CollectAI

close-nyse_stocks

2023/01/12

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20230112	158.16	158.6	155.58	156.49	809100	156.49	down	down	correct
AA.US	Alcoa Corporation	20230112	52.84	53.36	50.6	53.32	5733300	53.32	up	up	correct
AAC.US	Ares Acquisition Corporation	20230112	10.13	10.14	10.125	10.13	1816500	10.13
AAIC.US	PC	20230112	21.38	21.4	21.29	21.4	1714	21.4	up	up	correct
AAIN.US	AAIN	20230112	23.345	23.35	23.345	23.35	500	22.975	up	up	correct
AAN.US	Aaron’s Company Inc	20230112	14.31	14.59	14.2	14.31	318100	14.31
AAP.US	Advance Auto Parts Inc	20230112	152.92	153.34	148.9	152.19	997500	152.19	down	down	correct
AAT.US	American Assets Trust Inc	20230112	27.32	27.73	27.13	27.72	306800	27.72	up	up	correct
AB.US	AllianceBernstein Holding L.P	20230112	39	39.48	38.18	39	231400	39
ABB.US	ABB Ltd	20230112	33.49	33.66	33.23	33.52	1508200	33.52	up	down	incorrect
ABBV.US	AbbVie Inc	20230112	155	155.26	151.72	152.22	7665110	152.22	down	down	correct
ABC.US	AmerisourceBergen Corporation	20230112	165.26	165.97	164.12	164.9	1041600	164.9	down	down	correct
ABEV.US	Ambev S.A	20230112	2.71	2.77	2.66	2.74	34392200	2.74	up	up	correct
ABG.US	Asbury Automotive Group Inc	20230112	193.58	194.41	188.37	193.54	155700	193.54	down	down	correct
ABM.US	ABM Industries Incorporated	20230112	45.83	46.36	45.54	45.97	327500	45.97	up	up	correct
ABR.US	PD	20230112	19.9	20.235	19.6561	19.88	38326	19.88	down	down	correct
ABT.US	Abbott Laboratories	20230112	111.99	112.39	110.89	111.36	4697700	111.36	down	down	correct
AC.US	Associated Capital Group Inc	20230112	40.61	40.61	39.81	39.97	3800	39.97	down	down	correct
ACA.US	Arcosa Inc	20230112	57.63	58.68	57.34	58.6	164700	58.6	up	up	correct
ACCO.US	ACCO Brands Corporation	20230112	6.13	6.16	6.09	6.16	395900	6.16	up	up	correct
ACI.US	Albertsons Companies Inc	20230112	21.57	21.6	21.37	21.46	1956100	21.46	down	down	correct
ACM.US	AECOM	20230112	84.84	86.35	84.72	85.87	889900	85.87	up	up	correct
ACN.US	Accenture plc	20230112	282.74	287.9699	282.37	283.84	2482615	283.84	up	down	incorrect
ACP.US	PA	20230112	21.97	22.56	21.65	22.56	10195	22.56	up	down	incorrect
ACR.US	PD	20230112	19.5	20.25	19.4	19.5999	21295	19.5999	up	up	correct
ACRE.US	Ares Commercial Real Estate Corporation	20230112	11.21	11.34	11.08	11.31	1011300	11.31	up	up	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20230112	20.57	20.87	20.43	20.82	58200	20.82	up	up	correct
ADCT.US	ADC Therapeutics SA	20230112	4.19	5.31	4.18	5.2	2771095	5.2	up	up	correct
ADM.US	Archer	20230112	86.8	87.64	86.16	87.39	2813100	87.39	up	up	correct
ADNT.US	Adient plc	20230112	41.66	42.11	41.04	41.47	705500	41.47	down	up	incorrect
ADT.US	ADT Inc	20230112	9.73	9.75	9.515	9.73	2471400	9.73
ADX.US	Adams Diversified Equity Fund Inc	20230112	14.99	15.08	14.86	15.03	304000	15.03	up	down	incorrect
AEE.US	Ameren Corporation	20230112	90.92	90.92	89.59	89.75	1091600	89.75	down	down	correct
AEFC.US	AEFC	20230112	21.11	21.47	21.06	21.34	26800	21.34	up	up	correct
AEG.US	Aegon N.V	20230112	5.48	5.54	5.46	5.51	3467400	5.51	up	up	correct
AEL.US	PA	20230112	23.28	23.69	22.95	23.3301	31291	23.3301	up	up	correct
AEM.US	Agnico Eagle Mines Limited	20230112	55.4	55.59	54.11	55.19	2846000	55.19	down	down	correct
AENZ.US	Aenza S.A.A	20230112	3.25	3.31	3.06	3.2	1700	3.2	down	down	correct
AEO.US	American Eagle Outfitters Inc	20230112	15.87	15.94	15.43	15.88	4534200	15.88	up	up	correct
AER.US	AerCap Holdings N.V	20230112	62.16	63.44	61.84	63.3	1005900	63.3	up	up	correct
AES.US	The AES Corporation	20230112	27.76	27.9	27.5	27.69	6403400	27.69	down	down	correct
AESC.US	The AES Corporation	20230112	99.6	100.03	99.29	99.74	20700	99.74	up	up	correct
AEVA.US	WT	20230112	0.21	0.23	0.21	0.22	2986	0.22	up	up	correct
AFB.US	AllianceBernstein National Municipal Income Fund	20230112	10.82	10.93	10.81	10.92	66900	10.92	up	down	incorrect
AFG.US	American Financial Group Inc	20230112	141.03	142.28	139.38	141.22	252500	141.22	up	up	correct
AFGB.US	American Financial Group Inc	20230112	24.41	24.83	24.39	24.5	7300	24.5	up	down	incorrect
AFGC.US	American Financial Group Inc	20230112	22.33	22.484	21.92	22.268	3700	22.268	down	down	correct
AFGD.US	American Financial Group Inc	20230112	23.82	23.94	23.54	23.94	4900	23.94	up	up	correct
AFGE.US	American Financial Group Inc	20230112	19.61	20.19	19.61	20.19	2500	20.19	up	up	correct
AFL.US	Aflac Incorporated	20230112	72.13	72.41	71.55	71.8	2054800	71.8	down	down	correct
AFT.US	Apollo Senior Floating Rate Fund Inc	20230112	12.65	12.77	12.63	12.77	42900	12.77	up	down	incorrect
AG.US	First Majestic Silver Corp	20230112	8.99	9.07	8.64	8.85	5969700	8.85	down	down	correct
AGCB.US	Altimeter Growth Corp. 2	20230112	0	0	0	0	0	0
AGCO.US	AGCO Corporation	20230112	139.43	141.8	137.98	141.11	485400	141.11	up	up	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20230112	10.02	10.06	9.92	10	46700	10	down	down	correct
AGI.US	Alamos Gold Inc	20230112	11.05	11.18	10.87	10.98	3589100	10.98	down	down	correct
AGL.US	agilon health inc	20230112	19.18	19.4	18.42	19.23	1839400	19.23	up	up	correct
AGM.US	PG	20230112	19.15	19.94	19.1	19.94	13538	19.94	up	up	correct
DTB.US	DTB	20230112	20.16	21.27	20.04	20.65	11600	20.65	up	up	correct
AGO.US	Assured Guaranty Ltd	20230112	61.38	62.16	60.87	62.05	210300	62.05	up	up	correct
AGR.US	Avangrid Inc	20230112	44.6	44.77	44.14	44.28	456900	44.28	down	down	correct
AGRO.US	Adecoagro S.A	20230112	8.05	8.35	8.02	8.31	480300	8.31	up	up	correct
AGS.US	PlayAGS Inc	20230112	5.05	5.215	5	5.19	250700	5.19	up	up	correct
AGTI.US	Agiliti Inc	20230112	15.58	15.76	15.29	15.74	203300	15.74	up	up	correct
AGX.US	Argan Inc	20230112	39.02	39.51	38.75	39.03	58000	39.03	up	up	correct
AHH.US	PA	20230112	21.22	21.39	21.14	21.38	17930	21.38	up	up	correct
AHL.US	PE	20230112	20.99	21.63	20.72	21.5999	11374	21.5999	up	up	correct
AHT.US	PI	20230112	18.02	18.1	17.9	18.03	5629	18.03	up	up	correct
AI.US	C3.ai Inc	20230112	12	12.072	11.6392	12.05	2278597	12.05	up	down	incorrect
AIC.US	Arlington Asset Investment Corp. 6.75% SR NT 25	20230112	24.11	24.11	24.05	24.05	1400	24.05	down	down	correct
AIF.US	Apollo Tactical Income Fund Inc	20230112	12.55	12.64	12.52	12.64	35400	12.64	up	up	correct
AIG.US	PA	20230112	24.5	24.82	24.245	24.5755	39001	24.5755	up	up	correct
AIN.US	Albany International Corp	20230112	104.8	107.99	104.4	107.99	117200	107.99	up	down	incorrect
AIO.US	Virtus AllianzGI Artificial Intell & Tech Opps	20230112	17.12	17.2	16.85	17.16	92300	17.16	up	up	correct
AIR.US	AAR Corp	20230112	48.71	49.5	48.14	49.47	232800	49.47	up	down	incorrect
AIRC.US	Apartment Income REIT Corp	20230112	36.42	36.65	35.98	36.55	553841	36.55	up	down	incorrect
AIT.US	Applied Industrial Technologies Inc	20230112	124.97	125.02	122.97	124.7	130100	124.7	down	down	correct
AIV.US	Apartment Investment and Management Company	20230112	7.68	7.8	7.6316	7.71	651422	7.71	up	up	correct
AIZ.US	Assurant Inc	20230112	127.07	127.07	124.11	126	607300	126	down	up	incorrect
AIZN.US	Assurant Inc	20230112	21.41	21.66	21.291	21.52	18600	21.52	up	up	correct
AJG.US	Arthur J. Gallagher & Co	20230112	196.07	196.86	193.03	194.99	678900	194.99	down	down	correct
AJRD.US	Aerojet Rocketdyne Holdings Inc	20230112	55.72	55.95	55.72	55.93	392900	55.93	up	up	correct
AJX.US	Great Ajax Corp	20230112	8.21	8.4	8.12	8.35	73300	8.35	up	up	correct
AJXA.US	Great Ajax Corp. 7.25 CV SR NT 24	20230112	24.35	24.39	24.3	24.35	2100	24.35
AKA.US	A.K.A. BRANDS HOLDING CORP.	20230112	1.47	1.5	1.39	1.46	154400	1.46	down	down	correct
AKO.US	B	20230112	14.12	14.32	13.76	13.9	45600	13.9	down	down	correct
AKR.US	Acadia Realty Trust	20230112	14.8	15.44	14.6	15.44	902100	15.44	up	up	correct
AL.US	PA	20230112	24.47	24.72	24.2001	24.4222	8771	24.4222	down	down	correct
ALB.US	Albemarle Corporation	20230112	238.06	244.77	235.66	243.21	1462200	243.21	up	up	correct
ALC.US	Alcon AG	20230112	72.61	73.41	71.56	72.54	1001321	72.54	down	down	correct
ALCC.US	AltC Acquisition Corp.	20230112	9.99	10.02	9.99	10.02	3000	10.02	up	up	correct
ALE.US	ALLETE Inc	20230112	66.11	66.64	65.81	66	222400	66	down	down	correct
ALEX.US	Alexander & Baldwin Inc	20230112	19.65	19.9	19.57	19.81	161300	19.81	up	up	correct
ALG.US	Alamo Group Inc	20230112	153.86	156.62	151.98	154.84	55500	154.84	up	up	correct
ALIT.US	Alight Inc	20230112	8.95	8.97	8.74	8.93	1183000	8.93	down	up	incorrect
ALK.US	Alaska Air Group Inc	20230112	48.46	49.47	47.98	49.4	1592400	49.4	up	up	correct
ALL.US	PI	20230112	23	23.0927	22.57	22.57	18061	22.57	down	down	correct
ALLE.US	Allegion plc	20230112	114.33	114.33	112.86	113.51	488100	113.51	down	down	correct
ALLY.US	PA	20230112	25.24	25.24	25.24	25.24	0	25.24
ALSN.US	Allison Transmission Holdings Inc	20230112	43.12	43.53	43.12	43.2	599200	43.2	up	up	correct
ALTG.US	PA	20230112	25.5001	26	25.5	25.7398	1830	25.7398	up	up	correct
ALV.US	Autoliv Inc	20230112	79.7	80.54	78.74	80.08	887600	80.08	up	up	correct
ALX.US	Alexander's Inc	20230112	230	231	228	229.98	9100	229.98	down	down	correct
AM.US	Antero Midstream Corporation	20230112	11.25	11.44	11.2	11.39	3260000	11.39	up	up	correct
AMAM.US	Ambrx Biopharma Inc.	20230112	2.22	2.39	2.16	2.27	690800	2.27	up	up	correct
AMBC.US	Ambac Financial Group Inc	20230112	16.86	16.98	16.7	16.81	265700	16.81	down	down	correct
AMBP.US	Ardagh Metal Packaging S.A	20230112	5.38	5.395	5.2	5.23	1313000	5.23	down	down	correct
AMC.US	AMC Entertainment Holdings Inc	20230112	5.09	5.35	4.74	5.02	41961200	5.02	down	down	correct
AMCR.US	Amcor plc	20230112	12.23	12.27	12.13	12.2	6052300	12.2	down	up	incorrect
AME.US	AMETEK Inc	20230112	146.39	146.39	144.73	145.55	545300	145.55	down	down	correct
GUG.US	GUG	20230112	14.16	14.27	14.01	14.19	127300	14.19	up	up	correct
AMG.US	Affiliated Managers Group Inc	20230112	170.19	171.91	167.93	169.7	292500	169.7	down	down	correct
AMH.US	PH	20230112	24.21	24.2437	24.1	24.145	8805	24.145	down	down	correct
AMK.US	AssetMark Financial Holdings Inc	20230112	24.51	24.86	24.51	24.72	129400	24.72	up	down	incorrect
AMN.US	AMN Healthcare Services Inc	20230112	111.06	111.06	103.65	104.16	959700	104.16	down	down	correct
AMOV.US	América Móvil S.A.B. de C.V	20230112	19.81	20.25	19.81	20.25	1900	20.25	up	down	incorrect
AMP.US	Ameriprise Financial Inc	20230112	331.12	333.74	328.51	331.17	743400	331.17	up	up	correct
AMPI.US	Advanced Merger Partners Inc	20230112	0	0	0	0	0	0
AMPY.US	Amplify Energy Corp	20230112	8.8	9.1	8.71	8.77	386700	8.77	down	down	correct
AMR.US	Alpha Metallurgical Resources Inc	20230112	147.28	153.61	146.198	151.42	224500	151.42	up	up	correct
AMRC.US	Ameresco Inc	20230112	59.41	60.45	58.41	60.07	253800	60.07	up	down	incorrect
AMRX.US	Amneal Pharmaceuticals Inc	20230112	2.2	2.25	2.18	2.23	851900	2.23	up	down	incorrect
AMT.US	American Tower Corporation (REIT)	20230112	229.3	232.8	225.56	232.21	2364700	232.21	up	down	incorrect
AMWL.US	American Well Corporation	20230112	3.69	3.85	3.55	3.84	853400	3.84	up	up	correct
AMX.US	América Móvil S.A.B. de C.V	20230112	20.09	20.53	20.02	20.47	1992900	20.47	up	up	correct
AN.US	AutoNation Inc	20230112	116.01	116.5	113.82	115.92	593400	115.92	down	down	correct
ANET.US	Arista Networks Inc	20230112	116.75	117.69	114.55	117.18	1596800	117.18	up	up	correct
ANF.US	Abercrombie & Fitch Co	20230112	27.55	27.66	26.5	26.91	2300800	26.91	down	down	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20230112	8.3	8.3	8.18	8.29	407700	8.29	down	down	correct
AOMR.US	Angel Oak Mortgage Inc.	20230112	7.275	7.62	7.2	7.61	117500	7.61	up	up	correct
AON.US	Aon plc	20230112	313.2	317.03	308.86	315.87	731200	315.87	up	up	correct
AOS.US	A. O. Smith Corporation	20230112	62.74	62.81	60.99	61.4	1160800	61.4	down	down	correct
AP.US	Ampco	20230112	3.2	3.39	3.2	3.35	18300	3.35	up	down	incorrect
APAM.US	Artisan Partners Asset Management Inc	20230112	35.12	35.12	33.88	34.31	629400	34.31	down	down	correct
APD.US	Air Products and Chemicals Inc	20230112	312.77	314.01	308.9	310.21	1194800	310.21	down	up	incorrect
APG.US	APi Group Corporation	20230112	19.76	20.55	19.62	20.55	1047800	20.55	up	up	correct
APH.US	Amphenol Corporation	20230112	80.85	81.58	80.15	80.9	2075500	80.9	up	up	correct
APLE.US	Apple Hospitality REIT Inc	20230112	16.6	16.83	16.57	16.7	1328800	16.7	up	up	correct
APN.US	UN	20230112	10.4	10.4	10.4	10.4	0	10.4
APRN.US	Blue Apron Holdings Inc	20230112	0.81	0.954	0.765	0.915	22676900	0.915	up	up	correct
APTV.US	PA	20230112	113.7389	115.36	113.65	115.25	72780	115.25	up	up	correct
AQN.US	Algonquin Power & Utilities Corp	20230112	7.23	7.37	6.82	7.14	18076100	7.14	down	down	correct
AQNA.US	AQNA	20230112	24.39	24.74	24.03	24.35	31800	24.35	down	down	correct
AQNB.US	AQNB	20230112	22.79	23.225	22.7	22.96	23400	22.96	up	up	correct
AQNU.US	Algonquin Power & Utilities Corp Unit	20230112	26.28	26.7	25.26	26.1	930600	26.1	down	down	correct
AQUA.US	Evoqua Water Technologies Corp	20230112	42.34	42.81	41.78	42.47	446200	42.47	up	up	correct
AR.US	Antero Resources Corporation	20230112	29.38	30.35	29.2	29.95	5656400	29.95	up	up	correct
ARC.US	ARC Document Solutions Inc	20230112	3.52	3.6	3.47	3.6	135200	3.6	up	up	correct
ARCH.US	Arch Resources Inc	20230112	135.68	138.745	134.8	135.36	293900	135.36	down	down	correct
ARCO.US	Arcos Dorados Holdings Inc	20230112	8.57	8.59	8.37	8.5	823500	8.5	down	down	correct
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20230112	12.13	12.21	12.07	12.2	142300	12.2	up	up	correct
ARE.US	Alexandria Real Estate Equities Inc	20230112	154.72	156.33	152.85	155.88	665900	155.88	up	up	correct
ARES.US	Ares Management Corporation	20230112	74.7	77.08	73.945	76.75	1331300	76.75	up	up	correct
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20230112	20.9	21.25	20.75	21.25	6700	21.25	up	up	correct
ARGO.US	Argo Group International Holdings Ltd	20230112	27.14	27.14	24.35	25.68	326500	25.68	down	up	incorrect
ARI.US	Apollo Commercial Real Estate Finance Inc	20230112	11.81	11.93	11.67	11.86	745200	11.86	up	down	incorrect
ARL.US	American Realty Investors Inc	20230112	21.31	21.31	19.93	20.88	2300	20.88	down	up	incorrect
ARLO.US	Arlo Technologies Inc	20230112	3.74	3.92	3.68	3.84	715900	3.84	up	up	correct
ARMK.US	Aramark	20230112	44.45	44.99	44.28	44.92	2046900	44.92	up	up	correct
ARNC.US	Arconic Corporation	20230112	23.37	23.6682	22.99	23.53	491949	23.53	up	up	correct
AROC.US	Archrock Inc	20230112	9.48	9.6	9.44	9.57	704200	9.57	up	up	correct
ARR.US	PC	20230112	20.3082	20.43	19.9258	20.2823	17380	20.2823	down	down	correct
ARW.US	Arrow Electronics Inc	20230112	111.8	112.76	111.24	112.15	339600	112.15	up	down	incorrect
ASA.US	ASA Gold and Precious Metals Limited	20230112	16	16.21	15.95	16.17	72600	16.17	up	up	correct
ASAI.US	Sendas Distribuidora S.A.	20230112	19.18	20.12	18.91	19.59	386000	19.59	up	down	incorrect
ASAN.US	Asana Inc	20230112	13.88	14.09	13.07	14.04	3231100	14.04	up	down	incorrect
ASB.US	PF	20230112	22.62	22.84	22.575	22.7	11078	22.7	up	up	correct
ASC.US	Ardmore Shipping Corporation	20230112	13.1	13.83	13.08	13.72	652300	13.72	up	up	correct
ASG.US	Liberty All	20230112	5.26	5.3	5.21	5.3	205700	5.3	up	up	correct
ASGI.US	Aberdeen Standard Global Infrastructure Income Fund	20230112	18.33	18.57	18.33	18.49	14700	18.49	up	up	correct
ASGN.US	ASGN Incorporated	20230112	86.62	87.19	85.85	86.45	149400	86.45	down	up	incorrect
ASH.US	Ashland Global Holdings Inc	20230112	111.78	112.53	110.61	111.73	265200	111.73	down	down	correct
ASIX.US	AdvanSix Inc	20230112	42	43.09	41.94	43.09	124900	43.09	up	up	correct
ASPN.US	Aspen Aerogels Inc	20230112	11.78	11.84	11.36	11.79	543800	11.79	up	up	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20230112	264.11	271.11	262.32	268	70500	268	up	up	correct
ASX.US	ASE Technology Holding Co. Ltd	20230112	7.02	7.12	6.95	7.06	7121500	7.06	up	up	correct
ATA.US	Americas Technology Acquisition Corp	20230112	0	0	0	0	0	0
ATCO.US	PI	20230112	23.76	24.2285	23.76	24.21	25288	24.21	up	down	incorrect
ATEN.US	A10 Networks Inc	20230112	16	16.09	15.79	15.97	349900	15.97	down	up	incorrect
ATGE.US	Adtalem Global Education Inc	20230112	37.06	37.34	36.74	36.97	158400	36.97	down	down	correct
ATH.US	PD	20230112	18.65	18.77	18.28	18.55	22125	18.55	down	down	correct
ATHM.US	Autohome Inc	20230112	35.34	36.18	35.17	36	407300	36	up	up	correct
ATI.US	Allegheny Technologies Incorporated	20230112	34.09	34.37	33.26	33.89	2429800	33.89	down	down	correct
ATIP.US	WT	20230112	0.0155	0.0156	0.0145	0.0156	1200	0.0156	up	up	correct
ATKR.US	Atkore Inc	20230112	124.28	125.93	123.26	124.36	306600	124.36	up	up	correct
ATO.US	Atmos Energy Corporation	20230112	117.07	117.7	116.15	116.38	585800	116.38	down	up	incorrect
ATR.US	AptarGroup Inc	20230112	113.69	113.79	112.4	113.5	179100	113.5	down	down	correct
ATTO.US	Atento S.A	20230112	5.85	6.73	5.82	6.33	24800	6.33	up	up	correct
ATUS.US	Altice USA Inc	20230112	4.9	4.97	4.82	4.89	3052800	4.89	down	down	correct
AU.US	AngloGold Ashanti Limited	20230112	22.67	22.69	22.12	22.64	3208700	22.64	down	down	correct
AUD.US	Audacy Inc	20230112	0.28	0.29	0.27	0.29	353200	0.29	up	up	correct
AUST.US	Austin Gold Corp.	20230112	1.05	1.1	1.01	1.05	74100	1.05
AUY.US	Yamana Gold Inc	20230112	6.03	6.05	5.92	6.02	12073600	6.02	down	down	correct
AVA.US	Avista Corporation	20230112	42.43	43.11	41.87	42.84	984900	42.84	up	up	correct
AVAL.US	Grupo Aval Acciones y Valores S.A	20230112	2.38	2.47	2.38	2.45	117100	2.45	up	up	correct
AVB.US	AvalonBay Communities Inc	20230112	170.88	171.42	168.52	170.27	650900	170.27	down	down	correct
AVD.US	American Vanguard Corporation	20230112	22.86	23.02	22.59	22.84	76300	22.84	down	down	correct
AVK.US	Advent Convertible and Income Fund	20230112	11.94	12.06	11.89	12.05	107500	12.05	up	down	incorrect
AVNS.US	Avanos Medical Inc	20230112	28.02	28.93	27.858	28.92	257700	28.92	up	up	correct
AVNT.US	Avient Corporation	20230112	38.74	38.81	38.05	38.13	854900	38.13	down	down	correct
AVY.US	Avery Dennison Corporation	20230112	193.53	193.89	190.79	192.98	329400	192.98	down	down	correct
AVYA.US	Avaya Holdings Corp	20230112	0.281	0.331	0.235	0.262	23555100	0.262	down	up	incorrect
AWF.US	AllianceBernstein Global High Income Fund	20230112	9.94	10.02	9.87	9.99	134400	9.99	up	up	correct
AWI.US	Armstrong World Industries Inc	20230112	76	76.44	74.1	74.18	532000	74.18	down	down	correct
AWK.US	American Water Works Company Inc	20230112	161.22	161.24	159.06	159.42	569400	159.42	down	down	correct
AWP.US	Aberdeen Global Premier Properties Fund	20230112	4.28	4.31	4.23	4.31	229400	4.31	up	up	correct
AWR.US	American States Water Company	20230112	95.54	95.87	94.82	95.26	124700	95.26	down	down	correct
AX.US	Axos Financial Inc	20230112	40.3	41.3	39.68	40.67	295000	40.67	up	down	incorrect
AXL.US	American Axle & Manufacturing Holdings Inc	20230112	8.72	8.94	8.69	8.93	691100	8.93	up	up	correct
AXP.US	American Express Company	20230112	154.76	155.75	152.4	154.92	3322400	154.92	up	up	correct
AXR.US	AMREP Corporation	20230112	11.8	11.95	11.8	11.95	900	11.95	up	up	correct
AXS.US	PE	20230112	21.27	21.515	21.1006	21.38	52941	21.38	up	up	correct
AXTA.US	Axalta Coating Systems Ltd	20230112	27.84	28	27.555	27.61	3580300	27.61	down	down	correct
AYI.US	Acuity Brands Inc	20230112	175.56	177.12	171.51	172.4	310600	172.4	down	down	correct
AYX.US	Alteryx Inc	20230112	50.69	50.83	48.955	50.8	489900	50.8	up	up	correct
AZEK.US	The AZEK Company Inc	20230112	23.9	23.9	22.71	22.86	3947900	22.86	down	down	correct
AZO.US	AutoZone Inc	20230112	2424.71	2424.71	2361.3301	2363	171100	2363	down	down	correct
AZRE.US	Azure Power Global Limited	20230112	4.65	4.69	4.26	4.28	360300	4.28	down	up	incorrect
AZUL.US	Azul S.A	20230112	7.25	7.365	6.94	7.31	1895700	7.31	up	down	incorrect
AZZ.US	AZZ Inc	20230112	44.89	46.45	44.47	46.12	202600	46.12	up	up	correct
B.US	Barnes Group Inc	20230112	43.56	43.82	42.93	43.79	179500	43.79	up	up	correct
BA.US	The Boeing Company	20230112	209.58	214.92	207.37	214.32	8208100	214.32	up	up	correct
BABA.US	Alibaba Group Holding Limited	20230112	113.66	113.79	111.45	113.15	16590600	113.15	down	up	incorrect
BAC.US	PP	20230112	17.72	17.9899	17.7	17.96	148891	17.96	up	down	incorrect
BAH.US	Booz Allen Hamilton Holding Corporation	20230112	96.81	96.81	94.55	95.44	2395500	95.44	down	down	correct
BAK.US	Braskem S.A	20230112	9.35	9.59	9.1	9.43	273800	9.43	up	up	correct
BALY.US	Bally's Corporation	20230112	21.36	21.45	20.9	21.38	181519	21.38	up	up	correct
BAM.US	Brookfield Asset Management Inc	20230112	30.63	31.49	30.32	30.97	1298900	30.97	up	up	correct
BAMH.US	BAMH	20230112	17.16	17.29	16.93	17.16	26400	17.16
BAMI.US	Brookfield Finance I Preferred	20230112	16.84	17.01	16.463	17.01	8500	17.01	up	down	incorrect
MIO.US	MIO	20230112	11.33	11.5	11.205	11.47	70000	11.47	up	down	incorrect
BAMR.US	Brookfield Asset Management Reinsurance Partners Ltd	20230112	34.989	35.64	34.8	35.28	17248	35.28	up	up	correct
BAP.US	Credicorp Ltd	20230112	145.16	148.41	143.59	148.4	347200	148.4	up	up	correct
BARK.US	Original Bark Co	20230112	2.07	2.16	1.99	2.15	1101800	2.15	up	up	correct
BAX.US	Baxter International Inc	20230112	45.39	45.64	44.74	45.09	8526900	45.09	down	down	correct
BB.US	BlackBerry Limited	20230112	3.73	3.84	3.61	3.82	6386500	3.82	up	up	correct
BBAR.US	Banco BBVA Argentina S.A	20230112	4.48	4.7	4.42	4.63	1149500	4.63	up	up	correct
BBD.US	Banco Bradesco S.A	20230112	2.94	2.97	2.9	2.91	55137700	2.91	down	down	correct
BBDC.US	Barings BDC Inc	20230112	8.85	8.99	8.82	8.95	458400	8.95	up	up	correct
BBDO.US	Banco Bradesco S.A	20230112	2.56	2.58	2.52	2.56	5500	2.56
BBN.US	BlackRock Taxable Municipal Bond Trust	20230112	18.07	18.17	17.77	18.09	150500	18.09	up	up	correct
BBU.US	Brookfield Business Partners L.P	20230112	18.49	18.65	18.3	18.34	3900	18.34	down	up	incorrect
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20230112	6.81	6.86	6.76	6.85	1091600	6.85	up	up	correct
BBW.US	Build	20230112	23.9	24.55	23.65	24.48	157800	24.48	up	up	correct
BBWI.US	Bath Body Works Inc	20230112	46.84	46.93	45.69	46.14	1955600	46.14	down	down	correct
BBY.US	Best Buy Co. Inc	20230112	86.35	86.7	84.83	86.4	2584100	86.4	up	up	correct
BC.US	PC	20230112	24.82	24.82	24.45	24.6414	16391	24.6414	down	down	correct
BCAT.US	BlackRock Capital Allocation Trust	20230112	14.88	14.93	14.76	14.87	349100	14.87	down	up	incorrect
BCC.US	Boise Cascade Company	20230112	71	71.25	69.71	71.14	173700	71.14	up	up	correct
BCE.US	BCE Inc	20230112	45.76	46.45	45.5	46.42	1477500	46.42	up	up	correct
BCH.US	Banco de Chile	20230112	20.59	20.66	20.24	20.46	495000	20.46	down	down	correct
BCO.US	The Brink's Company	20230112	60.25	62.51	59.96	62.06	226400	62.06	up	up	correct
BCS.US	Barclays PLC	20230112	8.74	8.83	8.66	8.79	3687600	8.79	up	up	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20230112	10.24	10.35	10.16	10.32	235300	10.32	up	up	correct
BDC.US	Belden Inc	20230112	78.32	80.6	78.32	80.54	293000	80.54	up	up	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20230112	9.17	9.27	9.13	9.2	412900	9.2	up	up	correct
BDN.US	Brandywine Realty Trust	20230112	6.39	6.57	6.33	6.57	1776000	6.57	up	up	correct
BDX.US	Becton Dickinson and Company	20230112	256.6	258	254.08	254.6	693000	254.6	down	down	correct
BDXB.US	Becton Dickinson and Company	20230112	50.489	50.69	50.27	50.41	44900	50.41	down	down	correct
BE.US	Bloom Energy Corporation	20230112	23.37	23.88	22.72	23.63	2615600	23.63	up	up	correct
BEDU.US	Bright Scholar Education Holdings Limited	20230112	2.48	2.54	2.409	2.42	33000	2.42	down	down	correct
BEKE.US	KE Holdings Inc	20230112	18.22	18.869	18.005	18.83	12938300	18.83	up	up	correct
BEN.US	Franklin Resources Inc	20230112	29.66	30.05	29.2	29.83	4433800	29.83	up	up	correct
BEP.US	PA	20230112	19.53	19.53	19.12	19.12	8148	19.12	down	up	incorrect
BEPH.US	BEPH	20230112	15.57	15.81	15.4	15.78	20000	15.78	up	down	incorrect
BERY.US	Berry Global Group Inc	20230112	61.94	61.97	61.53	61.75	540700	61.75	down	down	correct
BEST.US	BEST Inc	20230112	0.818	0.818	0.775	0.799	207100	0.799	down	up	incorrect
BF.US	B	20230112	66.12	66.25	65.21	65.67	979900	65.67	down	down	correct
BFAM.US	Bright Horizons Family Solutions Inc	20230112	72.35	73.74	71.06	73.52	349300	73.52	up	up	correct
BFK.US	BlackRock Municipal Income Trust	20230112	10.3	10.4	10.27	10.4	168600	10.4	up	up	correct
BFS.US	PE	20230112	21.46	21.46	20.595	20.73	24380	20.73	down	down	correct
BFZ.US	BlackRock California Municipal Income Trust	20230112	11.13	11.22	11.11	11.21	39900	11.21	up	down	incorrect
BG.US	Bunge Limited	20230112	98.71	101.25	98.06	100.54	990400	100.54	up	down	incorrect
BGH.US	Barings Global Short Duration High Yield Fund	20230112	13.4	13.49	13.37	13.48	58000	13.48	up	up	correct
BGR.US	BlackRock Energy and Resources Trust	20230112	12.71	12.77	12.6	12.71	106900	12.71
BGS.US	B&G Foods Inc	20230112	13.73	14.31	13.71	13.92	1823000	13.92	up	up	correct
BGSF.US	BGSF Inc	20230112	15.94	15.94	15.51	15.72	24800	15.72	down	down	correct
BGT.US	BlackRock Floating Rate Income Trust	20230112	11.27	11.33	11.23	11.32	64500	11.32	up	up	correct
BGY.US	BlackRock Enhanced International Dividend Trust	20230112	5.44	5.44	5.35	5.38	249500	5.38	down	down	correct
BH.US	A	20230112	700.05	706.5	700.05	704.9999	165	704.9999	up	up	correct
BHC.US	Bausch Health Companies Inc	20230112	7.36	7.41	7.15	7.34	4367600	7.34	down	down	correct
BHE.US	Benchmark Electronics Inc	20230112	28.45	28.82	28.26	28.63	126200	28.63	up	up	correct
BHG.US	Bright Health Group Inc.	20230112	0.8	0.815	0.753	0.796	1418200	0.796	down	down	correct
BHK.US	BlackRock Core Bond Trust	20230112	11.23	11.28	11.13	11.25	152100	11.25	up	up	correct
BHLB.US	Berkshire Hills Bancorp Inc	20230112	30.74	31.11	30.72	30.96	178300	30.96	up	down	incorrect
BHP.US	BHP Group	20230112	68.18	69	66.96	68.99	3174600	68.99	up	up	correct
BHR.US	PD	20230112	23.93	23.9999	23.845	23.9999	5256	23.9999	up	down	incorrect
BHV.US	BlackRock Virginia Municipal Bond Trust	20230112	11.94	11.95	11.88	11.9	900	11.9	down	down	correct
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20230112	16.9	18.19	16.86	17.86	2071700	17.86	up	up	correct
BIG.US	Big Lots Inc	20230112	19.24	19.34	18.62	19.31	1000300	19.31	up	up	correct
BIGZ.US	Blackrock Innovation & Growth Trust	20230112	7.4	7.43	7.21	7.42	1257800	7.42	up	up	correct
BILL.US	Bill.com Holdings Inc	20230112	103.05	104.63	95.785	104.31	1949500	104.31	up	down	incorrect
BIO.US	B	20230112	404.66	404.66	404.66	404.66	0	404.66
BKE.US	The Buckle Inc	20230112	46.85	46.88	44.59	45.19	946900	45.19	down	up	incorrect
BIP.US	PB	20230112	17.32	17.4194	17.1301	17.21	5312	17.21	down	down	correct
BIPC.US	Brookfield Infrastructure Corporation	20230112	43.16	43.46	42.53	43.27	275900	43.27	up	up	correct
BIPH.US	Safeplus International Holdings Limited	20230112	17.806	17.92	17.565	17.71	14000	17.71	down	down	correct
BIT.US	BlackRock Multi	20230112	14.87	15	14.75	14.97	113700	14.97	up	up	correct
BJ.US	BJ's Wholesale Club Holdings Inc	20230112	69.77	69.84	68.855	69.35	956700	69.35	down	down	correct
BK.US	The Bank of New York Mellon Corporation	20230112	48.47	48.76	47.89	48.16	8980800	48.16	down	up	incorrect
BKD.US	Brookdale Senior Living Inc	20230112	2.88	2.91	2.82	2.91	1197300	2.91	up	up	correct
BKH.US	Black Hills Corporation	20230112	72.86	73.7	72.33	73.15	329500	73.15	up	up	correct
BKI.US	Black Knight Inc	20230112	61.96	61.96	60.69	61.5	712600	61.5	down	down	correct
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20230112	12.19	12.33	12.17	12.33	50100	12.33	up	up	correct
BKT.US	BlackRock Income Trust Inc	20230112	12.92	13.08	12.92	13.06	73700	13.06	up	up	correct
BKU.US	BankUnited Inc	20230112	34.83	35.34	34.78	35.14	536900	35.14	up	up	correct
BLD.US	TopBuild Corp	20230112	179.46	179.765	173.75	178.49	287300	178.49	down	up	incorrect
BLDR.US	Builders FirstSource Inc	20230112	69.6	70.25	68.02	70.22	1939200	70.22	up	up	correct
BLE.US	BlackRock Municipal Income Trust II	20230112	10.76	10.88	10.69	10.85	110700	10.85	up	up	correct
BLK.US	BlackRock Inc	20230112	763.16	763.16	741.15	753.96	938600	753.96	down	down	correct
BLND.US	Blend Labs Inc.	20230112	1.75	1.765	1.705	1.76	1123400	1.76	up	up	correct
BLW.US	BlackRock Limited Duration Income Trust	20230112	13.63	13.69	13.55	13.69	66800	13.69	up	down	incorrect
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20230112	16.8	17.15	16.73	17.14	75900	17.14	up	up	correct
BMA.US	Banco Macro S.A	20230112	19.62	20.79	19.32	20.75	549800	20.75	up	up	correct
BME.US	BlackRock Health Sciences Trust	20230112	43.17	43.28	42.65	43.02	21200	43.02	down	down	correct
BMEZ.US	BlackRock Health Sciences Trust II	20230112	16.24	16.28	16.03	16.21	358800	16.21	down	up	incorrect
BMI.US	Badger Meter Inc	20230112	113.27	114.76	111.9	114.29	97200	114.29	up	up	correct
BML.US	PL	20230112	19.98	20.3	19.81	20.1795	28108	20.1795	up	up	correct
BMO.US	Bank of Montreal	20230112	96.92	97.57	95.89	97.26	708700	97.26	up	up	correct
BMY.US	Bristol	20230112	71.68	71.94	71.06	71.6	6779600	71.6	down	down	correct
BNED.US	Barnes & Noble Education Inc	20230112	1.91	2.04	1.89	2.02	259900	2.02	up	up	correct
BNL.US	Broadstone Net Lease Inc	20230112	17.59	17.74	17.39	17.59	1002000	17.59
BNS.US	The Bank of Nova Scotia	20230112	50.88	51.49	50.59	51.29	1132500	51.29	up	up	correct
BNY.US	BlackRock New York Municipal Income Trust	20230112	10.6	10.68	10.57	10.68	73400	10.68	up	up	correct
BOAC.US	Bluescape Opportunities Acquisition Corp	20230112	9.8	9.8	9.78	9.79	440200	9.79	down	down	correct
BOE.US	BlackRock Enhanced Global Dividend Trust	20230112	10.33	10.34	10.18	10.23	146400	10.23	down	down	correct
BOH.US	PA	20230112	18.6	18.64	18.4	18.5646	8475	18.2911	down	down	correct
BOOT.US	Boot Barn Holdings Inc	20230112	72.99	73.33	70.94	72.35	710300	72.35	down	down	correct
BORR.US	Borr Drilling Limited	20230112	5.4	5.51	5.295	5.5	1004500	5.5	up	up	correct
BOX.US	Box Inc	20230112	28.9	29.83	28.82	29.67	1780300	29.67	up	up	correct
BP.US	BP p.l.c	20230112	35.13	35.63	34.89	35.31	8934700	35.31	up	down	incorrect
BPT.US	BP Prudhoe Bay Royalty Trust	20230112	12.14	12.91	12.06	12.5	711200	12.203	up	up	correct
BQ.US	Boqii Holding Limited	20230112	1.73	1.8	1.687	1.71	16500	1.71	down	up	incorrect
BR.US	Broadridge Financial Solutions Inc	20230112	143.55	145.17	142.35	144.99	419800	144.99	up	up	correct
BRBR.US	BellRing Brands Inc	20230112	26.15	26.94	25.98	26.65	815300	26.65	up	up	correct
BRC.US	Brady Corporation	20230112	49.37	50.17	48.75	50.08	184100	50.08	up	up	correct
BRDG.US	Bridge Investment Group Holdings Inc	20230112	14.33	14.8	14.245	14.65	172900	14.65	up	up	correct
BRFS.US	BRF S.A	20230112	1.65	1.79	1.6	1.72	8505300	1.72	up	down	incorrect
BRK.US	B	20230112	321.15	321.32	317.72	318.93	3070300	318.93	down	down	correct
BRMK.US	Broadmark Realty Capital Inc	20230112	4.12	4.16	4.005	4.16	1428200	4.16	up	down	incorrect
BRO.US	Brown & Brown Inc	20230112	61.95	62.23	61.03	61.66	1197700	61.66	down	down	correct
BROS.US	Dutch Bros Inc.	20230112	36.01	36.44	34.71	35.29	1268300	35.29	down	down	correct
BRSP.US	Brightspire Capital Inc	20230112	7.1	7.23	7.09	7.18	472900	7.18	up	up	correct
BRT.US	BRT Apartments Corp	20230112	19.87	20.39	19.83	20.23	61400	20.23	up	up	correct
BRW.US	Voya Prime Rate Trust	20230112	8	8	7.95	8	62500	8
BRX.US	Brixmor Property Group Inc	20230112	22.34	22.83	22.22	22.77	3676900	22.77	up	up	correct
BSAC.US	Banco Santander	20230112	16.12	16.2	15.93	16.03	216900	16.03	down	down	correct
BSBR.US	Banco Santander (Brasil) S.A	20230112	5.96	6.01	5.85	5.91	2166300	5.91	down	down	correct
BSIG.US	BrightSphere Investment Group Inc	20230112	21.34	21.771	20.955	21.15	226300	21.15	down	up	incorrect
BSM.US	Black Stone Minerals L.P	20230112	15.98	16.69	15.91	16.54	654400	16.54	up	up	correct
BSMX.US	Banco Santander México S.A. Institución de Banca Múltiple Grupo Financiero Santander México	20230112	6.05	6.21	6.05	6.16	175800	6.16	up	up	correct
BST.US	BlackRock Science and Technology Trust	20230112	31.61	31.61	31.06	31.49	147500	31.49	down	up	incorrect
BSTZ.US	BlackRock Science and Technology Trust II	20230112	17.13	17.14	16.764	17	244300	17	down	down	correct
BSX.US	PA	20230112	114.25	115.3174	114.25	115.3174	6187	115.3174	up	down	incorrect
BTCM.US	BIT Mining Limited	20230112	2.22	2.28	1.96	2.16	248900	2.16	down	down	correct
BTA.US	BlackRock Long	20230112	9.88	10.02	9.88	9.99	68200	9.99	up	up	correct
BTI.US	British American Tobacco p.l.c	20230112	38.71	39.05	38.55	38.83	2751300	38.83	up	up	correct
BTO.US	John Hancock Financial Opportunities Fund	20230112	36.54	36.6	35.81	36.5	45200	36.5	down	down	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20230112	22.03	22.2	21.98	22.16	89700	22.16	up	down	incorrect
BTU.US	Peabody Energy Corporation	20230112	27.34	28.18	27.16	27.73	2664900	27.73	up	down	incorrect
BTZ.US	BlackRock Credit Allocation Income Trust	20230112	10.5	10.69	10.4	10.69	564400	10.69	up	up	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20230112	22.39	22.4	22.08	22.11	58800	22.11	down	down	correct
BUR.US	Burford Capital Limited	20230112	9.27	9.33	9.1	9.17	156638	9.17	down	up	incorrect
BURL.US	Burlington Stores Inc	20230112	225.84	226.48	221.82	222.75	519400	222.75	down	down	correct
BV.US	BrightView Holdings Inc	20230112	7.66	7.77	7.56	7.61	136400	7.61	down	down	correct
BVH.US	Bluegreen Vacations Holding Corporation	20230112	27.38	28.15	27.21	27.77	123500	27.77	up	up	correct
BVN.US	Compañía de Minas Buenaventura S.A.A	20230112	8.2	8.33	8.07	8.31	1385100	8.31	up	up	correct
BW.US	PA	20230112	17.6	17.8432	17.255	17.76	24149	17.76	up	up	correct
BWA.US	BorgWarner Inc	20230112	43.97	44.86	43.81	44.61	1825200	44.61	up	up	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20230112	8.33	8.49	8.33	8.45	149000	8.45	up	up	correct
BWSN.US	BWSN	20230112	24.39	24.43	24.2	24.357	6300	24.357	down	down	correct
BWXT.US	BWX Technologies Inc	20230112	59.17	59.28	58.65	58.65	323800	58.65	down	up	incorrect
BX.US	The Blackstone Group Inc	20230112	83.78	85.06	82.26	85.06	4607800	85.06	up	up	correct
BXC.US	BlueLinx Holdings Inc	20230112	79.43	80.03	78.01	79.64	76400	79.64	up	up	correct
BXMT.US	Blackstone Mortgage Trust Inc	20230112	23.24	23.35	22.95	23.16	1825400	23.16	down	down	correct
BXMX.US	Nuveen S&P 500 Buy	20230112	13.13	13.16	12.98	13.09	81300	13.09	down	down	correct
BXP.US	Boston Properties Inc	20230112	70.37	71.54	70.03	71.22	1236600	71.22	up	up	correct
BXSL.US	Blackstone Secured Lending Fund	20230112	23.45	23.65	23.26	23.5	852300	23.5	up	up	correct
BY.US	Byline Bancorp Inc	20230112	23.08	23.33	23.05	23.18	151100	23.18	up	up	correct
BYD.US	Boyd Gaming Corporation	20230112	57.33	58.75	57.12	58.34	892200	58.34	up	up	correct
BYM.US	BlackRock Municipal Income Quality Trust	20230112	11.72	11.82	11.6	11.67	85300	11.67	down	down	correct
BZH.US	Beazer Homes USA Inc	20230112	14.23	14.35	13.84	14.28	193300	14.28	up	up	correct
C.US	PN	20230112	28.59	28.6908	28.45	28.49	100936	28.49	down	up	incorrect
CAAP.US	Corporación América Airports S.A	20230112	9.2	9.66	9.17	9.65	59300	9.65	up	up	correct
CABO.US	Cable One Inc	20230112	764.15	778.76	754.87	757.09	74400	757.09	down	down	correct
CACI.US	CACI International Inc	20230112	295.22	296.74	292.83	293.09	131300	293.09	down	down	correct
CAE.US	CAE Inc	20230112	20.74	21.52	20.65	21.51	256200	21.51	up	up	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20230112	15.12	15.16	15.05	15.14	18700	15.14	up	up	correct
CAG.US	Conagra Brands Inc	20230112	40.59	40.66	39.96	40.13	3620100	40.13	down	down	correct
CAH.US	Cardinal Health Inc	20230112	76.37	77.04	75.89	76.52	1478300	76.52	up	up	correct
CAJ.US	Canon Inc	20230112	22.19	22.3	21.99	22.2	409200	22.2	up	down	incorrect
CAL.US	Caleres Inc	20230112	22.69	23.23	22.53	23.17	546000	23.17	up	up	correct
CALX.US	Calix Inc	20230112	61.47	65.36	60.88	64.13	2044400	64.13	up	up	correct
CANG.US	Cango Inc	20230112	1.43	1.45	1.4	1.43	144400	1.43
CAPL.US	CrossAmerica Partners LP	20230112	20.91	21.06	20.7	20.86	28300	20.86	down	up	incorrect
CARR.US	Carrier Global Corporation	20230112	45.5	45.67	44.92	45.25	3275800	45.25	down	down	correct
CARS.US	Cars.com Inc	20230112	14.67	15.45	14.67	15.42	368200	15.42	up	down	incorrect
CAT.US	Caterpillar Inc	20230112	252	257.38	251.01	255.07	3881500	255.07	up	up	correct
CATO.US	The Cato Corporation	20230112	10.67	10.67	10.4	10.42	69200	10.42	down	down	correct
CB.US	Chubb Limited	20230112	224.53	226.85	223	225.6	1026221	225.6	up	up	correct
CBD.US	Companhia Brasileira de Distribuição	20230112	3.59	3.71	3.54	3.65	1155900	3.65	up	up	correct
CBH.US	AllianzGI Convertible & Income 2024 Target Term Fund	20230112	8.91	9.01	8.81	8.88	23600	8.88	down	up	incorrect
CBO.US	NYSE LISTED TEST STOCK FOR CTS AND CQS	20230112	24.96	24.96	24.96	24.96	0	24.96
CBRE.US	CBRE Group Inc	20230112	85.56	85.97	84.5	85.63	1364400	85.63	up	up	correct
CBT.US	Cabot Corporation	20230112	71.99	73.11	71.17	72.81	277700	72.81	up	up	correct
CBU.US	Community Bank System Inc	20230112	64.19	64.86	63.7	64.39	127400	64.39	up	up	correct
CBX.US	NYSE LISTED TEST	20230112	25	25	25	25	0	25
CBZ.US	CBIZ Inc	20230112	47.45	48.09	47.18	48.09	124100	48.09	up	up	correct
CC.US	The Chemours Company	20230112	33.01	33.43	32.73	33.27	782700	33.27	up	up	correct
CCI.US	Crown Castle International Corp. (REIT)	20230112	148.31	152.01	147.1	151.25	2337200	151.25	up	down	incorrect
CCJ.US	Cameco Corporation	20230112	25.5	25.68	25.03	25.62	3445300	25.62	up	up	correct
CCK.US	Crown Holdings Inc	20230112	85.79	87.23	85.13	86.52	854300	86.52	up	up	correct
CCL.US	Carnival Corporation & plc	20230112	10.06	10.29	9.86	10.28	48425800	10.28	up	down	incorrect
CCM.US	Concord Medical Services Holdings Limited	20230112	1.43	1.55	1.42	1.42	500	1.42	down	up	incorrect
CCO.US	Clear Channel Outdoor Holdings Inc	20230112	1.41	1.41	1.29	1.33	4229800	1.33	down	up	incorrect
CCS.US	Century Communities Inc	20230112	57.78	58.2	56.37	58.18	189600	58.18	up	up	correct
CCU.US	Compañía Cervecerías Unidas S.A	20230112	13.82	14.15	13.64	13.65	207500	13.65	down	down	correct
CCV.US	UN	20230112	10.02	10.02	10.02	10.02	100	10.02
CCZ.US	Comcast Holdings Corp	20230112	54	54	54	54	0	54
CDAY.US	Ceridian HCM Holding Inc	20230112	66.19	66.85	64.755	66.75	874500	66.75	up	up	correct
CDE.US	Coeur Mining Inc	20230112	3.73	3.85	3.69	3.74	4836600	3.74	up	down	incorrect
CDR.US	PC	20230112	12.95	13.64	12.6601	13.18	14374	13.18	up	up	correct
CDRE.US	Cadre Holdings Inc.	20230112	21.73	22.04	21.645	22	57300	22	up	up	correct
CE.US	Celanese Corporation	20230112	119.33	122.22	117.59	121.64	1534600	121.64	up	up	correct
CEA.US	China Eastern Airlines Corporation Limited	20230112	21.65	21.65	21.1	21.44	10700	21.44	down	down	correct
CEE.US	The Central and Eastern Europe Fund Inc	20230112	9.01	9.03	8.9	8.95	12500	8.95	down	down	correct
CEIX.US	CONSOL Energy Inc	20230112	58.91	59.46	57.14	58.9	552800	58.9	down	down	correct
CEM.US	ClearBridge MLP and Midstream Fund Inc	20230112	35.19	35.67	34.96	35.45	47600	35.45	up	down	incorrect
CEN.US	Center Coast Brookfield MLP & Energy Infrastructure Fund	20230112	18.15	18.33	18.15	18.31	6500	18.31	up	down	incorrect
CEPU.US	Central Puerto S.A	20230112	6.34	6.45	6.18	6.4	159600	6.4	up	up	correct
CEQP.US	P	20230112	9.17	9.17	9.1101	9.15	56546	9.15	down	down	correct
CF.US	CF Industries Holdings Inc	20230112	84.14	86.52	83.31	86.31	2924300	86.31	up	up	correct
CFG.US	PE	20230112	20.84	20.8883	20.59	20.7	52688	20.7	down	down	correct
CGA.US	China Green Agriculture Inc	20230112	4.12	4.12	4.05	4.05	400	4.05	down	down	correct
CGAU.US	Centerra Gold Inc	20230112	6.1	6.14	5.94	6.07	134600	6.07	down	down	correct
CHCT.US	Community Healthcare Trust Incorporated	20230112	39.04	39.575	38.575	39.34	125700	39.34	up	up	correct
CHD.US	Church & Dwight Co. Inc	20230112	81.85	81.96	80.9	81.39	1155500	81.39	down	down	correct
CHE.US	Chemed Corporation	20230112	491.35	496.89	488.79	490	81700	490	down	down	correct
CHGG.US	Chegg Inc	20230112	24.6	24.75	23.77	24.3	2021300	24.3	down	down	correct
CHH.US	Choice Hotels International Inc	20230112	119.15	120.8	118.11	119.97	373800	119.97	up	up	correct
CHMI.US	PB	20230112	21.7499	21.9999	21.625	21.79	4576	21.79	up	up	correct
CHN.US	The China Fund Inc	20230112	15.03	15.05	14.88	14.95	13600	14.95	down	down	correct
CHRA.US	Charah Solutions Inc	20230112	6.54	6.653	6.45	6.5	18100	6.5	down	down	correct
CHRB.US	CHRB	20230112	10.37	10.866	10.37	10.55	2400	10.55	up	up	correct
CHS.US	Chico's FAS Inc	20230112	4.62	4.76	4.55	4.76	2159100	4.76	up	up	correct
CHT.US	Chunghwa Telecom Co. Ltd	20230112	37.18	37.48	37.1	37.44	196700	37.44	up	up	correct
CHWY.US	Chewy Inc	20230112	44.19	44.33	42.41	43.75	2561500	43.75	down	down	correct
CI.US	Cigna Corporation	20230112	308.58	311.99	306.82	310.22	1278600	310.22	up	up	correct
CIA.US	Citizens Inc	20230112	2.26	2.4	2.22	2.35	20400	2.35	up	up	correct
CIAN.US	Cian PLC	20230112	3.4	3.4	3.4	3.4	0	3.4
CIB.US	Bancolombia S.A	20230112	29.63	29.63	29.22	29.39	276000	29.39	down	down	correct
CIEN.US	Ciena Corporation	20230112	51.61	51.86	50.8	50.92	707700	50.92	down	down	correct
CIF.US	MFS Intermediate High Income Fund	20230112	1.81	1.83	1.81	1.82	49200	1.82	up	down	incorrect
CIG.US	C	20230112	3.15	3.39	3.15	3.34	21644	3.34	up	up	correct
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20230112	17.94	18	17.8	17.87	61000	17.87	down	down	correct
CIM.US	PD	20230112	21.13	21.13	20.6	20.7	35762	20.7	down	down	correct
CINT.US	CI&T Inc	20230112	7.97	8.5	7.97	8.44	26700	8.44	up	up	correct
CIO.US	PA	20230112	19.96	19.99	19.96	19.97	9239	19.97	up	up	correct
CION.US	Cion Investment Corp	20230112	10.84	10.937	10.7	10.77	166200	10.77	down	down	correct
CIR.US	CIRCOR International Inc	20230112	25.76	26.16	25.53	26.04	45200	26.04	up	up	correct
CIXX.US	CI Financial Corp	20230112	11.16	11.37	11.03	11.32	35600	11.32	up	up	correct
CL.US	Colgate	20230112	77.36	77.6	76.35	76.84	6059000	76.84	down	down	correct
CLB.US	Core Laboratories N.V	20230112	23	24.3	22.71	23.28	571300	23.28	up	up	correct
CLDT.US	PA	20230112	21.5	21.5	21.115	21.18	2701	21.18	down	down	correct
CLF.US	Cleveland	20230112	20.18	20.9	19.88	20.9	25472000	20.9	up	up	correct
CLH.US	Clean Harbors Inc	20230112	120.09	120.23	117.87	118.64	194200	118.64	down	down	correct
CLPR.US	Clipper Realty Inc	20230112	7	7.19	6.925	7.17	22100	7.17	up	up	correct
CLS.US	Celestica Inc	20230112	12.49	12.8	12.38	12.69	364800	12.69	up	up	correct
CLVT.US	PA	20230112	43.59	43.9	43.31	43.73	4202	43.73	up	up	correct
CLW.US	Clearwater Paper Corporation	20230112	35.4	36.13	35.27	35.92	94300	35.92	up	up	correct
CLX.US	The Clorox Company	20230112	141.92	142.99	140.69	142.82	1016900	142.82	up	up	correct
CM.US	Canadian Imperial Bank of Commerce	20230112	42.99	43.47	42.75	43.3	778500	43.3	up	up	correct
CMA.US	Comerica Incorporated	20230112	68.51	69.34	68.12	68.91	1419800	68.91	up	up	correct
CMC.US	Commercial Metals Company	20230112	56.5	56.6	54.8	55.88	1301000	55.88	down	down	correct
CMCM.US	Cheetah Mobile Inc	20230112	2.52	2.539	2.44	2.44	22500	2.44	down	down	correct
CMG.US	Chipotle Mexican Grill Inc	20230112	1487.58	1515.95	1478.4	1512.47	278800	1512.47	up	up	correct
CMI.US	Cummins Inc	20230112	250.17	252.36	249.13	250.11	534600	250.11	down	down	correct
CMP.US	Compass Minerals International Inc	20230112	46.21	46.69	45.35	46.55	355500	46.55	up	up	correct
CMRE.US	PE	20230112	25.2	25.32	25.1	25.28	16669	25.28	up	up	correct
CMS.US	PC	20230112	19.22	19.29	18.85	18.89	20819	18.89	down	down	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20230112	23.61	23.91	23.61	23.81	6000	23.81	up	up	correct
CMSC.US	CMS Energy Corp	20230112	23.95	24.1	23.95	23.97	18400	23.97	up	up	correct
CMSD.US	CMS Energy Corp	20230112	24.09	24.37	24.05	24.36	48600	24.36	up	up	correct
CMTG.US	Claros Mortgage Trust Inc.	20230112	15.99	16.23	15.83	16.21	183300	16.21	up	up	correct
CMU.US	MFS High Yield Municipal Trust	20230112	3.25	3.29	3.25	3.28	54500	3.28	up	up	correct
CNA.US	CNA Financial Corporation	20230112	43.64	43.7	43.25	43.27	99100	43.27	down	down	correct
CNC.US	Centene Corporation	20230112	78.48	78.97	76.92	78.18	3503500	78.18	down	down	correct
CNF.US	CNFinance Holdings Limited	20230112	1.84	1.84	1.7	1.81	33800	1.81	down	up	incorrect
CNHI.US	CNH Industrial N.V	20230112	17.02	17.27	16.92	17.23	5633000	17.23	up	down	incorrect
CNI.US	Canadian National Railway Company	20230112	123	123.4	121.44	123.13	959900	123.13	up	down	incorrect
CNK.US	Cinemark Holdings Inc	20230112	9.99	10.57	9.81	10.49	9733800	10.49	up	up	correct
CNM.US	Core & Main Inc	20230112	21.71	21.71	21.28	21.46	376300	21.46	down	down	correct
CNMD.US	CONMED Corporation	20230112	95.25	95.72	91.58	95.68	651900	95.68	up	up	correct
CNNE.US	Cannae Holdings Inc	20230112	22.67	23.14	22.47	23.08	558700	23.08	up	up	correct
CNO.US	PA	20230112	18.11	18.26	18.11	18.16	1990	18.16	up	up	correct
CNP.US	CenterPoint Energy Inc	20230112	31.21	31.28	30.84	31.07	4116800	31.07	down	up	incorrect
CNQ.US	Canadian Natural Resources Limited	20230112	56.3	57.36	55.82	56.94	1819700	56.94	up	down	incorrect
CNS.US	Cohen & Steers Inc	20230112	72.21	72.51	71.23	72.5	103400	72.5	up	up	correct
CNX.US	CNX Resources Corporation	20230112	16.53	16.77	16.36	16.68	2178700	16.68	up	up	correct
CO.US	Global Cord Blood Corporation	20230112	2.99	2.99	2.99	2.99	0	2.99
CODI.US	PC	20230112	24.96	25	24.62	24.84	12952	24.84	down	up	incorrect
COE.US	China Online Education Group	20230112	6.36	6.36	6	6.01	16000	6.01	down	down	correct
COF.US	PL	20230112	17.54	17.74	17.32	17.66	44583	17.66	up	up	correct
COLD.US	Americold Realty Trust	20230112	31	31.62	30.73	31.39	1900100	31.39	up	up	correct
COMP.US	Compass Inc	20230112	3.34	3.65	3.2	3.64	3797290	3.64	up	up	correct
COO.US	The Cooper Companies Inc	20230112	353	353.93	346.38	349.45	227200	349.45	down	down	correct
COOK.US	Traeger Inc	20230112	2.86	2.95	2.8	2.91	410700	2.91	up	up	correct
COP.US	ConocoPhillips	20230112	118.39	121.1	117.85	120.16	5072500	120.16	up	up	correct
CORR.US	PA	20230112	12.74	13.29	12.46	13.209	13467	13.209	up	up	correct
COTY.US	Coty Inc	20230112	9.35	9.43	9.23	9.42	6465300	9.42	up	up	correct
COUR.US	Coursera Inc	20230112	13.18	13.25	12.845	13.07	429200	13.07	down	down	correct
CP.US	Canadian Pacific Railway Limited	20230112	77.57	78.02	76.43	77.93	1771800	77.93	up	up	correct
CPA.US	Copa Holdings S.A	20230112	86.27	88.48	84.99	87.91	818500	87.91	up	down	incorrect
CPAC.US	Cementos Pacasmayo S.A.A	20230112	5.31	5.38	5.15	5.3	7400	5.3	down	down	correct
CPB.US	Campbell Soup Company	20230112	55.64	55.7	54.55	54.73	2889600	54.73	down	down	correct
CPE.US	Callon Petroleum Company	20230112	37.72	39.52	37.52	39.44	1439300	39.44	up	up	correct
CPF.US	Central Pacific Financial Corp	20230112	21.16	21.77	21.14	21.52	149300	21.52	up	down	incorrect
CPG.US	Crescent Point Energy Corp	20230112	6.98	7.15	6.89	7.13	5019100	7.13	up	up	correct
CPK.US	Chesapeake Utilities Corporation	20230112	123.71	124.8	122.7	122.79	73100	122.79	down	down	correct
CPNG.US	Coupang Inc	20230112	17.46	17.63	16.805	16.91	6233300	16.91	down	down	correct
CPRI.US	Capri Holdings Limited	20230112	63.3	63.82	62.81	63.73	1089200	63.73	up	up	correct
CPS.US	Cooper	20230112	13.35	14.34	13.32	14.26	440000	14.26	up	up	correct
CPT.US	Camden Property Trust	20230112	118.86	119.6	117.62	118.33	804500	118.33	down	down	correct
CPUH.US	WT	20230112	0.152	0.17	0.152	0.1521	18496	0.1521	up	up	correct
CR.US	Crane Co	20230112	106.06	108.22	105.52	107.99	300500	107.99	up	up	correct
CRC.US	California Resources Corp	20230112	43.67	45.16	43.46	44.93	885233	44.93	up	up	correct
CRD.US	B	20230112	5.64	6.11	5.58	6.02	13400	6.02	up	up	correct
CRH.US	CRH plc	20230112	44.9	45.01	44.41	44.69	777200	44.69	down	down	correct
CRI.US	Carter's Inc	20230112	83.59	83.59	81.85	82.85	429600	82.85	down	down	correct
CRK.US	Comstock Resources Inc	20230112	12.73	13.04	12.52	12.93	3899900	12.93	up	down	incorrect
CRL.US	Charles River Laboratories International Inc	20230112	237.48	242.09	229.7	232.25	802200	232.25	down	down	correct
CRM.US	salesforce.com inc	20230112	147.84	149.82	143.94	149.6	11678000	149.6	up	up	correct
CRS.US	Carpenter Technology Corporation	20230112	43.4	43.89	42.47	43.75	226300	43.75	up	up	correct
CRT.US	Cross Timbers Royalty Trust	20230112	24.09	25.14	24.04	24.97	23600	24.97	up	up	correct
CS.US	Credit Suisse Group AG	20230112	3.47	3.53	3.43	3.51	16889100	3.51	up	down	incorrect
DNOW.US	NOW Inc	20230112	13.07	13.35	12.96	13.24	603500	13.24	up	up	correct
CSL.US	Carlisle Companies Incorporated	20230112	246.99	248.3	241.61	241.93	267800	241.93	down	down	correct
CSR.US	PC	20230112	25.48	25.48	24.9393	25.25	5659	25.25	down	down	correct
CSTM.US	Constellium SE	20230112	13.55	13.74	13.4	13.68	797400	13.68	up	down	incorrect
CSV.US	Carriage Services Inc	20230112	30.72	30.72	30.06	30.21	68600	30.21	down	down	correct
CTA.US	PB	20230112	81	81	81	81	1632	81
CTBB.US	Qwest Corp. NT	20230112	19.35	19.5	19.2	19.38	36100	19.38	up	up	correct
CTDD.US	Qwest Corp. 6.75% NT 57	20230112	19.95	20.01	19.77	19.89	21200	19.89	down	down	correct
CTLT.US	Catalent Inc	20230112	49.39	49.98	48.59	49.35	1789400	49.35	down	up	incorrect
CTO.US	PA	20230112	20.61	20.6111	20.55	20.6111	2234	20.6111	up	up	correct
CTOS.US	Custom Truck One Source Inc	20230112	6.96	7.07	6.895	7.07	281700	7.07	up	up	correct
CTR.US	ClearBridge MLP and Midstream Total Return Fund Inc	20230112	30.49	30.92	30.33	30.67	16800	30.67	up	up	correct
CTRA.US	Coterra Energy Inc	20230112	25.01	25.58	24.88	25.39	8092200	25.39	up	up	correct
CTS.US	CTS Corporation	20230112	44.48	45.46	44.45	45.46	87000	45.46	up	down	incorrect
CTVA.US	Corteva Inc	20230112	62.1	62.851	61.71	62.58	2888500	62.58	up	down	incorrect
CUBB.US	Customers Bancorp Inc	20230112	21.45	21.56	21.44	21.54	900	21.54	up	up	correct
CUBE.US	CubeSmart	20230112	42.27	42.58	41.82	42.44	984300	42.44	up	up	correct
CUBI.US	PF	20230112	25.28	25.28	25.28	25.28	120	25.28
CUK.US	Carnival Corporation & plc	20230112	9.05	9.23	8.84	9.22	2232400	9.22	up	up	correct
CULP.US	Culp Inc	20230112	5.35	5.37	5.28	5.36	6000	5.36	up	down	incorrect
CURO.US	CURO Group Holdings Corp	20230112	4.17	4.58	4.15	4.47	101100	4.47	up	up	correct
CURV.US	Torrid Holdings Inc.	20230112	3.54	3.6	3.412	3.57	56500	3.57	up	up	correct
CUZ.US	Cousins Properties Incorporated	20230112	25.77	26.23	25.45	26.09	1429900	26.09	up	up	correct
CVEO.US	Civeo Corporation	20230112	32.025	33	31.9	32.62	33600	32.62	up	up	correct
CVI.US	CVR Energy Inc	20230112	31.5	32.05	31.19	31.59	665500	31.59	up	up	correct
CVNA.US	Carvana Co	20230112	5.63	8.1	5.16	8.03	87408500	8.03	up	up	correct
CVS.US	CVS Health Corporation	20230112	89.79	89.97	89.03	89.18	10466200	89.18	down	down	correct
CVX.US	Chevron Corporation	20230112	175.99	178.37	175.9	177.08	6891400	177.08	up	up	correct
CW.US	Curtiss	20230112	168.17	168.24	166.69	167.79	187700	167.79	down	down	correct
CWAN.US	Clearwater Analytics Holdings Inc.	20230112	17.96	18.38	17.88	18.38	453700	18.38	up	up	correct
CWEN.US	A	20230112	32.65	32.9	32.15	32.8	155090	32.8	up	up	correct
CWH.US	Camping World Holdings Inc	20230112	26	26.17	25.19	25.54	648000	25.54	down	up	incorrect
CWK.US	Cushman & Wakefield plc	20230112	13.69	13.93	13.65	13.92	1678100	13.92	up	down	incorrect
CWT.US	California Water Service Group	20230112	62.36	62.57	61.95	62.28	127100	62.28	down	up	incorrect
CX.US	CEMEX S.A.B. de C.V	20230112	4.98	5.16	4.96	5.04	10246300	5.04	up	up	correct
CXE.US	MFS High Income Municipal Trust	20230112	3.65	3.68	3.61	3.64	141300	3.64	down	down	correct
CXH.US	MFS Investment Grade Municipal Trust	20230112	7.36	7.45	7.36	7.43	23200	7.43	up	up	correct
CXM.US	Sprinklr Inc.	20230112	8.18	8.41	7.92	8.41	706200	8.41	up	up	correct
CXW.US	CoreCivic Inc	20230112	11.51	11.66	11.42	11.58	781200	11.58	up	up	correct
CYD.US	China Yuchai International Limited	20230112	8.94	9.18	8.9	9.03	27500	9.03	up	down	incorrect
CYH.US	Community Health Systems Inc	20230112	4.65	4.75	4.57	4.68	946500	4.68	up	up	correct
D.US	Dominion Energy Inc	20230112	62.58	63.58	62.24	62.91	3715100	62.91	up	up	correct
DAC.US	Danaos Corporation	20230112	54.41	55.54	53.8	55.38	92700	55.38	up	down	incorrect
DAL.US	Delta Air Lines Inc	20230112	38.84	39.62	38.32	39.6	20052100	39.6	up	up	correct
DAN.US	Dana Incorporated	20230112	17.51	17.72	17.32	17.53	973000	17.53	up	up	correct
DAO.US	Youdao Inc	20230112	7.76	7.765	7.34	7.45	217900	7.45	down	down	correct
DAR.US	Darling Ingredients Inc	20230112	65.97	67.09	65.37	66.87	947200	66.87	up	up	correct
DASH.US	DoorDash Inc	20230112	53	53.28	49.45	52.03	3714100	52.03	down	down	correct
DAVA.US	Endava plc	20230112	76.1	77.95	73.28	77.72	285100	77.72	up	up	correct
DB.US	Deutsche Bank Aktiengesellschaft	20230112	12.74	12.82	12.64	12.82	3449900	12.82	up	up	correct
DBD.US	Diebold Nixdorf Incorporated	20230112	1.69	1.82	1.66	1.8	1088700	1.8	up	up	correct
DBI.US	Designer Brands Inc	20230112	9.72	9.81	9.47	9.72	1596600	9.72
DBL.US	DoubleLine Opportunistic Credit Fund	20230112	15.43	15.66	15.23	15.52	95200	15.52	up	up	correct
DBRG.US	PJ	20230112	19.92	20.39	19.8601	20.35	12514	20.35	up	up	correct
DCF.US	BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc	20230112	7.36	7.43	7.31	7.4	37900	7.4	up	up	correct
DCI.US	Donaldson Company Inc	20230112	61.18	61.71	60.97	61.27	315000	61.27	up	up	correct
DCO.US	Ducommun Incorporated	20230112	56.39	56.98	55.51	56.1	50300	56.1	down	down	correct
DCP.US	PC	20230112	25.06	25.1296	25	25.09	8890	25.09	up	up	correct
DD.US	DuPont de Nemours Inc	20230112	74.6	75.38	74.07	74.75	2602600	74.75	up	up	correct
DDD.US	3D Systems Corporation	20230112	9	9.03	8.72	9	970900	9
DDF.US	Delaware Investments Dividend and Income Fund Inc	20230112	8.3	8.34	8.29	8.31	10100	8.31	up	up	correct
DDL.US	Dingdong (Cayman) Limited	20230112	5.88	5.96	5.54	5.95	376700	5.95	up	up	correct
DDS.US	Dillard's Inc	20230112	357.44	365.75	352.25	365.49	147200	365.49	up	up	correct
DE.US	Deere & Company	20230112	435	439.98	431.3	436.09	1205500	436.09	up	down	incorrect
RH.US	RH	20230112	319.75	323.95	312.22	319.41	1065400	319.41	down	down	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20230112	25.97	26.07	25.68	26.07	11100	25.601	up	up	correct
DEA.US	Easterly Government Properties Inc	20230112	15.5	15.83	15.36	15.83	677800	15.83	up	up	correct
DECK.US	Deckers Outdoor Corporation	20230112	411.99	419.09	408.61	416.72	322500	416.72	up	up	correct
DEI.US	Douglas Emmett Inc	20230112	15.78	16.2	15.62	16.13	2211200	16.13	up	up	correct
DELL.US	Dell Technologies Inc	20230112	40.52	40.71	39.7802	39.93	4410091	39.93	down	down	correct
DEN.US	Denbury Inc	20230112	85.55	89.55	85.15	88.27	643700	88.27	up	up	correct
DEO.US	Diageo plc	20230112	180.69	181.13	177.77	180.61	964600	180.61	down	down	correct
DESP.US	Despegar.com Corp	20230112	5.55	5.82	5.42	5.76	661300	5.76	up	up	correct
DEX.US	Delaware Enhanced Global Dividend and Income Fund	20230112	8.39	8.5	8.38	8.43	101100	8.43	up	up	correct
DFIN.US	Donnelley Financial Solutions Inc	20230112	42	42.12	41.49	41.9	102200	41.9	down	down	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20230112	20.36	20.64	20.34	20.61	57800	20.61	up	up	correct
DFS.US	Discover Financial Services	20230112	108.15	108.3	105.86	106.06	2006800	106.06	down	up	incorrect
DG.US	Dollar General Corporation	20230112	236.6	236.6	231.22	232.56	2436600	232.56	down	down	correct
DGX.US	Quest Diagnostics Incorporated	20230112	153.82	153.82	148.07	148.12	1797500	148.12	down	down	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20230112	2.31	2.32	2.29	2.31	302400	2.31
DHI.US	D.R. Horton Inc	20230112	95.7	96.58	92.99	95.59	2820100	95.59	down	down	correct
DHR.US	PB	20230112	1373.9301	1386.0601	1373.9301	1386.0601	3580	1386.0601	up	up	correct
DHT.US	DHT Holdings Inc	20230112	8.6	8.73	8.48	8.68	3417400	8.68	up	up	correct
DHX.US	DHI Group Inc	20230112	5.6	5.72	5.52	5.61	177300	5.61	up	up	correct
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20230112	15.79	15.93	15.64	15.8	45500	15.8	up	up	correct
DIN.US	Dine Brands Global Inc	20230112	73.32	74.85	73.31	74.27	234400	74.27	up	up	correct
DIS.US	The Walt Disney Company	20230112	98.5	100.63	97.57	99.81	19764300	99.81	up	up	correct
DK.US	Delek US Holdings Inc	20230112	24.52	25.54	24.39	24.99	1583700	24.99	up	up	correct
DKL.US	Delek Logistics Partners LP	20230112	49	49	47.06	47.62	32400	47.62	down	down	correct
DKS.US	DICK'S Sporting Goods Inc	20230112	128.41	131.12	127.99	128.6	1291500	128.6	up	up	correct
DLB.US	Dolby Laboratories Inc	20230112	76.16	76.16	75.04	75.58	359600	75.58	down	down	correct
DLNG.US	PB	20230112	23.9	24.11	23.89	24.11	6019	24.11	up	up	correct
DLR.US	PL	20230112	21.65	21.9898	21.58	21.9	20664	21.9	up	down	incorrect
DLX.US	Deluxe Corporation	20230112	19.57	19.75	19.47	19.57	162000	19.57
DLY.US	DoubleLine Yield Opportunities Fund Common Shares of Beneficial Interest	20230112	14.29	14.55	14.25	14.52	253600	14.52	up	up	correct
DM.US	Desktop Metal Inc	20230112	1.63	1.72	1.57	1.71	3861882	1.71	up	up	correct
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20230112	11.06	11.15	11.03	11.1	37800	11.1	up	up	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20230112	11.24	11.26	11.09	11.22	18400	11.22	down	down	correct
DMS.US	Digital Media Solutions Inc	20230112	1.37	1.415	1.3	1.404	42200	1.404	up	down	incorrect
DNA.US	Ginkgo Bioworks Holdings	20230112	1.71	1.86	1.63	1.84	27558400	1.84	up	down	incorrect
DNB.US	Dun & Bradstreet Holdings Inc	20230112	12.71	12.92	12.58	12.92	4215071	12.92	up	up	correct
DNP.US	DNP Select Income Fund Inc	20230112	11.45	11.62	11.41	11.59	551900	11.59	up	up	correct
DNZ.US	D and Z Media Acquisition Corp	20230112	10.09	10.09	10.09	10.09	0	10.09
DOC.US	Physicians Realty Trust	20230112	15.22	15.37	15.14	15.24	2129600	15.24	up	down	incorrect
DOCN.US	DigitalOcean Holdings Inc	20230112	26.9	27.19	25.37	27.13	822000	27.13	up	down	incorrect
DOCS.US	Doximity Inc.	20230112	32.6	33.58	31.83	32.83	1071000	32.83	up	up	correct
DOLE.US	Dole plc	20230112	9.92	10.21	9.9	10.2	302600	10.2	up	down	incorrect
DOMA.US	Doma Holdings Inc	20230112	0.434	0.453	0.42	0.448	325900	0.448	up	down	incorrect
DOOR.US	Masonite International Corporation	20230112	89.92	89.97	87.78	89.67	86800	89.67	down	down	correct
DOV.US	Dover Corporation	20230112	142.46	143.61	141.05	142.9	849500	142.9	up	up	correct
DOW.US	Dow Inc	20230112	57.96	58.798	57.5	58.52	7305900	58.52	up	up	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20230112	14.15	14.29	14.12	14.15	97200	14.15
DPZ.US	Domino's Pizza Inc	20230112	350.72	351.01	336.83	337.62	760100	337.62	down	down	correct
DQ.US	Daqo New Energy Corp	20230112	44.46	45.58	43.76	44.42	999100	44.42	down	down	correct
DRD.US	DRDGOLD Limited	20230112	8.73	8.79	8.46	8.59	212300	8.59	down	down	correct
DRH.US	PA	20230112	25	25.05	24.83	24.93	35253	24.93	down	down	correct
DRI.US	Darden Restaurants Inc	20230112	150.15	150.72	148.22	148.7	1287200	148.7	down	down	correct
DRQ.US	Dril	20230112	29.73	30.68	29.22	29.35	381900	29.35	down	down	correct
DS.US	PD	20230112	6.51	6.51	6.4	6.4	1619	6.4	down	up	incorrect
DSL.US	DoubleLine Income Solutions Fund	20230112	12.32	12.55	12.19	12.52	626600	12.52	up	up	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20230112	5.97	6.01	5.95	6.01	37300	5.988	up	up	correct
DSU.US	BlackRock Debt Strategies Fund Inc	20230112	9.5	9.59	9.46	9.59	157800	9.59	up	up	correct
DSX.US	PB	20230112	25.01	25.46	25.01	25.25	5618	25.25	up	up	correct
DT.US	Dynatrace Inc	20230112	37.44	37.46	35.905	36.64	2400200	36.64	down	down	correct
DTC.US	Solo Brands Inc.	20230112	4.08	4.136	3.99	4.09	177900	4.09	up	up	correct
DTE.US	DTE Energy Company	20230112	120.95	121.25	119.1	119.39	947500	119.39	down	down	correct
DTF.US	DTF Tax	20230112	11.2	11.24	11.15	11.21	7700	11.177	up	down	incorrect
DTLA.US	P	20230112	3.88	3.92	3.66	3.78	11457	3.78	down	up	incorrect
DTM.US	DT Midstream Inc	20230112	54.93	55.24	54.59	55.03	422000	55.03	up	up	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20230112	23.47	23.67	23.24	23.38	36100	23.38	down	down	correct
DUK.US	PA	20230112	25.2	25.38	25.1277	25.21	78232	25.21	up	up	correct
DUKB.US	Duke Energy Corp	20230112	24.46	24.68	24.46	24.6	26600	24.6	up	up	correct
DV.US	DoubleVerify Holdings Inc	20230112	23.63	23.95	23.35	23.93	512000	23.93	up	up	correct
DVA.US	DaVita Inc	20230112	80.24	80.24	77.54	78.22	739700	78.22	down	up	incorrect
DVN.US	Devon Energy Corporation	20230112	63.44	64.78	63.27	64.03	7232000	64.03	up	up	correct
DX.US	PC	20230112	22.26	22.26	21.91	22.08	16809	22.08	down	down	correct
DXC.US	DXC Technology Company	20230112	28.48	28.91	28.42	28.82	1056000	28.82	up	up	correct
DY.US	Dycom Industries Inc	20230112	96.53	99.34	95.37	99	222100	99	up	up	correct
E.US	Eni S.p.A	20230112	30.89	31.51	30.74	31.32	467500	31.32	up	up	correct
EAF.US	GrafTech International Ltd	20230112	5.52	5.685	5.445	5.67	939900	5.67	up	up	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20230112	21.89	22.06	21.845	21.98	18374	21.98	up	up	correct
EARN.US	Ellington Residential Mortgage REIT	20230112	7.75	7.78	7.63	7.71	90600	7.71	down	down	correct
EAT.US	Brinker International Inc	20230112	37.3	37.95	36.73	36.98	771700	36.98	down	down	correct
EB.US	Eventbrite Inc	20230112	6.92	7.57	6.79	7.52	2980700	7.52	up	up	correct
EBF.US	Ennis Inc	20230112	21.6	21.78	21.44	21.48	81800	21.48	down	up	incorrect
EBR.US	B	20230112	8.52	8.81	8.49	8.63	28743	8.63	up	up	correct
EBS.US	Emergent BioSolutions Inc	20230112	13.59	13.95	13.35	13.94	1080500	13.94	up	up	correct
EC.US	Ecopetrol S.A	20230112	11.35	11.68	11.32	11.55	3795200	11.55	up	up	correct
ECAT.US	BlackRock ESG Capital Allocation Trust	20230112	14.35	14.51	14.28	14.49	267800	14.49	up	up	correct
ECC.US	Eagle Point Credit Company Inc	20230112	10.8	10.85	10.57	10.61	497800	10.61	down	down	correct
ECCC.US	Eagle Point Credit Company Inc	20230112	21.417	21.61	21.4	21.61	2300	21.61	up	up	correct
ECCW.US	ECCW	20230112	22.72	22.9	22.55	22.55	400	22.55	down	up	incorrect
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20230112	24.6	24.732	24.505	24.505	2200	24.505	down	down	correct
ECL.US	Ecolab Inc	20230112	155	155.12	152.85	153.38	854300	153.38	down	down	correct
ECVT.US	Ecovyst Inc	20230112	9.56	9.84	9.56	9.81	487700	9.81	up	up	correct
ED.US	Consolidated Edison Inc	20230112	98.79	98.94	97.4	97.53	1236900	97.53	down	down	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20230112	4.56	4.6	4.55	4.6	131300	4.6	up	up	correct
EDF.US	Stone Harbor Emerging Markets Income Fund	20230112	4.57	4.71	4.56	4.69	74000	4.69	up	up	correct
EDI.US	Stone Harbor Emerging Markets Total Income Fund	20230112	5.23	5.4	5.16	5.38	99200	5.38	up	up	correct
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20230112	10.36	10.41	9.58	10.08	155400	10.08	down	down	correct
EDR.US	Endeavor Group Holdings Inc	20230112	21.63	22.41	21.45	21.73	2163300	21.73	up	up	correct
EDU.US	New Oriental Education & Technology Group Inc	20230112	39.68	40.29	38.92	40.13	1397400	40.13	up	up	correct
EEA.US	The European Equity Fund Inc	20230112	8.25	8.29	8.23	8.29	2500	8.29	up	up	correct
EEX.US	Emerald Holding Inc	20230112	3.585	3.65	3.48	3.62	19200	3.62	up	up	correct
EFC.US	PA	20230112	20.32	20.5	20.32	20.5	11760	20.5	up	up	correct
EFL.US	Eaton Vance Floating	20230112	1.13	1.14	1.11	1.14	34231	1.14	up	up	correct
EFR.US	Eaton Vance Senior Floating	20230112	11.51	11.57	11.41	11.54	76200	11.54	up	down	incorrect
EFT.US	Eaton Vance Floating	20230112	11.53	11.56	11.47	11.53	50000	11.53
EFX.US	Equifax Inc	20230112	215	216.35	211.1	216.2	785300	216.2	up	up	correct
EGF.US	BlackRock Enhanced Government Fund Inc	20230112	10.26	10.26	10.16	10.16	3300	10.16	down	down	correct
EGGF.US	UN	20230112	10.25	10.25	10.25	10.25	0	10.25
EGHT.US	8x8 Inc	20230112	4.38	4.44	4.24	4.44	583200	4.44	up	up	correct
EGO.US	Eldorado Gold Corporation	20230112	8.9	9	8.74	8.96	2766000	8.96	up	up	correct
EGP.US	EastGroup Properties Inc	20230112	156.71	159.99	155.8	159.66	144500	159.66	up	down	incorrect
EGY.US	VAALCO Energy Inc	20230112	4.48	4.67	4.46	4.64	1675400	4.64	up	up	correct
EHC.US	Encompass Health Corporation	20230112	60.12	60.83	59.64	60.45	342500	60.45	up	down	incorrect
EHI.US	Western Asset Global High Income Fund Inc	20230112	7.21	7.27	7.16	7.25	49500	7.25	up	up	correct
EIC.US	Eagle Point Income Company Inc	20230112	14.45	14.53	13.85	13.98	132300	13.98	down	down	correct
EICA.US	Eagle Point Income Company Inc.	20230112	23.71	23.71	23.71	23.71	0	23.71
EIG.US	Employers Holdings Inc	20230112	42.36	42.84	41.75	42.61	209300	42.61	up	up	correct
EIX.US	Edison International	20230112	69.5	69.8	68.43	68.45	3764700	68.45	down	down	correct
EL.US	The Estée Lauder Companies Inc	20230112	264.6	265.67	259.54	262.25	1259100	262.25	down	down	correct
ELAN.US	Elanco Animal Health Incorporated	20230112	13.37	13.47	13.15	13.22	7607100	13.22	down	down	correct
ELAT.US	Elanco Animal Health Incorporat	20230112	20.635	20.99	20.61	20.65	5200	20.65	up	up	correct
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20230112	21.97	22.1	21.7684	22.01	19875	22.01	up	up	correct
ELF.US	e.l.f. Beauty Inc	20230112	49.24	50.62	48.1	49.99	1278400	49.99	up	up	correct
ELP.US	Companhia Paranaense de Energia	20230112	7.36	7.5	7.29	7.39	387433	7.39	up	up	correct
ELS.US	Equity LifeStyle Properties Inc	20230112	68.21	68.96	67.63	68.43	965000	68.43	up	up	correct
ELVT.US	Elevate Credit Inc	20230112	1.8	1.83	1.8	1.81	160700	1.81	up	up	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20230112	9.24	9.41	9.23	9.38	401300	9.38	up	up	correct
EME.US	EMCOR Group Inc	20230112	147.95	151.91	147.45	151.85	229600	151.7	up	up	correct
EMF.US	Templeton Emerging Markets Fund	20230112	12.36	12.39	12.23	12.39	19800	12.39	up	down	incorrect
EMN.US	Eastman Chemical Company	20230112	91.84	91.84	90.53	91.26	682300	91.26	down	down	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20230112	29.52	29.99	29.44	29.81	83900	29.81	up	down	incorrect
EMP.US	Entergy Mississippi Inc. 1M BD 66	20230112	21.83	22.05	21.68	21.89	13255	21.89	up	up	correct
EMR.US	Emerson Electric Co	20230112	99	99.28	98.02	98.05	2524600	98.05	down	down	correct
ENB.US	Enbridge Inc	20230112	41.58	42	41.31	41.92	2613000	41.92	up	up	correct
ENBA.US	Enbridge Inc. 6.375 SNT18 B 78	20230112	24.54	24.79	24.5	24.76	117400	24.76	up	up	correct
ENFN.US	Enfusion Inc.	20230112	11.22	11.24	10.78	11.12	284200	11.12	down	down	correct
ENIC.US	Enel Chile S.A	20230112	2.21	2.26	2.18	2.22	376100	2.22	up	up	correct
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20230112	22.75	22.75	22.75	22.75	50	22.75
ENLC.US	EnLink Midstream LLC	20230112	12.85	13.47	12.79	13.18	2070800	13.18	up	up	correct
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20230112	23.37	23.37	23.25	23.327	5100	23.327	down	down	correct
ENS.US	EnerSys	20230112	80.46	81.04	78.9	80.8	156500	80.8	up	up	correct
ENV.US	Envestnet Inc	20230112	65.76	66.14	64.74	65.96	571900	65.96	up	up	correct
ENVA.US	Enova International Inc	20230112	40.54	41.29	40.15	40.78	136300	40.78	up	up	correct
ENZ.US	Enzo Biochem Inc	20230112	1.52	1.55	1.48	1.49	47900	1.49	down	up	incorrect
EOD.US	Wells Fargo Advantage Funds	20230112	4.63	4.65	4.58	4.62	69000	4.62	down	down	correct
EOG.US	EOG Resources Inc	20230112	127.91	132.1026	127.6	130.45	4005443	129.625	up	up	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20230112	15.55	15.89	15.35	15.67	154700	15.67	up	up	correct
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20230112	16.78	16.83	16.65	16.72	154300	16.72	down	up	incorrect
EOT.US	Eaton Vance National Municipal Opportunities Trust	20230112	17.39	17.4	17.27	17.4	15800	17.4	up	down	incorrect
EP.US	PC	20230112	45.25	45.25	45.1	45.15	3448	45.15	down	up	incorrect
EPAC.US	Enerpac Tool Group Corp	20230112	25.77	25.82	25.34	25.43	282200	25.43	down	down	correct
EPAM.US	EPAM Systems Inc	20230112	340	341.36	331.59	340.99	212300	340.99	up	up	correct
EPC.US	Edgewell Personal Care Company	20230112	41	41	40.25	40.95	351000	40.95	down	down	correct
EPD.US	Enterprise Products Partners L.P	20230112	25.62	25.85	25.52	25.66	4253400	25.66	up	up	correct
EPR.US	PG	20230112	18.38	18.66	18.16	18.42	5301	18.42	up	up	correct
EPRT.US	Essential Properties Realty Trust Inc	20230112	24.11	24.48	23.97	24.28	1157200	24.28	up	up	correct
EQC.US	PD	20230112	25.08	25.13	25.05	25.09	16223	25.09	up	down	incorrect
EQH.US	PC	20230112	18.77	18.92	18.61	18.81	12519	18.81	up	up	correct
EQNR.US	Equinor ASA	20230112	31.17	31.75	30.94	31.45	3751000	31.45	up	up	correct
EQR.US	Equity Residential	20230112	61.78	61.9	60.9	61.52	2077900	61.52	down	down	correct
EQS.US	Equus Total Return Inc	20230112	1.56	1.63	1.55	1.63	8600	1.63	up	down	incorrect
EQT.US	EQT Corporation	20230112	33.85	35.17	33.74	34.96	8560600	34.96	up	up	correct
ERF.US	Enerplus Corporation	20230112	17.1	17.41	16.95	17.38	599600	17.38	up	up	correct
ERJ.US	Embraer S.A	20230112	12.46	12.58	12.14	12.37	2169800	12.37	down	down	correct
ES.US	Eversource Energy	20230112	86.07	86.23	84.87	85.13	1327000	85.13	down	down	correct
ESE.US	ESCO Technologies Inc	20230112	92.3	93.93	92	93.9	73600	93.9	up	up	correct
ESI.US	Element Solutions Inc	20230112	19.49	19.58	19.31	19.5	701600	19.5	up	up	correct
ESM.US	ESM Acquisition Corporation	20230112	10.14	10.14	10.13	10.13	560700	10.13	down	up	incorrect
ESMT.US	EngageSmart LLC	20230112	18.26	18.7	17.8	18.53	216800	18.53	up	down	incorrect
ESNT.US	Essent Group Ltd	20230112	40.1	40.39	39.73	40.07	417900	40.07	down	down	correct
ESRT.US	Empire State Realty Trust Inc	20230112	7.26	7.55	7.21	7.53	955300	7.53	up	up	correct
ESS.US	Essex Property Trust Inc	20230112	223.79	223.79	217.38	220.5	399800	220.5	down	down	correct
ESTC.US	Elastic N.V	20230112	51.84	51.9	49.82	51.29	850600	51.29	down	down	correct
ESTE.US	Earthstone Energy Inc	20230112	13.6	13.955	13.5	13.72	1522300	13.72	up	up	correct
ETB.US	Eaton Vance Tax	20230112	13.57	13.62	13.47	13.56	42200	13.56	down	down	correct
ETD.US	Ethan Allen Interiors Inc	20230112	29.6	29.73	29.22	29.73	195000	29.73	up	up	correct
ETG.US	Eaton Vance Tax	20230112	16.16	16.33	16.04	16.24	90000	16.24	up	up	correct
ETI.US	P	20230112	23.6	23.74	23.6	23.7399	3265	23.7399	up	down	incorrect
ETJ.US	Eaton Vance Risk	20230112	7.78	7.78	7.69	7.76	253800	7.76	down	down	correct
ETN.US	Eaton Corporation plc	20230112	165.64	166.5	164.3	164.71	1656100	164.71	down	down	correct
ETO.US	Eaton Vance Tax	20230112	22.22	22.47	22.18	22.36	36000	22.36	up	up	correct
ETR.US	Entergy Corporation	20230112	108.86	109.19	106.69	106.84	1484100	106.84	down	down	correct
ETRN.US	Equitrans Midstream Corporation	20230112	7.24	7.4	7.14	7.35	3557200	7.35	up	up	correct
ETV.US	Eaton Vance Tax	20230112	12.6	12.64	12.5	12.56	465900	12.56	down	down	correct
ETW.US	Eaton Vance Tax	20230112	8.1	8.17	8.07	8.16	335600	8.16	up	up	correct
ETWO.US	E2open Parent Holdings Inc	20230112	5.8	5.99	5.685	5.98	2209900	5.98	up	up	correct
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20230112	18.31	18.37	18.26	18.32	22900	18.32	up	up	correct
ETY.US	Eaton Vance Tax	20230112	11.53	11.58	11.43	11.57	255500	11.57	up	up	correct
EURN.US	Euronav NV	20230112	13.77	14.53	13.59	14.49	7616500	14.49	up	up	correct
EVA.US	Enviva Partners LP	20230112	48	50.83	47.75	50.74	629000	50.74	up	up	correct
EVC.US	Entravision Communications Corporation	20230112	5.45	5.51	5.37	5.5	143200	5.5	up	up	correct
EVF.US	Eaton Vance Senior Income Trust	20230112	5.42	5.43	5.38	5.42	86400	5.42
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20230112	10.64	10.7	10.58	10.68	21100	10.68	up	down	incorrect
EVH.US	Evolent Health Inc	20230112	29.06	31.45	28.82	30.8	2355000	30.8	up	up	correct
EVN.US	Eaton Vance Municipal Income Trust	20230112	10.38	10.45	10.3	10.44	83100	10.44	up	up	correct
EVR.US	Evercore Inc	20230112	127.06	128.26	125.23	128.16	505100	128.16	up	up	correct
EVRG.US	Evergy Inc	20230112	64.38	64.66	63.68	63.92	1102600	63.92	down	down	correct
EVRI.US	Everi Holdings Inc	20230112	15.67	16.06	15.5	16	616700	16	up	up	correct
EVT.US	Eaton Vance Tax	20230112	23.89	24.05	23.76	23.87	113300	23.87	down	down	correct
EVTC.US	EVERTEC Inc	20230112	34.6	34.91	34.28	34.63	396900	34.63	up	up	correct
EW.US	Edwards Lifesciences Corporation	20230112	78.17	78.49	76.78	77.75	2815300	77.75	down	down	correct
EXD.US	Eaton Vance Tax	20230112	9.36	9.43	9.26	9.31	15800	9.31	down	up	incorrect
EXG.US	Eaton Vance Tax	20230112	7.91	7.94	7.85	7.91	432800	7.91
EXK.US	Endeavour Silver Corp	20230112	3.63	3.7	3.47	3.57	2495100	3.57	down	down	correct
EXP.US	Eagle Materials Inc	20230112	143.86	143.86	140.95	142.35	192800	142.35	down	down	correct
EXPR.US	Express Inc	20230112	1.1	1.15	1.03	1.12	3385700	1.12	up	up	correct
EXR.US	Extra Space Storage Inc	20230112	154.76	154.87	152.35	154.11	921900	154.11	down	up	incorrect
F.US	PC	20230112	23.85	24.33	23.5501	23.86	105225	23.86	up	down	incorrect
FACT.US	Freedom Acquisition I Corp	20230112	10.14	10.141	10.13	10.135	71700	10.135	down	up	incorrect
FAF.US	First American Financial Corporation	20230112	59.1	59.1	57.75	58.68	563600	58.68	down	down	correct
FBHS.US	Fortune Brands Home & Security Inc	20230112	63	63.19	60.98	62.67	1180651	62.67	down	down	correct
FBK.US	FB Financial Corporation	20230112	37.3	37.88	36.96	37.57	72200	37.57	up	up	correct
FBP.US	First BanCorp	20230112	13.19	13.41	13.16	13.25	918000	13.25	up	down	incorrect
FC.US	Franklin Covey Co	20230112	45.1	45.57	44.71	45.52	54900	45.52	up	up	correct
FCF.US	First Commonwealth Financial Corporation	20230112	14.23	14.44	14.16	14.38	300400	14.38	up	up	correct
FCN.US	FTI Consulting Inc	20230112	158.63	162.27	158.23	160.72	163900	160.72	up	up	correct
FCPT.US	Four Corners Property Trust Inc	20230112	28	28.44	27.86	28.38	402700	28.38	up	up	correct
FCRX.US	FCRX	20230112	23.4	23.41	22.95	23.16	2100	23.16	down	down	correct
FCT.US	First Trust Senior Floating Rate Income Fund II	20230112	9.83	9.88	9.77	9.88	115100	9.88	up	up	correct
FCX.US	Freeport	20230112	45.53	45.85	44.24	45.1	12834900	45.1	down	up	incorrect
FDEU.US	First Trust Dynamic Europe Equity Income Fund	20230112	12.04	12.13	12	12.07	41200	12.07	up	down	incorrect
FDP.US	Fresh Del Monte Produce Inc	20230112	27.19	27.63	26.98	27.58	150200	27.58	up	up	correct
FDS.US	FactSet Research Systems Inc	20230112	417.54	417.54	408.45	413.88	274587	413.88	down	down	correct
FDX.US	FedEx Corporation	20230112	192.13	193.14	190.45	191.89	1560600	191.89	down	down	correct
FE.US	FirstEnergy Corp	20230112	42.92	43.18	42.73	43.09	3257700	43.09	up	up	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20230112	7.8	7.8	7.8	7.8	6	7.8
FEI.US	First Trust MLP and Energy Income Fund	20230112	8.04	8.12	7.98	8.09	153100	8.09	up	down	incorrect
FENG.US	Phoenix New Media Limited	20230112	2.6	2.63	2.54	2.63	10400	2.63	up	up	correct
FERG.US	Ferguson plc	20230112	137.89	139.65	136.43	138.52	1073200	138.52	up	up	correct
FET.US	Forum Energy Technologies Inc	20230112	28.74	29.43	28.74	29.11	79500	29.11	up	up	correct
FF.US	FutureFuel Corp	20230112	9.29	9.33	9.14	9.27	169300	9.27	down	down	correct
FFA.US	First Trust Enhanced Equity Income Fund	20230112	16.47	16.51	16.29	16.43	24900	16.43	down	up	incorrect
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20230112	16.56	16.63	16.38	16.62	102100	16.62	up	down	incorrect
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20230112	3.22	3.29	3.22	3.27	48500	3.27	up	up	correct
FHI.US	Federated Hermes Inc	20230112	38.14	38.89	37.72	38.8	1192300	38.8	up	up	correct
FHN.US	PE	20230112	25.24	25.395	25.1501	25.22	11074	25.22	down	down	correct
FICO.US	Fair Isaac Corporation	20230112	598.4	608.31	586.6	605.58	163900	605.58	up	up	correct
FIF.US	First Trust Energy Infrastructure Fund	20230112	15	15.36	14.94	15.16	83900	15.16	up	up	correct
FIGS.US	FIGS Inc.	20230112	7.87	8.075	7.55	8.02	2260500	8.02	up	up	correct
FINS.US	Angel Oak Financial Strategies Income Term Trust	20230112	13.19	13.2	13.16	13.195	56208	13.1	up	up	correct
FINV.US	FinVolution Group	20230112	5.62	5.64	5.1	5.27	1186100	5.27	down	down	correct
FIS.US	Fidelity National Information Services Inc	20230112	69.8	70.04	68.27	69.28	9572500	69.28	down	down	correct
FIX.US	Comfort Systems USA Inc	20230112	117.25	121.34	116.4	120.79	424400	120.79	up	up	correct
FL.US	Foot Locker Inc	20230112	39.65	39.81	39.28	39.41	1818900	39.41	down	down	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20230112	17.15	17.15	16.91	17.05	33000	17.05	down	up	incorrect
FLNG.US	FLEX LNG Ltd	20230112	30.93	31.94	30.7	31.73	310900	31.73	up	up	correct
FLO.US	Flowers Foods Inc	20230112	27.96	28.01	27.75	27.84	1216300	27.84	down	down	correct
FLR.US	Fluor Corporation	20230112	34.33	35.36	33.88	35.32	1605500	35.32	up	up	correct
FLS.US	Flowserve Corporation	20230112	33.02	33.59	32.83	33.41	474800	33.41	up	up	correct
FLT.US	FLEETCOR Technologies Inc	20230112	196.03	196.56	193.61	194.52	404000	194.52	down	up	incorrect
FMC.US	FMC Corporation	20230112	131.57	131.65	129.04	129.38	547800	129.38	down	up	incorrect
FMN.US	Federated Premier Municipal Income Fund	20230112	10.8	10.9	10.8	10.85	44800	10.85	up	up	correct
FMS.US	Fresenius Medical Care AG & Co. KGaA	20230112	17.94	17.99	17.63	17.76	500100	17.76	down	down	correct
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20230112	84.05	85.79	83.67	84.61	679700	84.61	up	up	correct
FMY.US	First Trust Mortgage Income Fund	20230112	11.69	12.07	11.58	11.61	5300	11.61	down	down	correct
FN.US	Fabrinet	20230112	133.98	136.26	133.18	136.26	240400	136.26	up	up	correct
FNA.US	Paragon 28 Inc.	20230112	18.96	19.19	18.7	18.9	114500	18.9	down	down	correct
FNB.US	PE	20230112	25.6542	26.99	25.54	25.875	15950	25.875	up	up	correct
FND.US	Floor & Decor Holdings Inc	20230112	85.39	87.13	83.475	86.58	1994500	86.58	up	up	correct
FNF.US	Fidelity National Financial Inc	20230112	41.19	41.49	40.63	41.19	1869900	41.19
FNV.US	Franco	20230112	146.06	147.79	144.74	147.37	690700	147.37	up	up	correct
FOA.US	Finance Of America Companies Inc	20230112	1.46	1.56	1.46	1.55	73457	1.55	up	up	correct
FOF.US	Cohen & Steers Closed	20230112	11.52	11.87	11.5	11.67	76300	11.67	up	down	incorrect
FOR.US	Forestar Group Inc	20230112	17.1	17.2	16.84	17.05	85300	17.05	down	down	correct
FORG.US	ForgeRock Inc.	20230112	20.83	20.85	20.015	20.14	3699800	20.14	down	down	correct
FOUR.US	Shift4 Payments Inc	20230112	60	60.67	58.34	60.56	1141100	60.56	up	up	correct
FPH.US	Five Point Holdings LLC	20230112	2.46	2.468	2.28	2.34	114600	2.34	down	down	correct
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20230112	17.84	18.2	17.72	18.17	193700	18.17	up	up	correct
FPI.US	Farmland Partners Inc	20230112	12.88	12.97	12.72	12.93	216600	12.93	up	down	incorrect
FPL.US	First Trust New Opportunities MLP & Energy Fund	20230112	6.35	6.37	6.29	6.36	41000	6.36	up	up	correct
FR.US	First Industrial Realty Trust Inc	20230112	50.62	50.98	50	50.79	898000	50.79	up	up	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20230112	11.64	11.65	11.59	11.65	107300	11.65	up	down	incorrect
FRC.US	PM	20230112	17.24	17.26	17.08	17.23	134244	17.23	down	up	incorrect
FRO.US	Frontline Ltd	20230112	13.29	13.88	13.24	13.84	6845200	13.84	up	up	correct
FRT.US	PC	20230112	21.99	22	21.7705	21.94	7387	21.94	down	down	correct
FSK.US	FS KKR Capital Corp	20230112	18.53	18.92	18.43	18.92	1326252	18.92	up	up	correct
FSLY.US	Fastly Inc	20230112	9.41	9.63	9.05	9.62	2241300	9.62	up	up	correct
FSM.US	Fortuna Silver Mines Inc	20230112	3.69	3.72	3.57	3.66	3996400	3.66	down	down	correct
FSR.US	Fisker Inc	20230112	8.09	8.2	7.85	8.05	4106100	8.05	down	down	correct
FSS.US	Federal Signal Corporation	20230112	50.06	51.28	49.66	50.58	306200	50.58	up	up	correct
FT.US	Franklin Universal Trust	20230112	7.17	7.19	7.09	7.17	57700	7.17
FTCH.US	Farfetch Limited	20230112	5.41	5.46	4.94	5.39	15515000	5.39	down	down	correct
FTHY.US	First Trust High Yield Opportunities 2027 Term Fund	20230112	14.35	14.58	14.27	14.5	84100	14.5	up	up	correct
FTI.US	TechnipFMC plc	20230112	12.54	13.02	12.54	12.86	6413500	12.86	up	down	incorrect
FTK.US	Flotek Industries Inc	20230112	1.21	1.25	1.19	1.2	302100	1.2	down	down	correct
FTS.US	Fortis Inc	20230112	41.82	41.97	41.48	41.71	481500	41.71	down	up	incorrect
FTV.US	Fortive Corporation	20230112	67.37	67.37	66.52	67.08	891300	67.08	down	down	correct
FUBO.US	fuboTV Inc	20230112	1.91	2.12	1.81	2.09	13622400	2.09	up	up	correct
FUL.US	H.B. Fuller Company	20230112	74.59	74.96	74.08	74.74	313700	74.74	up	up	correct
FUN.US	Cedar Fair L.P	20230112	42.61	43.05	42.14	42.16	113400	42.16	down	down	correct
FVRR.US	Fiverr International Ltd	20230112	33	33.69	31.5	33.5	616400	33.5	up	up	correct
FXLV.US	F45 Training Holdings Inc.	20230112	3.2	3.2	3	3.04	302000	3.04	down	down	correct
G.US	Genpact Limited	20230112	46.86	47.77	46.86	47.56	493900	47.56	up	up	correct
GAB.US	PK	20230112	23.05	23.2	22.51	22.9	12876	22.9	down	down	correct
GAM.US	PB	20230112	25.65	25.85	25.65	25.85	2999	25.85	up	up	correct
GATO.US	Gatos Silver Inc	20230112	5.02	5.195	4.94	4.94	425800	4.94	down	down	correct
GATX.US	GATX Corporation	20230112	112.28	113.57	110.67	112.28	90400	112.28
GB.US	Global Blue Group Holding AG	20230112	5.3	5.57	5.15	5.44	22170	5.44	up	up	correct
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20230112	17.5	17.5	17.19	17.38	68400	17.38	down	up	incorrect
GBX.US	The Greenbrier Companies Inc	20230112	28.96	30.5	28.8	30	462000	30	up	up	correct
GCI.US	Gannett Co Inc	20230112	2.36	2.41	2.32	2.37	741909	2.37	up	up	correct
GCO.US	Genesco Inc	20230112	47.87	48.23	46.78	47.83	148600	47.83	down	up	incorrect
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20230112	4.9	4.98	4.86	4.9	33400	4.9
GD.US	General Dynamics Corporation	20230112	248.84	250.26	247.19	247.7	685500	247.7	down	up	incorrect
GDDY.US	GoDaddy Inc	20230112	75.34	75.96	74.31	75.56	851300	75.56	up	down	incorrect
GDL.US	PC	20230112	48.85	48.85	48.5	48.6	1950	48.6	down	down	correct
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20230112	13.38	13.6	13.3	13.44	20000	13.44	up	up	correct
GDOT.US	Green Dot Corporation	20230112	17.8	18.02	17.51	17.88	209200	17.88	up	up	correct
GE.US	General Electric Company	20230112	77.88	79.21	77.29	78.86	11498700	78.86	up	down	incorrect
GEF.US	B	20230112	79.84	81.93	79.81	81.26	27700	81.26	up	up	correct
GEL.US	Genesis Energy L.P	20230112	10.84	11.04	10.77	10.98	173600	10.98	up	up	correct
GENI.US	Genius Sports Limited	20230112	4.19	4.535	4.18	4.48	1059701	4.48	up	up	correct
GEO.US	The GEO Group Inc	20230112	11.06	11.53	10.88	11.38	2030400	11.38	up	up	correct
GER.US	Goldman Sachs MLP and Energy Renaissance Fund	20230112	13.44	13.635	13.4	13.54	64300	13.54	up	up	correct
GES.US	Guess' Inc	20230112	22.34	22.75	21.93	22.53	754200	22.53	up	up	correct
GF.US	The New Germany Fund Inc	20230112	8.93	9	8.9	8.93	32200	8.93
GFF.US	Griffon Corporation	20230112	38.78	39	37.58	38.3	438600	38.3	down	down	correct
GFI.US	Gold Fields Limited	20230112	12.52	12.57	11.98	12.32	4372600	12.32	down	up	incorrect
GFL.US	GFL Environmental Inc	20230112	30.15	30.3	29.74	29.84	4720000	29.84	down	down	correct
GFLU.US	GFL Environmental Inc	20230112	66.22	67.06	66	66.11	1499300	66.11	down	down	correct
GGB.US	Gerdau S.A	20230112	6.29	6.39	6.23	6.35	10461500	6.35	up	up	correct
GGG.US	Graco Inc	20230112	70.52	70.72	69.79	70.03	640800	70.03	down	down	correct
GGT.US	PG	20230112	24.07	24.07	24.05	24.05	1188	24.05	down	down	correct
GHC.US	Graham Holdings Company	20230112	621.06	638.55	621.06	633.11	23600	633.11	up	up	correct
GHG.US	GreenTree Hospitality Group Ltd	20230112	3.81	3.91	3.77	3.83	16300	3.83	up	up	correct
GHL.US	Greenhill & Co. Inc	20230112	12.74	13.12	12.74	13.02	59200	13.02	up	up	correct
GHLD.US	Guild Holdings Company	20230112	10.81	11.01	10.79	11.01	4500	11.01	up	up	correct
GHM.US	Graham Corporation	20230112	9.63	10.24	9.6	9.87	33000	9.87	up	down	incorrect
GHY.US	PGIM Global High Yield Fund Inc	20230112	11.45	11.51	11.39	11.48	181500	11.48	up	down	incorrect
GIB.US	CGI Inc	20230112	86.28	87	85.73	86.97	94000	86.97	up	up	correct
GIC.US	Global Industrial Company	20230112	25.14	26.14	25.08	25.59	40700	25.59	up	up	correct
GIL.US	Gildan Activewear Inc	20230112	30.6	31.15	30.37	31.08	562000	31.08	up	up	correct
GIM.US	Templeton Global Income Fund	20230112	4.36	4.44	4.35	4.42	132600	4.42	up	up	correct
GIS.US	General Mills Inc	20230112	83.93	83.93	82.36	82.53	3928400	82.53	down	down	correct
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20230112	8.75	8.99	8.75	8.99	1500	8.99	up	up	correct
GJO.US	Strats Trust Wal Mart Stores Inc. STRT CTF 05	20230112	23.87	23.87	23.87	23.87	600	23.87
GJP.US	STRATS Trust For Dominion Resources Inc. Securities Series 2005	20230112	24.3	24.31	24.3	24.31	1200	24.31	up	up	correct
GJR.US	Strats Trust For Procter & Gambel Security CTF 2006	20230112	23.93	23.93	23.93	23.93	0	23.93
GJS.US	STRATS Trust for Goldman Sachs Group Securities Series 2006	20230112	21.06	21.06	21.06	21.06	0	21.06
GJT.US	Strats(SM) Trust For Allstate Corp Securities Series 2006	20230112	21.03	21.04	21.03	21.04	2000	21.04	up	up	correct
GKOS.US	Glaukos Corporation	20230112	46.35	48.51	45.45	48.45	341300	48.45	up	down	incorrect
GL.US	PD	20230112	19.61	19.64	19.4388	19.592	6512	19.592	down	up	incorrect
GLOB.US	Globant S.A	20230112	173.43	173.46	168.23	173.36	245100	173.36	down	down	correct
GLOG.US	PA	20230112	23.52	24.05	23.52	24.04	11497	24.04	up	down	incorrect
GLOP.US	PC	20230112	24.38	24.4	24.38	24.38	1564	24.38
GLP.US	PB	20230112	25.37	25.58	25.25	25.39	31919	25.39	up	up	correct
GLT.US	Glatfelter Corporation	20230112	3.38	3.46	3.31	3.45	290900	3.45	up	up	correct
GLW.US	Corning Incorporated	20230112	36.54	36.94	36.31	36.54	4315500	36.54
GM.US	General Motors Company	20230112	38.14	38.61	37.83	38.33	15318500	38.33	up	down	incorrect
GME.US	GameStop Corp	20230112	19.04	20.63	18.34	20.63	5877300	20.63	up	up	correct
GMED.US	Globus Medical Inc	20230112	73.61	74.28	72.06	73.6	548800	73.6	down	up	incorrect
GMRE.US	PA	20230112	25.1499	25.1499	24.89	24.89	12955	24.89	down	up	incorrect
GMS.US	GMS Inc	20230112	53.46	53.58	52.63	52.87	187000	52.87	down	down	correct
GNE.US	PA	20230112	10.75	10.75	10.42	10.58	5872	10.58	down	down	correct
GNK.US	Genco Shipping & Trading Limited	20230112	15.78	16.19	15.72	16	659700	16	up	up	correct
GNL.US	PB	20230112	20.6	20.99	20.6	20.6555	4044	20.6555	up	up	correct
GNRC.US	Generac Holdings Inc	20230112	112.5	113.56	108.05	113.55	1294600	113.55	up	down	incorrect
GNT.US	PA	20230112	22.829	22.829	22.829	22.829	0	22.829
GNW.US	Genworth Financial Inc	20230112	5.28	5.3	5.26	5.28	3571600	5.28
GOF.US	Guggenheim Strategic Opportunities Fund	20230112	16.24	16.37	16.11	16.27	521100	16.27	up	up	correct
GOL.US	Gol Linhas Aéreas Inteligentes S.A	20230112	3.24	3.33	3.14	3.32	793900	3.32	up	up	correct
GOLD.US	Barrick Gold Corporation	20230112	19.53	19.61	19.21	19.43	13816400	19.43	down	down	correct
GOLF.US	Acushnet Holdings Corp	20230112	44.55	47.22	44.2	47.16	412000	47.16	up	up	correct
GOOS.US	Canada Goose Holdings Inc	20230112	21.93	22.37	21.43	22.32	2580500	22.32	up	down	incorrect
GOTU.US	Gaotu Techedu Inc	20230112	3.33	3.45	3.16	3.37	3172700	3.37	up	down	incorrect
GPC.US	Genuine Parts Company	20230112	169.34	169.67	167.54	168.95	1038800	168.95	down	down	correct
GPI.US	Group 1 Automotive Inc	20230112	192	193.28	188.2	192.68	197400	192.68	up	up	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20230112	24.69	24.69	24.5	24.57	24600	24.57	down	down	correct
GPK.US	Graphic Packaging Holding Company	20230112	22.22	22.57	22	22.55	2238700	22.55	up	down	incorrect
GPMT.US	Granite Point Mortgage Trust Inc	20230112	5.97	6.149	5.97	6.11	464700	6.11	up	down	incorrect
GPN.US	Global Payments Inc	20230112	105.93	108.4	105.78	108.35	1541000	108.35	up	up	correct
GPOR.US	Gulfport Energy Corporation	20230112	73.9	79.68	73.9	79.14	81800	79.14	up	up	correct
GPRK.US	GeoPark Limited	20230112	14.74	15.11	14.69	15	132100	15	up	up	correct
GPS.US	The Gap Inc	20230112	12.57	12.88	12.44	12.79	7554300	12.79	up	up	correct
GRC.US	The Gorman	20230112	27.04	27.62	26.74	27.58	56300	27.58	up	up	correct
GRP.US	UN	20230112	54.19	55.5259	52.47	52.47	7278	52.47	down	down	correct
GRX.US	The Gabelli Healthcare & Wellness Trust	20230112	10.4	10.46	10.35	10.36	51000	10.36	down	down	correct
GS.US	PK	20230112	25.81	26	25.74	25.79	76406	25.79	down	down	correct
GSBD.US	Goldman Sachs BDC Inc	20230112	14.69	14.93	14.59	14.92	464500	14.92	up	up	correct
GSK.US	GlaxoSmithKline plc	20230112	34.74	35.28	34.47	35.15	3373600	35.15	up	up	correct
GSL.US	PB	20230112	25.03	25.2	25.03	25.2	8903	25.2	up	up	correct
GSQB.US	G Squared Ascend II Inc	20230112	10.17	10.17	10.17	10.17	0	10.17
GTES.US	Gates Industrial Corporation plc	20230112	12.77	12.84	12.65	12.72	385800	12.72	down	up	incorrect
GTLS.US	Chart Industries Inc	20230112	128.35	133.91	127.65	133.71	787000	133.71	up	up	correct
GTN.US	A	20230112	11.28	11.28	11.28	11.28	121	11.28
GTNA.US	Gray Television Inc	20230112	11.28	11.28	11.28	11.28	121	11.28
GTY.US	Getty Realty Corp	20230112	35.56	35.59	35.03	35.3	575300	35.3	down	down	correct
GUT.US	PC	20230112	24.5	24.5397	24.42	24.42	2238	24.42	down	down	correct
GVA.US	Granite Construction Incorporated	20230112	36.98	37.64	36.68	37.55	198100	37.55	up	up	correct
GWRE.US	Guidewire Software Inc	20230112	67.55	68.63	66.63	68.36	1104300	68.36	up	up	correct
GWW.US	W.W. Grainger Inc	20230112	582.51	586.39	570.19	572.54	237300	572.54	down	down	correct
H.US	Hyatt Hotels Corporation	20230112	103	104.19	101.64	103.58	920200	103.58	up	down	incorrect
HAE.US	Haemonetics Corporation	20230112	83.09	85.06	81.76	85.06	592500	85.06	up	up	correct
HAL.US	Halliburton Company	20230112	41.5	42.99	41.38	42.17	10369600	42.17	up	up	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20230112	33.92	34.8	33.28	34.79	566200	34.79	up	up	correct
HAYW.US	Hayward Holdings Inc	20230112	12.5	12.6	12.11	12.37	2944500	12.37	down	down	correct
HBB.US	Hamilton Beach Brands Holding Company	20230112	13.28	13.5	13.001	13.35	12300	13.35	up	up	correct
HBI.US	Hanesbrands Inc	20230112	8.08	8.13	7.92	7.95	8954800	7.95	down	down	correct
HBM.US	Hudbay Minerals Inc	20230112	6.09	6.31	5.99	6.25	3557300	6.25	up	up	correct
HCA.US	HCA Healthcare Inc	20230112	254	257.43	251.96	255.15	1389100	255.15	up	up	correct
HCC.US	Warrior Met Coal Inc	20230112	34.38	34.48	33.815	33.83	386100	33.83	down	down	correct
HCI.US	HCI Group Inc	20230112	41.78	43.07	40.88	42.64	186700	42.64	up	up	correct
HCXY.US	Hercules Capital Inc	20230112	25.08	25.08	24.45	24.73	2900	24.73	down	down	correct
HD.US	The Home Depot Inc	20230112	332.21	332.21	326.71	329.87	2481800	329.87	down	down	correct
HDB.US	HDFC Bank Limited	20230112	67.14	67.14	66.35	66.7	1251200	66.7	down	up	incorrect
HE.US	Hawaiian Electric Industries Inc	20230112	42.17	42.41	42	42.32	263500	42.32	up	down	incorrect
HEI.US	A	20230112	128.38	128.62	125.98	127.78	199600	127.78	down	up	incorrect
HEP.US	Holly Energy Partners L.P	20230112	18.93	19.36	18.93	19.22	135600	19.22	up	up	correct
HEQ.US	John Hancock Hedged Equity & Income Fund	20230112	12.13	12.13	12	12.03	23800	12.03	down	down	correct
HES.US	Hess Corporation	20230112	147.11	153.39	146.73	150.73	2535700	150.73	up	up	correct
HESM.US	Hess Midstream LP	20230112	31.82	32.2	31.65	32.06	184400	32.06	up	down	incorrect
HFRO.US	PA	20230112	20.15	20.42	19.94	20.3083	7280	20.3083	up	down	incorrect
HGLB.US	Highland Global Allocation Fund	20230112	9.65	9.94	9.626	9.82	43800	9.82	up	up	correct
HGV.US	Hilton Grand Vacations Inc	20230112	44.04	44.725	43.88	44.18	572500	44.18	up	up	correct
HHC.US	The Howard Hughes Corporation	20230112	81.12	82.5	81.05	82.33	174200	82.33	up	up	correct
HI.US	Hillenbrand Inc	20230112	45.95	46.18	45.3	46.17	409400	46.17	up	up	correct
HIG.US	PG	20230112	25.97	26.12	25.85	26.05	37571	26.05	up	up	correct
HII.US	Huntington Ingalls Industries Inc	20230112	227.04	230.27	226.58	228.47	286900	228.47	up	up	correct
HIL.US	Hill International Inc	20230112	3.4	3.4	3.4	3.4	0	3.4
HPQ.US	HP Inc	20230112	28.92	28.96	28.42	28.55	6110900	28.55	down	down	correct
HIO.US	Western Asset High Income Opportunity Fund Inc	20230112	4.12	4.12	4.06	4.09	236600	4.09	down	down	correct
HIPO.US	Hippo Holdings Inc	20230112	17.44	17.44	16.36	16.39	69600	16.39	down	down	correct
HIW.US	Highwoods Properties Inc	20230112	29.66	30.2	29.31	30	596300	30	up	down	incorrect
HIX.US	Western Asset High Income Fund II Inc	20230112	5.43	5.48	5.36	5.46	261700	5.46	up	up	correct
HL.US	PB	20230112	58.0001	58.0001	58.0001	58.0001	0	58.0001
HLF.US	Herbalife Nutrition Ltd	20230112	16.63	17	16.35	16.96	1126200	16.96	up	up	correct
HLI.US	Houlihan Lokey Inc	20230112	95.09	96.35	93.79	96.25	293300	96.25	up	up	correct
HLIO.US	Helios Technologies Inc.	20230112	58.76	59.71	57.46	59.68	86500	59.68	up	up	correct
HLT.US	Hilton Worldwide Holdings Inc	20230112	134.22	136.0306	133.23	135	2492089	135	up	down	incorrect
HLX.US	Helix Energy Solutions Group Inc	20230112	7.73	8	7.64	7.9	2328800	7.9	up	up	correct
HMC.US	Honda Motor Co. Ltd	20230112	23.98	24.155	23.82	24.1	1187148	24.1	up	down	incorrect
HMLP.US	PA	20230112	17.7	18.6	17.14	18.6	15382	18.6	up	up	correct
HMN.US	Horace Mann Educators Corporation	20230112	37.69	37.81	37.25	37.61	169300	37.61	down	down	correct
HMY.US	Harmony Gold Mining Company Limited	20230112	4.08	4.11	3.97	4.01	3794900	4.01	down	down	correct
HNI.US	HNI Corporation	20230112	30.65	31.01	30.37	31.01	106800	31.01	up	up	correct
HOG.US	Harley	20230112	44.63	45.89	44.34	45.52	1693200	45.52	up	up	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20230112	23.18	23.47	23.085	23.35	575902	23.35	up	up	correct
HOV.US	Hovnanian Enterprises Inc	20230112	48.72	49.52	46.91	49.01	133400	49.01	up	up	correct
HP.US	Helmerich & Payne Inc	20230112	49.13	51.14	48.54	50.1	974100	50.1	up	down	incorrect
HPE.US	Hewlett Packard Enterprise Company	20230112	16.61	16.72	16.31	16.32	22445800	16.32	down	up	incorrect
HPF.US	John Hancock Preferred Income Fund II	20230112	16.63	16.88	16.6	16.85	77200	16.85	up	down	incorrect
HPI.US	John Hancock Preferred Income Fund	20230112	17.08	17.19	16.96	17.15	53300	17.15	up	up	correct
HPS.US	John Hancock Preferred Income Fund III	20230112	15.43	15.51	15.41	15.46	52000	15.46	up	up	correct
HPX.US	HPX Corp	20230112	9.93	9.94	9.93	9.94	200	9.94	up	up	correct
HQH.US	Tekla Healthcare Investors	20230112	18.85	18.85	18.53	18.75	128700	18.75	down	down	correct
HQL.US	Tekla Life Sciences Investors	20230112	14.7	14.79	14.49	14.77	58000	14.77	up	down	incorrect
HR.US	Healthcare Realty Trust Incorporated	20230112	20.99	21.22	20.7	21.08	2632600	21.08	up	up	correct
HRB.US	H&R Block Inc	20230112	37.93	38.08	37.47	37.59	1611700	37.59	down	down	correct
HRI.US	Herc Holdings Inc	20230112	144.72	150.73	144.37	149.64	245300	149.64	up	up	correct
HRL.US	Hormel Foods Corporation	20230112	46.93	46.95	46.14	46.53	1654800	46.255	down	down	correct
HRT.US	HireRight Holdings Corporation	20230112	12	12.13	11.69	12.05	276800	12.05	up	up	correct
HRTG.US	Heritage Insurance Holdings Inc	20230112	2.2	2.37	2.155	2.3	151000	2.3	up	up	correct
HSBC.US	HSBC Holdings plc	20230112	35.54	35.61	35.21	35.42	2882600	35.42	down	down	correct
HSC.US	Harsco Corporation	20230112	7.35	7.41	7.25	7.3	298600	7.3	down	down	correct
HSY.US	The Hershey Company	20230112	226.65	226.8	223.67	224.19	794600	224.19	down	down	correct
HT.US	PE	20230112	19	19.215	18.7	18.85	5628	18.85	down	down	correct
HTD.US	John Hancock Tax	20230112	24.31	24.31	24	24.11	49500	24.11	down	up	incorrect
HTFB.US	Horizon Technology Finance Corporation	20230112	23.42	23.42	23.42	23.42	48	23.42
HTGC.US	Hercules Capital Inc	20230112	13.58	13.72	13.46	13.69	1523500	13.69	up	up	correct
HTH.US	Hilltop Holdings Inc	20230112	31.24	31.63	31.04	31.47	282800	31.47	up	up	correct
HTY.US	John Hancock Investments	20230112	5.18	5.19	5.14	5.18	14200	5.18
HTZ.US	Hertz Global Holdings Inc Common Stock	20230112	16.9	17.155	16.61	17.1	2999100	17.1	up	up	correct
HUBB.US	Hubbell Incorporated	20230112	237.9	238.27	234.48	234.61	321660	234.61	down	down	correct
HUBS.US	HubSpot Inc	20230112	306.22	309.98	293.26	306.79	563700	306.79	up	up	correct
HUM.US	Humana Inc	20230112	492.49	495.84	482.57	494.29	1092000	494.29	up	up	correct
HUN.US	Huntsman Corporation	20230112	31.1	31.52	30.93	31.36	1297455	31.36	up	up	correct
HUYA.US	HUYA Inc	20230112	4.8	4.935	4.56	4.84	1560600	4.84	up	up	correct
HVT.US	A	20230112	33.5	33.5	33.5	33.5	3	33.5
HWM.US	Howmet Aerospace Inc	20230112	40.5	41.02	40.39	40.67	2736300	40.67	up	up	correct
HXL.US	Hexcel Corporation	20230112	62.99	63.52	62.41	62.95	433900	62.95	down	down	correct
HY.US	Hyster	20230112	31.05	31.14	30.41	30.71	103900	30.71	down	up	incorrect
HYB.US	The New America High Income Fund Inc	20230112	6.99	7.05	6.94	7.03	40900	7.03	up	up	correct
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20230112	12.83	12.83	12.61	12.66	39000	12.66	down	down	correct
HYT.US	BlackRock Corporate High Yield Fund Inc	20230112	9.1	9.26	9.07	9.26	1461600	9.26	up	up	correct
HZN.US	Horizon Global Corporation	20230112	1.74	1.74	1.73	1.74	273800	1.74
HZO.US	MarineMax Inc	20230112	33.8	34.66	33.78	34.43	432700	34.43	up	up	correct
IAA.US	IAA Inc	20230112	39.13	39.55	39	39.47	2221900	39.47	up	up	correct
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20230112	6.52	6.66	6.48	6.65	91700	6.65	up	down	incorrect
IAG.US	IAMGOLD Corporation	20230112	2.65	2.75	2.62	2.69	6412300	2.69	up	up	correct
IBA.US	Industrias Bachoco S.A.B. de C.V	20230112	52.2	53.54	52.2	53.54	2900	53.54	up	up	correct
IBM.US	International Business Machines Corporation	20230112	144.88	146.66	144.52	145.55	2715900	145.55	up	up	correct
IBN.US	ICICI Bank Limited	20230112	21.4	21.44	21.2	21.39	4398700	21.39	down	down	correct
ICL.US	ICL Group Ltd	20230112	7.49	7.63	7.415	7.6	672500	7.6	up	up	correct
IBP.US	Installed Building Products Inc	20230112	99.75	100.05	95.51	99.49	382300	99.49	down	down	correct
ICD.US	Independence Contract Drilling Inc	20230112	3.63	3.95	3.63	3.92	385100	3.92	up	down	incorrect
ICE.US	Intercontinental Exchange Inc	20230112	109	109.59	107.72	109.03	2816200	109.03	up	up	correct
IDA.US	IDACORP Inc	20230112	108.43	109.1	107.881	108.62	121595	108.62	up	up	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20230112	9.75	9.8	9.72	9.75	36700	9.75
IDT.US	IDT Corporation	20230112	27.66	27.96	27.29	27.7	58100	27.7	up	up	correct
IEX.US	IDEX Corporation	20230112	235.48	237.59	233.73	236.25	471400	236.25	up	up	correct
IFF.US	International Flavors & Fragrances Inc.	20230112	115.52	116.23	114.8	115.6	1941800	115.6	up	up	correct
IFN.US	The India Fund Inc	20230112	15.68	15.72	15.55	15.63	122600	15.63	down	down	correct
IFS.US	Intercorp Financial Services Inc	20230112	25.28	25.88	24.92	25.75	35389	25.75	up	up	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20230112	9.02	9.03	8.95	9.01	42400	9.01	down	down	correct
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20230112	5.39	5.43	5.38	5.4	165200	5.4	up	up	correct
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20230112	16.87	17.02	16.87	16.99	23200	16.99	up	up	correct
IGR.US	CBRE Clarion Global Real Estate Income Fund	20230112	6.36	6.51	6.36	6.49	554000	6.49	up	down	incorrect
IGT.US	International Game Technology PLC	20230112	24.41	24.895	24.1	24.56	804155	24.56	up	up	correct
IH.US	iHuman Inc	20230112	3.5	3.71	3	3.71	121582	3.71	up	up	correct
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20230112	5.41	5.44	5.38	5.42	80300	5.42	up	down	incorrect
IHG.US	InterContinental Hotels Group PLC	20230112	66.14	66.69	65.43	66.4	124400	66.4	up	up	correct
IHIT.US	Invesco High Income 2023 Target Term Fund	20230112	8.26	8.26	8.23	8.24	43600	8.205	down	down	correct
IHTA.US	Invesco High Income 2024 Target Term Fund	20230112	8.2	8.26	8.193	8.26	8700	8.227	up	down	incorrect
IIF.US	Morgan Stanley India Investment Fund Inc	20230112	21	21.23	20.83	21.07	43600	21.07	up	up	correct
IIIN.US	Insteel Industries Inc	20230112	31	31.45	30.72	31.37	135800	31.37	up	up	correct
IIM.US	Invesco Value Municipal Income Trust	20230112	12.5	12.56	12.38	12.48	153500	12.429	down	up	incorrect
IIPR.US	PA	20230112	28.14	28.14	28.14	28.14	0	28.14
IMAX.US	IMAX Corporation	20230112	16.15	16.6	16.05	16.48	708400	16.48	up	up	correct
INFA.US	Informatica Inc.	20230112	16	16.27	15.74	16.1	264700	16.1	up	up	correct
INFY.US	Infosys Limited	20230112	18.52	18.61	18.06	18.4	10853600	18.4	down	down	correct
ING.US	ING Groep N.V	20230112	13.53	13.67	13.47	13.62	3992800	13.533	up	up	correct
INGR.US	Ingredion Incorporated	20230112	99.46	101.25	98.91	100.38	275500	100.38	up	up	correct
INN.US	PE	20230112	18.57	18.9	18.56	18.8	7037	18.8	up	up	correct
INSI.US	Insight Select Income Fund	20230112	15.54	15.74	15.53	15.64	23100	15.64	up	up	correct
INSP.US	Inspire Medical Systems Inc	20230112	243.6	247.81	240.17	243.25	216700	243.25	down	down	correct
INST.US	Instructure Holdings Inc	20230112	24.58	25.23	24.03	25.1	295800	25.1	up	down	incorrect
INT.US	World Fuel Services Corporation	20230112	27.66	28.27	27.23	28.27	423300	28.27	up	up	correct
INVH.US	Invitation Homes Inc	20230112	31.34	31.65	30.95	31.41	4579800	31.41	up	up	correct
IP.US	International Paper Company	20230112	37.8	38.1	37.37	37.82	2315100	37.82	up	down	incorrect
IPG.US	The Interpublic Group of Companies Inc	20230112	36.15	36.21	35.78	35.93	2233400	35.93	down	up	incorrect
IPI.US	Intrepid Potash Inc	20230112	31.05	32.8	30.38	32.18	391029	32.18	up	up	correct
IQI.US	Invesco Quality Municipal Income Trust	20230112	10.11	10.18	10.01	10.16	133100	10.12	up	up	correct
IQV.US	IQVIA Holdings Inc	20230112	221.41	223.53	218.23	219.5	675900	219.5	down	down	correct
IR.US	Ingersoll Rand Inc	20230112	56.93	57.6	56.45	57.39	2091400	57.39	up	up	correct
IRL.US	The New Ireland Fund Inc	20230112	10.08	10.13	10.08	10.13	7900	10.13	up	up	correct
IRM.US	Iron Mountain Incorporated	20230112	51.76	52.29	51.39	52.15	1072000	52.15	up	down	incorrect
IRRX.US	UN	20230112	10.34	10.34	10.31	10.31	1016	10.31	down	down	correct
IRS.US	WT	20230112	0.3398	0.3446	0.3398	0.3446	3	0.3446	up	up	correct
IRT.US	Independence Realty Trust Inc	20230112	17.57	17.83	17.31	17.81	3610400	17.81	up	up	correct
ISD.US	PGIM High Yield Bond Fund Inc	20230112	12.6	12.68	12.55	12.68	97400	12.68	up	down	incorrect
IT.US	Gartner Inc	20230112	340	340.55	334.84	335.93	334900	335.93	down	down	correct
ITCB.US	Itaú Corpbanca	20230112	3.34	3.43	3.34	3.37	1300	3.37	up	up	correct
ITGR.US	Integer Holdings Corporation	20230112	72.72	72.72	70.96	72.27	114500	72.27	down	up	incorrect
ITT.US	ITT Inc	20230112	85.69	87.26	84.72	87.19	553300	87.19	up	up	correct
ITUB.US	Itaú Unibanco Holding S.A	20230112	5.01	5.14	4.92	5.06	42851600	5.06	up	up	correct
ITW.US	Illinois Tool Works Inc	20230112	231.31	233.74	229.21	232.32	843000	232.32	up	up	correct
TWOA.US	two	20230112	10.11	10.17	10.11	10.17	2010900	10.17	up	up	correct
IVC.US	Invacare Corporation	20230112	0.62	0.63	0.52	0.6	209700	0.6	down	down	correct
IVH.US	Ivy Funds	20230112	11.46	11.64	11.46	11.58	92600	11.58	up	down	incorrect
IVR.US	PC	20230112	21.47	21.5	20.83	21.32	21615	21.32	down	down	correct
IVT.US	Inventrust Properties Corp	20230112	24.62	25.15	24.472	24.94	204300	24.94	up	up	correct
IVZ.US	Invesco Ltd	20230112	19.93	20	19.29	19.57	4770200	19.57	down	down	correct
IX.US	ORIX Corporation	20230112	81.56	82.42	80.98	82.41	26900	82.41	up	up	correct
J.US	Jacobs Engineering Group Inc	20230112	128.52	128.8	127.63	127.82	455500	127.82	down	down	correct
JBGS.US	JBG SMITH Properties	20230112	19.98	20.095	19.64	19.96	950700	19.96	down	down	correct
JBK.US	Corporate Backed Trust Certificates Goldman Sachs Capital I Securities	20230112	25.94	25.95	25.82	25.95	1300	25.95	up	up	correct
JBL.US	Jabil Inc	20230112	74.98	76.58	74.81	76.07	2215300	76.07	up	up	correct
JBT.US	John Bean Technologies Corporation	20230112	101.26	102.58	99.68	102.53	138700	102.53	up	up	correct
JCE.US	Nuveen Core Equity Alpha Fund	20230112	12.83	12.96	12.78	12.78	52900	12.78	down	down	correct
JCI.US	Johnson Controls International plc	20230112	68.01	68.529	67.26	68.38	3177822	68.38	up	up	correct
JEF.US	Jefferies Financial Group Inc	20230112	39.48	40.55	39.21	40.25	1127100	40.25	up	down	incorrect
JELD.US	JELD	20230112	11.5	11.64	11.1	11.56	414600	11.56	up	up	correct
JEQ.US	Aberdeen Japan Equity Fund Inc	20230112	5.52	5.58	5.5	5.55	36400	5.55	up	up	correct
JFR.US	Nuveen Floating Rate Income Fund	20230112	8.31	8.35	8.24	8.33	158700	8.33	up	up	correct
JGH.US	Nuveen Global High Income Fund	20230112	11.79	12.04	11.79	11.98	38700	11.98	up	up	correct
JHAA.US	Nuveen High Income 2023 Target Term Fund	20230112	9.14	9.21	9.14	9.21	3700	9.21	up	up	correct
JHG.US	Janus Henderson Group plc	20230112	27.35	27.53	26.52	27.13	1031800	27.13	down	up	incorrect
JHI.US	John Hancock Investors Trust	20230112	13.09	13.26	13.04	13.26	27300	13.26	up	down	incorrect
JHS.US	John Hancock Income Securities Trust	20230112	11.29	11.39	11.25	11.35	35200	11.35	up	up	correct
JHX.US	James Hardie Industries plc	20230112	20.46	20.47	20.01	20.33	68500	20.33	down	down	correct
JILL.US	J.Jill Inc	20230112	26.4	26.4	25.06	25.35	61500	25.35	down	down	correct
JKS.US	JinkoSolar Holding Co. Ltd	20230112	56.85	58.83	55.31	58.63	1718300	58.63	up	up	correct
JLL.US	Jones Lang LaSalle Incorporated	20230112	174.08	175.85	172.14	174.49	193000	174.49	up	up	correct
JLS.US	Nuveen Mortgage and Income Fund	20230112	16.32	16.34	16.23	16.3	12000	16.3	down	down	correct
JMIA.US	Jumia Technologies AG	20230112	3.95	4.04	3.75	4.01	1775800	4.01	up	up	correct
JMM.US	Nuveen Multi	20230112	6.05	6.08	6.01	6.08	11200	6.08	up	up	correct
JNJ.US	Johnson & Johnson	20230112	174.26	174.71	172.8	174	4269400	174	down	down	correct
JNPR.US	Juniper Networks Inc	20230112	32.13	32.19	31.61	31.69	2318500	31.69	down	down	correct
JOBY.US	WT	20230112	0.55	0.6093	0.52	0.6093	28012	0.6093	up	up	correct
JOE.US	The St. Joe Company	20230112	41.72	41.9	40.98	41.4	167900	41.4	down	up	incorrect
JOF.US	Japan Smaller Capitalization Fund Inc	20230112	6.65	6.71	6.6	6.71	25800	6.71	up	up	correct
JPC.US	Nuveen Preferred & Income Opportunities Fund	20230112	7.54	7.6	7.49	7.6	301300	7.6	up	up	correct
JPI.US	Nuveen Preferred and Income Term Fund	20230112	19.78	20	19.55	19.99	54700	19.99	up	up	correct
JPM.US	PL	20230112	20.52	20.84	20.42	20.75	194730	20.75	up	up	correct
JPS.US	Nuveen Preferred Securities Income Fund	20230112	7.21	7.3	7.15	7.29	490300	7.29	up	up	correct
JPT.US	Nuveen Preferred and Income 2022 Term Fund	20230112	19.09	19.09	18.52	18.825	9600	18.825	down	up	incorrect
JQC.US	Nuveen Credit Strategies Income Fund	20230112	5.26	5.3	5.26	5.3	348900	5.3	up	up	correct
JRI.US	Nuveen Real Asset Income and Growth Fund	20230112	12.45	12.49	12.35	12.45	60900	12.45
JRO.US	Nuveen Floating Rate Income Opportunity Fund	20230112	8.24	8.3	8.21	8.3	127400	8.3	up	up	correct
JRS.US	Nuveen Real Estate Income Fund	20230112	8.27	8.38	8.2	8.36	73200	8.36	up	up	correct
JSD.US	Nuveen Short Duration Credit Opportunities Fund	20230112	12.19	12.26	12.19	12.25	7400	12.25	up	up	correct
JT.US	Jianpu Technology Inc	20230112	1.73	1.733	1.58	1.59	33400	1.59	down	down	correct
JUN.US	UN	20230112	10.25	10.25	10.25	10.25	651	10.25
JWN.US	Nordstrom Inc	20230112	17.44	17.67	17.18	17.52	3774300	17.52	up	up	correct
K.US	Kellogg Company	20230112	70.97	71.09	70.12	70.24	1641600	70.24	down	up	incorrect
KAI.US	Kadant Inc	20230112	192.54	195.64	190.69	194.46	62100	194.46	up	down	incorrect
KAMN.US	Kaman Corporation	20230112	23.67	24.43	23.53	23.88	175600	23.88	up	up	correct
KAR.US	KAR Auction Services Inc	20230112	13.46	13.47	13.07	13.4	728200	13.4	down	up	incorrect
KB.US	KB Financial Group Inc	20230112	45.42	45.9	45.01	45.56	198100	45.56	up	up	correct
KBH.US	KB Home	20230112	34.49	35.19	33.53	34.91	4692900	34.91	up	up	correct
KBR.US	KBR Inc	20230112	50.54	51.83	50.23	51.3	1120800	51.3	up	up	correct
KEN.US	Kenon Holdings Ltd	20230112	32.79	32.98	32.5	32.76	18600	32.76	down	up	incorrect
KEP.US	Korea Electric Power Corporation	20230112	8.04	8.09	7.98	8.06	286500	8.06	up	down	incorrect
KEX.US	Kirby Corporation	20230112	62.6	64.13	61.85	64.09	458200	64.09	up	up	correct
KEY.US	PK	20230112	23.14	23.65	23.05	23.35	50226	23.35	up	up	correct
KEYS.US	Keysight Technologies Inc	20230112	179.37	180.5	177.635	177.92	668100	177.92	down	down	correct
KF.US	The Korea Fund Inc	20230112	23.23	23.54	23.23	23.32	3800	23.32	up	up	correct
KFS.US	Kingsway Financial Services Inc	20230112	8.02	8.3	7.95	8.06	76700	8.06	up	up	correct
KFY.US	Korn Ferry	20230112	53.16	53.77	52.62	53.62	232500	53.62	up	up	correct
KGC.US	Kinross Gold Corporation	20230112	4.67	4.69	4.55	4.66	17109400	4.66	down	down	correct
KIM.US	PM	20230112	22.5341	22.57	22.2	22.44	8192	22.44	down	down	correct
KIND.US	Nextdoor Holdings Inc.	20230112	2.1	2.16	2.05	2.16	1562700	2.16	up	up	correct
KIO.US	KKR Income Opportunities Fund	20230112	11.59	11.68	11.52	11.68	65000	11.68	up	up	correct
KKR.US	PC	20230112	64.25	65.04	64.24	64.93	206834	64.93	up	up	correct
KKRS.US	KKRS	20230112	18.32	18.48	18.295	18.39	36300	18.39	up	up	correct
KLR.US	Kaleyra Inc	20230112	1.08	1.151	1	1.04	127700	1.04	down	down	correct
KMB.US	Kimberly	20230112	136.34	136.85	135.35	136.24	1579200	136.24	down	up	incorrect
KMI.US	Kinder Morgan Inc	20230112	18.88	19.06	18.77	18.89	11067900	18.89	up	up	correct
KMPR.US	Kemper Corporation	20230112	54.81	55.89	54.27	55.49	424000	55.49	up	down	incorrect
KMT.US	Kennametal Inc	20230112	27.3	27.3	26.52	26.85	681600	26.85	down	down	correct
KMX.US	CarMax Inc	20230112	68.06	68.27	65.53	66.88	2957400	66.88	down	down	correct
KN.US	Knowles Corporation	20230112	17.38	17.63	17.27	17.52	861800	17.52	up	up	correct
KNOP.US	KNOT Offshore Partners LP	20230112	6.42	6.98	5.81	6.97	4634900	6.97	up	up	correct
KNX.US	Knight	20230112	56.22	56.3	55.56	55.78	1461900	55.78	down	up	incorrect
KO.US	The Coca	20230112	62.11	62.18	60.97	61.21	13907300	61.21	down	down	correct
KODK.US	Eastman Kodak Company	20230112	3.47	3.58	3.42	3.57	555200	3.57	up	up	correct
KOF.US	Coca	20230112	70.85	71.4	70.32	70.33	151400	70.33	down	down	correct
KOP.US	Koppers Holdings Inc	20230112	30.61	31.75	30.59	31.68	110300	31.68	up	up	correct
KORE.US	KORE Group Holdings Inc	20230112	1.47	1.54	1.45	1.54	82400	1.54	up	up	correct
KOS.US	Kosmos Energy Ltd	20230112	7.04	7.2	6.98	7.1	5398700	7.1	up	up	correct
KR.US	The Kroger Co	20230112	45.73	45.83	45.18	45.67	3312400	45.67	down	down	correct
KRC.US	Kilroy Realty Corporation	20230112	39.89	40.85	39.5	40.68	728100	40.68	up	up	correct
KREF.US	PA	20230112	18.65	19.0485	18.65	19.0262	14780	19.0262	up	up	correct
KRG.US	Kite Realty Group Trust	20230112	20.77	21.465	20.59	21.46	2968258	21.46	up	up	correct
KRO.US	Kronos Worldwide Inc	20230112	10.76	10.89	10.72	10.83	141100	10.83	up	up	correct
KRP.US	Kimbell Royalty Partners LP	20230112	16.5	17.03	16.5	16.87	285300	16.87	up	down	incorrect
KSM.US	DWS Strategic Municipal Income Trust	20230112	8.44	8.6	8.44	8.57	62500	8.54	up	up	correct
KSS.US	Kohl's Corporation	20230112	28.5	28.65	27.53	28.4	3586500	28.4	down	up	incorrect
KT.US	KT Corporation	20230112	13.82	13.92	13.74	13.87	727700	13.87	up	up	correct
KTB.US	Kontoor Brands Inc	20230112	44.84	45.14	44.1	44.81	209500	44.81	down	up	incorrect
KTF.US	DWS Municipal Income Trust	20230112	8.92	9	8.91	8.98	34000	8.952	up	up	correct
KTH.US	Corts Trust For Peco Energy Capital Trust III	20230112	28.95	28.95	28.95	28.95	400	28.95
KTN.US	Credit	20230112	27.61	27.61	26.97	26.97	5400	26.97	down	down	correct
KUKE.US	Kuke Music Holding Limited	20230112	0.51	0.54	0.51	0.54	2000	0.54	up	up	correct
KW.US	Kennedy	20230112	16.52	16.65	16.39	16.56	383400	16.56	up	up	correct
KWR.US	Quaker Chemical Corporation	20230112	185.21	190.88	182	190.23	88000	189.795	up	up	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20230112	8.85	8.99	8.78	8.94	731300	8.94	up	up	correct
L.US	Loews Corporation	20230112	60.13	60.18	59.77	59.88	627500	59.88	down	down	correct
LAC.US	Lithium Americas Corp	20230112	20.36	20.92	19.66	20.9	2737500	20.9	up	up	correct
LAD.US	Lithia Motors Inc	20230112	236.83	239.24	231.15	235.34	418700	235.34	down	down	correct
LADR.US	Ladder Capital Corp	20230112	10.84	11.01	10.79	10.96	548400	10.96	up	up	correct
LAW.US	CS Disco Inc.	20230112	6.2	6.4	6.02	6.39	401200	6.39	up	up	correct
LAZ.US	Lazard Ltd	20230112	38.54	38.54	37.43	38.09	528100	38.09	down	up	incorrect
LBRT.US	Liberty Oilfield Services Inc	20230112	16.43	17.07	16.31	16.83	1222200	16.83	up	up	correct
LC.US	LendingClub Corporation	20230112	9.32	9.51	9.082	9.46	1281700	9.46	up	up	correct
LCI.US	Lannett Company Inc	20230112	0.6	0.6	0.568	0.585	50300	0.585	down	down	correct
LCII.US	LCI Industries	20230112	108.98	110.22	106.94	110.1	163800	110.1	up	up	correct
LCW.US	UN	20230112	10.14	10.14	10.14	10.14	0	10.14
LDI.US	loanDepot Inc	20230112	2.38	2.475	2.27	2.47	523550	2.47	up	down	incorrect
LDOS.US	Leidos Holdings Inc	20230112	99.49	100.03	98.34	98.71	1170600	98.71	down	down	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20230112	20	20.26	19.92	20.23	82400	20.23	up	down	incorrect
LEA.US	Lear Corporation	20230112	136.63	137.63	134.94	137.3	381200	137.3	up	up	correct
LEG.US	Leggett & Platt Incorporated	20230112	35.33	35.51	34.99	35.49	668900	35.49	up	up	correct
LEJU.US	Leju Holdings Limited	20230112	1.383	1.45	1.38	1.45	2700	1.45	up	down	incorrect
LEN.US	B	20230112	81.84	82.72	80.69	82.07	66300	82.07	up	up	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20230112	6.31	6.45	6.29	6.44	175000	6.417	up	up	correct
LEVI.US	Levi Strauss & Co	20230112	16.9	16.9	16.575	16.65	1427900	16.65	down	down	correct
LFG.US	Archaea Energy Inc	20230112	0	0	0	0	0	0
LFT.US	PA	20230112	20.75	20.75	20.55	20.55	762	20.55	down	down	correct
LGF.US	B	20230112	7.03	7.14	6.9	7.06	530666	7.06	up	up	correct
LGFA.US	Lions Gate Entertainment Corp	20230112	7.4	7.48	7.21	7.39	519315	7.39	down	up	incorrect
LGI.US	Lazard Global Total Return and Income Fund Inc	20230112	15.35	15.47	15.25	15.31	37000	15.31	down	down	correct
LH.US	Laboratory Corporation of America Holdings	20230112	254.54	254.69	250.38	252.33	702100	252.33	down	down	correct
LHX.US	L3Harris Technologies Inc	20230112	199.57	201.96	197.02	199.75	2112500	199.75	up	up	correct
LII.US	Lennox International Inc	20230112	254.97	256.74	250.57	252.61	225100	252.61	down	up	incorrect
LIN.US	Linde plc	20230112	328.21	329.62	325.83	328.91	1277500	328.91	up	up	correct
LITB.US	LightInTheBox Holding Co. Ltd	20230112	1.34	1.38	1.26	1.34	29500	1.34
LL.US	Lumber Liquidators Holdings Inc	20230112	6.18	6.33	6.06	6.27	429900	6.27	up	up	correct
LLY.US	Eli Lilly and Company	20230112	359.25	360.5	353.08	359.12	2019700	359.12	down	down	correct
LMND.US	Lemonade Inc	20230112	15.75	16.625	14.87	16.51	1303500	16.51	up	up	correct
LMT.US	Lockheed Martin Corporation	20230112	462.99	465.88	459.19	461.74	936600	461.74	down	up	incorrect
LNC.US	Lincoln National Corporation	20230112	32.48	32.56	31.49	31.53	3803200	31.53	down	down	correct
LND.US	BrasilAgro	20230112	5.67	5.69	5.45	5.45	47500	5.45	down	down	correct
LNN.US	Lindsay Corporation	20230112	155.96	157.81	153.88	157.42	108700	157.42	up	up	correct
LOCL.US	Local Bounti Corporation	20230112	1.23	1.23	1.08	1.15	723700	1.15	down	down	correct
LOKM.US	Live Oak Mobility Acquisition Corp	20230112	10.06	10.06	10.06	10.06	153100	10.06
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20230112	7.49	7.69	7.24	7.61	313800	7.61	up	up	correct
LOW.US	Lowe's Companies Inc	20230112	210.26	211.57	206.59	210.26	2690200	210.26
LPG.US	Dorian LPG Ltd	20230112	16.92	17.487	16.7	17.31	420200	17.31	up	up	correct
LPI.US	Laredo Petroleum Inc	20230112	48.97	50.67	48.5	49.61	844322	49.61	up	up	correct
LPL.US	LG Display Co. Ltd	20230112	5.23	5.3	5.23	5.28	246900	5.28	up	up	correct
LPX.US	Louisiana	20230112	63.5	64.17	62.08	63.86	921100	63.86	up	up	correct
LRN.US	Stride Inc	20230112	32.96	33.4	32.83	33.04	272700	33.04	up	down	incorrect
LSI.US	Life Storage Inc	20230112	102.92	103.67	101.88	103.44	486200	103.44	up	up	correct
LSPD.US	Lightspeed POS Inc	20230112	15.62	15.87	15.01	15.87	1136800	15.87	up	up	correct
LTC.US	LTC Properties Inc	20230112	37.15	37.71	37.03	37.47	212400	37.47	up	down	incorrect
LTH.US	Life Time Group Holdings Inc.	20230112	16.64	17.41	16.44	17.31	805500	17.31	up	up	correct
LTHM.US	Livent Corporation	20230112	23	23.78	22.6	23.73	5743500	23.73	up	up	correct
LU.US	Lufax Holding Ltd	20230112	2.7	2.75	2.55	2.68	18625800	2.68	down	down	correct
LUMN.US	Lumen Technologies Inc	20230112	5.86	6.09	5.785	6.04	23303571	6.04	up	down	incorrect
LUV.US	Southwest Airlines Co	20230112	36.5	37.02	36.11	36.97	8037300	36.97	up	up	correct
LVS.US	Las Vegas Sands Corp	20230112	53.25	54.08	52.53	53.5	4728900	53.5	up	down	incorrect
LW.US	Lamb Weston Holdings Inc	20230112	97.54	98.12	96.5	97.06	1116200	97.06	down	down	correct
LXFR.US	Luxfer Holdings PLC	20230112	14.78	15.25	14.78	15.23	40220	15.23	up	up	correct
LXP.US	PC	20230112	49.15	49.15	48.4	48.4	1816	48.4	down	down	correct
LXU.US	LSB Industries Inc	20230112	12.68	12.85	12.44	12.7	669400	12.7	up	up	correct
LYB.US	LyondellBasell Industries N.V	20230112	93.28	94.61	92.14	93.67	1389900	93.67	up	down	incorrect
LYG.US	Lloyds Banking Group plc	20230112	2.36	2.39	2.34	2.38	7994700	2.38	up	up	correct
LYV.US	Live Nation Entertainment Inc	20230112	73.53	74.13	72.67	73.15	2015000	73.15	down	down	correct
LZB.US	La	20230112	26.21	26.34	25.83	26.33	298300	26.33	up	up	correct
M.US	Macy's Inc	20230112	22.37	22.765	21.94	22.75	9415718	22.75	up	down	incorrect
MA.US	Mastercard Incorporated	20230112	377.86	381.13	376.92	379.81	3291200	379.81	up	up	correct
MAA.US	PI	20230112	53.39	54.2	53.39	54.2	2625	54.2	up	up	correct
MAC.US	The Macerich Company	20230112	12.15	12.46	11.93	12.45	1318900	12.45	up	up	correct
MAIN.US	Main Street Capital Corporation	20230112	38.44	38.82	38.2	38.81	341800	38.81	up	down	incorrect
MAN.US	ManpowerGroup Inc	20230112	86.47	87.44	85.93	86.91	224700	86.91	up	up	correct
MANU.US	Manchester United plc	20230112	22.96	23.11	22.63	22.77	428000	22.77	down	up	incorrect
MAS.US	Masco Corporation	20230112	52.28	52.28	50.54	51.87	1306300	51.87	down	down	correct
MATX.US	Matson Inc	20230112	62.72	64	62.24	63.97	212600	63.97	up	up	correct
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20230112	8.51	8.62	8.5	8.61	117100	8.61	up	up	correct
MAX.US	MediaAlpha Inc	20230112	11.01	11.26	10.74	11.08	178500	11.08	up	down	incorrect
MAXR.US	Maxar Technologies Inc	20230112	51.39	51.48	51.17	51.26	1245400	51.26	down	up	incorrect
MBI.US	MBIA Inc	20230112	12.66	13.35	12.66	13.34	308400	13.34	up	up	correct
MBSC.US	UN	20230112	10.31	10.31	10.31	10.31	102	10.31
MC.US	Moelis & Company	20230112	44.5	45.36	43.618	45.34	803000	45.34	up	down	incorrect
MCB.US	Metropolitan Bank Holding Corp	20230112	58.66	61.04	58.07	60.8	42100	60.8	up	up	correct
MCD.US	McDonald's Corporation	20230112	269.5	269.92	266.19	266.69	1933000	266.69	down	down	correct
MCG.US	Membership Collective Group Inc	20230112	5.43	5.61	4.96	5.21	438700	5.21	down	down	correct
MCI.US	Barings Corporate Investors	20230112	13.74	13.91	13.51	13.91	26100	13.91	up	up	correct
MCK.US	McKesson Corporation	20230112	379.56	383.06	377.6	380.84	756000	380.84	up	up	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20230112	8	8.05	7.95	7.99	35500	7.99	down	up	incorrect
MCO.US	Moody's Corporation	20230112	309.66	312.9	304.2	312.4	789500	312.4	up	up	correct
MCR.US	MFS Charter Income Trust	20230112	6.52	6.6	6.45	6.58	43000	6.58	up	up	correct
MCS.US	The Marcus Corporation	20230112	14.97	15.59	14.8	15.48	248900	15.48	up	up	correct
MCW.US	Mister Car Wash Inc.	20230112	10.44	10.44	10.02	10.32	784200	10.32	down	up	incorrect
MCY.US	Mercury General Corporation	20230112	35.04	35.62	34.54	35.28	405700	35.28	up	up	correct
MD.US	MEDNAX Inc	20230112	15.73	15.94	15.45	15.79	379700	15.79	up	down	incorrect
MDC.US	M.D.C. Holdings Inc	20230112	35.45	35.74	34.66	35.64	425000	35.64	up	up	correct
MDT.US	Medtronic plc	20230112	80.58	80.68	78.89	79.85	5738000	79.85	down	up	incorrect
MDU.US	MDU Resources Group Inc	20230112	30.81	30.98	30.65	30.94	420100	30.94	up	up	correct
MEC.US	Mayville Engineering Company Inc	20230112	12.961	14	12.925	13.87	49400	13.87	up	up	correct
MED.US	Medifast Inc	20230112	125.93	130.31	124.1	130.31	129700	130.31	up	up	correct
MEG.US	Montrose Environmental Group Inc	20230112	50.87	50.87	49.27	50.05	100432	50.05	down	down	correct
MEGI.US	MainStay CBRE Global Infrastructure Megatrends Fund	20230112	14.98	15.15	14.84	15.11	473600	15.11	up	up	correct
MEI.US	Methode Electronics Inc	20230112	46.79	46.89	46.36	46.74	94200	46.74	down	down	correct
MER.US	PK	20230112	25.35	25.35	25.2506	25.3	66714	25.3	down	down	correct
MET.US	PF	20230112	21.1	21.44	21	21.33	118403	21.33	up	up	correct
MFA.US	PC	20230112	18.64	18.64	18.45	18.48	20120	18.48	down	down	correct
MFC.US	Manulife Financial Corporation	20230112	18.85	19.04	18.75	18.94	2422100	18.94	up	down	incorrect
MFG.US	Mizuho Financial Group Inc	20230112	3.05	3.15	3.02	3.14	1138600	3.14	up	up	correct
MFGP.US	Micro Focus International plc	20230112	6.41	6.449	6.36	6.44	487400	6.44	up	up	correct
MFM.US	MFS Municipal Income Trust	20230112	5.26	5.31	5.22	5.27	90400	5.27	up	up	correct
MFV.US	MFS Special Value Trust	20230112	4.63	4.63	4.5	4.58	5300	4.58	down	up	incorrect
MG.US	Mistras Group Inc	20230112	5.23	5.23	5.03	5.08	31400	5.08	down	down	correct
MGA.US	Magna International Inc	20230112	62.71	64.29	62.61	63.99	1286100	63.99	up	up	correct
MGF.US	MFS Government Markets Income Trust	20230112	3.36	3.41	3.35	3.4	85100	3.4	up	up	correct
MGM.US	MGM Resorts International	20230112	38.81	39.21	38.4	38.93	3680400	38.93	up	up	correct
MGR.US	Affiliated Managers Group Inc	20230112	23.37	23.71	23.2	23.65	29200	23.65	up	down	incorrect
MGRB.US	MGRB	20230112	19.01	19.15	18.84	18.89	23600	18.89	down	down	correct
MGRD.US	MGRD	20230112	16.85	16.98	16.803	16.98	16800	16.98	up	up	correct
MGU.US	Macquarie Global Infrastructure Total Return Fund Inc	20230112	24.46	24.5	24.28	24.49	33100	24.49	up	up	correct
MGY.US	Magnolia Oil & Gas Corporation	20230112	23.08	23.93	22.81	23.75	1507600	23.75	up	up	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20230112	12.13	12.22	12.07	12.19	45900	12.19	up	up	correct
MHF.US	Western Asset Municipal High Income Fund Inc	20230112	6.57	6.59	6.52	6.58	59600	6.58	up	up	correct
MHI.US	Pioneer Municipal High Income Fund Inc	20230112	9.17	9.32	9.16	9.31	39400	9.31	up	up	correct
MHK.US	Mohawk Industries Inc	20230112	119.19	119.85	117.55	119.12	642100	119.12	down	up	incorrect
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20230112	17.4	17.4	17.03	17.04	700	17.04	down	down	correct
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20230112	10.64	10.96	10.61	10.8	88400	10.8	up	up	correct
MHNC.US	Maiden Holdings North America Ltd	20230112	18.56	18.56	18.42	18.47	1800	18.47	down	down	correct
MIN.US	MFS Intermediate Income Trust	20230112	2.85	2.89	2.84	2.87	161700	2.87	up	down	incorrect
MIR.US	Mirion Technologies Inc	20230112	7.32	7.435	7.225	7.39	1252200	7.39	up	down	incorrect
MIT.US	Mason Industrial Technology Inc	20230112	10.045	10.05	10.04	10.05	66200	10.05	up	up	correct
MITT.US	PC	20230112	17.45	18.0379	17.45	17.946	18168	17.946	up	down	incorrect
MIXT.US	MiX Telematics Limited	20230112	7.58	7.58	7.41	7.48	18600	7.48	down	up	incorrect
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20230112	11.62	11.66	11.53	11.64	97400	11.64	up	up	correct
MKC.US	V	20230112	81.37	83.46	80.5	80.86	3900	80.86	down	up	incorrect
MKL.US	Markel Corporation	20230112	1388.61	1409.22	1375.9	1401.99	33100	1401.99	up	up	correct
ML.US	MoneyLion Inc	20230112	0.79	0.85	0.79	0.833	516700	0.833	up	down	incorrect
MLI.US	Mueller Industries Inc	20230112	66.79	66.79	65.08	65.92	379200	65.92	down	down	correct
MLM.US	Martin Marietta Materials Inc	20230112	356.24	356.24	349.52	351.58	305800	351.58	down	down	correct
MLNK.US	MeridianLink Inc.	20230112	14.77	15.35	14.62	15.32	118700	15.32	up	up	correct
MLP.US	Maui Land & Pineapple Company Inc	20230112	10.12	10.12	9.9	9.92	13400	9.92	down	down	correct
MLR.US	Miller Industries Inc	20230112	27.96	28.05	27.8	27.98	47900	27.98	up	up	correct
MMC.US	Marsh & McLennan Companies Inc	20230112	175	175	172.51	174.16	1946900	174.16	down	down	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20230112	17.24	17.28	17.17	17.24	58700	17.16
MMI.US	Marcus & Millichap Inc	20230112	37.05	37.59	37.04	37.44	111800	37.44	up	up	correct
MMM.US	3M Company	20230112	129.6	129.82	127.79	129.35	1839500	129.35	down	down	correct
MMP.US	Magellan Midstream Partners L.P	20230112	52.29	52.93	51.95	52.82	871300	52.82	up	up	correct
MMS.US	Maximus Inc	20230112	73.83	73.85	72.82	73.51	275600	73.51	down	down	correct
MMT.US	MFS Multimarket Income Trust	20230112	4.68	4.76	4.65	4.74	105800	4.74	up	down	incorrect
MMU.US	Western Asset Managed Municipals Fund Inc	20230112	10.39	10.52	10.35	10.52	54100	10.52	up	up	correct
MNP.US	Western Asset Municipal Partners Fund Inc	20230112	12.28	12.28	12.09	12.23	19600	12.23	down	down	correct
MNRL.US	Brigham Minerals Inc	20230112	0	0	0	0	0	0
MNSO.US	MINISO Group Holding Limited	20230112	13	13	12.42	12.64	851200	12.64	down	down	correct
MO.US	Altria Group Inc	20230112	45.9	45.93	45.35	45.4	5671500	45.4	down	down	correct
MOD.US	Modine Manufacturing Company	20230112	22.21	23.45	22.02	23.12	619100	23.12	up	up	correct
MODN.US	Model N Inc	20230112	41.23	42.17	40.98	41.75	1456100	41.75	up	up	correct
MOG.US	A	20230112	90	92.11	89.59	92.11	109636	92.11	up	up	correct
MOGU.US	MOGU Inc	20230112	2.73	2.73	2.6	2.68	12500	2.68	down	down	correct
MOH.US	Molina Healthcare Inc	20230112	302.05	302.05	297.06	299.15	365200	299.15	down	down	correct
MOS.US	The Mosaic Company	20230112	45.33	46.99	44.5	46.98	4347100	46.98	up	up	correct
MOV.US	Movado Group Inc	20230112	35.15	35.7	34.74	35.7	134000	35.7	up	up	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20230112	11.33	11.37	11.3	11.36	30300	11.36	up	up	correct
MPC.US	Marathon Petroleum Corporation	20230112	118.45	121.83	118.45	121.01	3091300	121.01	up	up	correct
MPLX.US	MPLX LP	20230112	33.94	34.2	33.7	34.13	2095200	34.13	up	up	correct
MPV.US	Barings Participation Investors	20230112	12.33	12.37	12.31	12.32	7000	12.32	down	down	correct
MPW.US	Medical Properties Trust Inc	20230112	13.07	13.12	12.7	13	10365500	13	down	up	incorrect
MPX.US	Marine Products Corporation	20230112	12.7	13.22	12.63	13.15	16400	13.15	up	down	incorrect
MQT.US	BlackRock MuniYield Quality Fund II Inc	20230112	10.51	10.6	10.47	10.56	29200	10.56	up	down	incorrect
MQY.US	BlackRock MuniYield Quality Fund Inc	20230112	12.04	12.15	11.91	12.1	190400	12.1	up	up	correct
MRC.US	MRC Global Inc	20230112	12.12	12.44	12.04	12.34	364400	12.34	up	up	correct
MRK.US	Merck & Co. Inc	20230112	110.92	112.1	110.03	111.77	8914800	111.77	up	down	incorrect
MRO.US	Marathon Oil Corporation	20230112	27.2	27.74	27.07	27.38	11655900	27.38	up	up	correct
MS.US	PL	20230112	21.8	21.92	21.63	21.915	21216	21.915	up	down	incorrect
MSA.US	MSA Safety Incorporated	20230112	133	134.11	131.66	133.64	159600	133.64	up	up	correct
MSB.US	Mesabi Trust	20230112	20.72	21.13	20.12	20.73	59600	20.73	up	up	correct
MSC.US	Studio City International Holdings Limited	20230112	6.91	7.85	6.89	7.75	81000	7.75	up	up	correct
MSCI.US	MSCI Inc	20230112	505.12	506.8	494.84	504.05	303000	504.05	down	down	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20230112	6.83	6.9	6.77	6.89	39900	6.89	up	up	correct
MSI.US	Motorola Solutions Inc	20230112	265.78	266.62	262.53	264.71	884700	264.71	down	down	correct
MSM.US	MSC Industrial Direct Co. Inc	20230112	81.5	81.86	80.43	80.47	435000	80.47	down	down	correct
MT.US	ArcelorMittal	20230112	30.02	30.81	29.88	30.8	3137700	30.8	up	up	correct
MTB.US	M&T Bank Corporation	20230112	150.31	150.99	149.19	149.64	1052100	149.64	down	down	correct
MTCN.US	Arcelormittal	20230112	71.61	72.56	71.61	72.56	7600	72.56	up	down	incorrect
MTD.US	Mettler	20230112	1554.08	1554.08	1523.4399	1536.21	63300	1536.21	down	up	incorrect
MTDR.US	Matador Resources Company	20230112	58.69	60.68	58.5	59.99	1076500	59.99	up	up	correct
MTG.US	MGIC Investment Corporation	20230112	13.18	13.3	13.08	13.29	2737500	13.29	up	up	correct
MTH.US	Meritage Homes Corporation	20230112	101.18	102.07	99.35	100.92	324000	100.92	down	down	correct
MTN.US	Vail Resorts Inc	20230112	251.65	252.59	247.29	247.54	369400	247.54	down	down	correct
MTR.US	Mesa Royalty Trust	20230112	20.5	20.5	19.6951	20.12	22207	20.12	down	down	correct
MTRN.US	Materion Corporation	20230112	95.99	96.37	94.15	94.41	158100	94.41	down	down	correct
MTW.US	The Manitowoc Company Inc	20230112	11.66	12.1	11.55	12.01	328900	12.01	up	up	correct
MTX.US	Minerals Technologies Inc	20230112	66.22	66.99	65.4	66.45	102000	66.45	up	up	correct
MTZ.US	MasTec Inc	20230112	96.85	97.03	95.01	96.56	480500	96.56	down	down	correct
MUA.US	BlackRock MuniAssets Fund Inc	20230112	11.07	11.16	11.01	11.11	91400	11.11	up	up	correct
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20230112	11.09	11.23	11.09	11.22	222100	11.22	up	up	correct
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20230112	10.38	10.45	10.33	10.42	31600	10.42	up	up	correct
MUFG.US	Mitsubishi UFJ Financial Group Inc	20230112	7.25	7.43	7.18	7.37	9325300	7.37	up	up	correct
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20230112	11.65	11.77	11.64	11.74	107900	11.74	up	down	incorrect
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20230112	11.62	11.76	11.57	11.75	249800	11.75	up	up	correct
MUR.US	Murphy Oil Corporation	20230112	42.1	42.93	41.62	41.9	1855500	41.9	down	down	correct
MUSA.US	Murphy USA Inc	20230112	263.26	267.29	260.93	266.28	233200	266.28	up	up	correct
MUX.US	McEwen Mining Inc	20230112	7.12	7.203	6.847	7.11	394100	7.11	down	down	correct
MVF.US	BlackRock MuniVest Fund Inc	20230112	7.05	7.11	7	7.11	91400	7.11	up	down	incorrect
MVO.US	MV Oil Trust	20230112	15.86	16.1	15.6	15.83	220981	15.42	down	down	correct
MVT.US	BlackRock MuniVest Fund II Inc	20230112	10.93	11	10.87	11	6600	11	up	down	incorrect
MWA.US	Mueller Water Products Inc	20230112	12.04	12.12	11.95	12.1	705300	12.1	up	up	correct
MX.US	Magnachip Semiconductor Corporation	20230112	10.97	11.04	10.75	10.93	325600	10.93	down	down	correct
MXE.US	Mexico Equity & Income Fund Inc	20230112	9.59	9.72	9.58	9.69	19700	9.69	up	up	correct
MXF.US	The Mexico Fund Inc	20230112	16.55	16.78	16.43	16.74	19800	16.74	up	down	incorrect
MXL.US	MaxLinear Inc	20230112	36.85	37.35	35.74	37.05	346100	37.05	up	up	correct
MYD.US	BlackRock MuniYield Fund Inc	20230112	10.78	10.86	10.71	10.82	153900	10.82	up	up	correct
MYE.US	Myers Industries Inc	20230112	23.86	24.35	23.69	24.33	100300	24.33	up	up	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20230112	11.3	11.36	11.27	11.35	99000	11.35	up	up	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20230112	10.32	10.4	10.26	10.36	76300	10.36	up	up	correct
MYOV.US	Myovant Sciences Ltd	20230112	26.94	26.97	26.9	26.97	2183100	26.97	up	down	incorrect
MYTE.US	MYT Netherlands Parent B.V	20230112	10.84	11.21	10.53	10.95	41900	10.95	up	up	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20230112	11.24	11.33	11.22	11.3	385700	11.3	up	up	correct
NAD.US	Nuveen Quality Municipal Income Fund	20230112	11.76	11.87	11.69	11.86	808300	11.86	up	up	correct
NAN.US	Nuveen New York Quality Municipal Income Fund	20230112	11.12	11.19	11.07	11.16	43100	11.16	up	up	correct
NAPA.US	The Duckhorn Portfolio Inc	20230112	16.06	16.199	15.88	16.1	317412	16.1	up	up	correct
NAT.US	Nordic American Tankers Limited	20230112	2.97	3.05	2.95	3.02	1817700	3.02	up	up	correct
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20230112	11.72	11.82	11.7	11.82	29000	11.82	up	down	incorrect
NBB.US	Nuveen Taxable Municipal Income Fund	20230112	16.79	16.8	16.57	16.77	38800	16.77	down	down	correct
NBHC.US	National Bank Holdings Corporation	20230112	43.69	44.5	43.35	44.33	419100	44.33	up	up	correct
NBR.US	Nabors Industries Ltd	20230112	164.82	172.75	161.52	166.99	131900	166.99	up	up	correct
NBXG.US	Neuberger Berman Next Generation Connectivity Fund Inc	20230112	9.88	9.9	9.665	9.87	251000	9.77	down	down	correct
NC.US	NACCO Industries Inc	20230112	37.82	38.04	37.35	37.59	10100	37.59	down	down	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20230112	8.75	8.88	8.75	8.83	53700	8.83	up	up	correct
NCLH.US	Norwegian Cruise Line Holdings Ltd	20230112	14.79	15.46	14.65	15.35	18860400	15.35	up	down	incorrect
NCR.US	NCR Corporation	20230112	25.33	25.65	24.91	25.57	823200	25.57	up	up	correct
NCV.US	PA	20230112	21.98	22.18	21.98	22.08	1295	22.08	up	up	correct
NCZ.US	PA	20230112	21.63	21.8	21.6	21.8	7703	21.8	up	up	correct
NDMO.US	Nuveen Dynamic Municipal Opportunities Fund	20230112	10.82	10.94	10.66	10.87	219100	10.87	up	up	correct
NDP.US	Tortoise Energy Independence Fund Inc	20230112	29.98	30.72	29.98	30.51	4800	30.51	up	up	correct
NE.US	Noble Corporation	20230112	38.02	39.57	37.91	39	2099600	39	up	up	correct
NEA.US	Nuveen AMT	20230112	11.28	11.4	11.21	11.38	1401400	11.38	up	up	correct
NEE.US	PP	20230112	50.9052	51.04	50.76	50.88	151355	50.88	down	down	correct
NEM.US	Newmont Corporation	20230112	53.57	53.59	52.61	53.4	6115600	53.4	down	down	correct
NEP.US	NextEra Energy Partners LP	20230112	75.39	76.09	74.53	76.07	566700	76.07	up	down	incorrect
NET.US	Cloudflare Inc	20230112	43.98	44.06	41.24	43.48	3732400	43.48	down	up	incorrect
NETI.US	Eneti Inc	20230112	10.1	10.44	10	10.44	181800	10.44	up	up	correct
NEU.US	NewMarket Corporation	20230112	344.51	350.54	344.01	345.94	62800	345.94	up	up	correct
NEWR.US	New Relic Inc	20230112	57.39	58.46	55.93	58.46	214300	58.46	up	down	incorrect
NEX.US	NexTier Oilfield Solutions Inc	20230112	9.67	10.21	9.67	10.06	4997200	10.06	up	up	correct
NEXA.US	Nexa Resources S.A	20230112	7.2	7.7	7.132	7.47	348700	7.47	up	down	incorrect
NFG.US	National Fuel Gas Company	20230112	61.39	61.9	61.08	61.69	374200	61.69	up	up	correct
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20230112	11.92	12.04	11.86	11.97	201400	11.97	up	up	correct
NGG.US	National Grid plc	20230112	63.44	63.66	62.73	63.31	233500	63.31	down	down	correct
NGL.US	PC	20230112	12.84	13.8	12.84	13.8	15547	13.8	up	down	incorrect
NGS.US	Natural Gas Services Group Inc	20230112	12.25	12.42	12.1	12.22	19000	12.22	down	down	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20230112	9.89	10.1	9.85	10.06	43200	10.06	up	up	correct
NGVT.US	Ingevity Corporation	20230112	79.45	80.26	79.06	80.2	211800	80.2	up	up	correct
NHI.US	National Health Investors Inc	20230112	54.41	55.29	54.08	55.25	184200	55.25	up	up	correct
NI.US	PB	20230112	25.15	25.38	25.15	25.34	31964	25.34	up	up	correct
NID.US	Nuveen Intermediate Duration Municipal Term Fund	20230112	13.34	13.44	13.32	13.36	98000	13.36	up	up	correct
NIE.US	AllianzGI Equity & Convertible Income Fund	20230112	20.11	20.14	19.8	19.88	84600	19.88	down	down	correct
NIM.US	Nuveen Select Maturities Municipal Fund	20230112	9.39	9.4	9.31	9.36	13100	9.36	down	down	correct
NIMC.US	NiSource Inc	20230112	105.34	106.247	105.34	105.43	3900	105.43	up	up	correct
NINE.US	Nine Energy Service Inc	20230112	14.51	16.27	14.254	16.19	3052700	16.19	up	down	incorrect
NIO.US	NIO Inc	20230112	11.49	11.81	11.13	11.81	40125300	11.81	up	up	correct
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20230112	12.75	12.88	12.74	12.8	31400	12.8	up	up	correct
NJR.US	New Jersey Resources Corporation	20230112	51.2	51.54	50.93	51.15	403700	51.15	down	down	correct
NKE.US	NIKE Inc	20230112	128.35	128.46	126.46	127.89	8366400	127.89	down	down	correct
NKG.US	Nuveen Georgia Quality Municipal Income Fund	20230112	10.33	10.41	10.33	10.39	18900	10.39	up	up	correct
NKX.US	Nuveen California AMT	20230112	12.58	12.58	12.45	12.47	121700	12.47	down	down	correct
NL.US	NL Industries Inc	20230112	7.37	7.47	7.32	7.42	15000	7.42	up	up	correct
NLS.US	Nautilus Inc	20230112	1.8	1.83	1.7	1.82	170100	1.82	up	up	correct
NLY.US	PI	20230112	22.81	22.98	22.67	22.89	25126	22.89	up	down	incorrect
NM.US	PH	20230112	15.28	15.28	15.28	15.28	0	15.28
NMAI.US	Nuveen Multi	20230112	12.34	12.43	12.18	12.39	84900	12.39	up	up	correct
NMCO.US	Nuveen Municipal Credit Opportunities Fund	20230112	11.68	11.83	11.53	11.72	189600	11.72	up	up	correct
NMG.US	Nouveau Monde Graphite Inc	20230112	5.16	5.211	5.08	5.15	39200	5.15	down	up	incorrect
NMI.US	Nuveen Municipal Income Fund Inc	20230112	9.83	9.97	9.67	9.82	38700	9.82	down	down	correct
NMK.US	PC	20230112	76.95	76.96	76.95	76.96	203	76.96	up	down	incorrect
NMM.US	Navios Maritime Partners L.P	20230112	25.42	25.73	25.2	25.6	60400	25.6	up	up	correct
NMR.US	Nomura Holdings Inc	20230112	3.82	3.89	3.81	3.87	765800	3.87	up	up	correct
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20230112	11.83	11.94	11.83	11.9	13300	11.9	up	up	correct
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20230112	10.98	11.02	10.89	10.97	14000	10.97	down	down	correct
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20230112	10.64	10.88	10.61	10.75	685900	10.75	up	up	correct
NNI.US	Nelnet Inc	20230112	93.07	93.71	93.01	93.13	36900	93.13	up	up	correct
NNN.US	National Retail Properties Inc	20230112	47.66	48.21	47.36	48.04	507700	48.04	up	down	incorrect
NNY.US	Nuveen New York Municipal Value Fund Inc	20230112	8.45	8.6	8.42	8.55	63700	8.55	up	up	correct
NOA.US	North American Construction Group Ltd	20230112	13.93	14.34	13.9	14.31	47100	14.31	up	up	correct
NOAH.US	Noah Holdings Limited	20230112	17.38	17.79	17.2	17.79	31000	17.79	up	up	correct
NOC.US	Northrop Grumman Corporation	20230112	491.71	494	485.89	487.98	1097800	487.98	down	down	correct
NOK.US	Nokia Corporation	20230112	4.96	5.02	4.92	5.02	21659200	5.02	up	up	correct
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20230112	10.73	10.75	10.63	10.73	3200	10.73
NOMD.US	Nomad Foods Limited	20230112	17.19	17.21	16.775	16.94	939700	16.94	down	down	correct
NOV.US	NOV Inc	20230112	22.8	23.42	22.76	23.02	4230600	23.02	up	up	correct
NOVA.US	Sunnova Energy International Inc	20230112	19.79	20.52	19.345	20.45	2663000	20.45	up	up	correct
NOW.US	ServiceNow Inc	20230112	409.83	420.84	395.85	413.26	2314000	413.26	up	down	incorrect
NPCT.US	Nuveen Core Plus Impact Fund	20230112	11.12	11.17	11	11.14	108100	11.14	up	up	correct
NPK.US	National Presto Industries Inc	20230112	71.51	72.08	69.98	71.2	27400	71.2	down	down	correct
NPO.US	EnPro Industries Inc	20230112	116.62	118.45	116.02	118.45	62100	118.45	up	up	correct
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20230112	11.76	11.91	11.76	11.83	13900	11.83	up	up	correct
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20230112	11.48	11.59	11.47	11.58	53200	11.58	up	down	incorrect
NR.US	Newpark Resources Inc	20230112	4.6	4.91	4.52	4.89	1278900	4.89	up	up	correct
NREF.US	PA	20230112	19.92	20.1499	19.7493	19.97	7923	19.97	up	up	correct
NRG.US	NRG Energy Inc	20230112	32.46	32.88	32.1	32.62	2810800	32.62	up	up	correct
NRGX.US	PIMCO Energy and Tactical Credit Opportunities Fund	20230112	15.5	15.675	15.38	15.6	283100	15.6	up	up	correct
NRK.US	Nuveen New York AMT	20230112	10.56	10.64	10.53	10.64	123900	10.64	up	down	incorrect
NRP.US	Natural Resource Partners L.P	20230112	48.97	49	48.29	48.91	48000	48.91	down	down	correct
NRT.US	North European Oil Royalty Trust	20230112	16.79	17.3	15.5	15.92	180500	15.92	down	down	correct
NRUC.US	National Rural Utilities Cooperative Finance Corp	20230112	24.24	24.25	24.01	24.14	13700	24.14	down	down	correct
NS.US	PC	20230112	24.25	24.7504	24.25	24.58	43341	24.58	up	down	incorrect
NSA.US	PA	20230112	22.476	23.05	22.476	22.9	10817	22.9	up	down	incorrect
NSC.US	Norfolk Southern Corporation	20230112	257.59	257.59	254.08	254.17	1127100	254.17	down	up	incorrect
NSL.US	Nuveen Senior Income Fund	20230112	4.77	4.79	4.73	4.79	165100	4.79	up	up	correct
NSP.US	Insperity Inc	20230112	114.48	115.23	113.55	114.36	92600	114.36	down	down	correct
NTB.US	The Bank of N.T. Butterfield & Son Limited	20230112	31	31.48	30.864	31.22	89800	31.22	up	up	correct
NTCO.US	Natura &Co Holding S.A	20230112	4.79	4.945	4.69	4.86	565500	4.86	up	up	correct
NTEST.US	Z	20230112	25	25	25	25	0	25
NTG.US	Tortoise Midstream Energy Fund Inc	20230112	37.43	37.98	37.25	37.8	21800	37.8	up	up	correct
NTP.US	Nam Tai Property Inc	20230112	1.49	1.49	1.33	1.34	6653	1.34	down	up	incorrect
NTR.US	Nutrien Ltd	20230112	74.72	76.545	73.95	76.26	2606400	76.26	up	down	incorrect
NTST.US	NETSTREIT Corp	20230112	19.27	19.925	19.11	19.82	359649	19.82	up	up	correct
NTZ.US	Natuzzi S.p.A	20230112	7.74	7.74	7.35	7.6	2000	7.6	down	down	correct
NUE.US	Nucor Corporation	20230112	155.49	156.37	152.95	155.71	1698600	155.71	up	up	correct
NUO.US	Nuveen Ohio Quality Municipal Income Fund	20230112	12.87	12.96	12.87	12.95	24500	12.95	up	up	correct
NUS.US	Nu Skin Enterprises Inc	20230112	42.91	43.24	42.41	42.62	457800	42.62	down	down	correct
NUV.US	Nuveen Municipal Value Fund Inc	20230112	9.08	9.14	9.02	9.08	354000	9.08
NUW.US	Nuveen AMT	20230112	14.09	14.17	13.92	13.96	45600	13.96	down	down	correct
NVG.US	Nuveen AMT	20230112	12.11	12.23	12.04	12.22	1274800	12.22	up	up	correct
NVGS.US	Navigator Holdings Ltd	20230112	12	12.23	11.9	12.01	164200	12.01	up	up	correct
NVR.US	NVR Inc	20230112	4960	4973.4302	4832.3398	4934	13300	4934	down	down	correct
NVRO.US	Nevro Corp	20230112	36.07	36.41	34.89	36.4	862700	36.4	up	down	incorrect
NVS.US	Novartis AG	20230112	90.05	90.87	89.67	90.56	1735600	90.56	up	up	correct
NVST.US	Envista Holdings Corporation	20230112	35.5	35.5	34.56	34.98	2533200	34.98	down	down	correct
NVT.US	nVent Electric plc	20230112	39.42	40.08	39.18	39.66	588600	39.66	up	up	correct
NVTA.US	Invitae Corporation	20230112	2.39	2.39	2.21	2.34	7572300	2.34	down	down	correct
NWG.US	NatWest Group plc	20230112	7.06	7.16	7	7.16	2212600	7.16	up	up	correct
NWN.US	Northwest Natural Holding Company	20230112	49.5	49.94	49.2	49.7	152800	49.7	up	up	correct
NX.US	Quanex Building Products Corporation	20230112	24.12	24.5	23.83	24.5	106300	24.5	up	up	correct
NXC.US	Nuveen California Select Tax	20230112	13.83	13.85	13.72	13.85	5600	13.85	up	up	correct
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20230112	11.78	11.84	11.77	11.83	119500	11.83	up	up	correct
NYC.US	New York City REIT Inc	20230112	12.8042	15.6608	12.8042	15.66	27433	15.66	up	up	correct
NXN.US	Nuveen New York Select Tax	20230112	12.23	12.23	12.01	12.02	6100	12.02	down	down	correct
NXP.US	Nuveen Select Tax	20230112	14.4	14.58	14.26	14.53	120600	14.53	up	up	correct
NXRT.US	NexPoint Residential Trust Inc	20230112	43.36	44.61	42.855	44.59	145500	44.59	up	up	correct
NYCB.US	PU	20230112	45.66	46.97	45.31	46.49	25812	46.49	up	up	correct
NYT.US	The New York Times Company	20230112	34.56	34.56	34.01	34.12	519100	34.12	down	up	incorrect
NZF.US	Nuveen Municipal Credit Income Fund	20230112	12.05	12.15	12	12.15	682000	12.15	up	down	incorrect
O.US	Realty Income Corporation	20230112	66.12	66.83	65.58	66.55	3525800	66.55	up	down	incorrect
OAK.US	PB	20230112	23.4	24.1	23.4	23.8736	5356	23.8736	up	up	correct
OC.US	Owens Corning	20230112	92.21	92.21	89.45	91.34	796500	91.34	down	down	correct
OCFT.US	OneConnect Financial Technology Co. Ltd	20230112	7.25	7.28	6.76	6.84	42500	6.84	down	down	correct
OCN.US	Ocwen Financial Corporation	20230112	33.93	34.59	33.67	33.67	14700	33.67	down	down	correct
ODC.US	Oil	20230112	35	35.85	35	35.07	24500	35.07	up	up	correct
OEC.US	Orion Engineered Carbons S.A	20230112	19.46	19.74	19.24	19.5	278200	19.5	up	up	correct
OFC.US	Corporate Office Properties Trust	20230112	27.33	28.27	27.01	27.77	860900	27.77	up	up	correct
OFG.US	OFG Bancorp	20230112	28.06	28.46	28.03	28.32	160100	28.32	up	up	correct
OG.US	Onion Global Limited	20230112	0.129	0.129	0.128	0.128	1299	0.128	down	down	correct
OGE.US	OGE Energy Corp	20230112	40.22	40.36	40.07	40.22	710800	40.22
OGN.US	Organon & Co	20230112	30.69	31.485	30.59	31.38	2715400	31.38	up	up	correct
OGS.US	ONE Gas Inc	20230112	80.39	81.33	80.02	80.09	305700	80.09	down	down	correct
OHI.US	Omega Healthcare Investors Inc	20230112	27.82	28.12	27.66	28.02	2423500	28.02	up	up	correct
OI.US	O	20230112	19.25	19.57	19.1	19.53	985100	19.53	up	up	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20230112	6.47	6.55	6.43	6.5	81300	6.471	up	up	correct
OII.US	Oceaneering International Inc	20230112	18.55	19.56	18.37	19.13	1736800	19.13	up	up	correct
OIS.US	Oil States International Inc	20230112	7.9	8.27	7.88	8.16	526200	8.16	up	up	correct
OKE.US	ONEOK Inc	20230112	70.43	71.39	69.94	70.93	2537300	70.93	up	up	correct
OLN.US	Olin Corporation	20230112	55.95	56.93	55.47	56.77	1510700	56.77	up	up	correct
OLO.US	Olo Inc	20230112	6.88	6.9	6.62	6.79	1137400	6.79	down	down	correct
OLP.US	One Liberty Properties Inc	20230112	23.6	23.83	23.53	23.68	42500	23.68	up	up	correct
OMC.US	Omnicom Group Inc	20230112	85.27	85.51	84.21	84.35	1509200	84.35	down	down	correct
OMF.US	OneMain Holdings Inc	20230112	39.1	39.56	38.28	38.86	1572900	38.86	down	down	correct
OMI.US	Owens & Minor Inc	20230112	20.09	20.09	19.5	19.74	486500	19.74	down	down	correct
ONON.US	On Holding AG	20230112	20.78	20.89	19.95	20.32	3297500	20.32	down	down	correct
ONTF.US	ON24 Inc	20230112	8.5	8.93	8.22	8.79	511500	8.79	up	up	correct
ONTO.US	Onto Innovation Inc	20230112	77.75	78.41	75.64	77.88	182500	77.88	up	up	correct
OOMA.US	Ooma Inc	20230112	13.44	13.83	13.2	13.62	56000	13.62	up	up	correct
OPY.US	Oppenheimer Holdings Inc	20230112	45.35	45.79	44.8	45.6	51000	45.6	up	up	correct
OR.US	Osisko Gold Royalties Ltd	20230112	12.7	13.07	12.61	13	1449400	13	up	up	correct
ORA.US	Ormat Technologies Inc	20230112	88.93	90.41	88.13	90.27	246100	90.27	up	up	correct
ORAN.US	Orange S.A	20230112	10.69	10.79	10.64	10.79	481400	10.79	up	down	incorrect
ORC.US	Orchid Island Capital Inc	20230112	11.88	12.04	11.86	11.93	1669600	11.93	up	up	correct
ORCC.US	Owl Rock Capital Corporation	20230112	12.71	12.94	12.63	12.94	2113357	12.94	up	down	incorrect
ORCL.US	Oracle Corporation	20230112	88.7	89.2	88.17	88.78	6071100	88.78	up	up	correct
ORI.US	Old Republic International Corporation	20230112	24.31	24.43	24.18	24.24	857000	24.24	down	down	correct
ORN.US	Orion Group Holdings Inc	20230112	2.99	3.04	2.86	2.92	68900	2.92	down	down	correct
OSCR.US	Oscar Health Inc	20230112	2.82	3.02	2.68	3.02	1697400	3.02	up	up	correct
OSG.US	Overseas Shipholding Group Inc	20230112	3.38	3.53	3.36	3.5	494688	3.5	up	down	incorrect
OSH.US	Oak Street Health Inc	20230112	30	30.17	28.92	29.94	6601300	29.94	down	up	incorrect
OSI.US	UN	20230112	10.17	10.17	10.17	10.17	0	10.17
OSK.US	Oshkosh Corporation	20230112	94.73	96.27	93.56	95.33	480000	95.33	up	up	correct
OUT.US	Outfront Media Inc. (REIT)	20230112	19.28	19.28	18.71	19.13	1301400	19.13	down	down	correct
OVV.US	Ovintiv Inc	20230112	49.5	51.47	49.36	50.87	3783300	50.87	up	up	correct
OXM.US	Oxford Industries Inc	20230112	106.27	106.27	104.06	105.22	110600	105.22	down	up	incorrect
OXY.US	Occidental Petroleum Corporation	20230112	64.5	66.48	64.25	65.74	12351900	65.74	up	up	correct
OZ.US	Belpointe PREP LLC Unit	20230112	95.599	96.98	95.599	96.98	4100	96.98	up	up	correct
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20230112	170.57	172.97	169.23	172	36500	172	up	up	correct
PACK.US	Ranpak Holdings Corp	20230112	6.67	6.68	6.47	6.63	196800	6.63	down	down	correct
PAG.US	Penske Automotive Group Inc	20230112	121.66	122.22	119.41	121.29	412000	121.29	down	down	correct
PAGS.US	PagSeguro Digital Ltd	20230112	9.61	9.69	9.22	9.58	2917200	9.58	down	down	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20230112	12.21	12.21	12.12	12.18	8900	12.18	down	down	correct
PAM.US	Pampa Energía S.A	20230112	35.43	35.75	33.61	35.1	301200	35.1	down	down	correct
PAR.US	PAR Technology Corporation	20230112	29.08	30.91	28.96	30.78	496400	30.78	up	up	correct
PARR.US	Par Pacific Holdings Inc	20230112	22.56	23.12	22.52	22.91	387200	22.91	up	down	incorrect
PATH.US	UiPath Inc	20230112	13.3	13.63	12.635	13.58	6055161	13.58	up	up	correct
PAY.US	Paymentus Holdings Inc	20230112	7.97	8.11	7.72	8.09	113300	8.09	up	up	correct
PAYC.US	Paycom Software Inc	20230112	306.41	310.11	298.85	304.28	420500	304.28	down	up	incorrect
PB.US	Prosperity Bancshares Inc	20230112	73.83	75.3	73.71	74.95	399200	74.95	up	up	correct
PBA.US	Pembina Pipeline Corporation	20230112	35.2	35.95	35.14	35.91	543000	35.91	up	up	correct
PHI.US	PLDT Inc	20230112	25.51	25.55	25.02	25.34	99300	25.34	down	down	correct
PBF.US	PBF Energy Inc	20230112	39.54	40.35	39.4	40.05	2281700	40.05	up	down	incorrect
PBH.US	Prestige Consumer Healthcare Inc	20230112	65.23	66.11	64.92	65.77	374900	65.77	up	up	correct
PBI.US	PB	20230112	19.51	20.05	18.71	19.36	37661	19.36	down	down	correct
PBR.US	A	20230112	9.4	9.7	9.37	9.64	14170200	9.64	up	down	incorrect
PBRA.US	Petróleo Brasileiro S.A.	20230112	9.4	9.7	9.37	9.64	14170660	9.64	up	up	correct
PBT.US	Permian Basin Royalty Trust	20230112	22.5	23.8	22.37	23.06	167600	23.06	up	up	correct
PCF.US	High Income Securities Fund	20230112	6.85	6.91	6.8	6.89	48600	6.89	up	up	correct
PCG.US	PG&E Corporation	20230112	15.8	16.12	15.73	15.97	23975700	15.97	up	up	correct
PCGU.US	PG&E Corporation	20230112	140.56	142.71	140.56	141.4	106300	141.4	up	up	correct
PCK.US	PIMCO California Municipal Income Fund II	20230112	6.28	6.32	6.2	6.26	210200	6.26	down	up	incorrect
PCM.US	PCM Fund Inc	20230112	8.48	8.65	8.47	8.47	15900	8.47	down	up	incorrect
PCN.US	PIMCO Corporate & Income Strategy Fund	20230112	12.63	12.66	12.55	12.64	141600	12.64	up	up	correct
PCOR.US	Procore Technologies Inc	20230112	50.96	51.38	49.59	51.13	481200	51.13	up	up	correct
PCQ.US	PIMCO California Municipal Income Fund	20230112	11.19	11.39	11.1	11.34	121400	11.34	up	up	correct
PD.US	PagerDuty Inc	20230112	26.48	27.33	25.36	27.29	832000	27.29	up	down	incorrect
PDI.US	PIMCO Dynamic Income Fund	20230112	19.83	19.84	19.5	19.74	1350000	19.74	down	up	incorrect
PDM.US	Piedmont Office Realty Trust Inc	20230112	9.66	10.02	9.54	10.01	1291800	10.01	up	up	correct
PDO.US	Pimco Dynamic Income Opportunities Fund	20230112	13.84	13.86	13.475	13.55	772200	13.55	down	down	correct
PDS.US	Precision Drilling Corporation	20230112	79.99	81.85	79.23	81.13	46400	81.13	up	up	correct
PDT.US	John Hancock Premium Dividend Fund	20230112	13.73	13.73	13.59	13.64	102100	13.64	down	down	correct
PEAK.US	Healthpeak Properties Inc	20230112	27.19	27.38	26.87	27.32	2408800	27.32	up	up	correct
PEB.US	PG	20230112	18.98	19.0549	18.6501	18.91	6648	18.91	down	up	incorrect
PEG.US	Public Service Enterprise Group Incorporated	20230112	64.2	64.26	62.65	62.79	2546100	62.79	down	down	correct
PEI.US	PD	20230112	1.85	2.25	1.85	2.125	2307	2.125	up	up	correct
PEN.US	Penumbra Inc	20230112	226.89	231.15	224.03	230.51	235900	230.51	up	up	correct
PEO.US	Adams Natural Resources Fund Inc	20230112	22.49	22.76	22.36	22.64	56000	22.64	up	up	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20230112	11.75	11.89	11.63	11.86	17400	11.86	up	up	correct
PFE.US	Pfizer Inc	20230112	47.27	47.72	46.58	47.71	23345252	47.71	up	up	correct
PFGC.US	Performance Food Group Company	20230112	59.19	59.56	58.48	58.91	1270200	58.91	down	down	correct
PFH.US	CABCO Trust for JC Penney Debentures	20230112	19.66	19.75	19.56	19.63	223600	19.63	down	down	correct
PFL.US	PIMCO Income Strategy Fund	20230112	8.5	8.51	8.44	8.5	74300	8.5
PFN.US	PIMCO Income Strategy Fund II	20230112	7.47	7.47	7.37	7.47	181700	7.47
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20230112	9.31	9.38	9.26	9.34	18200	9.34	up	up	correct
PFS.US	Provident Financial Services Inc	20230112	21.89	22.37	21.89	22.26	238100	22.26	up	up	correct
PFSI.US	PennyMac Financial Services Inc	20230112	63.25	63.82	62.43	63.52	364800	63.52	up	down	incorrect
PG.US	The Procter & Gamble Company	20230112	151.7	151.73	149.52	149.81	7801600	149.81	down	down	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20230112	7.53	7.58	7.49	7.49	18500	7.49	down	up	incorrect
PGR.US	The Progressive Corporation	20230112	132.01	134.14	131.21	132.94	1795600	132.94	up	up	correct
PGRE.US	Paramount Group Inc	20230112	6	6.165	5.915	6.12	1164400	6.12	up	up	correct
PGTI.US	PGT Innovations Inc	20230112	19.45	19.76	19.02	19.75	304000	19.75	up	up	correct
PGZ.US	Principal Real Estate Income Fund	20230112	11.18	11.18	11.05	11.1	63800	11.1	down	up	incorrect
PH.US	Parker	20230112	313.56	317	311.16	315.18	711500	315.18	up	down	incorrect
PHD.US	Pioneer Floating Rate Fund Inc	20230112	8.95	9.02	8.91	9.02	78900	9.02	up	down	incorrect
PHG.US	Koninklijke Philips N.V	20230112	17.09	17.27	16.85	17.2	3163300	17.2	up	up	correct
PHK.US	PIMCO High Income Fund	20230112	4.87	4.91	4.86	4.91	411300	4.91	up	up	correct
PHM.US	PulteGroup Inc	20230112	49.99	50.51	49.12	50.31	2071700	50.31	up	up	correct
PHR.US	Phreesia Inc	20230112	35.16	35.205	34.31	34.92	231700	34.92	down	down	correct
PHT.US	Pioneer High Income Fund Inc	20230112	6.87	6.96	6.85	6.95	104700	6.95	up	down	incorrect
PHX.US	PHX Minerals Inc	20230112	3.99	4.03	3.96	3.99	90400	3.99
PII.US	Polaris Inc	20230112	106.95	107.51	105.4	107.29	286400	107.29	up	down	incorrect
PIM.US	Putnam Master Intermediate Income Trust	20230112	3.28	3.35	3.27	3.32	85200	3.32	up	up	correct
PINE.US	Alpine Income Property Trust Inc	20230112	19.67	19.93	19.67	19.84	94000	19.84	up	up	correct
PINS.US	Pinterest Inc	20230112	26.63	26.89	25.86	26.44	10908900	26.44	down	down	correct
PIPR.US	Piper Sandler Companies	20230112	141.04	142.55	139.51	142.52	51900	142.52	up	up	correct
PJT.US	PJT Partners Inc	20230112	78.4	79.78	77.635	78.7	137400	78.7	up	down	incorrect
PK.US	Park Hotels & Resorts Inc	20230112	12.6	12.82	12.475	12.76	2257300	12.76	up	up	correct
PKE.US	Park Aerospace Corp	20230112	13.65	13.87	13.57	13.84	59300	13.84	up	up	correct
PKG.US	Packaging Corporation of America	20230112	134.59	136.11	133.22	135.97	509800	135.97	up	up	correct
PKI.US	PerkinElmer Inc	20230112	135.46	135.46	131.23	132.16	1420400	132.16	down	down	correct
PKX.US	POSCO	20230112	59.34	59.98	58.79	59.74	370400	59.74	up	down	incorrect
PLD.US	Prologis Inc	20230112	121.28	122.68	120.24	122.12	2608500	122.12	up	up	correct
PLNT.US	Planet Fitness Inc	20230112	84.48	84.48	82.7	83.8	921400	83.8	down	down	correct
PLOW.US	Douglas Dynamics Inc	20230112	38.56	39.2	38.51	38.71	60500	38.71	up	up	correct
PLTR.US	Palantir Technologies Inc	20230112	7.01	7.05	6.78	7.01	30152469	7.01
PLYM.US	Plymouth Industrial REIT Inc	20230112	20.48	20.96	20.055	20.88	130700	20.88	up	up	correct
PM.US	Philip Morris International Inc	20230112	102.53	102.56	101.09	101.44	4109100	101.44	down	down	correct
PMF.US	PIMCO Municipal Income Fund	20230112	10.38	10.45	10.26	10.31	83000	10.31	down	down	correct
PML.US	PIMCO Municipal Income Fund II	20230112	9.24	9.37	9.2	9.33	176600	9.33	up	up	correct
PMM.US	Putnam Managed Municipal Income Trust	20230112	6.87	6.87	6.67	6.68	60000	6.68	down	down	correct
PMO.US	Putnam Municipal Opportunities Trust	20230112	11.41	11.58	11.38	11.57	34400	11.57	up	up	correct
PMT.US	PB	20230112	22.46	22.7	22.2631	22.4899	8335	22.4899	up	up	correct
PMX.US	PIMCO Municipal Income Fund III	20230112	8.28	8.55	8.27	8.36	168000	8.36	up	up	correct
PNC.US	The PNC Financial Services Group Inc	20230112	167	169.07	166.64	168.82	2169700	167.32	up	up	correct
PNF.US	PIMCO New York Municipal Income Fund	20230112	9.74	9.99	9.71	9.99	44100	9.99	up	down	incorrect
PNI.US	PIMCO New York Municipal Income Fund II	20230112	7.95	8.03	7.9	7.98	104100	7.98	up	up	correct
PNM.US	PNM Resources Inc	20230112	49.11	49.24	49.04	49.11	721300	49.11
PNR.US	Pentair plc	20230112	49.94	50.24	49.35	49.86	1133700	49.86	down	down	correct
PNW.US	Pinnacle West Capital Corporation	20230112	76.5	77.18	76.04	76.2	727100	76.2	down	up	incorrect
POND.US	Angel Pond Holdings Corp	20230112	0	0	0	0	0	0
POR.US	Portland General Electric Company	20230112	50.1	50.15	49.38	49.59	594900	49.59	down	down	correct
POST.US	Post Holdings Inc	20230112	94.09	94.91	93.13	93.55	216200	93.55	down	down	correct
PPG.US	PPG Industries Inc	20230112	132.49	132.61	130.53	131.62	1044500	131.62	down	down	correct
PPL.US	PPL Corporation	20230112	30.84	31.01	30.65	30.72	6368000	30.72	down	up	incorrect
PPT.US	Putnam Premier Income Trust	20230112	3.74	3.8	3.74	3.79	98200	3.79	up	up	correct
PRA.US	ProAssurance Corporation	20230112	18.24	18.24	17.98	18.13	484600	18.13	down	down	correct
PRE.US	PJ	20230112	20.91	20.95	20.81	20.95	3276	20.95	up	up	correct
PRG.US	PROG Holdings Inc	20230112	19.74	19.92	19.51	19.74	302200	19.74
PRGO.US	Perrigo Company plc	20230112	36.68	36.73	36.24	36.44	866000	36.44	down	down	correct
PRI.US	Primerica Inc	20230112	148.39	149.84	147.85	148.43	78200	148.43	up	up	correct
PRIF.US	PI	20230112	21.4482	21.59	21.4482	21.4482	402	21.4482
PRLB.US	Proto Labs Inc	20230112	27.37	27.73	26.68	27.72	150500	27.72	up	up	correct
PRMW.US	Primo Water Corporation	20230112	15.46	15.53	15.2	15.47	916600	15.47	up	up	correct
PRO.US	PROS Holdings Inc	20230112	23.82	24.31	23.23	24.3	219100	24.3	up	down	incorrect
PRS.US	Prudential Financial Inc	20230112	24.87	25.03	24.75	24.93	45500	24.93	up	up	correct
PRT.US	PermRock Royalty Trust	20230112	7.43	7.54	7.32	7.5	48500	7.5	up	up	correct
PRTY.US	Party City Holdco Inc	20230112	0.34	0.44	0.314	0.413	112923500	0.413	up	up	correct
PRU.US	Prudential Financial Inc	20230112	100.62	100.62	99.43	99.6	1664300	99.6	down	down	correct
PSA.US	PN	20230112	17.2	17.43	17.2	17.41	14461	17.41	up	up	correct
PSB.US	PZ	20230112	11.68	11.89	11.31	11.46	52590	11.46	down	down	correct
PSEC.US	PA	20230112	16.48	17.09	16.45	16.94	13275	16.94	up	up	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20230112	20.28	20.47	20.14	20.43	55800	20.43	up	up	correct
PSFE.US	WT	20230112	0.101	0.119	0.0808	0.085	421520	0.085	down	down	correct
PSN.US	Parsons Corporation	20230112	44.43	44.87	44	44.83	271700	44.83	up	up	correct
PSO.US	Pearson plc	20230112	11.29	11.44	11.23	11.42	243300	11.42	up	up	correct
PSPC.US	UN	20230112	9.9526	10.0499	9.9526	10.0499	1463	10.0499	up	up	correct
PSTG.US	Pure Storage Inc	20230112	26.85	26.85	26.18	26.52	3451000	26.52	down	down	correct
PSTL.US	Postal Realty Trust Inc	20230112	15.05	15.114	14.91	15.01	90100	15.01	down	down	correct
PSX.US	Phillips 66	20230112	101.94	103.77	101.72	102.86	2231600	102.86	up	up	correct
PTA.US	Cohen & Steers Tax	20230112	19.17	19.54	18.99	19.41	220600	19.41	up	up	correct
PTY.US	PIMCO Corporate & Income Opportunity Fund	20230112	12.98	13.03	12.88	13.02	474900	13.02	up	up	correct
PVH.US	PVH Corp	20230112	81.9	84.11	81.32	83.66	1242100	83.66	up	up	correct
PUMP.US	ProPetro Holding Corp	20230112	10.58	11.14	10.555	10.89	1218900	10.89	up	up	correct
PV.US	Primavera Capital Acquisition Corp	20230112	0	0	0	0	0	0
PVL.US	Permianville Royalty Trust	20230112	2.85	3	2.83	2.95	194400	2.95	up	up	correct
PWR.US	Quanta Services Inc	20230112	141.55	147.98	141.2	147.81	1204000	147.81	up	up	correct
PWSC.US	PowerSchool Holdings Inc	20230112	24.03	26.05	23.78	25.85	973500	25.85	up	down	incorrect
PXD.US	Pioneer Natural Resources Company	20230112	233.04	240.26	233.04	239.18	1600300	239.18	up	up	correct
PYN.US	PIMCO New York Municipal Income Fund III	20230112	6.59	6.74	6.54	6.71	33200	6.71	up	down	incorrect
PYS.US	PPlus Trust Series RRD	20230112	20.86	20.86	20.86	20.86	0	20.86
PYT.US	PPLUS Trust Series GSC	20230112	21	21	21	21	0	21
PZC.US	PIMCO California Municipal Income Fund III	20230112	7.89	7.91	7.81	7.85	50800	7.85	down	down	correct
QD.US	Qudian Inc	20230112	1.12	1.16	1.11	1.15	754400	1.15	up	down	incorrect
QGEN.US	QIAGEN N.V	20230112	51.02	51.18	50.46	50.65	488100	50.65	down	up	incorrect
QSR.US	Restaurant Brands International Inc	20230112	65.89	65.95	65.27	65.68	855400	65.68	down	down	correct
QTWO.US	Q2 Holdings Inc	20230112	30.59	31.09	29.72	30.94	622300	30.94	up	up	correct
QUOT.US	Quotient Technology Inc	20230112	3.41	3.67	3.35	3.61	577100	3.61	up	up	correct
QVCC.US	QVCC	20230112	15.96	17.35	15.75	16.98	118700	16.98	up	up	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20230112	15.9	16.61	15.51	16.56	37900	16.56	up	up	correct
R.US	Ryder System Inc	20230112	88.77	90.53	87.51	90.45	287600	90.45	up	up	correct
RA.US	Brookfield Real Assets Income Fund Inc	20230112	17.33	17.35	17.18	17.3	190900	17.3	down	down	correct
RAAS.US	Cloopen Group Holding Limited	20230112	0.777	0.777	0.72	0.731	185500	0.731	down	down	correct
RACE.US	Ferrari N.V	20230112	234.12	237.1	232.67	235.84	329800	235.84	up	up	correct
RAD.US	Rite Aid Corporation	20230112	3.49	3.57	3.38	3.54	2055600	3.54	up	up	correct
RAMP.US	LiveRamp Holdings Inc	20230112	24.43	24.6	24.11	24.35	438000	24.35	down	down	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20230112	59.81	59.81	59.15	59.36	855100	59.36	down	down	correct
RBC.US	Regal Beloit Corporation	20230112	221.86	227.05	221.04	225.03	125500	225.03	up	up	correct
RBLX.US	Roblox Corporation	20230112	32.9	33.245	32.07	33.18	10674800	33.18	up	down	incorrect
RBOT.US	WT	20230112	0.188	0.1907	0.1651	0.1695	263205	0.1695	down	up	incorrect
RC.US	PE	20230112	18.874	19.05	18.874	19.05	3170	19.05	up	up	correct
RCA.US	Ready Capital Corporation 7.00% Convertible Senior Notes due 2023	20230112	25.14	25.2	25.11	25.13	15287	25.13	down	down	correct
RCB.US	Ready Capital Corporation	20230112	23.01	23.37	23.01	23.17	1900	23.17	up	up	correct
RCFA.US	UN	20230112	10.25	10.25	10.25	10.25	0	10.25
RCI.US	Rogers Communications Inc	20230112	47.82	48.2	47.5	48	314600	48	up	down	incorrect
RCL.US	Royal Caribbean Group	20230112	60.1	63.37	59.39	62.44	7654400	62.44	up	up	correct
RCS.US	PIMCO Strategic Income Fund Inc	20230112	5.25	5.28	5.22	5.22	84800	5.22	down	up	incorrect
RCUS.US	Arcus Biosciences Inc	20230112	18.31	18.87	18.14	18.58	1160200	18.58	up	up	correct
RDN.US	Radian Group Inc	20230112	19.61	19.72	19.39	19.67	785700	19.67	up	up	correct
RDW.US	Redwire Corp	20230112	2.26	2.78	2.26	2.71	530900	2.71	up	up	correct
RDY.US	Dr. Reddy's Laboratories Limited	20230112	53.25	53.64	52.82	53.37	163800	53.37	up	up	correct
RE.US	Everest Re Group Ltd	20230112	352.76	355.46	349.25	349.61	297400	349.61	down	down	correct
RELX.US	RELX PLC	20230112	28.66	28.83	28.36	28.75	695600	28.75	up	up	correct
RENN.US	Renren Inc	20230112	2.03	2.15	2.02	2.15	274800	2.15	up	up	correct
RERE.US	AiHuiShou International Co. Ltd.	20230112	3.09	3.22	2.96	3.16	165500	3.16	up	up	correct
RES.US	RPC Inc	20230112	9.74	10.33	9.72	9.99	1045900	9.99	up	up	correct
REVG.US	REV Group Inc	20230112	13.45	13.59	13.365	13.5	115100	13.5	up	up	correct
REX.US	REX American Resources Corporation	20230112	31.15	31.9	31.15	31.86	51300	31.86	up	up	correct
REXR.US	PC	20230112	22.77	22.77	22.58	22.69	8030	22.69	down	down	correct
REZI.US	Resideo Technologies Inc	20230112	18.01	18.63	17.99	18.6	480600	18.6	up	up	correct
RF.US	PE	20230112	18.91	18.95	18.75	18.84	22740	18.84	down	down	correct
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20230112	13.61	14.12	13.6	13.88	77800	13.88	up	down	incorrect
RFL.US	Rafael Holdings Inc	20230112	1.99	2.05	1.99	2.03	2800	2.03	up	down	incorrect
RFM.US	RiverNorth Flexible Municipal Income Fund Inc	20230112	16.01	16.18	15.995	16.14	31800	16.14	up	up	correct
RFMZ.US	RiverNorth Flexible Municipal Income Fund II Inc	20230112	14.06	14.24	13.99	14.15	82200	14.15	up	up	correct
RFP.US	Resolute Forest Products Inc	20230112	21.42	21.51	21.42	21.47	192800	21.47	up	down	incorrect
RGA.US	Reinsurance Group of America Incorporated	20230112	144.8	145.18	143.27	143.84	393100	143.84	down	down	correct
RGR.US	Sturm Ruger & Company Inc	20230112	54.72	55.23	54.5	54.64	88900	54.64	down	down	correct
RGS.US	Regis Corporation	20230112	1.64	1.67	1.58	1.67	108800	1.67	up	up	correct
RGT.US	Royce Global Value Trust Inc	20230112	9.29	9.38	9.29	9.38	9000	9.38	up	up	correct
RHI.US	Robert Half International Inc	20230112	76.44	76.44	75.31	76.09	961400	76.09	down	down	correct
RHP.US	Ryman Hospitality Properties Inc	20230112	86.14	87.52	85.58	86.8	353400	86.8	up	up	correct
RIG.US	Transocean Ltd	20230112	5.45	5.8	5.38	5.45	38347900	5.45
RIO.US	Rio Tinto Group	20230112	77.21	77.72	75.75	77.68	4020800	77.68	up	up	correct
RIV.US	RiverNorth Opportunities Fund Inc	20230112	12.21	12.24	12.02	12.06	191300	12.06	down	down	correct
RJF.US	Raymond James Financial Inc	20230112	112.45	115.07	111.87	113.83	1465300	113.83	up	up	correct
RKT.US	Rocket Companies Inc	20230112	8.25	8.58	7.86	8.57	4055000	8.57	up	up	correct
RL.US	Ralph Lauren Corporation	20230112	116.87	119.48	116.69	119.43	1159500	119.43	up	up	correct
RLI.US	RLI Corp	20230112	136	136.8	134.7	136.45	166200	136.45	up	up	correct
RLJ.US	PA	20230112	24.16	24.27	24.08	24.22	34068	24.22	up	up	correct
RLX.US	RLX Technology Inc	20230112	2.67	2.74	2.54	2.69	10732900	2.69	up	up	correct
RM.US	Regional Management Corp	20230112	32	32.17	31.7	32	17800	32
RMD.US	ResMed Inc	20230112	214.29	214.62	211.89	214	462600	214	down	down	correct
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20230112	17.7	17.8	17.32	17.7	14800	17.7
RMM.US	Rivernorth Managed Duration Municipal Income Fund Inc	20230112	15.52	15.64	15.31	15.43	74400	15.43	down	up	incorrect
RMPL.US	P	20230112	25.04	25.08	25.01	25.08	1836	25.08	up	up	correct
RMT.US	Royce Micro	20230112	9.27	9.34	9.22	9.33	111800	9.33	up	up	correct
RNG.US	RingCentral Inc	20230112	37.58	37.58	35.16	36.55	1066900	36.55	down	down	correct
RNGR.US	Ranger Energy Services Inc	20230112	11.35	11.35	11.2	11.32	38500	11.32	down	down	correct
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20230112	22.89	22.9	22.62	22.63	133600	22.63	down	down	correct
RNR.US	PG	20230112	17.75	17.86	17.58	17.61	137759	17.61	down	down	correct
ROG.US	Rogers Corporation	20230112	125.03	128.7	124.41	127.89	451400	127.89	up	down	incorrect
ROK.US	Rockwell Automation Inc	20230112	280.65	283.6	276.35	281.41	733900	281.41	up	up	correct
ROL.US	Rollins Inc	20230112	37.72	37.72	37.34	37.55	889100	37.55	down	down	correct
RONI.US	Rice Acquisition Corp II	20230112	10.2	10.2	10.17	10.17	145100	10.17	down	down	correct
ROP.US	Roper Technologies Inc	20230112	451.29	453.43	445.26	451.23	345900	451.23	down	down	correct
RPM.US	RPM International Inc	20230112	88.86	89.2	87.17	87.37	728000	87.37	down	down	correct
RPT.US	PD	20230112	49.6534	49.7501	49.6	49.6	2825	49.6	down	down	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20230112	13.05	13.38	13.03	13.23	371300	13.23	up	up	correct
RRC.US	Range Resources Corporation	20230112	25.16	25.86	24.99	25.61	3349900	25.61	up	down	incorrect
RRX.US	Regal Beloit Corporation	20230112	135	135.6	132.88	134.85	410400	134.85	down	down	correct
RS.US	Reliance Steel & Aluminum Co	20230112	212.98	213.69	210.33	213.18	287400	213.18	up	up	correct
RSF.US	RiverNorth Specialty Finance Corp	20230112	16.46	16.61	16.41	16.48	12700	16.48	up	down	incorrect
RSG.US	Republic Services Inc	20230112	127.06	127.06	122.93	123.27	1893400	123.27	down	up	incorrect
RSI.US	Rush Street Interactive Inc	20230112	4.17	4.235	4.05	4.23	650500	4.23	up	down	incorrect
RSKD.US	Riskified Ltd.	20230112	5.32	5.34	5.12	5.25	180700	5.25	down	down	correct
RTX.US	Raytheon Technologies Corporation	20230112	99.85	100.74	99.53	100.68	4221400	100.68	up	up	correct
RVLV.US	Revolve Group Inc	20230112	24.03	24.05	22.82	23.78	731000	23.78	down	down	correct
RVT.US	Royce Value Trust Inc	20230112	14.21	14.35	14.07	14.35	162500	14.35	up	down	incorrect
RWT.US	Redwood Trust Inc	20230112	7.49	7.62	7.4	7.54	1380800	7.54	up	up	correct
RY.US	PT	20230112	26.7	26.7	26.7	26.7	581	26.7
RYAM.US	Rayonier Advanced Materials Inc	20230112	5.97	6.52	5.97	6.45	1054800	6.45	up	up	correct
RYAN.US	RYAN SPECIALTY GROUP HOLDINGS INC.	20230112	43.02	43.02	42	43	533800	43	down	down	correct
RYB.US	RYB Education Inc	20230112	13.1	13.1	13.1	13.1	115	13.1
RYI.US	Ryerson Holding Corporation	20230112	32.66	32.88	31.96	32.7	169200	32.7	up	up	correct
RYN.US	Rayonier Inc	20230112	35.15	35.38	34.66	35.29	278100	35.29	up	up	correct
RZA.US	Reinsurance Group of America Incorporated	20230112	0.193	0.193	0.193	0.193	0	0.193
S.US	SentinelOne Inc.	20230112	13.29	14.22	13.11	14.2	7638300	14.2	up	down	incorrect
SA.US	Seabridge Gold Inc	20230112	14	14.07	13.62	13.88	226500	13.88	down	down	correct
SACH.US	PA	20230112	21.1	21.15	20.81	21.13	5329	21.13	up	up	correct
SAFE.US	Safehold Inc	20230112	31.96	31.96	31.13	31.71	151500	31.71	down	down	correct
SAH.US	Sonic Automotive Inc	20230112	50.79	51.22	49.31	50.48	289900	50.48	down	down	correct
SAIC.US	Science Applications International Corporation	20230112	106.16	106.76	104.67	106.08	203500	106.08	down	down	correct
SAM.US	The Boston Beer Company Inc	20230112	345.23	358.89	342.71	349.95	140000	349.95	up	up	correct
SAN.US	Banco Santander S.A	20230112	3.29	3.32	3.27	3.31	3555300	3.31	up	up	correct
SAND.US	Sandstorm Gold Ltd	20230112	5.8	5.85	5.7	5.81	1788800	5.81	up	up	correct
SAP.US	SAP SE	20230112	115.31	116.69	114.13	116.68	1082800	116.68	up	up	correct
SAR.US	Saratoga Investment Corp	20230112	27.62	27.62	26.96	27.06	61400	27.06	down	down	correct
SAVE.US	Spirit Airlines Inc	20230112	20.27	20.65	20.06	20.56	1027200	20.56	up	up	correct
SB.US	PD	20230112	24.9	25.47	24.85	24.85	3148	24.85	down	down	correct
SBBA.US	SBBA	20230112	24.68	24.76	24.68	24.71	4700	24.71	up	up	correct
SBH.US	Sally Beauty Holdings Inc	20230112	14.81	14.93	14.61	14.72	943200	14.72	down	up	incorrect
SBI.US	Western Asset Intermediate Muni Fund Inc	20230112	7.76	7.86	7.76	7.84	19400	7.84	up	up	correct
SBOW.US	SilverBow Resources Inc	20230112	26.47	28.01	26.34	27.54	222600	27.54	up	up	correct
SBR.US	Sabine Royalty Trust	20230112	87.88	89.75	87.67	88.4	105535	87.7685	up	up	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20230112	10.82	10.91	10.62	10.81	2140100	10.81	down	down	correct
SBSW.US	Sibanye Stillwater Limited	20230112	12.24	12.33	12	12.29	3301700	12.29	up	up	correct
SCCO.US	Southern Copper Corporation	20230112	74.93	76.29	73.09	75.7	2095200	75.7	up	up	correct
SCD.US	LMP Capital and Income Fund Inc	20230112	12.57	12.69	12.46	12.6	28500	12.6	up	up	correct
SCE.US	PL	20230112	18.896	18.98	18.67	18.72	13545	18.72	down	down	correct
SCHW.US	PJ	20230112	20.12	20.33	20.0001	20.25	63264	20.25	up	up	correct
SCI.US	Service Corporation International	20230112	71.75	72.24	71.04	71.23	824200	71.23	down	down	correct
SCL.US	Stepan Company	20230112	109.64	112.01	108.6	112	64700	112	up	up	correct
SCM.US	Stellus Capital Investment Corporation	20230112	13.47	14	13.44	14	225900	14	up	down	incorrect
SCS.US	Steelcase Inc	20230112	7.73	7.78	7.58	7.76	597800	7.76	up	up	correct
SCU.US	Sculptor Capital Management Inc	20230112	8.8	8.84	8.5	8.78	100276	8.78	down	down	correct
SCX.US	The L.S. Starrett Company	20230112	8.04	8.25	7.88	8.05	5000	8.05	up	up	correct
SD.US	SandRidge Energy Inc	20230112	17.26	17.61	17.09	17.44	440900	17.44	up	up	correct
SDHY.US	PGIM Short Duration High Yield Opportunities Fund	20230112	15.58	15.7	15.458	15.7	59900	15.7	up	up	correct
SDRL.US	Seadrill Limited	20230112	33.29	33.71	32.92	33.56	97800	33.56	up	up	correct
SE.US	Sea Limited	20230112	57.98	58.39	54.66	58.38	3820400	58.38	up	up	correct
SEAS.US	SeaWorld Entertainment Inc	20230112	55.97	57.51	55.84	57.04	668200	57.04	up	up	correct
SEE.US	Sealed Air Corporation	20230112	54.7	54.76	53.95	54.63	1179200	54.63	down	down	correct
SEM.US	Select Medical Holdings Corporation	20230112	27.47	28.16	27.22	28.11	383100	28.11	up	up	correct
SEMR.US	SEMrush Holdings Inc	20230112	8.29	8.41	8	8.16	127700	8.16	down	down	correct
SF.US	PD	20230112	17.45	17.57	17.38	17.57	27035	17.57	up	up	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20230112	22.67	22.7584	22.3725	22.4061	9839	22.4061	down	up	incorrect
SFE.US	Safeguard Scientifics Inc	20230112	3.1	3.12	3.05	3.05	3600	3.05	down	down	correct
SFL.US	SFL Corporation Ltd	20230112	9.43	9.8	9.42	9.76	946900	9.76	up	up	correct
SG.US	Sweetgreen Inc.	20230112	9.33	9.94	9.15	9.72	2585400	9.72	up	up	correct
SGFY.US	Signify Health Inc	20230112	28.72	29.05	28.72	28.88	2562900	28.88	up	up	correct
SGU.US	Star Group L.P	20230112	12.5	12.95	12.35	12.87	122100	12.87	up	up	correct
SHAK.US	Shake Shack Inc	20230112	54.43	55.84	53.26	55.09	1563100	55.09	up	up	correct
SHG.US	Shinhan Financial Group Co. Ltd	20230112	32.22	32.74	32.2	32.59	63400	32.59	up	down	incorrect
SHO.US	PH	20230112	20.07	20.07	19.866	19.95	4089	19.95	down	down	correct
SHOP.US	Shopify Inc	20230112	37.29	37.4	35.6	36.76	19977600	36.76	down	down	correct
SHPW.US	Shapeways Holdings Inc.	20230112	0.649	0.649	0.59	0.61	113000	0.61	down	down	correct
SHW.US	The Sherwin	20230112	244.16	246.57	238.55	243.74	1077600	243.74	down	down	correct
SID.US	Companhia Siderúrgica Nacional	20230112	3.26	3.37	3.26	3.35	3038700	3.35	up	up	correct
SIG.US	Signet Jewelers Limited	20230112	73.15	74.45	71.58	72.25	613600	72.25	down	down	correct
SII.US	Sprott Inc	20230112	40.15	41	39.46	40.39	73500	40.39	up	up	correct
SITC.US	PA	20230112	23.48	23.48	23.1263	23.19	2901	23.19	down	down	correct
SITE.US	SiteOne Landscape Supply Inc	20230112	131.09	131.09	127.33	129.77	134800	129.77	down	down	correct
SIX.US	Six Flags Entertainment Corporation	20230112	25.28	26.27	25.09	26.06	1475500	26.06	up	up	correct
SJI.US	South Jersey Industries Inc	20230112	35.82	35.82	35.7	35.76	1297700	35.76	down	down	correct
SJIJ.US	South Jersey Industries Inc	20230112	18.9	19.21	18.85	19.19	14500	19.19	up	up	correct
SJIV.US	South Jersey Industries Inc Unit	20230112	68.91	68.91	68.83	68.83	1500	68.83	down	down	correct
SJM.US	The J. M. Smucker Company	20230112	158.08	158.65	155.03	155.35	623200	155.35	down	up	incorrect
SJR.US	Shaw Communications Inc	20230112	28.93	28.99	28.78	28.94	369900	28.94	up	up	correct
SJT.US	San Juan Basin Royalty Trust	20230112	10.04	10.48	9.98	10.37	492600	10.37	up	up	correct
SJW.US	SJW Group	20230112	79.53	80.48	79.41	80.03	274700	80.03	up	up	correct
SKIL.US	Skillsoft Corp	20230112	1.77	1.96	1.76	1.95	441800	1.95	up	up	correct
SKM.US	SK Telecom Co.Ltd	20230112	20.41	20.66	20.27	20.62	880300	20.62	up	up	correct
SKT.US	Tanger Factory Outlet Centers Inc	20230112	18.55	18.66	18.18	18.58	552800	18.58	up	up	correct
SKX.US	Skechers U.S.A. Inc	20230112	46.59	46.83	45.74	46.19	2299700	46.19	down	up	incorrect
SKY.US	Skyline Champion Corporation	20230112	57.73	59.5	56.34	59.18	277200	59.18	up	up	correct
SLB.US	Schlumberger Limited	20230112	56.23	58.61	56.18	58	12857100	58	up	up	correct
SLCA.US	U.S. Silica Holdings Inc	20230112	12.15	12.82	12.1	12.46	615300	12.46	up	down	incorrect
SLF.US	Sun Life Financial Inc	20230112	47.91	48.65	47.64	48.38	520700	48.38	up	up	correct
SLG.US	PI	20230112	20.79	21.2	20.72	20.82	21919	20.82	up	up	correct
SLQT.US	SelectQuote Inc	20230112	0.87	0.944	0.842	0.921	634600	0.921	up	up	correct
SM.US	SM Energy Company	20230112	32.31	33.55	32.09	33.07	1430000	33.07	up	up	correct
SMAR.US	Smartsheet Inc	20230112	39.64	40.75	38.288	40.69	1475700	40.69	up	up	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20230112	8.5	8.72	8.49	8.66	4826900	8.66	up	up	correct
SMG.US	The Scotts Miracle	20230112	60.26	60.5	57.91	58.78	777400	58.78	down	down	correct
SMHI.US	SEACOR Marine Holdings Inc	20230112	9.29	9.39	9.186	9.3	41400	9.3	up	up	correct
SMLP.US	Summit Midstream Partners LP	20230112	18.28	18.55	16.79	16.79	6500	16.79	down	down	correct
SMP.US	Standard Motor Products Inc	20230112	36.82	37.5	36.51	37.45	53700	37.45	up	up	correct
SMRT.US	SmartRent Inc	20230112	2.73	2.765	2.615	2.68	486100	2.68	down	down	correct
SMWB.US	Similarweb Ltd	20230112	6.3	6.3	5.95	6.03	102000	6.03	down	down	correct
SNA.US	Snap	20230112	248	248.73	245.54	248.24	269000	248.24	up	up	correct
SNAP.US	Snap Inc	20230112	9.75	9.91	9.355	9.64	21738600	9.64	down	down	correct
SNDR.US	Schneider National Inc	20230112	24.88	24.99	24.68	24.68	307700	24.68	down	up	incorrect
SNOW.US	Snowflake Inc.	20230112	140.39	142.16	135.1	142.14	3810000	142.14	up	down	incorrect
SNN.US	Smith & Nephew plc	20230112	28.58	28.62	28.16	28.3	1044700	28.3	down	up	incorrect
SNV.US	PE	20230112	24.21	24.33	23.83	24.2068	25562	24.2068	down	down	correct
SNX.US	TD SYNNEX	20230112	110.28	110.89	108.84	109.43	473200	109.43	down	down	correct
SO.US	The Southern Company	20230112	71.42	71.53	70.27	70.34	5082000	70.34	down	up	incorrect
SOI.US	Solaris Oilfield Infrastructure Inc	20230112	10.43	11	10.37	10.83	267000	10.83	up	down	incorrect
SOJC.US	The Southern Company JR 2017B NT 77	20230112	23.52	23.65	23.35	23.53	24600	23.53	up	down	incorrect
SOJD.US	SOJD	20230112	21.48	21.7	21.35	21.61	61900	21.61	up	up	correct
SOJE.US	SOJE	20230112	18.85	18.94	18.78	18.9	51000	18.9	up	up	correct
SOL.US	ReneSola Ltd	20230112	5.3	5.4	5.13	5.4	428752	5.4	up	up	correct
SON.US	Sonoco Products Company	20230112	60.36	61.17	59.83	61.16	405000	61.16	up	up	correct
SONX.US	Sonendo Inc.	20230112	2.02	2.16	1.94	2.1	201600	2.1	up	up	correct
SONY.US	Sony Group Corporation	20230112	84.65	86.15	84.34	86.07	1113130	86.07	up	up	correct
SOR.US	Source Capital Inc	20230112	38.42	38.6	38.01	38.57	14600	38.385	up	up	correct
SOS.US	SOS Limited	20230112	4.95	5.43	4.72	5.38	250200	5.38	up	up	correct
SPB.US	Spectrum Brands Holdings Inc	20230112	63.84	64.66	63.29	63.37	598400	63.37	down	down	correct
SPCE.US	Virgin Galactic Holdings Inc	20230112	4.35	4.63	4.213	4.62	15112000	4.62	up	up	correct
SPE.US	Special Opportunities Fund Inc	20230112	11.6	11.66	11.56	11.61	13400	11.61	up	up	correct
SPG.US	PJ	20230112	61.5	61.5	61.295	61.295	326	61.295	down	down	correct
SPGI.US	S&P Global Inc	20230112	366	368.64	360.39	367.77	1186800	367.77	up	down	incorrect
SPH.US	Suburban Propane Partners L.P	20230112	16.02	16.21	15.82	15.82	419100	15.82	down	up	incorrect
SPIR.US	Spire Corporation	20230112	1.14	1.28	1.09	1.22	520000	1.22	up	up	correct
SPLP.US	PA	20230112	22.95	23.03	22.94	22.9517	12698	22.9517	up	up	correct
SPNT.US	PB	20230112	23.78	24.05	23.75	23.91	21051	23.91	up	up	correct
SPOT.US	Spotify Technology S.A	20230112	89.14	91.67	88.41	91.2	1774400	91.2	up	up	correct
SPR.US	Spirit AeroSystems Holdings Inc	20230112	33.47	34.76	33.01	34.69	1830900	34.69	up	up	correct
SPXC.US	SPX Corporation	20230112	70.44	70.95	69.71	70.93	123000	70.93	up	up	correct
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20230112	15.93	16.06	15.84	15.92	78900	15.92	down	down	correct
SQ.US	Square Inc	20230112	71.88	72.11	68.11	71.8	11852600	71.8	down	up	incorrect
SQM.US	Sociedad Química y Minera de Chile S.A	20230112	87.2	87.609	83.83	85.06	1403774	85.06	down	down	correct
SQNS.US	Sequans Communications S.A	20230112	3.13	3.28	3.11	3.26	17000	3.26	up	up	correct
SQSP.US	Squarespace Inc	20230112	22.16	22.17	21.66	22.06	436700	22.06	down	down	correct
SQZ.US	SQZ Biotechnologies Company	20230112	0.747	0.84	0.721	0.81	176300	0.81	up	up	correct
SR.US	PA	20230112	24.64	24.95	24.21	24.88	20435	24.88	up	up	correct
SRC.US	PA	20230112	23.28	23.4773	23.025	23.4617	7913	23.4617	up	up	correct
SRE.US	Sempra	20230112	162.42	162.7	160.19	160.93	1177800	160.93	down	down	correct
SREA.US	Sempra Energy	20230112	24.03	24.2	23.862	24.07	42900	24.07	up	up	correct
SRG.US	PA	20230112	24.02	24.02	23.9586	23.9586	10038	23.9586	down	down	correct
SRI.US	Stoneridge Inc	20230112	22.35	23.12	21.88	23	52800	23	up	up	correct
SRL.US	Scully Royalty Ltd	20230112	8.05	8.47	8.05	8.24	10900	8.24	up	up	correct
SRT.US	StarTek Inc	20230112	4.2	4.2	4.02	4.13	21800	4.13	down	down	correct
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20230112	35.8	36.49	35.55	36.44	41200	36.44	up	up	correct
SSD.US	Simpson Manufacturing Co. Inc	20230112	98.15	98.86	96.68	98.5	174700	98.5	up	up	correct
SSL.US	Sasol Limited	20230112	17.09	17.28	16.78	17.24	172200	17.24	up	down	incorrect
SSTK.US	Shutterstock Inc	20230112	59.67	60.94	58.84	60.94	208600	60.94	up	down	incorrect
ST.US	Sensata Technologies Holding plc	20230112	44.67	45.51	44.25	45.42	1476400	45.42	up	down	incorrect
STAG.US	STAG Industrial Inc	20230112	34.86	35.51	34.69	35.41	891400	35.41	up	down	incorrect
STAR.US	PI	20230112	24.59	24.59	24.472	24.56	2528	24.56	down	down	correct
STC.US	Stewart Information Services Corporation	20230112	46.54	47.58	46.23	47.03	159200	47.03	up	up	correct
STE.US	STERIS plc	20230112	201.35	201.43	196.99	200.23	502100	200.23	down	down	correct
STEM.US	Stem Inc	20230112	9.18	9.33	8.46	9.14	5619700	9.14	down	down	correct
STG.US	Sunlands Technology Group	20230112	9.69	10.88	9.4	10.5	35700	10.5	up	down	incorrect
STK.US	Columbia Seligman Premium Technology Growth Fund	20230112	24.71	25.08	24.62	24.97	42000	24.97	up	down	incorrect
STLA.US	Stellantis N.V	20230112	15.92	16.09	15.78	16.03	5612300	16.03	up	down	incorrect
STM.US	STMicroelectronics N.V	20230112	40.61	40.92	39.8	40.76	2820300	40.76	up	up	correct
STN.US	Stantec Inc	20230112	51.58	51.81	51.23	51.68	50500	51.68	up	up	correct
STNG.US	Scorpio Tankers Inc	20230112	50.21	51.42	49.12	50.44	1514200	50.44	up	up	correct
STOR.US	STORE Capital Corporation	20230112	32.12	32.14	32.1	32.1	1914500	32.1	down	down	correct
STT.US	PG	20230112	25.25	25.5	25.07	25.4	42087	25.4	up	up	correct
STVN.US	Stevanato Group S.p.A.	20230112	19.85	19.85	19.28	19.49	376600	19.49	down	down	correct
STWD.US	Starwood Property Trust Inc	20230112	19.85	20.05	19.67	19.98	2024000	19.98	up	up	correct
SU.US	Suncor Energy Inc	20230112	31.64	32.63	31.49	32.3	4680000	32.3	up	up	correct
SUI.US	Sun Communities Inc	20230112	149.42	150.37	147.47	149.32	442000	149.32	down	down	correct
SUM.US	Summit Materials Inc	20230112	31.59	31.59	30.95	30.99	482000	30.99	down	up	incorrect
SUN.US	Sunoco LP	20230112	44.69	44.9	44.34	44.78	162300	44.78	up	up	correct
SUP.US	Superior Industries International Inc	20230112	4.98	5.05	4.95	5.02	31300	5.02	up	up	correct
SUPV.US	Grupo Supervielle S.A	20230112	2.75	2.87	2.67	2.87	728100	2.87	up	up	correct
SUZ.US	Suzano S.A	20230112	9.6	9.96	9.55	9.91	1982000	9.91	up	up	correct
SWI.US	SolarWinds Corporation	20230112	9.29	9.3	9.14	9.25	268300	9.25	down	down	correct
SWK.US	Stanley Black & Decker Inc	20230112	87	87	84.55	86.27	1636500	86.27	down	down	correct
SWN.US	Southwestern Energy Company	20230112	5.86	6.04	5.84	6	18931400	6	up	up	correct
SWX.US	Southwest Gas Holdings Inc	20230112	66.44	66.99	66.1	66.64	373800	66.64	up	up	correct
SWZ.US	The Swiss Helvetia Fund Inc	20230112	7.99	8	7.97	7.99	7400	7.99
SXC.US	SunCoke Energy Inc	20230112	8.78	9	8.74	8.99	685800	8.99	up	up	correct
SXI.US	Standex International Corporation	20230112	107.57	109.22	105.9	108.68	34400	108.68	up	up	correct
SXT.US	Sensient Technologies Corporation	20230112	77.14	78.34	76.51	78.29	123600	78.29	up	up	correct
SYF.US	PA	20230112	18.65	18.9915	18.45	18.79	68163	18.79	up	up	correct
SYK.US	Stryker Corporation	20230112	258.19	258.22	255.01	256.35	938700	256.35	down	down	correct
SYY.US	Sysco Corporation	20230112	81.12	81.5	80.14	80.25	2215400	80.25	down	up	incorrect
T.US	PC	20230112	19.45	19.55	19.27	19.33	198677	19.33	down	up	incorrect
TAC.US	TransAlta Corporation	20230112	9.33	9.41	9.23	9.35	239000	9.35	up	up	correct
TAK.US	Takeda Pharmaceutical Company Limited	20230112	15.61	15.75	15.58	15.74	3413700	15.74	up	up	correct
TAL.US	TAL Education Group	20230112	8.76	8.78	8.23	8.52	8842200	8.52	down	down	correct
TALO.US	Talos Energy Inc	20230112	19.28	20.01	19.17	19.89	749600	19.89	up	down	incorrect
TAP.US	A	20230112	77.4	86.1	77.4	83.95	5600	83.95	up	down	incorrect
TARO.US	Taro Pharmaceutical Industries Ltd	20230112	28.8	30.19	28.8	30.12	5600	30.12	up	down	incorrect
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20230112	23.35	23.66	23.25	23.58	173200	23.246	up	down	incorrect
TBC.US	AT&T Inc. 5.625% Global Notes d	20230112	24.49	24.93	24.42	24.69	131000	24.338	up	up	correct
TBI.US	TrueBlue Inc	20230112	20.36	20.59	20.26	20.59	118800	20.59	up	up	correct
TCI.US	Transcontinental Realty Investors Inc	20230112	47.24	47.24	47.07	47.07	5200	47.07	down	down	correct
TCN.US	Tricon Capital Group Inc	20230112	8.53	8.53	8.16	8.44	3359500	8.44	down	up	incorrect
TCS.US	The Container Store Group Inc	20230112	5.15	5.35	5.12	5.34	484400	5.34	up	down	incorrect
TD.US	The Toronto	20230112	64.84	66.14	64.6	66	2702800	66	up	up	correct
TDC.US	Teradata Corporation	20230112	33.35	33.67	33.06	33.65	744300	33.65	up	up	correct
TDCX.US	TDCX Inc.	20230112	12.64	13.46	12.37	13.09	68100	13.09	up	up	correct
TDF.US	Templeton Dragon Fund Inc	20230112	11.68	11.87	11.57	11.84	125600	11.84	up	up	correct
TDG.US	TransDigm Group Incorporated	20230112	674.96	682.5	669.86	680.2	432500	680.2	up	up	correct
TDOC.US	Teladoc Health Inc	20230112	25.49	26.04	24.61	26.03	4094300	26.03	up	up	correct
TDS.US	PU	20230112	19.26	19.26	18.5	18.94	28999	18.94	down	down	correct
TDW.US	Tidewater Inc	20230112	37.55	39.53	37.55	38.17	565700	38.17	up	down	incorrect
TDY.US	Teledyne Technologies Incorporated	20230112	411.41	416.44	408.56	416.13	144000	416.13	up	up	correct
TEAF.US	Tortoise Essential Assets Income Term Fund	20230112	13.46	13.51	13.4	13.46	32200	13.46
TECK.US	Teck Resources Limited	20230112	41.13	41.64	40.36	41.62	3077200	41.62	up	up	correct
TEF.US	Telefónica S.A	20230112	3.91	3.96	3.89	3.96	2438600	3.96	up	up	correct
TEI.US	Templeton Emerging Markets Income Fund	20230112	5.61	5.65	5.58	5.63	201500	5.63	up	up	correct
TEL.US	TE Connectivity Ltd	20230112	124.71	125.02	123.01	124.13	1659500	124.13	down	down	correct
TEO.US	Telecom Argentina S.A	20230112	5.94	5.99	5.67	5.98	164700	5.98	up	up	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20230112	11.15	11.445	11.05	11.37	13001173	11.37	up	up	correct
TEX.US	Terex Corporation	20230112	47.5	47.72	46.56	46.72	1029400	46.72	down	down	correct
TFC.US	PI	20230112	18.99	19.0499	18.7894	19	5377	19	up	up	correct
TFII.US	TFI International Inc	20230112	107.5	109.77	106.03	109.35	281800	109.35	up	up	correct
TFSA.US	TFSA	20230112	22.2	22.2	21.585	22	3000	22	down	down	correct
TFX.US	Teleflex Incorporated	20230112	239.45	241.16	232.63	238.54	545100	238.54	down	up	incorrect
TG.US	Tredegar Corporation	20230112	11.8	11.86	11.6	11.77	106600	11.77	down	down	correct
TGI.US	Triumph Group Inc	20230112	10.36	10.5	10.14	10.34	1135500	10.34	down	down	correct
TGNA.US	TEGNA Inc	20230112	20.8	20.83	20.1	20.43	3854700	20.43	down	down	correct
TGS.US	Transportadora de Gas del Sur S.A	20230112	11.84	12.26	11.62	11.88	257000	11.88	up	up	correct
TGT.US	Target Corporation	20230112	160	160.25	156.475	159.75	3222612	159.75	down	down	correct
THC.US	Tenet Healthcare Corporation	20230112	51.64	51.73	50.51	51.15	1055600	51.15	down	up	incorrect
THG.US	The Hanover Insurance Group Inc	20230112	135.6	136.29	133.29	136.04	121600	136.04	up	up	correct
THO.US	Thor Industries Inc	20230112	94.27	94.35	91.41	93.05	671000	93.05	down	down	correct
THQ.US	Tekla Healthcare Opportunities Fund	20230112	20.01	20.1	19.847	19.96	77400	19.96	down	down	correct
THR.US	Thermon Group Holdings Inc	20230112	21.52	21.98	21.49	21.78	175800	21.78	up	up	correct
THS.US	TreeHouse Foods Inc	20230112	49.73	50.14	48.91	49.23	298400	49.23	down	up	incorrect
THW.US	Tekla World Healthcare Fund	20230112	15.21	15.28	15.065	15.18	93700	15.18	down	down	correct
TISI.US	Team Inc	20230112	8.41	10.33	8.41	9.51	95400	9.51	up	up	correct
TJX.US	The TJX Companies Inc	20230112	82.17	82.31	81.05	81.92	5268800	81.92	down	down	correct
TK.US	Teekay Corporation	20230112	4.47	4.59	4.37	4.53	454500	4.53	up	up	correct
TKC.US	Turkcell Iletisim Hizmetleri A.S	20230112	4.48	4.5	4.32	4.38	492200	4.38	down	down	correct
TKR.US	The Timken Company	20230112	74.6	75.86	74.28	75.47	553100	75.47	up	down	incorrect
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20230112	24.94	25.15	24.68	25.08	320200	25.08	up	up	correct
TLYS.US	Tilly's Inc	20230112	8.88	9.1	8.87	8.97	285000	8.97	up	up	correct
TM.US	Toyota Motor Corporation	20230112	142.26	142.74	140.71	142.36	242907	142.36	up	up	correct
TME.US	Tencent Music Entertainment Group	20230112	8.38	8.59	8.31	8.55	7336000	8.55	up	up	correct
TMHC.US	Taylor Morrison Home Corporation	20230112	32.86	33.32	32.11	33.08	984200	33.08	up	up	correct
TMO.US	Thermo Fisher Scientific Inc	20230112	581.97	586.53	576.86	581.54	1635200	581.54	down	down	correct
TMST.US	TimkenSteel Corporation	20230112	19.08	19.255	18.7	19.17	301000	19.17	up	up	correct
TNC.US	Tennant Company	20230112	66.28	67.72	66.25	67.63	54300	67.63	up	up	correct
TOST.US	Toast Inc.	20230112	19.38	19.7	18.74	19.55	2001100	19.55	up	up	correct
TNET.US	TriNet Group Inc	20230112	74.22	74.27	72.96	74.22	308300	74.22
TNK.US	Teekay Tankers Ltd	20230112	27.41	28.23	27.1	27.91	427500	27.91	up	up	correct
TNL.US	Travel + Leisure Co	20230112	40.17	40.69	40.0001	40.51	596958	40.51	up	down	incorrect
TNP.US	PF	20230112	24.75	24.78	24.5038	24.5038	40494	24.5038	down	down	correct
TOL.US	Toll Brothers Inc	20230112	55.7	56.33	54.36	56.01	1479300	56.01	up	down	incorrect
TPB.US	Turning Point Brands Inc	20230112	21.4	21.6	21.15	21.37	60300	21.37	down	down	correct
TPC.US	Tutor Perini Corporation	20230112	8.2	8.51	8.19	8.48	229700	8.48	up	up	correct
TPH.US	Tri Pointe Homes Inc	20230112	20.53	20.72	20.04	20.64	746100	20.64	up	up	correct
TPL.US	Texas Pacific Land Corporation	20230112	2090.2	2133.6399	2077	2094.3701	17900	2094.3701	up	up	correct
TPR.US	Tapestry Inc	20230112	42.42	43.3	42.35	43.1	4446300	43.1	up	down	incorrect
TPTA.US	TPTA	20230112	21.29	21.29	21.01	21.29	4200	21.29
TPVG.US	TriplePoint Venture Growth BDC Corp	20230112	11.65	11.74	11.54	11.69	192000	11.69	up	up	correct
TPX.US	Tempur Sealy International Inc	20230112	39.07	39.15	38.02	38.93	3027300	38.93	down	down	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20230112	13.54	13.74	13.49	13.67	23500	13.67	up	up	correct
TR.US	Tootsie Roll Industries Inc	20230112	45.84	45.84	44.96	45.06	97000	45.06	down	down	correct
TRC.US	Tejon Ranch Co	20230112	19.98	20.24	19.83	20.06	23500	20.06	up	up	correct
TREX.US	Trex Company Inc	20230112	50.36	50.68	47.9	49.69	1269481	49.69	down	down	correct
TRGP.US	Targa Resources Corp	20230112	75.23	76.33	74.89	75.41	1931800	75.41	up	up	correct
TRI.US	Thomson Reuters Corporation	20230112	116.72	116.72	115.19	116.58	360400	116.58	down	up	incorrect
TRN.US	Trinity Industries Inc	20230112	27.72	28.05	27.46	28.05	393700	28.05	up	down	incorrect
TRNO.US	Terreno Realty Corporation	20230112	61.66	62.37	60.98	62.36	330600	62.36	up	down	incorrect
TROX.US	Tronox Holdings plc	20230112	16.08	16.09	15.56	15.98	1201300	15.98	down	down	correct
TRP.US	TC Energy Corporation	20230112	41.98	42.44	41.81	42.27	1479800	42.27	up	up	correct
TRQ.US	Turquoise Hill Resources Ltd	20230112	0	0	0	0	0	0
TRTN.US	PD	20230112	23.36	23.74	23.32	23.74	8870	23.74	up	down	incorrect
TRTX.US	PC	20230112	17.33	17.406	17.21	17.21	11914	17.21	down	up	incorrect
TRU.US	TransUnion	20230112	66.82	68	65.75	66.91	2245400	66.91	up	up	correct
TRV.US	The Travelers Companies Inc	20230112	192.11	192.75	189.69	191.99	761100	191.99	down	up	incorrect
TS.US	Tenaris S.A	20230112	34.97	35.4699	34.64	35.09	1246886	35.09	up	up	correct
TSE.US	Trinseo S.A	20230112	26.31	27.03	26.185	27	275000	27	up	up	correct
TSI.US	TCW Strategic Income Fund Inc	20230112	4.8	4.81	4.74	4.81	133700	4.81	up	up	correct
TSLX.US	Sixth Street Specialty Lending Inc	20230112	18.9	18.98	18.83	18.94	317400	18.94	up	up	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20230112	84.96	88.83	84.42	87	36086800	87	up	up	correct
TSN.US	Tyson Foods Inc	20230112	66.04	66.26	64.8	64.83	1975700	64.83	down	down	correct
TSQ.US	Townsquare Media Inc	20230112	7.28	7.5	7.23	7.38	42600	7.38	up	up	correct
TT.US	Trane Technologies plc	20230112	181.64	181.65	179.12	180.37	1170000	180.37	down	down	correct
TTC.US	The Toro Company	20230112	115.35	117.66	114.79	115.62	552500	115.62	up	up	correct
TTE.US	TotalEnergies SE	20230112	64.11	64.93	63.65	64.55	1724300	64.55	up	up	correct
TTI.US	TETRA Technologies Inc	20230112	3.76	3.9	3.76	3.85	617200	3.85	up	up	correct
TTM.US	Tata Motors Limited	20230112	25.27	25.32	25.07	25.14	1431100	25.14	down	up	incorrect
TTP.US	Tortoise Pipeline & Energy Fund Inc	20230112	28.41	29.05	28.33	28.88	5700	28.88	up	up	correct
TU.US	TELUS Corporation	20230112	20.5	20.91	20.26	20.81	2247600	20.81	up	up	correct
TUP.US	Tupperware Brands Corporation	20230112	4.67	4.75	4.55	4.68	687200	4.68	up	up	correct
TUYA.US	Tuya Inc	20230112	2.7	2.7	2.512	2.6	792600	2.6	down	down	correct
TV.US	Grupo Televisa S.A.B	20230112	5.29	5.5	5.27	5.39	4912000	5.39	up	down	incorrect
TVC.US	Tennessee Valley Authority PARRS D 2028	20230112	21.82	22.23	21.82	22	4500	22	up	up	correct
TVE.US	Tennessee Valley Authority PARRS A 2029	20230112	22.13	22.27	21.9	22.17	7300	22.17	up	down	incorrect
TWI.US	Titan International Inc	20230112	16.81	17.29	16.81	17.07	318600	17.07	up	up	correct
TWLO.US	Twilio Inc	20230112	51.95	52.76	49.41	52.72	3118900	52.72	up	up	correct
TWN.US	The Taiwan Fund Inc	20230112	24.55	24.88	24.55	24.82	6900	24.82	up	up	correct
TWNI.US	Tailwind International Acquisition Corp	20230112	10.12	10.12	10.12	10.12	6400	10.12
TWO.US	PC	20230112	19.8	19.85	19.5578	19.72	26346	19.72	down	up	incorrect
TX.US	Ternium S.A	20230112	35.1	35.63	34.38	35.35	204800	35.35	up	up	correct
TXT.US	Textron Inc	20230112	71.1	71.83	70.74	71.44	781200	71.44	up	up	correct
TY.US	P	20230112	47.88	47.88	47.85	47.85	783	47.85	down	down	correct
TYG.US	Tortoise Energy Infrastructure Corporation	20230112	33.77	34.27	33.63	34.12	50600	34.12	up	up	correct
TYL.US	Tyler Technologies Inc	20230112	320.28	321.41	310.7	316.56	295600	316.56	down	down	correct
U.US	Unity Software Inc	20230112	31.81	31.87	29.48	31.36	11978000	31.36	down	down	correct
UA.US	Under Armour Inc	20230112	9.75	9.98	9.635	9.95	2074175	9.95	up	up	correct
UAA.US	Under Armour Inc	20230112	10.98	11.3	10.83	11.17	7345300	11.17	up	down	incorrect
UAN.US	CVR Partners LP	20230112	104.73	105	100.9602	102.5	50417	102.5	down	down	correct
UBA.US	Urstadt Biddle Properties Inc	20230112	18.27	18.78	18.21	18.77	83600	18.77	up	up	correct
UBER.US	Uber Technologies Inc	20230112	28.85	29.185	28.2	29.03	17513400	29.03	up	up	correct
UBP.US	PK	20230112	19.94	19.95	19.72	19.92	5903	19.92	down	down	correct
UBS.US	UBS Group AG	20230112	20.56	20.69	20.46	20.65	1840200	20.65	up	up	correct
UDR.US	UDR Inc	20230112	40.52	40.71	40.02	40.46	1411900	40.46	down	down	correct
UE.US	Urban Edge Properties	20230112	15.12	15.5	14.95	15.45	562100	15.45	up	up	correct
UFI.US	Unifi Inc	20230112	9.07	9.39	8.91	9.24	103200	9.24	up	down	incorrect
UGI.US	UGI Corporation	20230112	41.2	41.5	40.95	41.45	909300	41.45	up	up	correct
UGIC.US	UGI Corporation	20230112	93	93	92.5	92.62	3400	92.62	down	down	correct
UGLD.US	VelocityShares 3x Long Gold ETN Linked to the S&P GSCI Gold Index ER	20230112	201.36	201.36	201.36	201.36	0	201.36
UGP.US	Ultrapar Participações S.A	20230112	2.58	2.68	2.55	2.61	1062800	2.61	up	up	correct
UHS.US	Universal Health Services Inc	20230112	145.36	147.83	144.34	146.18	478500	146.18	up	down	incorrect
UHT.US	Universal Health Realty Income Trust	20230112	50.71	51.8	50.71	51.66	44800	51.66	up	up	correct
UI.US	Ubiquiti Inc	20230112	285.98	288.5	281.5	286.78	76700	286.78	up	up	correct
UIS.US	Unisys Corporation	20230112	5.29	5.4	5.21	5.26	588500	5.26	down	down	correct
UL.US	Unilever PLC	20230112	50.75	51.33	50.62	51.22	2417200	51.22	up	up	correct
UMC.US	United Microelectronics Corporation	20230112	7.45	7.59	7.36	7.57	9629700	7.57	up	up	correct
UMH.US	PD	20230112	22.67	22.67	22.52	22.58	43151	22.58	down	down	correct
UNF.US	UniFirst Corporation	20230112	198.43	199.27	196.52	198.64	97600	198.64	up	up	correct
UNFI.US	United Natural Foods Inc	20230112	41.01	41.06	40.19	40.73	310900	40.73	down	up	incorrect
UNH.US	UnitedHealth Group Incorporated	20230112	490	498.73	485.22	495.67	3726800	495.67	up	up	correct
UNM.US	Unum Group	20230112	40.9	41.43	40.76	41.14	970900	41.14	up	up	correct
UNMA.US	Unum Group 6.250% JR NT58	20230112	24.82	25.05	24.61	24.79	32500	24.79	down	down	correct
UNP.US	Union Pacific Corporation	20230112	215.31	216.25	212.07	214.69	2034600	214.69	down	up	incorrect
UNVR.US	Univar Solutions Inc	20230112	33.47	33.5	32.875	33.17	1435400	33.17	down	up	incorrect
UP.US	Wheels Up Experience Inc	20230112	1.53	1.538	1.41	1.48	1490100	1.48	down	down	correct
UPH.US	UpHealth Inc	20230112	2.52	3.144	2.5	2.93	154800	2.93	up	down	incorrect
UPS.US	United Parcel Service Inc	20230112	183.47	183.7	180.68	182.95	1832200	182.95	down	down	correct
URI.US	United Rentals Inc	20230112	384.73	393.98	382.62	391.77	694100	391.77	up	up	correct
USA.US	Liberty All	20230112	6.19	6.22	6.13	6.18	575100	6.18	down	down	correct
USAC.US	USA Compression Partners LP	20230112	20.67	21.24	20.53	20.86	489400	20.86	up	up	correct
USB.US	PR	20230112	17.78	18.02	17.7758	17.91	69251	17.91	up	down	incorrect
USDP.US	USD Partners LP	20230112	3.75	3.75	3.55	3.55	31800	3.55	down	up	incorrect
USFD.US	US Foods Holding Corp	20230112	37.62	37.73	37.07	37.16	952100	37.16	down	up	incorrect
USM.US	United States Cellular Corporation	20230112	22.55	22.91	22.33	22.43	257100	22.43	down	down	correct
USNA.US	USANA Health Sciences Inc	20230112	57.65	58.39	57.31	58.39	37700	58.39	up	up	correct
USPH.US	U.S. Physical Therapy Inc	20230112	87.49	88.76	86.34	88.46	82900	88.46	up	up	correct
USX.US	U.S. Xpress Enterprises Inc	20230112	2.19	2.23	2.12	2.14	47700	2.14	down	down	correct
UTF.US	Cohen & Steers Infrastructure Fund Inc	20230112	25.28	25.65	25.08	25.65	134100	25.65	up	up	correct
UTI.US	Universal Technical Institute Inc	20230112	6.84	6.95	6.76	6.88	66400	6.88	up	up	correct
UTL.US	Unitil Corporation	20230112	52.29	53.42	51.97	53.29	53300	53.29	up	up	correct
UVE.US	Universal Insurance Holdings Inc	20230112	11.45	11.9	11.4	11.8	227600	11.8	up	up	correct
UVV.US	Universal Corporation	20230112	52.7	53.35	52.7	53.18	141800	53.18	up	up	correct
UZD.US	UZD	20230112	18.67	18.72	17.9	18.28	147300	18.28	down	down	correct
UZE.US	United States Cellular Preferred 5.500% due 2070	20230112	16.76	16.76	15.95	16.5	170200	16.5	down	down	correct
UZF.US	UZF	20230112	16.95	16.95	16.13	16.55	67700	16.55	down	down	correct
V.US	Visa Inc	20230112	222.1	223.81	220.61	223.62	4264400	223.62	up	down	incorrect
VAC.US	Marriott Vacations Worldwide Corporation	20230112	150	151.6	149.37	150.52	406800	150.52	up	up	correct
VAL.US	WT	20230112	11.11	12.59	11.11	12.125	16551	12.125	up	up	correct
VALE.US	Vale S.A.	20230112	18.19	18.49	17.99	18.38	17878300	18.38	up	up	correct
VAPO.US	Vapotherm Inc	20230112	1.97	2.03	1.91	2.02	103600	2.02	up	up	correct
VATE.US	Innovate Corp	20230112	2.51	2.59	2.4	2.53	291900	2.53	up	up	correct
VBF.US	Invesco Bond Fund	20230112	16.41	16.67	16.33	16.51	34200	16.446	up	down	incorrect
VCIF.US	Vertical Capital Income Fund	20230112	8.9	8.92	8.88	8.88	8400	8.88	down	down	correct
VCV.US	Invesco California Value Municipal Income Trust	20230112	9.92	10	9.86	9.99	128900	9.954	up	up	correct
VEEV.US	Veeva Systems Inc	20230112	166.71	166.71	161.305	162.57	840514	162.57	down	down	correct
VEL.US	Velocity Financial Inc	20230112	9.8	10	9.8	9.98	9500	9.98	up	up	correct
VET.US	Vermilion Energy Inc	20230112	15.5	15.75	15.17	15.54	1702700	15.54	up	up	correct
VFC.US	V.F. Corporation	20230112	30.5	30.93	30.02	30.75	4552100	30.75	up	up	correct
VGI.US	Virtus Global Multi	20230112	8.01	8.07	7.99	8.06	38200	8.06	up	up	correct
VGM.US	Invesco Trust for Investment Grade Municipals	20230112	10.13	10.24	10.11	10.23	59500	10.189	up	up	correct
VGR.US	Vector Group Ltd	20230112	12.49	12.52	12.37	12.48	475900	12.48	down	up	incorrect
VHC.US	VirnetX Holding Corp	20230112	1.57	1.6	1.52	1.58	58400	1.58	up	down	incorrect
VHI.US	Valhi Inc	20230112	24.74	24.83	24.29	24.66	10000	24.66	down	down	correct
VIAO.US	VIA optronics AG	20230112	2.114	2.378	2.05	2.35	13100	2.35	up	up	correct
VICI.US	VICI Properties Inc	20230112	33.69	34.056	33.29	34.02	6683700	34.02	up	up	correct
VIIX.US	VelocityShares VIX Short	20230112	6.5543	6.5543	6.5543	6.5543	0	6.5543
VIPS.US	Vipshop Holdings Limited	20230112	14.93	15.38	14.92	15.17	4386700	15.17	up	down	incorrect
VIST.US	Vista Oil & Gas S.A.B. de C.V	20230112	15.87	16.55	15.765	16.09	1174600	16.09	up	up	correct
VIV.US	Telefônica Brasil S.A	20230112	7.47	7.63	7.36	7.58	2141386	7.58	up	down	incorrect
VKQ.US	Invesco Municipal Trust	20230112	10.01	10.11	10.01	10.05	101300	10.01	up	up	correct
VLD.US	WT	20230112	0.29	0.31	0.28	0.31	2090	0.31	up	down	incorrect
VLN.US	Valens	20230112	5.18	5.228	4.85	5.07	683500	5.07	down	up	incorrect
VLO.US	Valero Energy Corporation	20230112	134.23	137.27	133.82	135.32	3269400	135.32	up	up	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20230112	10.56	10.83	10.44	10.71	348200	10.71	up	up	correct
VLT.US	Invesco High Income Trust II	20230112	10.98	10.98	10.85	10.95	29400	10.854	down	down	correct
VLTA.US	WT	20230112	0.1302	0.1397	0.1081	0.13	118132	0.13	down	down	correct
VMC.US	Vulcan Materials Company	20230112	182.8	183.47	179.13	180.81	633700	180.81	down	down	correct
VMI.US	Valmont Industries Inc	20230112	330.24	339.9	327.56	338.02	97200	338.02	up	up	correct
VMO.US	Invesco Municipal Opportunity Trust	20230112	9.98	10.09	9.97	10.03	96200	9.991	up	up	correct
VNCE.US	Vince Holding Corp	20230112	7.49	7.5	7.49	7.49	175	7.49
VNO.US	PN	20230112	17.39	17.6399	16.995	17.62	14215	17.62	up	up	correct
VNT.US	Vontier Corporation	20230112	21.68	21.89	21.5	21.87	921000	21.87	up	up	correct
VNTR.US	Venator Materials PLC	20230112	0.62	0.65	0.6	0.61	287800	0.61	down	down	correct
VOC.US	VOC Energy Trust	20230112	12.08	12.35	11.69	12.29	355200	12.29	up	down	incorrect
VOYA.US	PB	20230112	24.36	24.53	24.06	24.47	22777	24.47	up	down	incorrect
VPG.US	Vishay Precision Group Inc	20230112	40.51	40.88	40.4	40.5	51700	40.5	down	up	incorrect
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20230112	10.18	10.27	10.18	10.27	16300	10.235	up	up	correct
VRT.US	Vertiv Holdings Co	20230112	14.71	15	14.48	14.98	1886400	14.98	up	up	correct
VRTV.US	Veritiv Corporation	20230112	122.23	127	121.882	125.26	112100	125.26	up	up	correct
VSH.US	Vishay Intertechnology Inc	20230112	22.47	22.75	22.43	22.66	667800	22.66	up	up	correct
VST.US	Vistra Corp	20230112	22.86	23.095	22.605	22.69	3315700	22.69	down	down	correct
VSTO.US	Vista Outdoor Inc	20230112	26.63	27.33	26.41	27.22	518900	27.22	up	down	incorrect
VTEX.US	VTEX	20230112	4.58	4.62	4.3	4.37	504500	4.37	down	down	correct
VTN.US	Invesco Trust for Investment Grade New York Municipals	20230112	10.49	10.59	10.46	10.58	31100	10.543	up	up	correct
VTOL.US	Bristow Group Inc	20230112	28.7	29.15	28.47	28.61	75000	28.61	down	down	correct
VTR.US	Ventas Inc	20230112	49.41	50.1	48.96	49.76	1540800	49.76	up	up	correct
VVI.US	Viad Corp	20230112	25.51	25.87	25.33	25.5	159500	25.5	down	down	correct
VVR.US	Invesco Senior Income Trust	20230112	3.92	3.95	3.88	3.93	696500	3.898	up	up	correct
VVV.US	Valvoline Inc	20230112	34.43	35.08	34.255	34.68	1873100	34.68	up	up	correct
VZ.US	Verizon Communications Inc	20230112	41.38	41.95	41.12	41.81	16980300	41.81	up	up	correct
VZIO.US	VIZIO Holding Corp	20230112	8.03	8.52	7.88	8.39	434300	8.39	up	up	correct
W.US	Wayfair Inc	20230112	42.9	43.21	38.81	42.13	5354500	42.13	down	up	incorrect
WAB.US	Westinghouse Air Brake Technologies Corporation	20230112	102.44	104.32	101.82	103.59	990300	103.59	up	up	correct
WAT.US	Waters Corporation	20230112	342	343.53	335.7	335.7	243000	335.7	down	down	correct
WBS.US	PF	20230112	20.87	21.6	20.87	21.4	8841	21.4	up	up	correct
WCC.US	PA	20230112	27	27.0999	26.8618	26.95	24361	26.95	down	down	correct
WCN.US	Waste Connections Inc	20230112	132.36	132.47	127.35	127.99	1522200	127.99	down	down	correct
WD.US	Walker & Dunlop Inc	20230112	89.72	91.32	88.81	91.07	136800	91.07	up	up	correct
WDH.US	Waterdrop Inc	20230112	2.93	3.17	2.93	3.13	616500	3.13	up	up	correct
WDI.US	Western Asset Diversified Income Fund	20230112	13.81	14.03	13.74	14.03	243500	14.03	up	up	correct
WE.US	WeWork Inc	20230112	1.75	1.885	1.592	1.72	13029200	1.72	down	down	correct
WEA.US	Western Asset Premier Bond Fund	20230112	10.75	11.05	10.7	11.01	86600	11.01	up	up	correct
WEAV.US	Weave Communications Inc.	20230112	5.04	5.22	4.97	5.21	67200	5.21	up	up	correct
WEBR.US	Weber Inc.	20230112	8.11	8.13	8.09	8.11	148900	8.11
WEC.US	WEC Energy Group Inc	20230112	98.6	98.6	96.62	96.86	1133700	96.86	down	down	correct
WELL.US	Welltower Inc	20230112	72	72.73	71.58	72.1	2403200	72.1	up	up	correct
WES.US	Western Midstream Partners LP	20230112	27.92	28.49	27.75	28.38	1065300	28.38	up	up	correct
WEX.US	WEX Inc	20230112	177.69	177.69	174.18	177.22	211600	177.22	down	down	correct
WF.US	Woori Financial Group Inc	20230112	30.32	30.46	29.91	30.34	48800	30.34	up	up	correct
WFC.US	PZ	20230112	20.11	20.43	19.87	20.35	349344	20.35	up	up	correct
WFG.US	West Fraser Timber Co. Ltd	20230112	74.39	74.39	72.43	73.63	78100	73.63	down	down	correct
WGO.US	Winnebago Industries Inc	20230112	62.9	62.95	61.44	61.79	522500	61.79	down	down	correct
WH.US	Wyndham Hotels & Resorts Inc	20230112	72.16	72.72	71.59	72.54	573200	72.54	up	down	incorrect
WHD.US	Cactus Inc	20230112	54.51	56.03	54.24	54.85	678600	54.85	up	up	correct
WHG.US	Westwood Holdings Group Inc	20230112	13.12	13.72	13.12	13.64	1600	13.64	up	down	incorrect
WHR.US	Whirlpool Corporation	20230112	155.98	155.98	152.71	154.14	475800	154.14	down	down	correct
WIA.US	Western Asset Inflation	20230112	9.01	9.08	8.95	9.07	39400	9.07	up	up	correct
WIT.US	Wipro Limited	20230112	4.81	4.87	4.79	4.84	2420400	4.84	up	down	incorrect
WIW.US	Western Asset Inflation	20230112	9.57	9.6	9.43	9.59	122300	9.59	up	up	correct
WK.US	Workiva Inc	20230112	88.4	89.61	85.71	89.41	247900	89.41	up	up	correct
WLK.US	Westlake Chemical Corporation	20230112	112.26	114.54	111.1	114.47	286900	114.47	up	up	correct
WLKP.US	Westlake Chemical Partners LP	20230112	24.51	24.99	24.39	24.99	44200	24.99	up	up	correct
WM.US	Waste Management Inc	20230112	156.98	157.42	152.13	152.68	2173500	152.68	down	down	correct
WMB.US	The Williams Companies Inc	20230112	32.67	33.06	32.5	32.96	6560800	32.96	up	up	correct
WMC.US	Western Asset Mortgage Capital Corporation	20230112	9.58	9.73	9.55	9.65	28700	9.65	up	up	correct
WMK.US	Weis Markets Inc	20230112	85.67	86.82	84.91	86.61	91100	86.61	up	down	incorrect
WMS.US	Advanced Drainage Systems Inc	20230112	88.69	89.09	86.89	87.1	446000	87.1	down	down	correct
WPP.US	WPP plc	20230112	55.5	56.19	55.09	55.91	88500	55.91	up	up	correct
WMT.US	Walmart Inc	20230112	146.41	146.42	144.39	144.81	4157600	144.81	down	down	correct
WNC.US	Wabash National Corporation	20230112	25.78	26.25	25.51	25.78	421500	25.78
WNS.US	WNS (Holdings) Limited	20230112	84.64	86	83.92	85.34	138100	85.34	up	up	correct
WOLF.US	Wolfspeed Inc	20230112	77.56	78.77	75.48	78.63	2158800	78.63	up	down	incorrect
WOR.US	Worthington Industries Inc	20230112	54.99	55.65	54.48	55.25	185300	55.25	up	up	correct
WOW.US	WideOpenWest Inc	20230112	10.76	11	10.59	10.89	199100	10.89	up	up	correct
WPC.US	W. P. Carey Inc	20230112	83.02	83.73	82.35	83.56	534000	83.56	up	up	correct
WPM.US	Wheaton Precious Metals Corp	20230112	43.9	44.21	43.04	44.05	2368200	44.05	up	up	correct
WRB.US	PH	20230112	18.89	19.13	18.88	18.88	23955	18.88	down	up	incorrect
WRBY.US	Warby Parker Inc.	20230112	17.73	17.78	16.81	17.3	916500	17.3	down	up	incorrect
WRK.US	WestRock Company	20230112	37.17	37.53	36.76	37.38	1387000	37.38	up	up	correct
WSM.US	Williams	20230112	130.38	130.51	126.77	128.6	911700	128.6	down	down	correct
WSO.US	B	20230112	270.88	270.88	270.88	270.88	0	268.43
WSR.US	Whitestone REIT	20230112	10.13	10.35	10.09	10.32	208600	10.32	up	up	correct
WST.US	West Pharmaceutical Services Inc	20230112	250.67	250.67	241.99	248.09	423700	248.09	down	down	correct
WTI.US	W&T Offshore Inc	20230112	5.67	6.1	5.58	5.91	3834400	5.91	up	down	incorrect
WTM.US	White Mountains Insurance Group Ltd	20230112	1445.36	1448.08	1425.95	1425.95	14500	1425.95	down	down	correct
WTRG.US	Essential Utilities Inc	20230112	48.96	49.28	48.69	48.99	819500	48.99	up	up	correct
WTS.US	Watts Water Technologies Inc	20230112	156.47	156.79	153.74	155.65	132300	155.65	down	up	incorrect
WTTR.US	Select Energy Services Inc	20230112	9.12	9.56	9.07	9.33	797600	9.33	up	up	correct
WU.US	The Western Union Company	20230112	14.74	14.78	14.41	14.63	5507900	14.63	down	up	incorrect
WWE.US	World Wrestling Entertainment Inc	20230112	89.51	90.39	88.01	89.34	2324000	89.34	down	down	correct
WWW.US	Wolverine World Wide Inc	20230112	12.89	13.4	12.83	13.4	1491600	13.4	up	up	correct
WY.US	Weyerhaeuser Company	20230112	32.15	32.3	31.49	32.13	4633600	32.13	down	down	correct
X.US	United States Steel Corporation	20230112	27.94	28.83	27.45	28.77	8200600	28.77	up	down	incorrect
XFLT.US	PA	20230112	25.04	25.0401	24.92	25.0401	5851	24.6339	up	down	incorrect
XHR.US	Xenia Hotels & Resorts Inc	20230112	13.57	13.88	13.4	13.88	531000	13.88	up	up	correct
XIN.US	Xinyuan Real Estate Co. Ltd	20230112	4.25	4.31	4.21	4.25	4000	4.25
XL.US	XL Fleet Corp	20230112	1.15	1.15	1.1099	1.13	342465	1.13	down	down	correct
XOM.US	Exxon Mobil Corporation	20230112	111.82	113.74	111.74	113.22	15357300	113.22	up	up	correct
XPEV.US	XPeng Inc	20230112	9.86	10.17	9.55	10.11	19037800	10.11	up	up	correct
XPO.US	XPO Logistics Inc	20230112	37.89	37.9	36.94	37.76	1237400	37.76	down	down	correct
XPOF.US	Xponential Fitness Inc.	20230112	26.52	26.52	25.495	25.63	217500	25.63	down	up	incorrect
XPRO.US	Frank’s International NV	20230112	17.36	18.65	16.43	17.69	791000	17.69	up	up	correct
XYF.US	X Financial	20230112	4.03	4.1	3.8	4.02	51700	4.02	down	down	correct
XYL.US	Xylem Inc	20230112	115.32	116.63	114.24	116.19	679300	116.19	up	up	correct
YALA.US	Yalla Group Limited	20230112	4.39	4.538	4.22	4.49	153000	4.49	up	up	correct
YCBD.US	PA	20230112	4.03	4.03	3.97	3.9937	7432	3.9937	down	down	correct
YELP.US	Yelp Inc	20230112	28.68	28.95	28.42	28.86	667800	28.86	up	up	correct
YETI.US	YETI Holdings Inc	20230112	44.4	44.95	43.27	44.59	1087700	44.59	up	up	correct
YEXT.US	Yext Inc	20230112	6.38	6.475	6.29	6.46	1000100	6.46	up	up	correct
YMM.US	Full Truck Alliance Co. Ltd.	20230112	9.03	9.31	8.9	9.22	7881400	9.22	up	up	correct
YOU.US	Clear Secure Inc.	20230112	28.24	29.57	27.54	29.54	953800	29.54	up	up	correct
YPF.US	YPF Sociedad Anónima	20230112	9.89	10.66	9.77	10.35	4522800	10.35	up	down	incorrect
YRD.US	Yiren Digital Ltd	20230112	2.65	2.78	2.4	2.76	104800	2.76	up	up	correct
YSG.US	Yatsen Holding Limited	20230112	1.59	1.625	1.55	1.6	2067500	1.6	up	down	incorrect
YTPG.US	TPG Pace Beneficial II Corp	20230112	9.89	9.89	9.87	9.887	22000	9.887	down	up	incorrect
YUM.US	Yum! Brands Inc	20230112	129.69	129.87	128.75	128.89	1070300	128.89	down	down	correct
YUMC.US	Yum China Holdings Inc	20230112	58.97	60.43	58.88	60.08	1676900	60.08	up	up	correct
ZBH.US	Zimmer Biomet Holdings Inc	20230112	124.63	124.68	121.87	123.2	1890600	123.2	down	up	incorrect
ZEPP.US	Zepp Health Corporation	20230112	1.97	2.07	1.93	2.01	102566	2.01	up	up	correct
ZETA.US	Zeta Global Holdings Corp.	20230112	8.7	8.88	8.47	8.65	722400	8.65	down	up	incorrect
ZEV.US	WT	20230112	0.0388	0.0402	0.035	0.04	149620	0.04	up	down	incorrect
ZH.US	Zhihu Inc	20230112	1.73	1.75	1.6	1.73	4806100	1.73
ZIM.US	ZIM Integrated Shipping Services Ltd	20230112	17.4	17.6	17.01	17.14	4495500	17.14	down	down	correct
ZIP.US	ZipRecruiter Inc	20230112	17.23	17.7	17.08	17.45	455700	17.45	up	up	correct
ZNH.US	China Southern Airlines Company Limited	20230112	34.69	35.34	34.69	34.87	20100	34.87	up	up	correct
ZTO.US	ZTO Express (Cayman) Inc	20230112	27.72	28.54	27.72	28.43	2259500	28.43	up	down	incorrect
ZTR.US	Virtus Total Return Fund Inc	20230112	6.97	7	6.91	6.95	189100	6.95	down	down	correct
ZTS.US	Zoetis Inc	20230112	157.59	160.46	156.81	159.91	2540900	159.91	up	up	correct
ZUO.US	Zuora Inc	20230112	6.75	6.75	6.55	6.71	545200	6.71	down	down	correct
ZVIA.US	Zevia PBC	20230112	4.57	4.7	4.45	4.58	97300	4.58	up	up	correct
ZWS.US	Zurn Water Solutions Corp	20230112	23.16	23.16	22.6	22.79	1011800	22.79	down	down	correct
ZYME.US	Zymeworks Inc	20230112	8.214	8.67	8.04	8.67	501300	8.67	up	up	correct