MAS.US	Masco Corporation	20230109	50.28	51.34	50.09	50.36	1820600	50.36	up	up	correct
MATX.US	Matson Inc	20230109	64.49	64.9	63.09	63.41	226500	63.41	down	down	correct
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20230109	8.27	8.38	8.27	8.38	83100	8.38	up	down	incorrect
MAX.US	MediaAlpha Inc	20230109	11.01	11.05	10.67	10.71	133800	10.71	down	down	correct
MAXR.US	Maxar Technologies Inc	20230109	51.08	51.27	50.95	50.96	1965200	50.96	down	down	correct
MBI.US	MBIA Inc	20230109	12.84	12.98	12.44	12.45	241600	12.45	down	down	correct
MBSC.US	UN	20230109	10.16	10.16	10.16	10.16	100	10.16
MC.US	Moelis & Company	20230109	42.48	43.62	42.35	42.84	506800	42.84	up	down	incorrect
MCB.US	Metropolitan Bank Holding Corp	20230109	58.63	59.27	57.82	59.12	51600	59.12	up	up	correct
MCD.US	McDonald's Corporation	20230109	269.93	269.95	266.77	267.25	2654600	267.25	down	up	incorrect
MCG.US	Membership Collective Group Inc	20230109	4.4	4.68	4.4	4.66	303200	4.66	up	up	correct
MCI.US	Barings Corporate Investors	20230109	13.86	13.95	13.71	13.76	23600	13.76	down	down	correct
MCK.US	McKesson Corporation	20230109	385.98	391.49	381.96	381.96	1092400	381.96	down	down	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20230109	7.85	7.92	7.75	7.82	50800	7.82	down	down	correct
MCO.US	Moody's Corporation	20230109	292.29	297.76	290.4	290.79	752300	290.79	down	down	correct
MCR.US	MFS Charter Income Trust	20230109	6.43	6.45	6.42	6.44	47400	6.44	up	up	correct
MCS.US	The Marcus Corporation	20230109	14.71	14.86	14.49	14.51	148800	14.51	down	down	correct
MCW.US	Mister Car Wash Inc.	20230109	9.97	10.1	9.87	9.92	649400	9.92	down	down	correct
MCY.US	Mercury General Corporation	20230109	36.36	36.91	35.52	35.58	248500	35.58	down	down	correct
MD.US	MEDNAX Inc	20230109	15.08	15.26	14.93	14.97	486600	14.97	down	down	correct
MDC.US	M.D.C. Holdings Inc	20230109	34.53	34.77	33.75	33.76	385200	33.76	down	down	correct
MDT.US	Medtronic plc	20230109	80.75	81.26	77.47	77.54	11108700	77.54	down	down	correct
MDU.US	MDU Resources Group Inc	20230109	30.59	30.9	30.4	30.4	507000	30.4	down	down	correct
MEC.US	Mayville Engineering Company Inc	20230109	12.91	13.44	12.58	13.27	63400	13.27	up	up	correct
MED.US	Medifast Inc	20230109	120	123.83	119.7	122.16	137600	122.16	up	up	correct
MEG.US	Montrose Environmental Group Inc	20230109	46.94	48.72	46.93	48.64	170707	48.64	up	down	incorrect
MEGI.US	MainStay CBRE Global Infrastructure Megatrends Fund	20230109	14.65	14.721	14.59	14.64	65700	14.64	down	up	incorrect
MEI.US	Methode Electronics Inc	20230109	46.52	47.59	46.47	46.73	116400	46.5901	up	down	incorrect
MER.US	PK	20230109	25.39	25.4399	25.23	25.41	83977	25.41	up	down	incorrect
MET.US	PF	20230109	20.65	20.82	20.5982	20.75	145759	20.75	up	up	correct
MFA.US	PC	20230109	18.35	18.58	18.2135	18.53	6792	18.53	up	up	correct
MFC.US	Manulife Financial Corporation	20230109	18.39	18.55	18.38	18.38	3083300	18.38	down	down	correct
MFG.US	Mizuho Financial Group Inc	20230109	2.9	2.92	2.87	2.87	1033900	2.87	down	down	correct
MFGP.US	Micro Focus International plc	20230109	6.39	6.42	6.37	6.39	261200	6.39
MFM.US	MFS Municipal Income Trust	20230109	5.3	5.35	5.24	5.27	47900	5.27	down	down	correct
MFV.US	MFS Special Value Trust	20230109	4.44	4.59	4.37	4.45	46300	4.45	up	up	correct
MG.US	Mistras Group Inc	20230109	5.02	5.1	4.93	5	23900	5	down	down	correct
MGA.US	Magna International Inc	20230109	61.37	61.47	60.01	60.72	1217700	60.72	down	down	correct
MGF.US	MFS Government Markets Income Trust	20230109	3.37	3.37	3.33	3.36	44200	3.36	down	up	incorrect
MGM.US	MGM Resorts International	20230109	37.58	38.24	37.52	37.64	5376600	37.64	up	up	correct
MGR.US	Affiliated Managers Group Inc	20230109	22.77	23.03	22.51	22.51	22600	22.51	down	down	correct
MGRB.US	MGRB	20230109	18.7	19	18.635	18.81	33500	18.81	up	up	correct
MGRD.US	MGRD	20230109	16.56	16.79	16.48	16.73	38200	16.73	up	up	correct
MGU.US	Macquarie Global Infrastructure Total Return Fund Inc	20230109	23.52	23.91	23.49	23.77	17800	23.77	up	up	correct
MGY.US	Magnolia Oil & Gas Corporation	20230109	22.84	23.2	22.41	22.63	1376000	22.63	down	down	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20230109	12.05	12.08	12.03	12.06	67400	12.0192	up	down	incorrect
MHF.US	Western Asset Municipal High Income Fund Inc	20230109	6.66	6.67	6.56	6.62	67500	6.62	down	down	correct
MHI.US	Pioneer Municipal High Income Fund Inc	20230109	9	9.05	8.93	9.03	144100	9.03	up	up	correct
MHK.US	Mohawk Industries Inc	20230109	115.2	115.29	111.96	112.2	639900	112.2	down	down	correct
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20230109	17.35	17.59	17.15	17.44	7900	17.44	up	up	correct
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20230109	10.52	10.57	10.52	10.54	22900	10.5034	up	up	correct
MHNC.US	Maiden Holdings North America Ltd	20230109	18.41	18.42	18.37	18.42	1500	18.42	up	up	correct
MIN.US	MFS Intermediate Income Trust	20230109	2.79	2.82	2.79	2.82	197000	2.82	up	up	correct
MIR.US	Mirion Technologies Inc	20230109	6.93	7.015	6.77	6.84	2843500	6.84	down	down	correct
MIT.US	Mason Industrial Technology Inc	20230109	10.01	10.031	10.005	10.03	29600	10.03	up	up	correct
MITT.US	PC	20230109	17.15	17.35	17.12	17.25	8376	17.25	up	up	correct
MIXT.US	MiX Telematics Limited	20230109	7.37	7.48	7.18	7.37	16700	7.37
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20230109	11.44	11.59	11.44	11.54	62400	11.4992	up	down	incorrect
MKC.US	V	20230109	87	87	84.58	84.64	1600	84.64	down	up	incorrect
MKL.US	Markel Corporation	20230109	1383.03	1394.37	1355	1363.22	29800	1363.22	down	down	correct
ML.US	MoneyLion Inc	20230109	0.677	0.75	0.663	0.705	1007600	0.705	up	up	correct
MLI.US	Mueller Industries Inc	20230109	60.69	61.77	60.64	61.36	416200	61.36	up	down	incorrect
MLM.US	Martin Marietta Materials Inc	20230109	351.97	352.56	344.3	345.13	372900	345.13	down	down	correct
MLNK.US	MeridianLink Inc.	20230109	14.52	14.89	14.5	14.75	174600	14.75	up	up	correct
MLP.US	Maui Land & Pineapple Company Inc	20230109	9.64	9.67	9.5	9.62	7600	9.62	down	up	incorrect
MLR.US	Miller Industries Inc	20230109	27.65	27.87	27.45	27.57	16000	27.57	down	down	correct
MMC.US	Marsh & McLennan Companies Inc	20230109	170.87	173.94	170.07	170.39	1371400	170.39	down	down	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20230109	16.75	16.89	16.63	16.88	63400	16.8017	up	up	correct
MMI.US	Marcus & Millichap Inc	20230109	35.83	36.3	35.83	36.23	127700	36.23	up	down	incorrect
MMM.US	3M Company	20230109	127	129.46	126.11	126.79	2871300	126.79	down	down	correct
MMP.US	Magellan Midstream Partners L.P	20230109	52.97	53	51.65	51.95	728900	51.95	down	down	correct
MMS.US	Maximus Inc	20230109	73.79	74.16	72.38	73	565000	73	down	down	correct
MMT.US	MFS Multimarket Income Trust	20230109	4.63	4.65	4.6	4.62	85400	4.62	down	down	correct
MMU.US	Western Asset Managed Municipals Fund Inc	20230109	10.32	10.36	10.27	10.36	78700	10.36	up	up	correct
MNP.US	Western Asset Municipal Partners Fund Inc	20230109	12.03	12.13	12.01	12.07	15300	12.07	up	up	correct
MNSO.US	MINISO Group Holding Limited	20230109	12.83	13.335	12.63	12.9	1729600	12.9	up	up	correct
MO.US	Altria Group Inc	20230109	46.45	46.6	45.93	45.98	6881200	45.98	down	down	correct
MOD.US	Modine Manufacturing Company	20230109	21.53	22.83	21.52	22.39	741600	22.39	up	down	incorrect
MODN.US	Model N Inc	20230109	40.6	40.86	40.36	40.76	169300	40.76	up	up	correct
MOG.US	A	20230109	90	90.25	87.79	88.01	117244	88.01	down	up	incorrect
MOGU.US	MOGU Inc	20230109	2.61	2.633	2.55	2.55	5000	2.55	down	down	correct
MOH.US	Molina Healthcare Inc	20230109	303.44	304.5	296.35	296.4	593400	296.4	down	down	correct
MOS.US	The Mosaic Company	20230109	46.71	47.82	46.6	47.2	4823900	47.2	up	up	correct
MOV.US	Movado Group Inc	20230109	34.65	34.97	34.03	34.61	78400	34.61	down	down	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20230109	11.2	11.27	11.19	11.23	32900	11.1962	up	up	correct
MPC.US	Marathon Petroleum Corporation	20230109	119.39	119.92	114.89	115.76	3716700	115.76	down	down	correct
MPLX.US	MPLX LP	20230109	34	34.2	33.48	33.61	1601800	33.61	down	down	correct
MPV.US	Barings Participation Investors	20230109	12.42	12.46	12.42	12.44	6700	12.44	up	up	correct
MPW.US	Medical Properties Trust Inc	20230109	12.46	12.59	12.2	12.38	9786100	12.38	down	down	correct
MPX.US	Marine Products Corporation	20230109	12.19	12.33	11.83	12.29	11200	12.29	up	up	correct
MQT.US	BlackRock MuniYield Quality Fund II Inc	20230109	10.38	10.47	10.38	10.41	40600	10.3723	up	up	correct
MQY.US	BlackRock MuniYield Quality Fund Inc	20230109	11.92	12.01	11.85	11.89	115100	11.8435	down	up	incorrect
MRC.US	MRC Global Inc	20230109	11.69	12.05	11.65	11.88	427200	11.88	up	up	correct
MRK.US	Merck & Co. Inc	20230109	114.88	114.93	109.94	110.38	12858800	110.38	down	down	correct
MRO.US	Marathon Oil Corporation	20230109	27.35	27.53	26.91	27.03	8406300	27.03	down	up	incorrect
MS.US	PL	20230109	21.57	21.61	21.265	21.45	21944	21.45	down	up	incorrect
MSA.US	MSA Safety Incorporated	20230109	140.51	142	133.07	133.16	183200	133.16	down	up	incorrect
MSB.US	Mesabi Trust	20230109	18.41	19.21	18.37	18.97	54600	18.97	up	up	correct
MSC.US	Studio City International Holdings Limited	20230109	7.83	8.8	7.8	8.3	109300	8.3	up	up	correct
MSCI.US	MSCI Inc	20230109	475.83	491.83	472.72	480.54	312100	480.54	up	up	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20230109	6.66	6.74	6.66	6.7	55900	6.7	up	up	correct
MSI.US	Motorola Solutions Inc	20230109	264.45	268.13	260.29	260.61	492100	260.61	down	up	incorrect
MSM.US	MSC Industrial Direct Co. Inc	20230109	78.07	79.54	77.46	78.86	612800	78.86	up	up	correct
MT.US	ArcelorMittal	20230109	29.2	29.45	28.79	28.8	2891500	28.8	down	down	correct
MTB.US	M&T Bank Corporation	20230109	150.19	150.23	148.2	148.55	1148600	148.55	down	down	correct
MTCN.US	Arcelormittal	20230109	69.4	69.42	68.88	68.88	6000	68.88	down	down	correct
MTD.US	Mettler	20230109	1454.78	1489.15	1454.35	1456.41	112800	1456.41	up	up	correct
MTDR.US	Matador Resources Company	20230109	56.16	57.39	56.16	56.32	641400	56.32	up	up	correct
MTG.US	MGIC Investment Corporation	20230109	12.78	12.98	12.67	12.71	3841000	12.71	down	up	incorrect
MTH.US	Meritage Homes Corporation	20230109	100	101.34	98.85	99.38	291800	99.38	down	down	correct
MTN.US	Vail Resorts Inc	20230109	248.68	253.66	246.68	252.24	426700	252.24	up	up	correct
MTR.US	Mesa Royalty Trust	20230109	17.51	19.3899	16.585	17.5	70798	17.5	down	down	correct
MTRN.US	Materion Corporation	20230109	92.02	93.54	91.51	93	208700	93	up	up	correct
MTW.US	The Manitowoc Company Inc	20230109	10.07	10.5	10.03	10.26	163300	10.26	up	up	correct
MTX.US	Minerals Technologies Inc	20230109	64.5	65.68	63.97	64.75	164800	64.75	up	up	correct
MTZ.US	MasTec Inc	20230109	92.04	96.22	91.48	94	1078900	94	up	down	incorrect
MUA.US	BlackRock MuniAssets Fund Inc	20230109	10.97	11.07	10.9	11.03	142300	10.9838	up	up	correct
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20230109	11.02	11.11	11.02	11.1	109300	11.061	up	up	correct
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20230109	10.16	10.4	10.13	10.33	157200	10.2961	up	up	correct
MUFG.US	Mitsubishi UFJ Financial Group Inc	20230109	6.97	6.97	6.85	6.87	4379900	6.87	down	down	correct
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20230109	11.59	11.72	11.55	11.68	135000	11.6459	up	up	correct
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20230109	11.41	11.51	11.34	11.41	144800	11.3687
MUR.US	Murphy Oil Corporation	20230109	42.6	42.63	41.54	41.9	2100700	41.9	down	down	correct
MUSA.US	Murphy USA Inc	20230109	268.67	272.89	264.6	265.55	249600	265.55	down	down	correct
MUX.US	McEwen Mining Inc	20230109	7.21	7.4	7	7.04	437700	7.04	down	down	correct
MVF.US	BlackRock MuniVest Fund Inc	20230109	7	7.07	7	7.06	124500	7.0389	up	up	correct
MVO.US	MV Oil Trust	20230109	14.94	15.2899	14.65	14.73	118880	14.3485	down	down	correct
MVT.US	BlackRock MuniVest Fund II Inc	20230109	10.68	10.82	10.68	10.8	51300	10.7644	up	down	incorrect
MWA.US	Mueller Water Products Inc	20230109	11.26	11.58	11.22	11.35	716600	11.35	up	up	correct
MX.US	Magnachip Semiconductor Corporation	20230109	10.13	10.48	10.02	10.43	361600	10.43	up	down	incorrect
MXE.US	Mexico Equity & Income Fund Inc	20230109	9.19	9.29	9.19	9.29	14600	9.29	up	up	correct
MXF.US	The Mexico Fund Inc	20230109	15.98	16.07	15.88	16.05	40200	16.05	up	up	correct
MXL.US	MaxLinear Inc	20230109	34.77	35.54	34.34	34.81	345000	34.81	up	up	correct
MYD.US	BlackRock MuniYield Fund Inc	20230109	10.71	10.72	10.66	10.7	55400	10.6593	down	down	correct
MYE.US	Myers Industries Inc	20230109	22.85	23.53	22.85	23.33	110600	23.33	up	down	incorrect
MYI.US	BlackRock MuniYield Quality Fund III Inc	20230109	11.28	11.35	11.23	11.26	88000	11.219	down	down	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20230109	10.1	10.22	10.1	10.22	46000	10.1844	up	up	correct
MYOV.US	Myovant Sciences Ltd	20230109	26.96	26.98	26.91	26.91	1998000	26.91	down	up	incorrect
MYTE.US	MYT Netherlands Parent B.V	20230109	9.66	10.54	9.66	10.25	78700	10.25	up	up	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20230109	11.27	11.36	11.27	11.29	182300	11.2538	up	up	correct
NAD.US	Nuveen Quality Municipal Income Fund	20230109	11.79	11.82	11.72	11.77	922900	11.7299	down	down	correct
NAN.US	Nuveen New York Quality Municipal Income Fund	20230109	10.97	11.07	10.96	11.05	45800	11.0121	up	up	correct
NAPA.US	The Duckhorn Portfolio Inc	20230109	16.09	16.4	15.92	15.92	218888	15.92	down	down	correct
NAT.US	Nordic American Tankers Limited	20230109	2.98	3	2.86	2.92	3135500	2.92	down	down	correct
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20230109	11.31	11.59	11.31	11.52	95600	11.4876	up	up	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20230109	16.2	16.89	16	16.71	316000	16.6383	up	up	correct
NBHC.US	National Bank Holdings Corporation	20230109	43.34	43.53	42.96	43.25	192000	43.25	down	down	correct
NBR.US	Nabors Industries Ltd	20230109	157.6	163.2	151.79	153.76	145900	153.76	down	up	incorrect
NBXG.US	Neuberger Berman Next Generation Connectivity Fund Inc	20230109	9.51	9.67	9.51	9.61	160500	9.5126	up	up	correct
NC.US	NACCO Industries Inc	20230109	37.51	39.5	37.47	38.15	16000	38.15	up	up	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20230109	8.76	8.8	8.62	8.66	72200	8.6313	down	down	correct
NCLH.US	Norwegian Cruise Line Holdings Ltd	20230109	13.23	13.88	13.12	13.78	16698600	13.78	up	up	correct
NCR.US	NCR Corporation	20230109	24.56	24.92	24.36	24.49	840100	24.49	down	down	correct
NCV.US	PA	20230109	22	22	21.93	21.97	1911	21.97	down	down	correct
NCZ.US	PA	20230109	21.75	21.76	21.42	21.5	14825	21.5	down	up	incorrect
NDMO.US	Nuveen Dynamic Municipal Opportunities Fund	20230109	10.63	10.77	10.59	10.72	187900	10.644	up	down	incorrect
NDP.US	Tortoise Energy Independence Fund Inc	20230109	29.79	30.09	29.67	29.73	7100	29.73	down	down	correct
NE.US	Noble Corporation	20230109	37.71	38.375	37.1	37.33	1908500	37.33	down	down	correct
NEA.US	Nuveen AMT	20230109	11.3	11.37	11.23	11.3	3156500	11.2648
NEE.US	PP	20230109	50.53	50.94	50.52	50.785	332731	50.785	up	up	correct
NEM.US	Newmont Corporation	20230109	52.79	53.09	52.04	52.22	7561800	52.22	down	down	correct
NEP.US	NextEra Energy Partners LP	20230109	72.08	73.57	71.55	72.93	774800	72.93	up	down	incorrect
NET.US	Cloudflare Inc	20230109	41.03	42.83	40.2	40.4	7439400	40.4	down	up	incorrect
NETI.US	Eneti Inc	20230109	9.99	10.57	9.98	10.25	407800	10.25	up	up	correct
NEU.US	NewMarket Corporation	20230109	336.6	340.82	333.43	334.35	75900	334.35	down	down	correct
NEWR.US	New Relic Inc	20230109	54.24	56.79	54.21	55.66	458100	55.66	up	up	correct
NEX.US	NexTier Oilfield Solutions Inc	20230109	8.82	8.975	8.7	8.91	5405400	8.91	up	up	correct
NEXA.US	Nexa Resources S.A	20230109	6.39	6.54	6.27	6.29	143500	6.29	down	down	correct
NFG.US	National Fuel Gas Company	20230109	61	61.77	60.48	60.53	505100	60.53	down	down	correct
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20230109	11.65	11.69	11.54	11.55	345900	11.55	down	up	incorrect
NGG.US	National Grid plc	20230109	62.82	63.54	62.72	62.87	462700	62.87	up	up	correct
NGL.US	PC	20230109	10.34	11	10.16	11	7165	11	up	up	correct
NGS.US	Natural Gas Services Group Inc	20230109	12.02	12.46	12.01	12.23	72200	12.23	up	up	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20230109	9.7	9.7	9.5	9.51	33000	9.51	down	down	correct
NGVT.US	Ingevity Corporation	20230109	75	76.58	74.29	75.95	204400	75.95	up	down	incorrect
NHI.US	National Health Investors Inc	20230109	53.96	54.14	52.86	52.86	213100	52.86	down	down	correct
NI.US	PB	20230109	25.23	25.45	25.0701	25.1442	39165	25.1442	down	down	correct
NID.US	Nuveen Intermediate Duration Municipal Term Fund	20230109	13.25	13.3	13.19	13.28	127100	13.2373	up	up	correct
NIE.US	AllianzGI Equity & Convertible Income Fund	20230109	18.69	19.02	18.47	18.91	200700	18.91	up	up	correct
NIM.US	Nuveen Select Maturities Municipal Fund	20230109	9.27	9.36	9.26	9.27	4400	9.2452
NIMC.US	NiSource Inc	20230109	105.29	105.77	104.48	105.58	29300	105.58	up	up	correct
NINE.US	Nine Energy Service Inc	20230109	13.81	14.28	13.25	13.49	1769300	13.49	down	down	correct
NIO.US	NIO Inc	20230109	10.63	11.12	10.63	10.76	42870100	10.76	up	down	incorrect
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20230109	12.71	12.78	12.71	12.77	10700	12.7399	up	up	correct
NJR.US	New Jersey Resources Corporation	20230109	50.48	51.03	50.37	50.83	385200	50.83	up	up	correct
NKE.US	NIKE Inc	20230109	125	126.61	124.55	124.85	9397900	124.85	down	down	correct
NKG.US	Nuveen Georgia Quality Municipal Income Fund	20230109	10.29	10.39	10.29	10.36	33700	10.333	up	up	correct
NKX.US	Nuveen California AMT	20230109	12.95	12.95	12.82	12.84	36900	12.7971	down	down	correct
NL.US	NL Industries Inc	20230109	7.22	7.33	7.06	7.19	11200	7.19	down	down	correct
NLS.US	Nautilus Inc	20230109	1.54	1.66	1.52	1.61	189900	1.61	up	down	incorrect
NLY.US	PI	20230109	22.89	22.89	22.6204	22.7122	38263	22.7122	down	down	correct
NM.US	PH	20230109	13.56	15	13.56	15	7100	15	up	up	correct
NMAI.US	Nuveen Multi	20230109	11.94	12.08	11.93	11.95	58000	11.95	up	up	correct
NMCO.US	Nuveen Municipal Credit Opportunities Fund	20230109	11.56	11.586	11.45	11.53	169900	11.4775	down	down	correct
NMG.US	Nouveau Monde Graphite Inc	20230109	4.81	5	4.7	4.75	79500	4.75	down	down	correct
NMI.US	Nuveen Municipal Income Fund Inc	20230109	9.92	9.93	9.69	9.72	15200	9.6901	down	down	correct
NMK.US	PC	20230109	76.2	76.2	76.2	76.2	100	76.2
NMM.US	Navios Maritime Partners L.P	20230109	25.41	25.89	25	25.08	69900	25.08	down	down	correct
NMPRG.US	Navios Maritime Holdings Inc	20230109	16.16	16.16	16.16	16.16	201	16.16
NMPRH.US	Navios Maritime Holdings Inc	20230109	13.56	15	13.56	15	7100	15	up	down	incorrect
NMR.US	Nomura Holdings Inc	20230109	3.83	3.84	3.78	3.79	523800	3.79	down	down	correct
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20230109	11.66	11.82	11.66	11.75	16300	11.7142	up	down	incorrect
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20230109	10.99	10.99	10.88	10.91	9800	10.884	down	down	correct
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20230109	10.53	10.62	10.5	10.54	521100	10.4943	up	up	correct
NNI.US	Nelnet Inc	20230109	91.22	91.22	90.7	91.05	30600	91.05	down	down	correct
NNN.US	National Retail Properties Inc	20230109	46.11	46.76	46.11	46.56	996800	46.56	up	up	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20230109	8.38	8.4	8.28	8.33	765100	8.3042	down	down	correct
NOA.US	North American Construction Group Ltd	20230109	13.56	14	13.52	14	93400	14	up	up	correct
NOAH.US	Noah Holdings Limited	20230109	16.82	17.82	16.65	17.69	194200	17.69	up	up	correct
NOC.US	Northrop Grumman Corporation	20230109	518.03	518.03	488.12	495.41	1853000	495.41	down	down	correct
NOK.US	Nokia Corporation	20230109	4.88	4.94	4.84	4.84	15697100	4.84	down	down	correct
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20230109	10.78	10.78	10.69	10.69	200	10.6639	down	down	correct
NOMD.US	Nomad Foods Limited	20230109	16.73	17.28	16.54	17.21	837700	17.21	up	down	incorrect
NOV.US	NOV Inc	20230109	22.08	23.07	22.08	22.87	6719800	22.87	up	up	correct
NOVA.US	Sunnova Energy International Inc	20230109	17.99	18.43	17.4	17.42	4141500	17.42	down	down	correct
NOW.US	ServiceNow Inc	20230109	373.88	392.99	373.19	378.56	2087800	378.56	up	up	correct
NPCT.US	Nuveen Core Plus Impact Fund	20230109	10.96	11.01	10.935	10.99	81200	10.8882	up	up	correct
NPK.US	National Presto Industries Inc	20230109	71.25	71.25	69.41	69.51	11300	69.51	down	down	correct
NPO.US	EnPro Industries Inc	20230109	112.16	113.4	111.74	113.14	97200	113.14	up	up	correct
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20230109	11.73	11.92	11.73	11.84	21900	11.8038	up	down	incorrect
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20230109	11.39	11.49	11.39	11.42	53000	11.3912	up	up	correct
NR.US	Newpark Resources Inc	20230109	4.66	4.7	4.52	4.54	497200	4.54	down	down	correct
NREF.US	PA	20230109	19.88	20.67	19.8	20.25	4871	19.7239	up	up	correct
NRG.US	NRG Energy Inc	20230109	32.38	32.83	32.22	32.64	3557300	32.64	up	up	correct
NRGX.US	PIMCO Energy and Tactical Credit Opportunities Fund	20230109	15.51	15.57	15.36	15.38	87000	15.38	down	down	correct
NRK.US	Nuveen New York AMT	20230109	10.47	10.54	10.45	10.52	211500	10.4851	up	up	correct
NRP.US	Natural Resource Partners L.P	20230109	51.77	53.2	49.59	49.99	18100	49.99	down	down	correct
NRT.US	North European Oil Royalty Trust	20230109	14.12	15.19	14.12	15.1	95900	15.1	up	up	correct
NRUC.US	National Rural Utilities Cooperative Finance Corp	20230109	24.23	24.3	23.935	24.09	14900	24.09	down	down	correct
NS.US	PC	20230109	24.5	24.6	24.45	24.54	16093	24.54	up	up	correct
NSA.US	PA	20230109	23.0349	23.07	22.75	22.97	10013	22.97	down	down	correct
NSC.US	Norfolk Southern Corporation	20230109	256.49	257.5	253.03	254.23	1098800	254.23	down	up	incorrect
NSL.US	Nuveen Senior Income Fund	20230109	4.72	4.75	4.7	4.72	165600	4.6767
NSP.US	Insperity Inc	20230109	113.32	113.38	109.44	110.04	114500	110.04	down	down	correct
NTB.US	The Bank of N.T. Butterfield & Son Limited	20230109	30.32	30.66	30.13	30.27	209100	30.27	down	up	incorrect
NTCO.US	Natura &Co Holding S.A	20230109	4.65	4.76	4.6	4.65	481700	4.65
NTEST.US	Z	20230109	25	25	25	25	0	25
NTG.US	Tortoise Midstream Energy Fund Inc	20230109	36.63	36.88	36.05	36.5	68800	36.5	down	down	correct
NTP.US	Nam Tai Property Inc	20230109	1.5	1.5	1.33	1.33	66014	1.33	down	down	correct
NTR.US	Nutrien Ltd	20230109	77.67	78.26	76.66	76.87	1619200	76.87	down	down	correct
NTST.US	NETSTREIT Corp	20230109	18.4	19	18.4	18.99	482488	18.99	up	up	correct
NTZ.US	Natuzzi S.p.A	20230109	7.41	8.07	7.41	7.8	6700	7.8	up	down	incorrect
NUE.US	Nucor Corporation	20230109	145.1	145.63	141.02	141.07	1670800	141.07	down	down	correct
NUO.US	Nuveen Ohio Quality Municipal Income Fund	20230109	12.92	13.03	12.92	13	30200	12.9718	up	up	correct
NUS.US	Nu Skin Enterprises Inc	20230109	43.5	44.19	43.26	43.6	412800	43.6	up	up	correct
NUV.US	Nuveen Municipal Value Fund Inc	20230109	8.9	9.07	8.9	9.01	497400	8.9822	up	up	correct
NUW.US	Nuveen AMT	20230109	13.96	14.28	13.79	13.89	35100	13.8514	down	up	incorrect
NVG.US	Nuveen AMT	20230109	12.07	12.21	12.07	12.14	714600	12.0968	up	up	correct
NVGS.US	Navigator Holdings Ltd	20230109	11.48	11.77	11.42	11.64	147800	11.64	up	up	correct
NVR.US	NVR Inc	20230109	4817.46	4828.27	4758	4763.1699	15900	4763.1699	down	down	correct
NVRO.US	Nevro Corp	20230109	39.78	40.15	36.31	36.73	1415400	36.73	down	down	correct
NVS.US	Novartis AG	20230109	92.99	93.23	89.77	89.95	5149800	89.95	down	down	correct
NVST.US	Envista Holdings Corporation	20230109	33.01	33.425	32.34	32.95	1743600	32.95	down	down	correct
NVT.US	nVent Electric plc	20230109	39	39.93	38.805	38.87	751000	38.87	down	down	correct
NVTA.US	Invitae Corporation	20230109	1.92	2.14	1.92	2.12	11545500	2.12	up	up	correct
NWG.US	NatWest Group plc	20230109	6.8	6.85	6.78	6.79	812900	6.79	down	down	correct
NWN.US	Northwest Natural Holding Company	20230109	49.25	49.36	48.45	48.73	165100	48.73	down	up	incorrect
NX.US	Quanex Building Products Corporation	20230109	23.94	24.14	23.59	23.65	88700	23.65	down	down	correct
NXC.US	Nuveen California Select Tax	20230109	13.88	13.89	13.75	13.75	8900	13.706	down	down	correct
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20230109	11.61	11.71	11.61	11.65	59000	11.6174	up	up	correct
NYC.US	New York City REIT Inc	20230109	1.72	1.85	1.58	1.64	164724	13.12	down	down	correct
NXN.US	Nuveen New York Select Tax	20230109	12.01	12.01	11.92	12.01	2400	11.9712
NXP.US	Nuveen Select Tax	20230109	14.29	14.55	14.29	14.45	244100	14.4007	up	down	incorrect
NXRT.US	NexPoint Residential Trust Inc	20230109	42	42.71	41.27	41.56	187700	41.56	down	up	incorrect
NYCB.US	PU	20230109	46	46	44.873	45.75	20960	45.75	down	down	correct
NYT.US	The New York Times Company	20230109	33.96	34.34	33.78	33.83	672000	33.83	down	down	correct
NZF.US	Nuveen Municipal Credit Income Fund	20230109	12.1	12.15	12.05	12.07	430800	12.0268	down	down	correct
O.US	Realty Income Corporation	20230109	64.02	64.86	63.68	64.7	3885800	64.7	up	up	correct
OAK.US	PB	20230109	23.59	23.59	23.34	23.486	10790	23.486	down	down	correct
OC.US	Owens Corning	20230109	90.53	91.68	89.82	90.09	718600	90.09	down	down	correct
OCFT.US	OneConnect Financial Technology Co. Ltd	20230109	6.53	7.51	6.53	6.88	88100	6.88	up	up	correct
OCN.US	Ocwen Financial Corporation	20230109	32.13	32.85	31.8	31.96	17600	31.96	down	down	correct
ODC.US	Oil	20230109	34.7	35.3	34.58	34.86	22000	34.86	up	up	correct
OEC.US	Orion Engineered Carbons S.A	20230109	18.67	19.43	18.45	18.98	485200	18.98	up	up	correct
OFC.US	Corporate Office Properties Trust	20230109	26.11	26.18	25.68	25.76	418800	25.76	down	down	correct
OFG.US	OFG Bancorp	20230109	28.45	28.45	27.64	27.7	162600	27.7	down	down	correct
OG.US	Onion Global Limited	20230109	0.1511	0.1512	0.1511	0.1512	11575	0.1512	up	up	correct
OGE.US	OGE Energy Corp	20230109	39.16	40.18	39	39.85	1663700	39.85	up	down	incorrect
OGN.US	Organon & Co	20230109	29.14	30.04	29.07	29.58	1696900	29.58	up	up	correct
OGS.US	ONE Gas Inc	20230109	78.69	79.2	78.01	78.87	290900	78.87	up	up	correct
OHI.US	Omega Healthcare Investors Inc	20230109	28.29	28.54	28.18	28.27	1600700	28.27	down	down	correct
OI.US	O	20230109	19.73	19.92	19.07	19.26	1808700	19.26	down	down	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20230109	6.63	6.77	6.48	6.54	192200	6.5108	down	down	correct
OII.US	Oceaneering International Inc	20230109	17.7	17.7	16.58	17.16	1915600	17.16	down	down	correct
OIS.US	Oil States International Inc	20230109	7.61	7.8	7.54	7.6	358400	7.6	down	down	correct
OKE.US	ONEOK Inc	20230109	67.41	68.04	67.03	67.69	2321500	67.69	up	up	correct
OLN.US	Olin Corporation	20230109	56.71	57.02	56.02	56.03	1137800	56.03	down	down	correct
OLO.US	Olo Inc	20230109	6.84	6.98	6.711	6.78	813000	6.78	down	down	correct
OLP.US	One Liberty Properties Inc	20230109	23.04	23.26	22.8	23.07	56900	23.07	up	up	correct
OMC.US	Omnicom Group Inc	20230109	86.1	86.65	85.59	85.7	1540700	85.7	down	up	incorrect
OMF.US	OneMain Holdings Inc	20230109	36.41	36.89	36.11	36.33	1263800	36.33	down	up	incorrect
OMI.US	Owens & Minor Inc	20230109	20.08	20.6	19.81	19.87	663500	19.87	down	down	correct
ONON.US	On Holding AG	20230109	19.14	19.65	18.63	19.12	2866100	19.12	down	down	correct
ONTF.US	ON24 Inc	20230109	8.56	8.72	8.475	8.49	207600	8.49	down	down	correct
ONTO.US	Onto Innovation Inc	20230109	75.5	77.205	75.1	75.7	156600	75.7	up	down	incorrect
OOMA.US	Ooma Inc	20230109	13.55	13.84	13.4	13.57	103700	13.57	up	up	correct
OPY.US	Oppenheimer Holdings Inc	20230109	45.5	45.59	44.28	44.53	46900	44.53	down	down	correct
OR.US	Osisko Gold Royalties Ltd	20230109	12.76	12.9	12.54	12.6	1217800	12.6	down	down	correct
ORA.US	Ormat Technologies Inc	20230109	85.08	85.87	84.4	84.4	284000	84.4	down	down	correct
ORAN.US	Orange S.A	20230109	10.56	10.61	10.52	10.52	1197200	10.52	down	down	correct
ORC.US	Orchid Island Capital Inc	20230109	11.14	11.34	11.14	11.26	624300	11.26	up	down	incorrect
ORCC.US	Owl Rock Capital Corporation	20230109	12.06	12.23	11.99	12.16	2254589	12.16	up	up	correct
ORCL.US	Oracle Corporation	20230109	86.84	87.59	86.16	86.42	7519700	86.42	down	up	incorrect
ORI.US	Old Republic International Corporation	20230109	24.89	24.99	24.24	24.24	1158200	24.24	down	down	correct
ORN.US	Orion Group Holdings Inc	20230109	2.67	2.78	2.67	2.73	95100	2.73	up	up	correct
OSCR.US	Oscar Health Inc	20230109	2.64	2.71	2.58	2.62	1092200	2.62	down	down	correct
OSG.US	Overseas Shipholding Group Inc	20230109	3.1	3.29	3.06	3.23	1935823	3.23	up	up	correct
OSH.US	Oak Street Health Inc	20230109	22.39	22.74	21.81	22.57	3399300	22.57	up	up	correct
OSI.US	UN	20230109	9.9	9.9	9.9	9.9	0	9.9
OSK.US	Oshkosh Corporation	20230109	92.45	92.99	91.37	91.37	491900	91.37	down	down	correct
OUT.US	Outfront Media Inc. (REIT)	20230109	17.83	18.05	17.61	17.9	885400	17.9	up	up	correct
OVV.US	Ovintiv Inc	20230109	49.69	50.44	49.27	49.89	2089100	49.89	up	up	correct
OXM.US	Oxford Industries Inc	20230109	99.74	103.28	98.3	102.53	293500	101.9976	up	up	correct
OXY.US	Occidental Petroleum Corporation	20230109	64.87	66.58	63.98	64.08	12519800	64.08	down	down	correct
OZ.US	Belpointe PREP LLC Unit	20230109	95.75	95.75	95.185	95.59	28100	95.59	down	down	correct
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20230109	162.33	166.45	160.82	166.11	94200	166.11	up	down	incorrect
PACK.US	Ranpak Holdings Corp	20230109	6.22	6.36	6.15	6.23	327100	6.23	up	down	incorrect
PAG.US	Penske Automotive Group Inc	20230109	117.54	117.88	115.35	115.4	346000	115.4	down	down	correct
PAGS.US	PagSeguro Digital Ltd	20230109	9.05	9.24	8.96	9.2	3423400	9.2	up	down	incorrect
PAI.US	Western Asset Investment Grade Income Fund Inc	20230109	11.9	12.07	11.83	12.02	7400	12.02	up	up	correct
PAM.US	Pampa Energía S.A	20230109	33.55	34.19	32.61	33.6	284200	33.6	up	up	correct
PAR.US	PAR Technology Corporation	20230109	27.63	28.06	26.27	26.3	213100	26.3	down	down	correct
PARR.US	Par Pacific Holdings Inc	20230109	22.87	23.02	22.13	22.49	532100	22.49	down	up	incorrect
PATH.US	UiPath Inc	20230109	12	13.02	11.85	12.7	14356525	12.7	up	up	correct
PAY.US	Paymentus Holdings Inc	20230109	7.3	8.18	7.02	7.79	304700	7.79	up	down	incorrect
PAYC.US	Paycom Software Inc	20230109	289.59	297.82	288.24	292.59	1099400	292.59	up	up	correct
PB.US	Prosperity Bancshares Inc	20230109	74.38	74.63	73.37	73.49	311200	73.49	down	down	correct
PBA.US	Pembina Pipeline Corporation	20230109	34.51	34.84	34.45	34.57	408600	34.57	up	up	correct
PHI.US	PLDT Inc	20230109	24.92	25.26	24.54	24.69	134900	24.69	down	up	incorrect
PBF.US	PBF Energy Inc	20230109	40.68	40.68	37.37	37.69	2838400	37.69	down	down	correct
PBH.US	Prestige Consumer Healthcare Inc	20230109	66.75	67.13	65.7	66.23	227600	66.23	down	down	correct
PBI.US	PB	20230109	18.806	19.43	18.37	18.87	11625	18.87	up	up	correct
PBR.US	A	20230109	8.95	9.11	8.9	9.05	6508200	9.05	up	up	correct
PBRA.US	Petróleo Brasileiro S.A.	20230109	8.95	9.11	8.9005	9.05	6509257	9.05	up	up	correct
PBT.US	Permian Basin Royalty Trust	20230109	21.45	22.17	21.23	21.82	188400	21.82	up	down	incorrect
PCF.US	High Income Securities Fund	20230109	6.78	6.8	6.67	6.73	63600	6.73	down	down	correct
PCG.US	PG&E Corporation	20230109	15.93	16.19	15.86	15.96	10312400	15.96	up	up	correct
PCGU.US	PG&E Corporation	20230109	140.3	142.753	140.3	141.41	55400	141.41	up	up	correct
PCK.US	PIMCO California Municipal Income Fund II	20230109	6.37	6.44	6.3	6.32	283500	6.2977	down	up	incorrect
PCM.US	PCM Fund Inc	20230109	8.3	8.59	8.17	8.46	37000	8.3817	up	up	correct
PCN.US	PIMCO Corporate & Income Strategy Fund	20230109	12.63	12.78	12.6	12.64	288900	12.5275	up	up	correct
PCOR.US	Procore Technologies Inc	20230109	45.11	48.52	44.59	47.77	881500	47.77	up	up	correct
PCQ.US	PIMCO California Municipal Income Fund	20230109	12.46	12.5	10.87	11.03	523800	10.9943	down	down	correct
PD.US	PagerDuty Inc	20230109	24	24.86	23.704	24.64	1091700	24.64	up	up	correct
PDI.US	PIMCO Dynamic Income Fund	20230109	19.38	19.63	19.36	19.57	1749900	19.3532	up	up	correct
PDM.US	Piedmont Office Realty Trust Inc	20230109	9.23	9.37	9.06	9.16	1121300	9.16	down	down	correct
PDO.US	Pimco Dynamic Income Opportunities Fund	20230109	13.61	13.75	13.55	13.62	643100	13.4939	up	up	correct
PDS.US	Precision Drilling Corporation	20230109	75.91	79.64	75.1	77.01	44300	77.01	up	up	correct
PDT.US	John Hancock Premium Dividend Fund	20230109	13.63	13.65	13.51	13.54	86000	13.4436	down	down	correct
PEAK.US	Healthpeak Properties Inc	20230109	26.64	26.74	26.27	26.27	3552700	26.27	down	down	correct
PEB.US	PG	20230109	18.98	19.1905	18.7	18.7	6262	18.7	down	down	correct
PEG.US	Public Service Enterprise Group Incorporated	20230109	62.5	63.76	62.46	63.49	2308300	63.49	up	up	correct
PEI.US	PD	20230109	1.8	1.8	1.65	1.75	11725	1.75	down	down	correct
PEN.US	Penumbra Inc	20230109	233.09	233.64	222.5	226	604100	226	down	down	correct
PEO.US	Adams Natural Resources Fund Inc	20230109	22.04	22.24	21.78	21.84	178400	21.84	down	down	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20230109	11.55	11.96	11.54	11.58	23600	11.58	up	up	correct
PFE.US	Pfizer Inc	20230109	50.05	50.26	48.31	48.39	30839126	48.39	down	up	incorrect
PFGC.US	Performance Food Group Company	20230109	61	61.51	59.04	59.11	1397400	59.11	down	up	incorrect
PFH.US	CABCO Trust for JC Penney Debentures	20230109	19.17	19.416	19.07	19.19	36500	19.19	up	up	correct
PFL.US	PIMCO Income Strategy Fund	20230109	8.44	8.48	8.43	8.44	101900	8.36
PFN.US	PIMCO Income Strategy Fund II	20230109	7.39	7.46	7.37	7.38	166300	7.3094	down	down	correct
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20230109	9.15	9.24	9.09	9.1	23300	9.1	down	down	correct
PFS.US	Provident Financial Services Inc	20230109	21.84	21.91	21.52	21.64	282500	21.64	down	down	correct
PFSI.US	PennyMac Financial Services Inc	20230109	58.7	60.38	58.7	59.35	284400	59.35	up	down	incorrect
PG.US	The Procter & Gamble Company	20230109	153.44	154.8	152	152.04	5727000	152.04	down	up	incorrect
PGP.US	PIMCO Global StocksPLUS & Income Fund	20230109	7.31	7.37	7.26	7.36	44400	7.2931	up	up	correct
PGR.US	The Progressive Corporation	20230109	134.99	135.45	131.97	132.01	2752300	132.01	down	down	correct
PGRE.US	Paramount Group Inc	20230109	5.79	5.84	5.67	5.7	898000	5.7	down	down	correct
PGTI.US	PGT Innovations Inc	20230109	18.52	18.65	18.44	18.51	460400	18.51	down	down	correct
PGZ.US	Principal Real Estate Income Fund	20230109	10.78	10.9	10.78	10.84	23500	10.7384	up	up	correct
PH.US	Parker	20230109	309.55	312.64	308.84	309.52	878100	309.52	down	down	correct
PHD.US	Pioneer Floating Rate Fund Inc	20230109	8.84	8.87	8.79	8.81	78600	8.81	down	down	correct
PHG.US	Koninklijke Philips N.V	20230109	16.64	16.68	16.26	16.27	3159300	16.27	down	down	correct
PHK.US	PIMCO High Income Fund	20230109	4.88	4.89	4.84	4.87	466400	4.8226	down	up	incorrect
PHM.US	PulteGroup Inc	20230109	48.55	49.1	48.09	48.13	1506800	48.13	down	down	correct
PHR.US	Phreesia Inc	20230109	31.49	33.97	31.22	33.27	425000	33.27	up	up	correct
PHT.US	Pioneer High Income Fund Inc	20230109	6.77	6.8	6.72	6.75	167300	6.75	down	down	correct
PHX.US	PHX Minerals Inc	20230109	3.9	3.95	3.82	3.88	167800	3.88	down	up	incorrect
PII.US	Polaris Inc	20230109	104.36	105	103.26	103.44	455500	103.44	down	down	correct
PIM.US	Putnam Master Intermediate Income Trust	20230109	3.28	3.29	3.26	3.29	144700	3.29	up	up	correct
PINE.US	Alpine Income Property Trust Inc	20230109	19.13	19.14	19.06	19.08	310500	19.08	down	down	correct
PINS.US	Pinterest Inc	20230109	24.84	25.42	24.75	24.88	8141100	24.88	up	up	correct
PIPR.US	Piper Sandler Companies	20230109	137.8	140.43	136.87	137.96	70600	137.96	up	down	incorrect
PJT.US	PJT Partners Inc	20230109	76.84	77.67	76.42	76.68	124600	76.68	down	down	correct
PK.US	Park Hotels & Resorts Inc	20230109	11.95	12.02	11.82	11.9	2827600	11.9	down	up	incorrect
PKE.US	Park Aerospace Corp	20230109	13.66	13.66	13.14	13.25	56400	13.25	down	down	correct
PKG.US	Packaging Corporation of America	20230109	134.27	135.48	132.18	132.48	804600	132.48	down	down	correct
PKI.US	PerkinElmer Inc	20230109	135.12	136.45	133.08	133.89	674900	133.89	down	down	correct
PKX.US	POSCO	20230109	58.26	58.88	58.09	58.76	310800	58.76	up	up	correct
PLD.US	Prologis Inc	20230109	117.5	118.59	116.06	116.06	2504400	116.06	down	down	correct
PLNT.US	Planet Fitness Inc	20230109	80.28	82.87	80.28	82.36	1131700	82.36	up	up	correct
PLOW.US	Douglas Dynamics Inc	20230109	37.98	38.25	37.63	37.71	44900	37.71	down	down	correct
PLTR.US	Palantir Technologies Inc	20230109	6.49	6.67	6.4	6.5	31028876	6.5	up	up	correct
PLYM.US	Plymouth Industrial REIT Inc	20230109	19.51	19.75	19.5	19.67	113700	19.67	up	up	correct
PM.US	Philip Morris International Inc	20230109	104	104.43	102.28	102.3	4864200	102.3	down	down	correct
PMF.US	PIMCO Municipal Income Fund	20230109	10.36	10.44	10.29	10.35	78300	10.3079	down	down	correct
PML.US	PIMCO Municipal Income Fund II	20230109	9.05	9.15	9.05	9.09	461700	9.0506	up	down	incorrect
PMM.US	Putnam Managed Municipal Income Trust	20230109	6.41	6.7	6.4	6.69	175900	6.69	up	up	correct
PMO.US	Putnam Municipal Opportunities Trust	20230109	11.13	11.48	11.13	11.43	118700	11.43	up	up	correct
PMT.US	PB	20230109	22.16	22.7899	22.15	22.25	9849	22.25	up	up	correct
PMX.US	PIMCO Municipal Income Fund III	20230109	8.36	8.46	8.33	8.34	137000	8.3066	down	down	correct
PNC.US	The PNC Financial Services Group Inc	20230109	164.95	166.86	163.09	164.28	2473700	162.8203	down	down	correct
PNF.US	PIMCO New York Municipal Income Fund	20230109	9.36	9.67	9.36	9.48	24000	9.4465	up	down	incorrect
PNI.US	PIMCO New York Municipal Income Fund II	20230109	7.92	7.98	7.82	7.88	92000	7.8502	down	down	correct
PNM.US	PNM Resources Inc	20230109	48.96	49.11	48.85	49.05	776700	49.05	up	up	correct
PNR.US	Pentair plc	20230109	47	47.97	46.45	47.49	2045600	47.49	up	up	correct
PNW.US	Pinnacle West Capital Corporation	20230109	75.24	76.48	75.24	75.55	656100	75.55	up	up	correct
POR.US	Portland General Electric Company	20230109	49.13	49.86	48.97	49.46	530400	49.46	up	up	correct
POST.US	Post Holdings Inc	20230109	95.22	95.9	94.47	94.49	326200	94.49	down	down	correct
PPG.US	PPG Industries Inc	20230109	128.68	131.06	127.08	128.87	1299600	128.87	up	up	correct
PPL.US	PPL Corporation	20230109	29.91	30.42	29.91	30.17	5623300	30.17	up	up	correct
PPT.US	Putnam Premier Income Trust	20230109	3.69	3.74	3.69	3.73	132700	3.73	up	down	incorrect
PRA.US	ProAssurance Corporation	20230109	17.81	17.83	17.5	17.61	308500	17.61	down	down	correct
PRE.US	PJ	20230109	20.66	20.93	20.66	20.6728	19936	20.6728	up	down	incorrect
PRG.US	PROG Holdings Inc	20230109	18.35	18.65	18.2	18.28	310000	18.28	down	down	correct
PRGO.US	Perrigo Company plc	20230109	36.21	36.37	35.89	35.99	1177500	35.99	down	down	correct
PRI.US	Primerica Inc	20230109	145.81	147	144.47	144.81	94000	144.81	down	down	correct
PRIF.US	PI	20230109	21.5	21.6799	21.5	21.59	1878	21.59	up	up	correct
PRLB.US	Proto Labs Inc	20230109	27.3	27.5	26.11	26.28	261500	26.28	down	down	correct
PRMW.US	Primo Water Corporation	20230109	15.93	16.4	15.73	15.8	1146500	15.8	down	down	correct
PRO.US	PROS Holdings Inc	20230109	24.22	24.9	23.83	23.85	242500	23.85	down	down	correct
PRS.US	Prudential Financial Inc	20230109	24.7	24.94	24.55	24.6	34400	24.6	down	down	correct
PRT.US	PermRock Royalty Trust	20230109	6.97	7.1	6.94	7	53500	7	up	up	correct
PRTY.US	Party City Holdco Inc	20230109	0.221	0.294	0.201	0.207	53317900	0.207	down	down	correct
PRU.US	Prudential Financial Inc	20230109	100.17	100.79	97.87	98.26	2154500	98.26	down	down	correct
PSA.US	PN	20230109	17	17.29	16.94	16.95	30073	16.95	down	down	correct
PSB.US	PZ	20230109	11.7843	11.85	11.4	11.4	28115	11.4	down	down	correct
PSEC.US	PA	20230109	16.36	16.36	16.21	16.3134	10998	16.3134	down	down	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20230109	19.86	20.06	19.84	19.89	29100	19.89	up	up	correct
PSFE.US	WT	20230109	0.1	0.1111	0.085	0.1	194157	0.1
PSN.US	Parsons Corporation	20230109	44.22	44.22	43.01	43.42	623700	43.42	down	down	correct
PSO.US	Pearson plc	20230109	10.95	11.06	10.89	10.9	286500	10.9	down	down	correct
PSPC.US	UN	20230109	9.97	9.97	9.97	9.97	0	9.97
PSTG.US	Pure Storage Inc	20230109	26.95	27.27	26.32	26.4	3773500	26.4	down	down	correct
PSTL.US	Postal Realty Trust Inc	20230109	14.8	14.945	14.64	14.68	73600	14.68	down	down	correct
PSX.US	Phillips 66	20230109	106.7	106.97	101.56	102.01	4707400	102.01	down	down	correct
PTA.US	Cohen & Steers Tax	20230109	18.8	18.93	18.725	18.78	103100	18.78	down	down	correct
PTY.US	PIMCO Corporate & Income Opportunity Fund	20230109	12.75	12.86	12.72	12.84	548600	12.7228	up	up	correct
PVH.US	PVH Corp	20230109	79.8	80.52	77.8	79.41	953000	79.41	down	down	correct
PUMP.US	ProPetro Holding Corp	20230109	10.19	10.47	10.055	10.18	862700	10.18	down	up	incorrect
PVL.US	Permianville Royalty Trust	20230109	2.99	3.07	2.95	2.97	381900	2.97	down	down	correct
PWR.US	Quanta Services Inc	20230109	139.49	142.97	138.22	138.64	815800	138.64	down	down	correct
PWSC.US	PowerSchool Holdings Inc	20230109	22.66	23.23	22.11	22.77	367500	22.77	up	up	correct
PXD.US	Pioneer Natural Resources Company	20230109	236.5	237.15	228.41	230.16	1783200	230.16	down	up	incorrect
PYN.US	PIMCO New York Municipal Income Fund III	20230109	6.63	6.76	6.61	6.64	19700	6.6148	up	up	correct
PYS.US	PPlus Trust Series RRD	20230109	20.86	20.86	20.86	20.86	0	20.86
PYT.US	PPLUS Trust Series GSC	20230109	20.8	20.8	20.8	20.8	0	20.8
PZC.US	PIMCO California Municipal Income Fund III	20230109	8	8.02	7.88	7.88	76300	7.8499	down	down	correct
QD.US	Qudian Inc	20230109	1.15	1.15	0.953	1.1	1922800	1.1	down	down	correct
QGEN.US	QIAGEN N.V	20230109	50.27	50.4	49.98	50.31	671100	50.31	up	up	correct
QSR.US	Restaurant Brands International Inc	20230109	65.47	66.17	65.035	65.57	1019000	65.57	up	down	incorrect
QTWO.US	Q2 Holdings Inc	20230109	28.89	30.73	28.89	29.96	511900	29.96	up	up	correct
QUOT.US	Quotient Technology Inc	20230109	3.43	3.46	3.18	3.19	303300	3.19	down	down	correct
QVCC.US	QVCC	20230109	15.25	15.69	14.38	14.77	61500	14.77	down	down	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20230109	14.95	15.29	14.48	14.78	26900	14.78	down	down	correct
R.US	Ryder System Inc	20230109	83.95	85.31	83.4	84.25	407300	84.25	up	up	correct
RA.US	Brookfield Real Assets Income Fund Inc	20230109	17	17.38	16.985	17.26	430400	17.061	up	down	incorrect
RAAS.US	Cloopen Group Holding Limited	20230109	0.804	0.804	0.771	0.79	163700	0.79	down	down	correct
RACE.US	Ferrari N.V	20230109	230	232.75	228.77	228.77	564700	228.77	down	down	correct
RAD.US	Rite Aid Corporation	20230109	3.56	3.86	3.46	3.48	3961500	3.48	down	down	correct
RAMP.US	LiveRamp Holdings Inc	20230109	23.39	23.74	23.17	23.21	451800	23.21	down	down	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20230109	58.76	59.01	58.36	58.44	1122300	58.44	down	down	correct
RBC.US	Regal Beloit Corporation	20230109	215.78	220.2	214.27	216.07	182000	216.07	up	up	correct
RBLX.US	Roblox Corporation	20230109	29.41	31.33	29.41	30.77	18246700	30.77	up	up	correct
RBOT.US	WT	20230109	0.16	0.175	0.16	0.1749	6854	0.1749	up	up	correct
RC.US	PE	20230109	18.75	18.98	18.6	18.97	8996	18.97	up	up	correct
RCA.US	Ready Capital Corporation 7.00% Convertible Senior Notes due 2023	20230109	25.12	25.13	25.08	25.13	6380	25.13	up	up	correct
RCB.US	Ready Capital Corporation	20230109	23.43	23.46	23	23.05	9000	23.05	down	down	correct
RCFA.US	UN	20230109	10.25	10.25	10.25	10.25	0	10.25
RCI.US	Rogers Communications Inc	20230109	47.67	47.84	47.52	47.7	265500	47.7	up	up	correct
RCL.US	Royal Caribbean Group	20230109	55.86	57.45	55.09	57.29	5368400	57.29	up	up	correct
RCS.US	PIMCO Strategic Income Fund Inc	20230109	5.2	5.29	5.15	5.22	165600	5.1699	up	up	correct
RCUS.US	Arcus Biosciences Inc	20230109	18.67	18.67	17.31	17.51	1595100	17.51	down	down	correct
RDN.US	Radian Group Inc	20230109	18.79	18.98	18.66	18.82	1234200	18.82	up	down	incorrect
RDW.US	Redwire Corp	20230109	2.12	2.16	2.08	2.1	53900	2.1	down	down	correct
RDY.US	Dr. Reddy's Laboratories Limited	20230109	53.11	53.42	52.78	53.13	248600	53.13	up	up	correct
RE.US	Everest Re Group Ltd	20230109	350.59	356.8	348.28	352.69	372400	352.69	up	down	incorrect
RELX.US	RELX PLC	20230109	28.34	28.53	28.18	28.19	628900	28.19	down	down	correct
RENN.US	Renren Inc	20230109	1.88	2	1.85	2	472500	2	up	up	correct
RERE.US	AiHuiShou International Co. Ltd.	20230109	3.5	3.5	3.3	3.4	214100	3.4	down	down	correct
RES.US	RPC Inc	20230109	9.5	9.8	9.45	9.55	1121400	9.55	up	up	correct
REVG.US	REV Group Inc	20230109	13.37	13.55	13.18	13.22	121900	13.22	down	up	incorrect
REX.US	REX American Resources Corporation	20230109	30.83	30.83	30.08	30.32	53300	30.32	down	up	incorrect
REXR.US	PC	20230109	21.88	22.48	21.88	22.22	1726	22.22	up	up	correct
REZI.US	Resideo Technologies Inc	20230109	17.53	17.84	17.2	17.58	525400	17.58	up	up	correct
RF.US	PE	20230109	18.51	18.74	18.4201	18.62	49148	18.62	up	up	correct
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20230109	12.75	13.1	12.67	12.82	106600	12.82	up	up	correct
RFL.US	Rafael Holdings Inc	20230109	2.04	2.04	1.98	1.99	14500	1.99	down	down	correct
RFM.US	RiverNorth Flexible Municipal Income Fund Inc	20230109	16.01	16.152	16.01	16.05	40500	15.9513	up	up	correct
RFMZ.US	RiverNorth Flexible Municipal Income Fund II Inc	20230109	13.87	14	13.84	13.94	47900	13.8539	up	up	correct
RFP.US	Resolute Forest Products Inc	20230109	21.44	21.53	21.41	21.45	657200	21.45	up	up	correct
RGA.US	Reinsurance Group of America Incorporated	20230109	145.72	147.29	143.79	143.98	302800	143.98	down	down	correct
RGR.US	Sturm Ruger & Company Inc	20230109	52.99	53.57	52.73	52.95	123500	52.95	down	down	correct
RGS.US	Regis Corporation	20230109	1.44	1.59	1.43	1.58	262600	1.58	up	down	incorrect
RGT.US	Royce Global Value Trust Inc	20230109	9.1	9.18	9.08	9.09	1500	9.09	down	down	correct
RHI.US	Robert Half International Inc	20230109	76.5	76.95	75.33	75.41	665100	75.41	down	down	correct
RHP.US	Ryman Hospitality Properties Inc	20230109	80.1	81.29	79.94	81.06	364800	81.06	up	up	correct
RIG.US	Transocean Ltd	20230109	5.01	5.37	5	5.24	41276400	5.24	up	up	correct
RIO.US	Rio Tinto Group	20230109	74.9	75.35	74.11	74.15	3126800	74.15	down	up	incorrect
RIV.US	RiverNorth Opportunities Fund Inc	20230109	12.21	12.28	12.14	12.18	149700	12.0534	down	down	correct
RJF.US	Raymond James Financial Inc	20230109	110.67	111.75	110.29	110.67	1189600	110.67
RKT.US	Rocket Companies Inc	20230109	7.49	7.79	7.49	7.6	2006400	7.6	up	up	correct
RL.US	Ralph Lauren Corporation	20230109	115.99	116.3	114.23	114.38	759400	114.38	down	down	correct
RLI.US	RLI Corp	20230109	136.67	138.05	134.6	135.11	160300	135.11	down	down	correct
RLJ.US	PA	20230109	23.91	24.1	23.85	23.95	20877	23.95	up	up	correct
RLX.US	RLX Technology Inc	20230109	2.67	2.67	2.53	2.55	9016300	2.55	down	down	correct
RM.US	Regional Management Corp	20230109	30.27	30.71	29.91	30.16	34700	30.16	down	up	incorrect
RMD.US	ResMed Inc	20230109	210.99	213.02	209.56	209.69	625500	209.69	down	down	correct
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20230109	16.84	17.08	16.76	16.9	23200	16.8052	up	up	correct
RMM.US	Rivernorth Managed Duration Municipal Income Fund Inc	20230109	15.19	15.41	15.1	15.36	97200	15.2699	up	up	correct
RMPL.US	P	20230109	25.01	25.03	24.935	25.03	3558	25.03	up	up	correct
RMT.US	Royce Micro	20230109	8.93	9.06	8.91	8.98	165900	8.98	up	up	correct
RNG.US	RingCentral Inc	20230109	34.8	36.13	34.79	34.99	1106600	34.99	up	up	correct
RNGR.US	Ranger Energy Services Inc	20230109	11.06	11.24	10.87	11.16	43000	11.16	up	up	correct
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20230109	21.96	22.69	21.96	22.45	102900	22.45	up	up	correct
RNR.US	PG	20230109	17.75	17.82	17.53	17.67	27271	17.67	down	down	correct
ROG.US	Rogers Corporation	20230109	119.62	122.64	118.28	121.41	396300	121.41	up	up	correct
ROK.US	Rockwell Automation Inc	20230109	270.85	274.62	269.26	269.34	692500	269.34	down	down	correct
ROL.US	Rollins Inc	20230109	36.54	36.94	36.35	36.53	1398400	36.53	down	down	correct
RONI.US	Rice Acquisition Corp II	20230109	10.16	10.21	10.16	10.18	68800	10.18	up	up	correct
ROP.US	Roper Technologies Inc	20230109	444	449.39	442.25	443.41	517500	443.41	down	up	incorrect
RPM.US	RPM International Inc	20230109	86.6	88.46	85.62	87.01	785500	87.01	up	down	incorrect
RPT.US	PD	20230109	48.7	49.79	48.7	49.7899	1554	49.7899	up	down	incorrect
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20230109	12.48	12.82	12.42	12.51	635900	12.51	up	up	correct
RRC.US	Range Resources Corporation	20230109	24.66	25.37	24.55	24.6	3128100	24.6	down	down	correct
RRX.US	Regal Beloit Corporation	20230109	127.44	131.84	126.03	130	913100	130	up	down	incorrect
RS.US	Reliance Steel & Aluminum Co	20230109	209.45	210.36	204.54	205.69	309900	205.69	down	down	correct
RSF.US	RiverNorth Specialty Finance Corp	20230109	16.35	16.49	16.3	16.427	18700	16.2857	up	up	correct
RSG.US	Republic Services Inc	20230109	128.99	129.67	127.31	127.73	2350700	127.73	down	down	correct
RSI.US	Rush Street Interactive Inc	20230109	3.92	3.96	3.69	3.77	920600	3.77	down	down	correct
RSKD.US	Riskified Ltd.	20230109	4.58	4.93	4.58	4.8	473700	4.8	up	up	correct
RTX.US	Raytheon Technologies Corporation	20230109	102.73	102.78	98.78	99.6	6377300	99.6	down	down	correct
RVLV.US	Revolve Group Inc	20230109	22.18	22.77	21.785	21.91	876500	21.91	down	down	correct
RVT.US	Royce Value Trust Inc	20230109	13.69	13.87	13.66	13.66	358800	13.66	down	down	correct
RWT.US	Redwood Trust Inc	20230109	7.17	7.28	7.15	7.16	641200	7.16	down	down	correct
RY.US	PT	20230109	26.4099	26.4099	26.4099	26.4099	0	26.4099
RYAM.US	Rayonier Advanced Materials Inc	20230109	9.17	9.29	9.03	9.16	427500	9.16	down	down	correct
RYAN.US	RYAN SPECIALTY GROUP HOLDINGS INC.	20230109	41.39	42.28	40.89	41.9	579200	41.9	up	up	correct
RYB.US	RYB Education Inc	20230109	13	13	13	13	271	13
RYI.US	Ryerson Holding Corporation	20230109	32.01	32.415	31.32	31.5	121300	31.5	down	up	incorrect
RYN.US	Rayonier Inc	20230109	34.63	34.71	34.06	34.07	198600	34.07	down	down	correct
RZA.US	Reinsurance Group of America Incorporated	20230109	0.196	0.196	0.196	0.196	0	0.196
S.US	SentinelOne Inc.	20230109	13.52	14.32	13.42	13.64	4277200	13.64	up	up	correct
SA.US	Seabridge Gold Inc	20230109	14.02	14.1	13.7	13.77	286100	13.77	down	down	correct
SACH.US	PA	20230109	20.89	21.13	20.76	21	6604	21	up	up	correct
SAFE.US	Safehold Inc	20230109	31.28	31.91	30.779	31.25	1979600	31.25	down	up	incorrect
SAH.US	Sonic Automotive Inc	20230109	48.78	49.37	48.07	49.13	331100	49.13	up	up	correct
SAIC.US	Science Applications International Corporation	20230109	108.06	108.07	104.65	104.76	369400	104.3966	down	down	correct
SAM.US	The Boston Beer Company Inc	20230109	328.97	332.34	321.28	322.62	127400	322.62	down	down	correct
SAN.US	Banco Santander S.A	20230109	3.23	3.24	3.2	3.21	3011400	3.21	down	down	correct
SAND.US	Sandstorm Gold Ltd	20230109	5.81	5.88	5.7	5.72	3301700	5.72	down	up	incorrect
SAP.US	SAP SE	20230109	110.7	112.88	110.7	111.44	1481800	111.44	up	up	correct
SAR.US	Saratoga Investment Corp	20230109	26.75	27.1	26.38	26.45	41100	26.45	down	down	correct
SAVE.US	Spirit Airlines Inc	20230109	19.42	19.54	19.16	19.28	1199700	19.28	down	down	correct
SB.US	PD	20230109	24.7794	24.81	24.7794	24.81	250	24.81	up	up	correct
SBBA.US	SBBA	20230109	24.599	24.75	24.599	24.617	4300	24.617	up	up	correct
SBH.US	Sally Beauty Holdings Inc	20230109	14.56	14.65	14.2	14.24	1775800	14.24	down	down	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20230109	7.78	7.79	7.74	7.76	33000	7.76	down	up	incorrect
SBOW.US	SilverBow Resources Inc	20230109	27.08	27.23	26.17	26.51	254200	26.51	down	down	correct
SBR.US	Sabine Royalty Trust	20230109	84.33	86.46	83.5505	85.41	133735	84.7998	up	up	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20230109	10.27	10.6	10.22	10.46	1297400	10.46	up	up	correct
SBSW.US	Sibanye Stillwater Limited	20230109	12.14	12.15	11.83	11.84	2357700	11.84	down	up	incorrect
SCCO.US	Southern Copper Corporation	20230109	68.69	70.09	68.33	69.18	1945400	69.18	up	up	correct
SCD.US	LMP Capital and Income Fund Inc	20230109	12.08	12.44	12.08	12.15	61600	12.15	up	up	correct
SCE.US	PL	20230109	18.36	18.61	18.26	18.28	29471	18.28	down	down	correct
SCHW.US	PJ	20230109	19.86	20.09	19.74	19.89	126532	19.89	up	up	correct
SCI.US	Service Corporation International	20230109	69.25	70.71	69	69.98	940000	69.98	up	up	correct
SCL.US	Stepan Company	20230109	108.26	109.47	106.98	107.47	53800	107.47	down	up	incorrect
SCM.US	Stellus Capital Investment Corporation	20230109	13.28	13.28	13.12	13.23	39700	13.23	down	down	correct
SCS.US	Steelcase Inc	20230109	7.6	7.66	7.48	7.48	532700	7.48	down	down	correct
SCU.US	Sculptor Capital Management Inc	20230109	9.35	9.66	9.31	9.39	104603	9.39	up	up	correct
SCX.US	The L.S. Starrett Company	20230109	7.81	8.28	7.81	8.25	10400	8.25	up	up	correct
SD.US	SandRidge Energy Inc	20230109	16.91	17.15	16.73	16.83	470100	16.83	down	down	correct
SDHY.US	PGIM Short Duration High Yield Opportunities Fund	20230109	15.12	15.2	15.08	15.16	62000	15.16	up	up	correct
SDRL.US	Seadrill Limited	20230109	32.8	33.57	32.36	33.11	103000	33.11	up	up	correct
SE.US	Sea Limited	20230109	56.55	56.95	53.01	53.04	6304200	53.04	down	down	correct
SEAS.US	SeaWorld Entertainment Inc	20230109	60	60	57.78	57.96	920200	57.96	down	down	correct
SEE.US	Sealed Air Corporation	20230109	52.42	54.05	52.33	52.83	1027300	52.83	up	down	incorrect
SEM.US	Select Medical Holdings Corporation	20230109	26.78	27.09	26.48	26.48	377500	26.48	down	down	correct
SEMR.US	SEMrush Holdings Inc	20230109	8.2	8.5	7.81	7.9	442100	7.9	down	down	correct
SF.US	PD	20230109	17.2	17.39	17.05	17.1959	12635	17.1959	down	down	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20230109	22.2	22.36	21.88	22.36	11055	22.36	up	up	correct
SFE.US	Safeguard Scientifics Inc	20230109	3.08	3.08	2.97	2.97	1000	2.97	down	down	correct
SFL.US	SFL Corporation Ltd	20230109	9.38	9.4	9.14	9.14	585700	9.14	down	up	incorrect
SG.US	Sweetgreen Inc.	20230109	8.67	8.82	8.39	8.43	1495200	8.43	down	up	incorrect
SGFY.US	Signify Health Inc	20230109	28.64	28.7	28.57	28.61	1074600	28.61	down	up	incorrect
SGU.US	Star Group L.P	20230109	12.1	12.31	11.88	12.1	125100	12.1
SHAK.US	Shake Shack Inc	20230109	47.13	48.99	46.91	48.08	1273500	48.08	up	up	correct
SHG.US	Shinhan Financial Group Co. Ltd	20230109	32.33	32.64	32.21	32.28	103800	32.28	down	down	correct
SHO.US	PH	20230109	19.75	19.939	19.6638	19.75	9670	19.75
SHOP.US	Shopify Inc	20230109	37.7	38.49	37.16	37.19	17446600	37.19	down	down	correct
SHPW.US	Shapeways Holdings Inc.	20230109	0.599	0.639	0.597	0.603	176700	0.603	up	up	correct
SHW.US	The Sherwin	20230109	237.1	241.27	234.07	236.01	1047400	236.01	down	down	correct
SID.US	Companhia Siderúrgica Nacional	20230109	3.07	3.15	3.03	3.11	3210100	3.11	up	up	correct
SIG.US	Signet Jewelers Limited	20230109	71.77	73.29	70.16	72.36	706300	72.36	up	up	correct
SII.US	Sprott Inc	20230109	37.78	39.3	37.78	38.55	79900	38.55	up	up	correct
SITC.US	PA	20230109	23.21	23.21	22.88	22.9771	2871	22.9771	down	down	correct
SITE.US	SiteOne Landscape Supply Inc	20230109	125.85	130.44	125	127.5	288100	127.5	up	up	correct
SIX.US	Six Flags Entertainment Corporation	20230109	25.93	26.33	25.79	26.1	2308200	26.1	up	up	correct
SJI.US	South Jersey Industries Inc	20230109	35.8	35.87	35.74	35.82	4034600	35.82	up	up	correct
SJIJ.US	South Jersey Industries Inc	20230109	18.22	18.878	18.046	18.61	23800	18.61	up	up	correct
SJIV.US	South Jersey Industries Inc Unit	20230109	68.92	68.92	68.92	68.92	600	68.92
SJM.US	The J. M. Smucker Company	20230109	161.77	162.96	160.25	160.33	693500	160.33	down	down	correct
SJR.US	Shaw Communications Inc	20230109	28.52	28.96	28.52	28.88	591100	28.8059	up	up	correct
SJT.US	San Juan Basin Royalty Trust	20230109	9.65	10.25	9.65	9.85	807400	9.85	up	up	correct
SJW.US	SJW Group	20230109	80.26	80.78	78.89	78.94	494200	78.94	down	down	correct
SKIL.US	Skillsoft Corp	20230109	1.45	1.78	1.45	1.63	723700	1.63	up	up	correct
SKM.US	SK Telecom Co.Ltd	20230109	21.38	21.41	21.06	21.06	544300	21.06	down	down	correct
SKT.US	Tanger Factory Outlet Centers Inc	20230109	18	18	17.76	17.8	473600	17.8	down	down	correct
SKX.US	Skechers U.S.A. Inc	20230109	44.53	46.05	43.97	45.78	2245800	45.78	up	up	correct
SKY.US	Skyline Champion Corporation	20230109	55.12	56.02	54.36	54.77	298600	54.77	down	down	correct
SLB.US	Schlumberger Limited	20230109	55.28	56.28	55.1	55.64	12104300	55.64	up	up	correct
SLCA.US	U.S. Silica Holdings Inc	20230109	11.72	12.07	11.6	11.66	507300	11.66	down	down	correct
SLF.US	Sun Life Financial Inc	20230109	47.53	47.56	47.1	47.11	340100	47.11	down	down	correct
SLG.US	PI	20230109	20.4538	20.8	20.2501	20.37	15892	20.37	down	down	correct
SLQT.US	SelectQuote Inc	20230109	0.767	0.818	0.72	0.785	717400	0.785	up	up	correct
SM.US	SM Energy Company	20230109	30.91	31.44	30.48	30.68	2305900	30.68	down	down	correct
SMAR.US	Smartsheet Inc	20230109	37.02	38.33	36.765	37.22	1517200	37.22	up	up	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20230109	8.15	8.16	8.06	8.06	3852100	8.06	down	down	correct
SMG.US	The Scotts Miracle	20230109	56.38	59.13	55.49	57.9	913900	57.9	up	up	correct
SMHI.US	SEACOR Marine Holdings Inc	20230109	9.22	9.365	8.894	9.26	18600	9.26	up	down	incorrect
SMLP.US	Summit Midstream Partners LP	20230109	17.24	17.24	16.75	17.11	9200	17.11	down	down	correct
SMP.US	Standard Motor Products Inc	20230109	36.32	36.84	35.84	36	52500	36	down	down	correct
SMRT.US	SmartRent Inc	20230109	2.75	2.78	2.68	2.74	1042400	2.74	down	down	correct
SMWB.US	Similarweb Ltd	20230109	6.12	6.4	6.07	6.1	67300	6.1	down	down	correct
SNA.US	Snap	20230109	237.5	245.43	236.98	240.4	365300	240.4	up	up	correct
SNAP.US	Snap Inc	20230109	9.39	9.52	9.2	9.2	16666200	9.2	down	up	incorrect
SNDR.US	Schneider National Inc	20230109	24.29	24.96	24.28	24.63	734200	24.63	up	down	incorrect
SNOW.US	Snowflake Inc.	20230109	127.23	137.64	126.67	134.43	8192900	134.43	up	up	correct
SNN.US	Smith & Nephew plc	20230109	28.62	28.9	28.55	28.6	811200	28.6	down	down	correct
SNV.US	PE	20230109	23.85	23.96	23.5125	23.86	32303	23.86	up	up	correct
SNX.US	TD SYNNEX	20230109	99.73	101.79	99.68	100.2	222400	100.2	up	up	correct
SO.US	The Southern Company	20230109	71.4	72.19	71.24	71.5	3168300	71.5	up	up	correct
SOI.US	Solaris Oilfield Infrastructure Inc	20230109	9.89	10.17	9.855	9.98	120900	9.98	up	up	correct
SOJC.US	The Southern Company JR 2017B NT 77	20230109	23.1	23.44	22.79	23.2	36800	23.2	up	up	correct
SOJD.US	SOJD	20230109	21.27	21.64	21.13	21.29	97800	21.29	up	up	correct
SOJE.US	SOJE	20230109	19.12	19.26	18.95	19.08	58900	18.8159	down	down	correct
SOL.US	ReneSola Ltd	20230109	4.88	5.105	4.86	4.89	579928	4.89	up	up	correct
SON.US	Sonoco Products Company	20230109	60.54	60.54	59.22	59.57	590400	59.57	down	up	incorrect
SONX.US	Sonendo Inc.	20230109	2.03	2.195	1.94	1.99	268200	1.99	down	down	correct
SONY.US	Sony Group Corporation	20230109	81.68	83.34	81.63	82.62	918041	82.62	up	down	incorrect
SOR.US	Source Capital Inc	20230109	38.36	38.65	38.24	38.24	7500	38.0566	down	down	correct
SOS.US	SOS Limited	20230109	3.56	3.93	3.494	3.73	227700	3.73	up	up	correct
SPB.US	Spectrum Brands Holdings Inc	20230109	63.73	65.42	62.62	64.88	816500	64.88	up	up	correct
SPCE.US	Virgin Galactic Holdings Inc	20230109	3.75	4.045	3.75	3.91	10357700	3.91	up	up	correct
SPE.US	Special Opportunities Fund Inc	20230109	11.43	11.52	11.4	11.43	42900	11.43
SPG.US	PJ	20230109	60.5	60.5	60.5	60.5	250	60.5
SPGI.US	S&P Global Inc	20230109	351.17	356.48	350.05	350.34	1699800	350.34	down	down	correct
SPH.US	Suburban Propane Partners L.P	20230109	15.48	15.66	15.48	15.55	139700	15.55	up	up	correct
SPIR.US	Spire Corporation	20230109	1	1.07	1	1.03	272300	1.03	up	up	correct
SPLP.US	PA	20230109	22.97	23.05	22.95	22.98	12762	22.98	up	up	correct
SPNT.US	PB	20230109	24.15	24.16	23.73	23.87	39188	23.87	down	down	correct
SPOT.US	Spotify Technology S.A	20230109	84.45	86.32	83.772	85.04	1376800	85.04	up	up	correct
SPR.US	Spirit AeroSystems Holdings Inc	20230109	33.93	34.28	32.49	32.8	2968800	32.8	down	down	correct
SPXC.US	SPX Corporation	20230109	68.5	69.07	67.41	67.99	145800	67.99	down	down	correct
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20230109	16.02	16.42	16	16.01	35900	16.01	down	down	correct
SQ.US	Square Inc	20230109	69.7	70.61	68.44	69.06	12987600	69.06	down	down	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20230109	81.4	84.39	80.9	81.91	1463384	81.91	up	up	correct
SQNS.US	Sequans Communications S.A	20230109	3.37	3.42	3.14	3.19	67700	3.19	down	down	correct
SQSP.US	Squarespace Inc	20230109	21.37	22.1	21.365	22	811100	22	up	up	correct
SQZ.US	SQZ Biotechnologies Company	20230109	0.78	0.78	0.728	0.737	58700	0.737	down	down	correct
SR.US	PA	20230109	24.21	24.4592	23.95	24.28	20385	24.28	up	up	correct
SRC.US	PA	20230109	22.56	22.59	22.3695	22.5	6329	22.5	down	down	correct
SRE.US	Sempra	20230109	154.48	157.74	154.37	157.13	1173700	157.13	up	down	incorrect
SREA.US	Sempra Energy	20230109	23.88	24.14	23.662	23.8	56100	23.8	down	up	incorrect
SRG.US	PA	20230109	24	24.07	24	24.0595	3400	24.0595	up	up	correct
SRI.US	Stoneridge Inc	20230109	22.64	22.66	21.87	21.96	51600	21.96	down	down	correct
SRL.US	Scully Royalty Ltd	20230109	7.76	7.89	7.76	7.82	3400	7.82	up	up	correct
SRT.US	StarTek Inc	20230109	4	4.2	3.81	4.04	29000	4.04	up	up	correct
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20230109	34.65	34.9	34.52	34.64	8300	34.64	down	down	correct
SSD.US	Simpson Manufacturing Co. Inc	20230109	96.67	98.96	96.06	96.94	170700	96.94	up	up	correct
SSL.US	Sasol Limited	20230109	16.36	16.41	16.22	16.29	151900	16.29	down	up	incorrect
SSTK.US	Shutterstock Inc	20230109	56.42	57.64	56.24	56.35	196500	56.35	down	up	incorrect
ST.US	Sensata Technologies Holding plc	20230109	43.88	44.31	43.53	43.63	1006500	43.63	down	down	correct
STAG.US	STAG Industrial Inc	20230109	33.59	33.78	33.12	33.39	684200	33.39	down	down	correct
STAR.US	PI	20230109	24.3339	24.39	24.32	24.3568	2539	24.3568	up	up	correct
STC.US	Stewart Information Services Corporation	20230109	45.81	46.24	44.7	44.94	180100	44.94	down	down	correct
STE.US	STERIS plc	20230109	192.61	193.66	190.09	190.85	354300	190.85	down	up	incorrect
STEM.US	Stem Inc	20230109	7.79	8.455	7.75	8.14	6510100	8.14	up	up	correct
STG.US	Sunlands Technology Group	20230109	9.53	9.53	9.26	9.26	6500	9.26	down	down	correct
STK.US	Columbia Seligman Premium Technology Growth Fund	20230109	23.55	24.14	23.46	23.84	50900	23.84	up	up	correct
STLA.US	Stellantis N.V	20230109	15.64	15.74	15.57	15.62	7173600	15.62	down	down	correct
STM.US	STMicroelectronics N.V	20230109	38.96	40.2	38.93	39.57	3591800	39.57	up	up	correct
STN.US	Stantec Inc	20230109	49.38	50.01	49.22	49.37	31300	49.37	down	down	correct
STNG.US	Scorpio Tankers Inc	20230109	49.5	49.75	47.92	48.86	2479000	48.86	down	down	correct
STOR.US	STORE Capital Corporation	20230109	32.08	32.1	32.08	32.08	3830300	32.08
STT.US	PG	20230109	24.59	24.94	24.345	24.79	62117	24.79	up	down	incorrect
STVN.US	Stevanato Group S.p.A.	20230109	20.21	20.33	19.71	20	212700	20	down	down	correct
STWD.US	Starwood Property Trust Inc	20230109	19.05	19.31	18.93	19.03	2938700	19.03	down	down	correct
SU.US	Suncor Energy Inc	20230109	31.85	32.2	31.44	31.53	5107000	31.53	down	up	incorrect
SUI.US	Sun Communities Inc	20230109	143.76	145.68	142.41	143.78	331000	143.78	up	up	correct
SUM.US	Summit Materials Inc	20230109	30.93	30.93	29.57	29.69	867000	29.69	down	down	correct
SUN.US	Sunoco LP	20230109	43.86	44.19	43.75	43.8	156600	43.8	down	down	correct
SUP.US	Superior Industries International Inc	20230109	4.75	4.84	4.73	4.77	30200	4.77	up	up	correct
SUPV.US	Grupo Supervielle S.A	20230109	2.41	2.538	2.41	2.5	493300	2.5	up	up	correct
SUZ.US	Suzano S.A	20230109	9.64	9.72	9.575	9.66	906900	9.66	up	up	correct
SWI.US	SolarWinds Corporation	20230109	9.41	9.48	9.23	9.33	264900	9.33	down	down	correct
SWK.US	Stanley Black & Decker Inc	20230109	81.57	83.87	80.84	82.16	2577000	82.16	up	up	correct
SWN.US	Southwestern Energy Company	20230109	5.83	5.94	5.77	5.84	19255500	5.84	up	up	correct
SWX.US	Southwest Gas Holdings Inc	20230109	64.66	65.82	64.58	64.83	393600	64.83	up	up	correct
SWZ.US	The Swiss Helvetia Fund Inc	20230109	7.87	7.99	7.86	7.86	7100	7.86	down	up	incorrect
SXC.US	SunCoke Energy Inc	20230109	8.99	9.05	8.68	8.68	581400	8.68	down	up	incorrect
SXI.US	Standex International Corporation	20230109	105.88	105.91	104.05	104.11	31900	104.11	down	down	correct
SXT.US	Sensient Technologies Corporation	20230109	74.5	74.93	73.7	74.08	115800	74.08	down	down	correct
SYF.US	PA	20230109	18.36	18.62	18.31	18.36	137659	18.36
SYK.US	Stryker Corporation	20230109	258.62	264.18	257.43	261	2396600	261	up	down	incorrect
SYY.US	Sysco Corporation	20230109	79.07	79.8	78.95	79.2	2678900	79.2	up	up	correct
T.US	PC	20230109	19.45	19.5977	19.0701	19.39	196902	19.39	down	down	correct
TAC.US	TransAlta Corporation	20230109	9.09	9.15	9.06	9.1	283100	9.1	up	up	correct
TAK.US	Takeda Pharmaceutical Company Limited	20230109	15.6	15.66	15.54	15.57	4012300	15.57	down	down	correct
TAL.US	TAL Education Group	20230109	9.31	9.68	8.99	9.23	17978300	9.23	down	down	correct
TALO.US	Talos Energy Inc	20230109	18.66	18.935	18.37	18.74	526600	18.74	up	down	incorrect
TAP.US	A	20230109	77	77	77	77	0	77
TARO.US	Taro Pharmaceutical Industries Ltd	20230109	29.36	29.73	28.71	29.06	10600	29.06	down	up	incorrect
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20230109	23.02	23.13	22.85	22.99	250700	22.6644	down	down	correct
TBC.US	AT&T Inc. 5.625% Global Notes d	20230109	24.24	24.392	24.04	24.16	62000	23.8156	down	down	correct
TBI.US	TrueBlue Inc	20230109	20.85	20.85	19.78	19.8	132500	19.8	down	down	correct
TCI.US	Transcontinental Realty Investors Inc	20230109	46	46.56	45.28	45.28	2600	45.28	down	down	correct
TCN.US	Tricon Capital Group Inc	20230109	8.11	8.3	8.11	8.19	452200	8.19	up	up	correct
TCS.US	The Container Store Group Inc	20230109	4.74	4.92	4.66	4.83	278900	4.83	up	down	incorrect
TD.US	The Toronto	20230109	64.54	65	64.16	64.26	1973400	64.26	down	down	correct
TDC.US	Teradata Corporation	20230109	33.89	34.38	33.52	33.59	385400	33.59	down	down	correct
TDCX.US	TDCX Inc.	20230109	12.9	14.49	12.86	13.15	279800	13.15	up	up	correct
TDF.US	Templeton Dragon Fund Inc	20230109	11.25	11.42	11.2	11.37	82200	11.37	up	up	correct
TDG.US	TransDigm Group Incorporated	20230109	653.63	658.13	648.33	650.82	248600	650.82	down	down	correct
TDOC.US	Teladoc Health Inc	20230109	23.71	24.4	23.14	23.21	7678300	23.21	down	down	correct
TDS.US	PU	20230109	17.48	17.92	17.38	17.39	51595	17.39	down	down	correct
TDW.US	Tidewater Inc	20230109	36.87	39.38	36.85	37.28	2201800	37.28	up	up	correct
TDY.US	Teledyne Technologies Incorporated	20230109	410.95	417.92	406.17	408.4	151000	408.4	down	up	incorrect
TEAF.US	Tortoise Essential Assets Income Term Fund	20230109	13.42	13.5	13.38	13.42	24700	13.42
TECK.US	Teck Resources Limited	20230109	40.31	40.73	39.45	39.55	2946200	39.55	down	down	correct
TEF.US	Telefónica S.A	20230109	3.79	3.82	3.77	3.78	1461800	3.78	down	down	correct
TEI.US	Templeton Emerging Markets Income Fund	20230109	5.4	5.4	5.35	5.39	208800	5.39	down	down	correct
TEL.US	TE Connectivity Ltd	20230109	121.6	123.36	120.81	121.41	1951300	121.41	down	down	correct
TEO.US	Telecom Argentina S.A	20230109	5.45	5.62	5.41	5.55	166000	5.55	up	up	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20230109	10.88	11.225	10.64	10.89	24839228	10.89	up	up	correct
TEX.US	Terex Corporation	20230109	43.7	45.02	43.38	44.13	729800	44.13	up	up	correct
TFC.US	PI	20230109	18.73	18.77	18.58	18.6	12515	18.6	down	down	correct
TFII.US	TFI International Inc	20230109	103.3	106.64	103.3	105.41	169300	105.41	up	up	correct
TFSA.US	TFSA	20230109	22.5	22.7	22.5	22.7	300	22.7	up	up	correct
TFX.US	Teleflex Incorporated	20230109	258.97	260.92	256.2	257.15	295900	257.15	down	up	incorrect
TG.US	Tredegar Corporation	20230109	10.95	11.16	10.78	11.05	111800	11.05	up	up	correct
TGI.US	Triumph Group Inc	20230109	10.06	10.25	9.46	9.5	867400	9.5	down	down	correct
TGNA.US	TEGNA Inc	20230109	20.9	20.9	20.7	20.7	699900	20.7	down	down	correct
TGS.US	Transportadora de Gas del Sur S.A	20230109	12.17	12.53	12.11	12.35	356000	12.35	up	up	correct
TGT.US	Target Corporation	20230109	159.88	160.37	156.34	156.35	3853813	156.35	down	down	correct
THC.US	Tenet Healthcare Corporation	20230109	52.5	52.67	51.7	51.84	1118800	51.84	down	down	correct
THG.US	The Hanover Insurance Group Inc	20230109	137.75	137.84	134.93	134.95	115500	134.95	down	up	incorrect
THO.US	Thor Industries Inc	20230109	85.55	91.2	85.01	89.9	1457400	89.9	up	up	correct
THQ.US	Tekla Healthcare Opportunities Fund	20230109	20.03	20.145	19.76	19.76	140800	19.76	down	down	correct
THR.US	Thermon Group Holdings Inc	20230109	20.9	21.38	20.89	21	102200	21	up	up	correct
THS.US	TreeHouse Foods Inc	20230109	50.61	51	49.74	49.74	212800	49.74	down	down	correct
THW.US	Tekla World Healthcare Fund	20230109	15	15.1	14.805	14.83	86700	14.83	down	up	incorrect
TISI.US	Team Inc	20230109	6.88	8.15	6.88	8.08	27700	8.08	up	up	correct
TJX.US	The TJX Companies Inc	20230109	82.47	83.13	81.42	81.51	5960800	81.51	down	down	correct
TK.US	Teekay Corporation	20230109	4.38	4.43	4.35	4.37	634000	4.37	down	down	correct
TKC.US	Turkcell Iletisim Hizmetleri A.S	20230109	4.86	4.91	4.68	4.7	616100	4.7	down	down	correct
TKR.US	The Timken Company	20230109	72.08	72.95	71.76	72.21	374300	72.21	up	up	correct
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20230109	24.29	24.41	24.12	24.16	317900	24.16	down	down	correct
TLYS.US	Tilly's Inc	20230109	8.25	8.84	8.01	8.67	242300	8.67	up	up	correct
TM.US	Toyota Motor Corporation	20230109	139.31	141.66	139.24	139.94	230147	139.94	up	up	correct
TME.US	Tencent Music Entertainment Group	20230109	8.99	9.025	8.625	8.7	8053200	8.7	down	down	correct
TMHC.US	Taylor Morrison Home Corporation	20230109	32.73	33.07	32.1	32.19	618400	32.19	down	down	correct
TMO.US	Thermo Fisher Scientific Inc	20230109	538.74	552.95	537.01	546.09	1871200	546.09	up	up	correct
TMST.US	TimkenSteel Corporation	20230109	19.15	19.15	18.4	18.4	271800	18.4	down	down	correct
TNC.US	Tennant Company	20230109	65.56	66.16	64.9	65.14	57700	65.14	down	up	incorrect
TOST.US	Toast Inc.	20230109	17.72	18.335	17.43	17.99	6850100	17.99	up	down	incorrect
TNET.US	TriNet Group Inc	20230109	72.61	73.18	71.81	72.29	367700	72.29	down	down	correct
TNK.US	Teekay Tankers Ltd	20230109	27.61	27.72	26.4	26.76	350900	26.76	down	down	correct
TNL.US	Travel + Leisure Co	20230109	38.19	38.56	37.75	38.19	1742390	38.19
TNP.US	PF	20230109	24.68	24.69	24.6	24.67	18720	24.67	down	down	correct
TOL.US	Toll Brothers Inc	20230109	53.51	54.4	53.18	53.39	2321200	53.39	down	down	correct
TPB.US	Turning Point Brands Inc	20230109	22.34	22.385	21.47	21.48	197000	21.48	down	up	incorrect
TPC.US	Tutor Perini Corporation	20230109	8.07	8.21	7.8	7.89	182200	7.89	down	down	correct
TPH.US	Tri Pointe Homes Inc	20230109	20.39	20.39	19.98	19.99	497600	19.99	down	down	correct
TPL.US	Texas Pacific Land Corporation	20230109	2084.76	2140	2045	2064.2	28600	2064.2	down	down	correct
TPR.US	Tapestry Inc	20230109	41.19	41.76	40.16	41.25	3247900	41.25	up	up	correct
TPTA.US	TPTA	20230109	19.01	19.01	19.01	19.01	240	19.01
TPVG.US	TriplePoint Venture Growth BDC Corp	20230109	11.15	11.27	11.09	11.13	232400	11.13	down	up	incorrect
TPX.US	Tempur Sealy International Inc	20230109	35.9	36.69	35.77	36.21	2023900	36.21	up	up	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20230109	13.13	13.34	13.06	13.18	10700	13.18	up	up	correct
TR.US	Tootsie Roll Industries Inc	20230109	46.11	46.15	45.16	45.28	90400	45.28	down	down	correct
TRC.US	Tejon Ranch Co	20230109	19.35	19.79	19.3	19.36	22100	19.36	up	up	correct
TREX.US	Trex Company Inc	20230109	46.49	47.52	46.23	46.71	644287	46.71	up	up	correct
TRGP.US	Targa Resources Corp	20230109	74.43	75.26	73.93	74.92	1419100	74.92	up	up	correct
TRI.US	Thomson Reuters Corporation	20230109	116.81	117.6	116.05	116.18	341500	116.18	down	up	incorrect
TRN.US	Trinity Industries Inc	20230109	27.06	27.73	26.47	26.63	508000	26.3804	down	down	correct
TRNO.US	Terreno Realty Corporation	20230109	58.55	59.44	58.36	58.44	336600	58.44	down	down	correct
TROX.US	Tronox Holdings plc	20230109	15.75	16.24	15.64	15.75	1681000	15.75
TRP.US	TC Energy Corporation	20230109	40.83	41.14	40.55	40.89	1806900	40.89	up	up	correct
TRTN.US	PD	20230109	23.39	23.4988	23.27	23.28	5083	23.28	down	up	incorrect
TRTX.US	PC	20230109	17.7	17.7096	17.0697	17.35	7919	17.35	down	up	incorrect
TRU.US	TransUnion	20230109	61.74	64.26	61.61	62.82	1801600	62.82	up	up	correct
TRV.US	The Travelers Companies Inc	20230109	193.03	193.59	188.69	189.12	1111600	189.12	down	down	correct
TS.US	Tenaris S.A	20230109	34.31	34.58	33.71	33.82	1638768	33.82	down	down	correct
TSE.US	Trinseo S.A	20230109	26.24	26.79	25.66	25.72	333200	25.72	down	down	correct
TSI.US	TCW Strategic Income Fund Inc	20230109	4.68	4.8	4.68	4.78	115900	4.78	up	up	correct
TSLX.US	Sixth Street Specialty Lending Inc	20230109	18.17	18.35	18.15	18.28	199700	18.28	up	up	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20230109	80.56	81.22	80.06	80.31	22247600	80.31	down	down	correct
TSN.US	Tyson Foods Inc	20230109	66.15	66.79	65.71	65.71	2153800	65.71	down	down	correct
TSQ.US	Townsquare Media Inc	20230109	7.26	7.51	7.255	7.3	20000	7.3	up	up	correct
TT.US	Trane Technologies plc	20230109	179.47	181.92	177.06	178.08	1368800	178.08	down	down	correct
TTC.US	The Toro Company	20230109	112.82	114.96	111.89	114.54	927000	114.54	up	up	correct
TTE.US	TotalEnergies SE	20230109	62.89	63.08	62	62.23	2200000	62.23	down	down	correct
TTI.US	TETRA Technologies Inc	20230109	3.52	3.65	3.51	3.61	747800	3.61	up	up	correct
TTM.US	Tata Motors Limited	20230109	23.38	24.07	23.34	24.03	1427500	24.03	up	down	incorrect
TTP.US	Tortoise Pipeline & Energy Fund Inc	20230109	27.82	28.25	27.82	27.88	2900	27.88	up	up	correct
TU.US	TELUS Corporation	20230109	20.12	20.37	20.02	20.13	1859500	20.13	up	up	correct
TUP.US	Tupperware Brands Corporation	20230109	4.73	4.95	4.69	4.77	1024900	4.77	up	up	correct
TUYA.US	Tuya Inc	20230109	2.27	2.62	2.26	2.58	1188000	2.58	up	up	correct
TV.US	Grupo Televisa S.A.B	20230109	5.08	5.13	5.01	5.04	2906900	5.04	down	up	incorrect
TVC.US	Tennessee Valley Authority PARRS D 2028	20230109	22.25	22.25	22.08	22.18	5300	22.18	down	up	incorrect
TVE.US	Tennessee Valley Authority PARRS A 2029	20230109	21.99	22	21.78	21.84	6100	21.84	down	up	incorrect
TWI.US	Titan International Inc	20230109	16.23	16.26	15.63	15.69	449200	15.69	down	down	correct
TWLO.US	Twilio Inc	20230109	50.94	52.12	50.41	50.48	2579500	50.48	down	down	correct
TWN.US	The Taiwan Fund Inc	20230109	24.01	24.24	24	24.01	3100	24.01
TWNI.US	Tailwind International Acquisition Corp	20230109	10.11	10.13	10.11	10.11	18600	10.11
TWO.US	PC	20230109	19.78	20.29	19.78	20.26	17881	19.8062	up	up	correct
TX.US	Ternium S.A	20230109	32.42	32.8	32.13	32.3	249200	32.3	down	down	correct
TXT.US	Textron Inc	20230109	72.15	72.34	70.3	70.51	896800	70.51	down	down	correct
TY.US	P	20230109	47.35	49	47.35	48.3247	1919	48.3247	up	up	correct
TYG.US	Tortoise Energy Infrastructure Corporation	20230109	32.43	32.94	32.31	32.66	33100	32.66	up	up	correct
TYL.US	Tyler Technologies Inc	20230109	315.2	327.25	313.41	318.99	327300	318.99	up	up	correct
U.US	Unity Software Inc	20230109	27.99	30.33	27.81	29.23	12416400	29.23	up	up	correct
UA.US	Under Armour Inc	20230109	9.48	9.6899	9.26	9.47	1938699	9.47	down	up	incorrect
UAA.US	Under Armour Inc	20230109	10.65	10.94	10.44	10.66	7146900	10.66	up	up	correct
UAN.US	CVR Partners LP	20230109	104	105	100.99	101.31	66667	101.31	down	down	correct
UBA.US	Urstadt Biddle Properties Inc	20230109	18.79	18.83	18.31	18.32	110100	18.32	down	down	correct
UBER.US	Uber Technologies Inc	20230109	27.3	28.05	27.15	27.4	24962100	27.4	up	up	correct
UBP.US	PK	20230109	20.02	20.25	20.02	20.11	10974	19.741	up	up	correct
UBS.US	UBS Group AG	20230109	20.15	20.267	19.98	19.99	2929800	19.99	down	down	correct
UDR.US	UDR Inc	20230109	38.61	39.2	38.41	38.47	3352700	38.47	down	down	correct
UE.US	Urban Edge Properties	20230109	14.58	14.7	14.365	14.41	566900	14.41	down	down	correct
UFI.US	Unifi Inc	20230109	8.87	8.98	8.56	8.67	95500	8.67	down	down	correct
UGI.US	UGI Corporation	20230109	39.46	40.17	39.03	39.95	1183000	39.95	up	down	incorrect
UGIC.US	UGI Corporation	20230109	90.57	91.42	90.57	91.25	2000	91.25	up	up	correct
UGLD.US	VelocityShares 3x Long Gold ETN Linked to the S&P GSCI Gold Index ER	20230109	201.36	201.36	201.36	201.36	0	201.36
UGP.US	Ultrapar Participações S.A	20230109	2.35	2.37	2.31	2.35	1649400	2.35
UHS.US	Universal Health Services Inc	20230109	152.56	152.56	147.4	148.1	636300	148.1	down	down	correct
UHT.US	Universal Health Realty Income Trust	20230109	48.63	49.11	48.47	48.64	40500	48.64	up	up	correct
UI.US	Ubiquiti Inc	20230109	283.29	287.05	279.06	279.06	81400	279.06	down	down	correct
UIS.US	Unisys Corporation	20230109	5.44	5.63	5.32	5.38	474200	5.38	down	up	incorrect
UL.US	Unilever PLC	20230109	50.84	51.22	50.72	50.95	1894000	50.95	up	up	correct
UMC.US	United Microelectronics Corporation	20230109	7.3	7.38	7.24	7.28	8516100	7.28	down	down	correct
UMH.US	PD	20230109	22.51	23.4147	22.51	22.59	26051	22.59	up	up	correct
UNF.US	UniFirst Corporation	20230109	202.42	204.25	200.01	201.14	98200	201.14	down	down	correct
UNFI.US	United Natural Foods Inc	20230109	39.45	39.84	39.24	39.57	401000	39.57	up	up	correct
UNH.US	UnitedHealth Group Incorporated	20230109	492.41	499.99	488.54	490.06	3702800	490.06	down	down	correct
UNM.US	Unum Group	20230109	40.91	41.13	40.13	40.32	1032400	40.32	down	down	correct
UNMA.US	Unum Group 6.250% JR NT58	20230109	24.886	25	24.45	25	13100	25	up	down	incorrect
UNP.US	Union Pacific Corporation	20230109	212.19	215.88	211.1	211.46	2259500	211.46	down	down	correct
UNVR.US	Univar Solutions Inc	20230109	32.59	32.76	32.17	32.19	900900	32.19	down	down	correct
UP.US	Wheels Up Experience Inc	20230109	1.23	1.41	1.205	1.39	2482200	1.39	up	up	correct
UPH.US	UpHealth Inc	20230109	2.5	2.51	2.34	2.47	62000	2.47	down	down	correct
UPS.US	United Parcel Service Inc	20230109	179.22	183.64	178.98	181.69	3214600	181.69	up	up	correct
URI.US	United Rentals Inc	20230109	382.73	388.74	374.81	376	806600	376	down	down	correct
USA.US	Liberty All	20230109	5.99	6.04	5.93	5.97	1001600	5.97	down	up	incorrect
USAC.US	USA Compression Partners LP	20230109	19.75	19.95	19.62	19.82	147200	19.82	up	up	correct
USB.US	PR	20230109	17.95	18.18	17.8301	17.99	62869	17.99	up	up	correct
USDP.US	USD Partners LP	20230109	3.38	3.4	3.33	3.37	44900	3.37	down	up	incorrect
USER.US	UserTesting Inc.	20230109	7.51	7.51	7.5	7.5	639276	7.5	down	down	correct
USFD.US	US Foods Holding Corp	20230109	37.61	37.985	37.13	37.38	1404900	37.38	down	down	correct
USM.US	United States Cellular Corporation	20230109	22.82	23.04	22.44	22.88	543500	22.88	up	up	correct
USNA.US	USANA Health Sciences Inc	20230109	56	57.4	56	56.21	66300	56.21	up	up	correct
USPH.US	U.S. Physical Therapy Inc	20230109	84.33	85.75	84.33	85.52	77500	85.52	up	up	correct
USX.US	U.S. Xpress Enterprises Inc	20230109	2.02	2.1	1.99	2.02	61900	2.02
UTF.US	Cohen & Steers Infrastructure Fund Inc	20230109	25	25.4	24.96	25.14	197900	25.14	up	up	correct
UTI.US	Universal Technical Institute Inc	20230109	6.72	6.78	6.66	6.67	65100	6.67	down	down	correct
UTL.US	Unitil Corporation	20230109	52.25	52.58	51.5	51.83	41700	51.83	down	down	correct
UVE.US	Universal Insurance Holdings Inc	20230109	10.6	10.77	10.6	10.71	151400	10.71	up	up	correct
UVV.US	Universal Corporation	20230109	53	53	51.35	51.49	140400	51.49	down	up	incorrect
UZD.US	UZD	20230109	18.48	18.963	18.48	18.89	58300	18.89	up	up	correct
UZE.US	United States Cellular Preferred 5.500% due 2070	20230109	16.57	17.08	16.57	16.9	85500	16.9	up	up	correct
UZF.US	UZF	20230109	16.46	17.05	16.46	16.99	55900	16.99	up	up	correct
V.US	Visa Inc	20230109	219.07	222.21	218.35	218.6	6294500	218.6	down	down	correct
VAC.US	Marriott Vacations Worldwide Corporation	20230109	139.67	143.28	139.61	141.32	953300	141.32	up	up	correct
VAL.US	WT	20230109	12.24	12.37	11.41	11.41	8268	11.41	down	down	correct
VALE.US	Vale S.A.	20230109	17.46	17.64	17.32	17.52	22693900	17.52	up	up	correct
VAPO.US	Vapotherm Inc	20230109	2.51	2.75	2.4	2.4	225900	2.4	down	up	incorrect
VATE.US	Innovate Corp	20230109	2.41	2.41	2.26	2.34	291200	2.34	down	up	incorrect
VBF.US	Invesco Bond Fund	20230109	16.43	16.65	16.29	16.36	21100	16.2966	down	down	correct
VCIF.US	Vertical Capital Income Fund	20230109	8.72	8.76	8.66	8.72	7600	8.72
VCV.US	Invesco California Value Municipal Income Trust	20230109	9.78	9.84	9.78	9.79	48500	9.7547	up	up	correct
VEEV.US	Veeva Systems Inc	20230109	161.56	163.84	161.04	161.08	1144456	161.08	down	down	correct
VEL.US	Velocity Financial Inc	20230109	9.99	10.29	9.99	10.15	27000	10.15	up	up	correct
VET.US	Vermilion Energy Inc	20230109	15.47	15.77	15.1	15.12	2209500	15.12	down	down	correct
VFC.US	V.F. Corporation	20230109	29.55	30.2	28.9	29.57	4621400	29.57	up	up	correct
VGI.US	Virtus Global Multi	20230109	7.79	7.97	7.79	7.89	102400	7.89	up	up	correct
VGM.US	Invesco Trust for Investment Grade Municipals	20230109	10.05	10.14	10.05	10.08	80900	10.0396	up	up	correct
VGR.US	Vector Group Ltd	20230109	12.5	12.56	12.14	12.18	757700	12.18	down	up	incorrect
VHC.US	VirnetX Holding Corp	20230109	1.52	1.55	1.49	1.52	47000	1.52
VHI.US	Valhi Inc	20230109	22.9	23.68	22.72	23.19	18100	23.19	up	up	correct
VIAO.US	VIA optronics AG	20230109	1.748	1.79	1.73	1.75	24600	1.75	up	up	correct
VICI.US	VICI Properties Inc	20230109	31.69	32.195	31.57	31.98	4228000	31.98	up	down	incorrect
VIIX.US	VelocityShares VIX Short	20230109	7.1687	7.1687	7.1687	7.1687	0	7.1687
VIPS.US	Vipshop Holdings Limited	20230109	15.68	15.82	14.88	14.9	4441100	14.9	down	down	correct
VIST.US	Vista Oil & Gas S.A.B. de C.V	20230109	15.1	15.75	15.1	15.74	558500	15.74	up	down	incorrect
VIV.US	Telefônica Brasil S.A	20230109	7.22	7.27	7.145	7.18	1764115	7.18	down	down	correct
VKQ.US	Invesco Municipal Trust	20230109	9.85	9.96	9.85	9.91	48000	9.8706	up	up	correct
VLD.US	WT	20230109	0.3253	0.3253	0.3029	0.3029	16826	0.3029	down	down	correct
VLN.US	Valens	20230109	5.06	5.55	4.8	5.4	1452200	5.4	up	up	correct
VLO.US	Valero Energy Corporation	20230109	129.66	131.49	127.01	128.58	4438500	128.58	down	up	incorrect
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20230109	9.52	9.99	9.48	9.93	323600	9.93	up	down	incorrect
VLT.US	Invesco High Income Trust II	20230109	10.62	10.68	10.59	10.61	66300	10.517	down	down	correct
VLTA.US	WT	20230109	0.0807	0.0999	0.0806	0.0958	6102	0.0958	up	down	incorrect
VMC.US	Vulcan Materials Company	20230109	181.92	182.3	177.68	178.02	806100	178.02	down	down	correct
VMI.US	Valmont Industries Inc	20230109	327.95	331.11	322.38	322.39	118800	322.39	down	down	correct
VMO.US	Invesco Municipal Opportunity Trust	20230109	9.82	9.87	9.82	9.85	112700	9.8117	up	up	correct
VNCE.US	Vince Holding Corp	20230109	7.45	7.55	7.42	7.48	1933	7.48	up	up	correct
VNO.US	PN	20230109	17.29	17.56	17.02	17.03	28796	17.03	down	down	correct
VNT.US	Vontier Corporation	20230109	21	21.52	20.83	21.29	1210200	21.29	up	up	correct
VNTR.US	Venator Materials PLC	20230109	0.78	0.78	0.68	0.69	1101400	0.69	down	down	correct
VOC.US	VOC Energy Trust	20230109	10.3	10.66	10.15	10.64	185400	10.64	up	up	correct
VOYA.US	PB	20230109	23.77	23.891	23.1824	23.57	35888	23.57	down	down	correct
VPG.US	Vishay Precision Group Inc	20230109	40.54	41.12	40.19	40.49	30500	40.49	down	down	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20230109	10.03	10.15	10.01	10.11	62600	10.0755	up	up	correct
VRT.US	Vertiv Holdings Co	20230109	14.26	15.1	14.2	14.82	4388600	14.82	up	up	correct
VRTV.US	Veritiv Corporation	20230109	113.52	114.36	111.16	111.5	107300	111.5	down	up	incorrect
VSH.US	Vishay Intertechnology Inc	20230109	22.41	22.67	22.28	22.32	776700	22.32	down	up	incorrect
VST.US	Vistra Corp	20230109	22.63	22.885	22.46	22.53	2912000	22.53	down	up	incorrect
VSTO.US	Vista Outdoor Inc	20230109	26.13	26.47	25.98	26.18	515400	26.18	up	up	correct
VTEX.US	VTEX	20230109	4	4.15	3.93	4	659400	4
VTN.US	Invesco Trust for Investment Grade New York Municipals	20230109	10.29	10.37	10.28	10.36	5000	10.3238	up	up	correct
VTOL.US	Bristow Group Inc	20230109	27.37	27.78	27.12	27.21	53900	27.21	down	up	incorrect
VTR.US	Ventas Inc	20230109	47.88	48.36	47.72	47.81	1502300	47.81	down	down	correct
VVI.US	Viad Corp	20230109	24.21	25	24.06	24.96	197500	24.96	up	down	incorrect
VVR.US	Invesco Senior Income Trust	20230109	3.81	3.81	3.78	3.81	635000	3.779
VVV.US	Valvoline Inc	20230109	34.56	34.96	34.32	34.37	2226400	34.37	down	down	correct
VZ.US	Verizon Communications Inc	20230109	41.38	41.67	41.31	41.37	23062200	41.37	down	down	correct
VZIO.US	VIZIO Holding Corp	20230109	7.72	7.775	7.42	7.42	280600	7.42	down	down	correct
W.US	Wayfair Inc	20230109	38.29	40.165	37.7	37.84	4687300	37.84	down	down	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20230109	102.13	103.04	100.91	100.91	889800	100.91	down	down	correct
WAT.US	Waters Corporation	20230109	325	327.93	317.76	320.4	594700	320.4	down	down	correct
WBS.US	PF	20230109	21.26	21.29	20.66	21.25	10560	21.25	down	down	correct
WCC.US	PA	20230109	26.98	27.05	26.68	27.05	83295	27.05	up	down	incorrect
WCN.US	Waste Connections Inc	20230109	133.69	134.25	132.15	132.19	1050000	132.19	down	down	correct
WD.US	Walker & Dunlop Inc	20230109	84.12	85.08	83.44	83.99	128700	83.99	down	down	correct
WDH.US	Waterdrop Inc	20230109	3.28	3.288	3.04	3.13	590500	3.13	down	down	correct
WDI.US	Western Asset Diversified Income Fund	20230109	13.34	13.47	13.259	13.38	116700	13.38	up	up	correct
WE.US	WeWork Inc	20230109	1.43	1.48	1.26	1.26	14075000	1.26	down	down	correct
WEA.US	Western Asset Premier Bond Fund	20230109	10.56	10.81	10.56	10.67	55500	10.67	up	up	correct
WEAV.US	Weave Communications Inc.	20230109	4.41	4.78	4.38	4.69	91900	4.69	up	up	correct
WEBR.US	Weber Inc.	20230109	8.1	8.11	8.08	8.09	149500	8.09	down	down	correct
WEC.US	WEC Energy Group Inc	20230109	94.58	97.08	94.45	96.56	2114100	96.56	up	up	correct
WELL.US	Welltower Inc	20230109	70.09	70.31	69.15	69.27	2207200	69.27	down	down	correct
WES.US	Western Midstream Partners LP	20230109	27.61	27.61	26.85	27.19	666700	27.19	down	down	correct
WEX.US	WEX Inc	20230109	169.01	172.74	168.52	170	251700	170	up	up	correct
WF.US	Woori Financial Group Inc	20230109	30.6	30.6	30.18	30.3	30900	30.3	down	down	correct
WFC.US	PZ	20230109	19.74	19.89	19.68	19.84	226332	19.84	up	down	incorrect
WFG.US	West Fraser Timber Co. Ltd	20230109	75.78	75.91	74.27	74.58	59600	74.58	down	up	incorrect
WGO.US	Winnebago Industries Inc	20230109	57.68	61.38	57.55	60.81	795800	60.54	up	up	correct
WH.US	Wyndham Hotels & Resorts Inc	20230109	71.64	71.89	70.16	70.16	1019600	70.16	down	down	correct
WHD.US	Cactus Inc	20230109	55	56.38	54.6	55.28	435500	55.28	up	up	correct
WHG.US	Westwood Holdings Group Inc	20230109	13.15	14.2	12.99	13.71	11800	13.71	up	up	correct
WHR.US	Whirlpool Corporation	20230109	152	155.11	151.5	152.34	545200	152.34	up	up	correct
WIA.US	Western Asset Inflation	20230109	8.85	8.96	8.82	8.94	89500	8.94	up	up	correct
WIT.US	Wipro Limited	20230109	4.73	4.79	4.73	4.74	2202100	4.74	up	down	incorrect
WIW.US	Western Asset Inflation	20230109	9.38	9.5	9.35	9.48	161700	9.48	up	up	correct
WK.US	Workiva Inc	20230109	83.44	89.004	81.76	86.91	479600	86.91	up	up	correct
WLK.US	Westlake Chemical Corporation	20230109	108.6	110.67	107.73	109.14	387000	109.14	up	up	correct
WLKP.US	Westlake Chemical Partners LP	20230109	23.67	23.67	23.14	23.28	33800	23.28	down	down	correct
WM.US	Waste Management Inc	20230109	161.12	161.72	157.98	158.24	1744200	158.24	down	down	correct
WMB.US	The Williams Companies Inc	20230109	32.93	33.07	32.55	32.63	6715100	32.63	down	down	correct
WMC.US	Western Asset Mortgage Capital Corporation	20230109	9.26	9.73	9.26	9.54	37500	9.54	up	up	correct
WMK.US	Weis Markets Inc	20230109	85.96	86.09	83.65	83.73	93400	83.73	down	up	incorrect
WMS.US	Advanced Drainage Systems Inc	20230109	83.95	84.15	81.73	81.74	1544000	81.74	down	down	correct
WPP.US	WPP plc	20230109	53.96	54.16	53.27	53.42	124400	53.42	down	up	incorrect
WMT.US	Walmart Inc	20230109	146.32	147.86	144.8	144.95	5918900	144.95	down	down	correct
WNC.US	Wabash National Corporation	20230109	23.89	24.47	23.8	24.03	401500	24.03	up	up	correct
WNS.US	WNS (Holdings) Limited	20230109	81.5	83.26	81.5	82.83	146900	82.83	up	up	correct
WOLF.US	Wolfspeed Inc	20230109	72.12	73.7	69.87	72.78	3575200	72.78	up	up	correct
WOR.US	Worthington Industries Inc	20230109	52.9	52.9	50.95	51.26	187400	51.26	down	down	correct
WOW.US	WideOpenWest Inc	20230109	10.22	10.55	10.07	10.41	521000	10.41	up	up	correct
WPC.US	W. P. Carey Inc	20230109	80.49	81.5	79.92	81.06	857100	81.06	up	up	correct
WPM.US	Wheaton Precious Metals Corp	20230109	43.59	43.75	42.88	42.88	2302900	42.88	down	down	correct
WRB.US	PH	20230109	18.73	19.119	18.626	18.65	8346	18.65	down	up	incorrect
WRBY.US	Warby Parker Inc.	20230109	15.63	16.23	15.38	15.73	624000	15.73	up	up	correct
WRK.US	WestRock Company	20230109	37.09	37.81	36.495	36.65	3345200	36.65	down	down	correct
WSM.US	Williams	20230109	123.93	126.82	121.54	122.17	968600	122.17	down	up	incorrect
WSO.US	B	20230109	262.32	262.32	262.32	262.32	0	259.9474
WSR.US	Whitestone REIT	20230109	9.91	9.99	9.85	9.88	216100	9.88	down	down	correct
WST.US	West Pharmaceutical Services Inc	20230109	236.12	242.24	235.41	240.73	644900	240.73	up	up	correct
WTI.US	W&T Offshore Inc	20230109	5.39	5.54	5.32	5.45	2382200	5.45	up	down	incorrect
WTM.US	White Mountains Insurance Group Ltd	20230109	1407.1	1407.1	1407.1	1407.1	5500	1407.1
WTRG.US	Essential Utilities Inc	20230109	48.62	49.21	48.45	48.71	1045800	48.71	up	down	incorrect
WTS.US	Watts Water Technologies Inc	20230109	149.06	151.86	149.06	149.78	85700	149.78	up	up	correct
WTTR.US	Select Energy Services Inc	20230109	8.71	8.87	8.58	8.59	641300	8.59	down	down	correct
WU.US	The Western Union Company	20230109	14.04	14.41	14.04	14.31	4973000	14.31	up	up	correct
WWE.US	World Wrestling Entertainment Inc	20230109	84.4	89.5	83.49	87.82	3400300	87.82	up	up	correct
WWW.US	Wolverine World Wide Inc	20230109	10.95	11.39	10.7	11.24	2120500	11.24	up	up	correct
WY.US	Weyerhaeuser Company	20230109	31.6	31.89	31.42	31.42	2511100	31.42	down	down	correct
X.US	United States Steel Corporation	20230109	27.33	27.39	26.45	26.47	5452300	26.47	down	down	correct
XFLT.US	PA	20230109	25.11	25.11	25.11	25.11	2	24.7026
XHR.US	Xenia Hotels & Resorts Inc	20230109	12.79	12.93	12.655	12.67	512600	12.67	down	down	correct
XIN.US	Xinyuan Real Estate Co. Ltd	20230109	4.23	4.24	4.15	4.24	5400	4.24	up	up	correct
XL.US	XL Fleet Corp	20230109	0.9	1.01	0.9	0.9987	307846	0.9987	up	up	correct
XOM.US	Exxon Mobil Corporation	20230109	111.64	111.64	107.81	108.47	17964600	108.47	down	down	correct
XPEV.US	XPeng Inc	20230109	10.29	10.48	9.9	9.91	24729500	9.91	down	down	correct
XPO.US	XPO Logistics Inc	20230109	36.55	38.09	36.21	37.48	1952500	37.48	up	down	incorrect
XPOF.US	Xponential Fitness Inc.	20230109	25.725	26.86	24.66	26.24	902700	26.24	up	up	correct
XPRO.US	Frank’s International NV	20230109	18.35	19	18.16	18.6	577600	18.6	up	down	incorrect
XYF.US	X Financial	20230109	3.84	4.15	3.67	3.89	85400	3.89	up	up	correct
XYL.US	Xylem Inc	20230109	111.82	113.74	111.23	111.79	1224700	111.79	down	down	correct
YALA.US	Yalla Group Limited	20230109	4.53	4.68	4.07	4.08	283500	4.08	down	up	incorrect
YCBD.US	PA	20230109	4.0001	4.05	3.97	4.0001	4204	4.0001
YELP.US	Yelp Inc	20230109	28.82	29.08	28.24	28.24	645200	28.24	down	down	correct
YETI.US	YETI Holdings Inc	20230109	42.4	43.09	41.63	42.73	910600	42.73	up	down	incorrect
YEXT.US	Yext Inc	20230109	6.27	6.515	6.24	6.28	526800	6.28	up	up	correct
YMM.US	Full Truck Alliance Co. Ltd.	20230109	9.7	9.82	9.48	9.5	6366000	9.5	down	down	correct
YOU.US	Clear Secure Inc.	20230109	27.86	28.65	27.56	27.72	808800	27.72	down	down	correct
YPF.US	YPF Sociedad Anónima	20230109	9.55	9.77	9.36	9.75	2298800	9.75	up	up	correct
YRD.US	Yiren Digital Ltd	20230109	2.09	2.68	2.09	2.66	337900	2.66	up	up	correct
YSG.US	Yatsen Holding Limited	20230109	1.8	1.815	1.55	1.58	4475700	1.58	down	down	correct
YTPG.US	TPG Pace Beneficial II Corp	20230109	9.84	9.87	9.84	9.86	53500	9.86	up	up	correct
YUM.US	Yum! Brands Inc	20230109	130.69	131.25	129.47	129.76	1211200	129.76	down	down	correct
YUMC.US	Yum China Holdings Inc	20230109	58.5	59.66	58.04	58.95	1915500	58.95	up	up	correct
ZBH.US	Zimmer Biomet Holdings Inc	20230109	128.07	128.67	125.71	126.05	1423600	126.05	down	down	correct
ZEPP.US	Zepp Health Corporation	20230109	1.8	2	1.76	1.8	213859	1.8
ZETA.US	Zeta Global Holdings Corp.	20230109	8.26	8.765	8.26	8.66	894000	8.66	up	up	correct
ZEV.US	WT	20230109	0.04	0.049	0.035	0.0489	28191	0.0489	up	up	correct
ZH.US	Zhihu Inc	20230109	1.89	1.915	1.725	1.76	8177500	1.76	down	down	correct
ZIM.US	ZIM Integrated Shipping Services Ltd	20230109	17.46	18.14	17.05	17.06	4061800	17.06	down	down	correct
ZIP.US	ZipRecruiter Inc	20230109	16.8	17.38	16.51	16.93	654400	16.93	up	up	correct
ZNH.US	China Southern Airlines Company Limited	20230109	35.54	35.9	35.54	35.65	17100	35.65	up	up	correct
ZTO.US	ZTO Express (Cayman) Inc	20230109	28.2	28.38	27.79	28.02	2393000	28.02	down	down	correct
ZTR.US	Virtus Total Return Fund Inc	20230109	6.74	6.8	6.71	6.76	181800	6.76	up	up	correct
ZTS.US	Zoetis Inc	20230109	149	149.52	147	147.06	1700500	147.06	down	down	correct
ZUO.US	Zuora Inc	20230109	6.61	6.76	6.52	6.52	1008300	6.52	down	down	correct
ZVIA.US	Zevia PBC	20230109	4.66	4.699	4.3	4.33	93700	4.33	down	down	correct
ZWS.US	Zurn Water Solutions Corp	20230109	22.34	22.71	22.16	22.17	580200	22.17	down	up	incorrect
ZYME.US	Zymeworks Inc	20230109	7.67	7.815	7.5	7.54	567800	7.54	down	down	correct