CollectAI

close-nyse_stocks

2023/01/26

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20230126	156.97	157.66	155.19	156.23	776300	156.23	down	down	correct
AA.US	Alcoa Corporation	20230126	52.43	52.75	50.41	52.11	3967400	52.11	down	up	incorrect
AAC.US	Ares Acquisition Corporation	20230126	10.13	10.178	10.13	10.17	7371200	10.17	up	up	correct
AAIC.US	PC	20230126	22.67	22.8	21.9601	22.5	2375	22.5	down	down	correct
AAIN.US	AAIN	20230126	23.06	23.2	23.06	23.2	600	23.2	up	down	incorrect
AAN.US	Aaron’s Company Inc	20230126	14.12	14.145	13.81	13.95	107400	13.95	down	down	correct
AAP.US	Advance Auto Parts Inc	20230126	150.24	150.99	147.39	147.62	642100	147.62	down	down	correct
AAT.US	American Assets Trust Inc	20230126	27.22	27.39	26.97	27.28	165600	27.28	up	up	correct
AB.US	AllianceBernstein Holding L.P	20230126	37.79	38.29	37.63	38.24	140100	38.24	up	up	correct
ABB.US	ABB Ltd	20230126	34.71	34.76	34.39	34.75	1661100	34.75	up	up	correct
ABBV.US	AbbVie Inc	20230126	147.92	148.7	147.11	147.4	4577800	147.4	down	down	correct
ABC.US	AmerisourceBergen Corporation	20230126	163.73	165.2	162.8	164.91	1067300	164.91	up	up	correct
ABEV.US	Ambev S.A	20230126	2.7	2.71	2.64	2.68	28767400	2.68	down	up	incorrect
ABG.US	Asbury Automotive Group Inc	20230126	195	202.72	195	200.63	342300	200.63	up	down	incorrect
ABM.US	ABM Industries Incorporated	20230126	45.45	45.94	45.15	45.93	174900	45.93	up	up	correct
ABR.US	PD	20230126	20.01	20.3099	19.75	19.85	20415	19.85	down	down	correct
ABT.US	Abbott Laboratories	20230126	111.25	111.62	110.11	111.07	4159500	111.07	down	down	correct
AC.US	Associated Capital Group Inc	20230126	36.363	37.22	36.363	36.94	1400	36.94	up	up	correct
ACA.US	Arcosa Inc	20230126	56.53	57.74	55.74	57.74	133700	57.74	up	down	incorrect
ACCO.US	ACCO Brands Corporation	20230126	6.1	6.15	6.05	6.1	219300	6.1
ACI.US	Albertsons Companies Inc	20230126	21.03	21.17	21	21	2651400	21	down	down	correct
ACM.US	AECOM	20230126	87.54	87.54	86.28	86.75	752300	86.75	down	down	correct
ACN.US	Accenture plc	20230126	277.17	277.33	270.865	274.26	1942631	274.26	down	down	correct
ACP.US	PA	20230126	22.4388	22.5787	22.4388	22.54	657	22.54	up	up	correct
ACR.US	PD	20230126	20.75	20.75	20.625	20.7	2044	20.7	down	down	correct
ACRE.US	Ares Commercial Real Estate Corporation	20230126	12.06	12.12	11.85	11.93	397900	11.93	down	down	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20230126	21.65	21.85	21.57	21.75	37500	21.75	up	down	incorrect
ADCT.US	ADC Therapeutics SA	20230126	4.76	4.86	4.61	4.72	287422	4.72	down	down	correct
ADM.US	Archer	20230126	86.09	86.26	82.81	84.9	4499600	84.9	down	down	correct
ADNT.US	Adient plc	20230126	42.52	42.68	41.39	42.15	581600	42.15	down	down	correct
ADT.US	ADT Inc	20230126	8.51	8.69	8.475	8.58	2151900	8.58	up	up	correct
ADX.US	Adams Diversified Equity Fund Inc	20230126	15.2	15.38	15.15	15.38	893700	15.38	up	up	correct
AEE.US	Ameren Corporation	20230126	86.73	87.58	86.56	87.45	1138700	87.45	up	up	correct
AEFC.US	AEFC	20230126	22.51	22.7	22.468	22.64	55400	22.64	up	up	correct
AEG.US	Aegon N.V	20230126	5.46	5.49	5.43	5.49	1775900	5.49	up	up	correct
AEL.US	PA	20230126	23.94	24.49	23.9	24.33	18787	24.33	up	up	correct
AEM.US	Agnico Eagle Mines Limited	20230126	57.8	57.84	56.68	57.1	1770400	57.1	down	down	correct
AENZ.US	Aenza S.A.A	20230126	2.82	3.1	2.82	2.9	10300	2.9	up	up	correct
AEO.US	American Eagle Outfitters Inc	20230126	15.89	16.1	15.46	15.86	2022500	15.86	down	down	correct
AER.US	AerCap Holdings N.V	20230126	64.09	65.02	63.31	65.01	522000	65.01	up	up	correct
AES.US	The AES Corporation	20230126	27.08	27.63	26.87	27.62	3864100	27.62	up	up	correct
AESC.US	The AES Corporation	20230126	98.51	99.76	97.66	99.76	36700	99.76	up	up	correct
AEVA.US	WT	20230126	0.1775	0.2399	0.1775	0.1868	3518	0.1868	up	up	correct
AFB.US	AllianceBernstein National Municipal Income Fund	20230126	11.16	11.22	11.12	11.13	75000	11.13	down	up	incorrect
AFG.US	American Financial Group Inc	20230126	139.29	142.03	139.04	141.97	438600	141.97	up	down	incorrect
AFGB.US	American Financial Group Inc	20230126	24.75	24.83	24.474	24.558	6500	24.558	down	down	correct
AFGC.US	American Financial Group Inc	20230126	23.08	23.575	22.87	22.99	8700	22.99	down	down	correct
AFGD.US	American Financial Group Inc	20230126	24.17	24.49	24.07	24.15	15200	24.15	down	down	correct
AFGE.US	American Financial Group Inc	20230126	20.09	20.2	20.01	20.07	8300	20.07	down	down	correct
AFL.US	Aflac Incorporated	20230126	73.2	73.37	72.02	72.96	2882000	72.96	down	up	incorrect
AFT.US	Apollo Senior Floating Rate Fund Inc	20230126	12.8	12.83	12.76	12.8	52300	12.8
AG.US	First Majestic Silver Corp	20230126	8.38	8.41	8.12	8.19	6937900	8.19	down	down	correct
AGCO.US	AGCO Corporation	20230126	139.32	139.91	135.96	139.07	507500	139.07	down	down	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20230126	10.08	10.08	10.01	10.07	30500	10.07	down	up	incorrect
AGI.US	Alamos Gold Inc	20230126	11.55	11.58	11.32	11.45	3356800	11.45	down	down	correct
AGL.US	agilon health inc	20230126	20.43	20.43	19.81	20.22	691200	20.22	down	down	correct
AGM.US	PG	20230126	20.3901	20.82	20.3901	20.67	12945	20.67	up	up	correct
DTB.US	DTB	20230126	20.8	21.33	20.62	20.74	11800	20.74	down	down	correct
AGO.US	Assured Guaranty Ltd	20230126	61.89	63.17	61.45	63.15	208600	63.15	up	up	correct
AGR.US	Avangrid Inc	20230126	41.88	42.25	41.825	42.19	545200	42.19	up	up	correct
AGRO.US	Adecoagro S.A	20230126	8.59	8.63	8.39	8.53	451600	8.53	down	down	correct
AGS.US	PlayAGS Inc	20230126	6.12	6.26	6.045	6.24	290200	6.24	up	up	correct
AGTI.US	Agiliti Inc	20230126	17.74	18.4	17.25	18.33	468900	18.33	up	up	correct
AGX.US	Argan Inc	20230126	38.07	38.38	37.81	38.35	42800	38.35	up	down	incorrect
AHH.US	PA	20230126	22.27	22.69	22.27	22.69	2807	22.69	up	down	incorrect
AHL.US	PE	20230126	21.59	21.97	21.59	21.85	23893	21.85	up	up	correct
AHT.US	PI	20230126	18.8	19	18.8	18.9	5921	18.9	up	up	correct
AI.US	C3.ai Inc	20230126	14.99	15.35	14.33	15.08	3050121	15.08	up	up	correct
AIC.US	Arlington Asset Investment Corp. 6.75% SR NT 25	20230126	24.3	24.45	24.22	24.22	1300	24.22	down	down	correct
AIF.US	Apollo Tactical Income Fund Inc	20230126	12.68	12.72	12.62	12.66	50700	12.66	down	down	correct
AIG.US	PA	20230126	25.05	25.14	24.9	25.11	22479	25.11	up	up	correct
AIN.US	Albany International Corp	20230126	108.75	108.78	107.05	108.2	107300	108.2	down	down	correct
AIO.US	Virtus AllianzGI Artificial Intell & Tech Opps	20230126	17.2	17.32	17.06	17.32	103600	17.32	up	down	incorrect
AIR.US	AAR Corp	20230126	49.6	50.52	49.27	50.49	236600	50.49	up	up	correct
AIRC.US	Apartment Income REIT Corp	20230126	37.1	37.77	37.1	37.45	522998	37.45	up	up	correct
AIT.US	Applied Industrial Technologies Inc	20230126	132	139.89	132	136.4	568000	136.4	up	up	correct
AIV.US	Apartment Investment and Management Company	20230126	7.6	7.66	7.53	7.55	534428	7.55	down	down	correct
AIZ.US	Assurant Inc	20230126	131.46	131.78	130.03	130.78	208600	130.78	down	down	correct
AIZN.US	Assurant Inc	20230126	23.01	23.15	22.9	23.025	10900	23.025	up	up	correct
AJG.US	Arthur J. Gallagher & Co	20230126	197.17	198.72	196.29	197.25	802500	197.25	up	up	correct
AJRD.US	Aerojet Rocketdyne Holdings Inc	20230126	56.3	56.59	56.17	56.36	1436600	56.36	up	up	correct
AJX.US	Great Ajax Corp	20230126	8.82	8.86	8.57	8.64	58700	8.64	down	down	correct
AJXA.US	Great Ajax Corp. 7.25 CV SR NT 24	20230126	24.59	24.595	24.58	24.585	1200	24.585	down	down	correct
AKA.US	A.K.A. BRANDS HOLDING CORP.	20230126	1.5	1.54	1.49	1.5	32800	1.5
AKO.US	B	20230126	14.71	14.95	14.5	14.95	49600	14.95	up	up	correct
AKR.US	Acadia Realty Trust	20230126	15.09	15.19	14.98	15.16	408800	15.16	up	down	incorrect
AL.US	PA	20230126	24.39	24.55	24.1346	24.34	16323	24.34	down	up	incorrect
ALB.US	Albemarle Corporation	20230126	277.67	285.44	275.76	279.45	1849400	279.45	up	up	correct
ALC.US	Alcon AG	20230126	74.99	75.25	74.18	74.93	620480	74.93	down	down	correct
ALCC.US	AltC Acquisition Corp.	20230126	10.01	10.05	10	10	1290632	10	down	down	correct
ALE.US	ALLETE Inc	20230126	61.56	61.72	60.86	61.17	243400	61.17	down	down	correct
ALEX.US	Alexander & Baldwin Inc	20230126	19.41	19.44	19.16	19.26	145400	19.26	down	down	correct
ALG.US	Alamo Group Inc	20230126	153.2	154.21	151.07	154.14	44500	154.14	up	up	correct
ALIT.US	Alight Inc	20230126	9.37	9.555	9.29	9.45	2566400	9.45	up	down	incorrect
ALK.US	Alaska Air Group Inc	20230126	51.22	51.81	49.88	51.32	3012100	51.32	up	up	correct
ALL.US	PI	20230126	23.3	23.5436	22.75	22.75	42379	22.75	down	down	correct
ALLE.US	Allegion plc	20230126	114	114.84	112.96	113.25	396600	113.25	down	down	correct
ALLY.US	PA	20230126	25.24	25.24	25.24	25.24	0	25.24
ALSN.US	Allison Transmission Holdings Inc	20230126	44.04	44.98	43.64	44.66	875100	44.66	up	up	correct
ALTG.US	PA	20230126	26.75	26.925	26.2888	26.2888	5398	26.2888	down	down	correct
ALV.US	Autoliv Inc	20230126	84.23	84.94	82.8	84.93	884500	84.93	up	down	incorrect
ALX.US	Alexander's Inc	20230126	240.03	242.63	239	239.99	18200	235.49	down	down	correct
AM.US	Antero Midstream Corporation	20230126	10.94	10.96	10.73	10.82	2872400	10.82	down	down	correct
AMAM.US	Ambrx Biopharma Inc.	20230126	2.03	2.03	1.86	1.9	404800	1.9	down	down	correct
AMBC.US	Ambac Financial Group Inc	20230126	17.3	17.52	17.27	17.5	541800	17.5	up	up	correct
AMBP.US	Ardagh Metal Packaging S.A	20230126	5.51	5.57	5.385	5.45	745400	5.45	down	up	incorrect
AMC.US	AMC Entertainment Holdings Inc	20230126	5.5	5.61	5.1	5.28	21597700	5.28	down	down	correct
AMCR.US	Amcor plc	20230126	11.83	11.88	11.7	11.83	4518600	11.83
AME.US	AMETEK Inc	20230126	143.87	144.3	141.73	143.55	927000	143.55	down	down	correct
GUG.US	GUG	20230126	14.4	14.5	14.4	14.45	60900	14.45	up	up	correct
AMG.US	Affiliated Managers Group Inc	20230126	165.11	167.47	164.46	167.36	272200	167.36	up	up	correct
AMH.US	PH	20230126	24.74	24.83	24.3	24.65	9272	24.65	down	down	correct
AMK.US	AssetMark Financial Holdings Inc	20230126	26.23	26.54	26.02	26.54	157100	26.54	up	up	correct
AMN.US	AMN Healthcare Services Inc	20230126	97.8	99	96.77	98.94	481200	98.94	up	up	correct
AMOV.US	América Móvil S.A.B. de C.V	20230126	20.92	21.2	20.83	21.13	18900	21.13	up	down	incorrect
AMP.US	Ameriprise Financial Inc	20230126	349.24	352.32	343	347.36	762400	347.36	down	down	correct
AMPY.US	Amplify Energy Corp	20230126	9.27	9.36	8.95	9.35	452500	9.35	up	up	correct
AMR.US	Alpha Metallurgical Resources Inc	20230126	170.7	171.91	165.425	167.61	177100	167.61	down	down	correct
AMRC.US	Ameresco Inc	20230126	64.19	64.19	61.32	62.92	255100	62.92	down	down	correct
AMRX.US	Amneal Pharmaceuticals Inc	20230126	2.15	2.17	2.1	2.14	1038000	2.14	down	down	correct
AMT.US	American Tower Corporation (REIT)	20230126	219.84	221.5	218.5	221.03	1126100	221.03	up	down	incorrect
AMWL.US	American Well Corporation	20230126	3.9	3.94	3.675	3.76	1260500	3.76	down	down	correct
AMX.US	América Móvil S.A.B. de C.V	20230126	21.23	21.29	21.05	21.29	1125300	21.29	up	up	correct
AN.US	AutoNation Inc	20230126	116.5	117.59	115	117.5	391900	117.5	up	up	correct
ANET.US	Arista Networks Inc	20230126	123.58	125.03	122.92	123.99	1618700	123.99	up	up	correct
ANF.US	Abercrombie & Fitch Co	20230126	28.33	28.96	27.57	27.84	1166700	27.84	down	up	incorrect
AOD.US	Aberdeen Total Dynamic Dividend Fund	20230126	8.32	8.38	8.3	8.36	1077800	8.36	up	up	correct
AOMR.US	Angel Oak Mortgage Inc.	20230126	7.82	8	7.8	7.89	44300	7.89	up	up	correct
AON.US	Aon plc	20230126	323.17	326	322.33	324.84	663000	324.84	up	up	correct
AOS.US	A. O. Smith Corporation	20230126	60.66	60.89	58.83	58.85	1597200	58.85	down	down	correct
AP.US	Ampco	20230126	3.24	3.28	3.15	3.2	22900	3.2	down	up	incorrect
APAM.US	Artisan Partners Asset Management Inc	20230126	35.07	35.67	34.81	35.59	262200	35.59	up	up	correct
APD.US	Air Products and Chemicals Inc	20230126	311.44	316.9	310	316.61	733600	316.61	up	up	correct
APG.US	APi Group Corporation	20230126	21.25	21.42	20.63	21.15	623800	21.15	down	down	correct
APH.US	Amphenol Corporation	20230126	79.53	79.68	77.86	78.39	2917300	78.39	down	down	correct
APLE.US	Apple Hospitality REIT Inc	20230126	17.47	17.58	17.29	17.46	914000	17.46	down	down	correct
APN.US	UN	20230126	10.43	10.43	10.43	10.43	0	10.43
APRN.US	Blue Apron Holdings Inc	20230126	1.01	1.019	0.93	0.946	4611500	0.946	down	down	correct
APTV.US	PA	20230126	119	119.23	118.93	119.23	46949	119.23	up	up	correct
AQN.US	Algonquin Power & Utilities Corp	20230126	7.35	7.37	7.25	7.3	3716100	7.3	down	down	correct
AQNA.US	AQNA	20230126	24.92	24.99	24.64	24.92	24400	24.92
AQNB.US	AQNB	20230126	23.18	23.18	23.01	23.13	11700	23.13	down	down	correct
AQNU.US	Algonquin Power & Utilities Corp Unit	20230126	27.03	27.03	26.71	26.89	42900	26.89	down	down	correct
AQUA.US	Evoqua Water Technologies Corp	20230126	48.32	48.5	46.95	47.32	4407000	47.32	down	down	correct
AR.US	Antero Resources Corporation	20230126	29	29.3	27.92	29.18	6393800	29.18	up	up	correct
ARC.US	ARC Document Solutions Inc	20230126	3.45	3.51	3.43	3.44	178900	3.44	down	down	correct
ARCH.US	Arch Resources Inc	20230126	155	155.846	144.5	150.02	460200	150.02	down	up	incorrect
ARCO.US	Arcos Dorados Holdings Inc	20230126	9	9	8.78	8.79	607800	8.79	down	down	correct
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20230126	12.3	12.42	12.27	12.41	89600	12.41	up	down	incorrect
ARE.US	Alexandria Real Estate Equities Inc	20230126	157.9	158.45	155.89	157.2	570800	157.2	down	down	correct
ARES.US	Ares Management Corporation	20230126	79.09	81.615	78.644	81.21	803900	81.21	up	up	correct
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20230126	22.51	22.55	22	22.06	29200	22.06	down	down	correct
ARGO.US	Argo Group International Holdings Ltd	20230126	27.6	27.87	27.22	27.37	63600	27.37	down	down	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20230126	11.79	11.87	11.62	11.76	466400	11.76	down	down	correct
ARL.US	American Realty Investors Inc	20230126	25.05	26.05	25.01	26.05	8300	26.05	up	up	correct
ARLO.US	Arlo Technologies Inc	20230126	3.74	3.8	3.65	3.72	472400	3.72	down	down	correct
ARMK.US	Aramark	20230126	44.8	45.02	44.12	44.46	3774500	44.46	down	down	correct
ARNC.US	Arconic Corporation	20230126	23.58	23.9475	23.24	23.5	700334	23.5	down	down	correct
AROC.US	Archrock Inc	20230126	9.46	9.48	9.31	9.42	481100	9.42	down	down	correct
ARR.US	PC	20230126	21.47	21.55	21.21	21.5	14972	21.5	up	up	correct
ARW.US	Arrow Electronics Inc	20230126	116.73	117.49	114.62	117.4	333300	117.4	up	up	correct
ASA.US	ASA Gold and Precious Metals Limited	20230126	16.73	16.73	16.39	16.52	92800	16.52	down	up	incorrect
ASAI.US	Sendas Distribuidora S.A.	20230126	20.43	20.86	20.28	20.69	152000	20.69	up	down	incorrect
ASAN.US	Asana Inc	20230126	14.71	14.97	14.07	14.55	2166000	14.55	down	down	correct
ASB.US	PF	20230126	24.76	24.76	24.415	24.51	2395	24.51	down	down	correct
ASC.US	Ardmore Shipping Corporation	20230126	13.84	13.84	13.02	13.41	594700	13.41	down	down	correct
ASG.US	Liberty All	20230126	5.28	5.28	5.23	5.28	115400	5.28
ASGI.US	Aberdeen Standard Global Infrastructure Income Fund	20230126	18.31	18.502	18.31	18.47	6000	18.47	up	up	correct
ASGN.US	ASGN Incorporated	20230126	88.7	88.94	87.31	88.87	169900	88.87	up	down	incorrect
ASH.US	Ashland Global Holdings Inc	20230126	105.13	107.11	105	106.7	413100	106.7	up	up	correct
ASIX.US	AdvanSix Inc	20230126	42.67	43.25	41.919	43.25	73200	43.25	up	up	correct
ASPN.US	Aspen Aerogels Inc	20230126	10.79	11.03	10.66	10.75	751300	10.75	down	down	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20230126	290.32	290.32	286.21	289.57	82700	289.57	down	down	correct
ASX.US	ASE Technology Holding Co. Ltd	20230126	7.55	7.6	7.44	7.6	5010700	7.6	up	down	incorrect
ATCO.US	PI	20230126	23.49	23.49	22.6851	22.9	30828	22.9	down	down	correct
ATEN.US	A10 Networks Inc	20230126	15.91	16.05	15.59	15.73	357400	15.73	down	down	correct
ATGE.US	Adtalem Global Education Inc	20230126	38.86	38.86	38.16	38.79	109800	38.79	down	down	correct
ATH.US	PD	20230126	19.15	19.57	19.1	19.52	28771	19.52	up	up	correct
ATHM.US	Autohome Inc	20230126	36.95	37.53	36.07	37.53	343000	37.53	up	up	correct
ATI.US	Allegheny Technologies Incorporated	20230126	35.26	36.64	34.58	36.3	1328500	36.3	up	down	incorrect
ATIP.US	WT	20230126	0.0301	0.0598	0.03	0.05	8070	0.05	up	down	incorrect
ATKR.US	Atkore Inc	20230126	122.27	125.15	121.08	124.61	399600	124.61	up	up	correct
ATO.US	Atmos Energy Corporation	20230126	115.22	116.36	114.63	115.48	519600	115.48	up	up	correct
ATR.US	AptarGroup Inc	20230126	112.51	112.89	111.82	112.79	139000	112.79	up	up	correct
ATTO.US	Atento S.A	20230126	5.9	6.08	5.9	5.92	1400	5.92	up	down	incorrect
ATUS.US	Altice USA Inc	20230126	4.9	4.96	4.7	4.75	4476900	4.75	down	up	incorrect
AU.US	AngloGold Ashanti Limited	20230126	21.98	22.06	21.56	21.84	2203100	21.84	down	down	correct
AUD.US	Audacy Inc	20230126	0.3	0.3	0.29	0.3	335600	0.3
AUST.US	Austin Gold Corp.	20230126	1.159	1.159	1.02	1.06	23600	1.06	down	up	incorrect
AUY.US	Yamana Gold Inc	20230126	6.22	6.23	6.1	6.15	10606800	6.15	down	down	correct
AVA.US	Avista Corporation	20230126	40.62	40.91	40.21	40.6	1658700	40.6	down	up	incorrect
AVAL.US	Grupo Aval Acciones y Valores S.A	20230126	2.6	2.6	2.502	2.55	259600	2.55	down	down	correct
AVB.US	AvalonBay Communities Inc	20230126	174.07	175.76	172.96	173.45	681800	173.45	down	down	correct
AVD.US	American Vanguard Corporation	20230126	22.73	22.86	22.37	22.4	42900	22.4	down	down	correct
AVK.US	Advent Convertible and Income Fund	20230126	12.46	12.46	12.24	12.38	167400	12.38	down	down	correct
AVNS.US	Avanos Medical Inc	20230126	30.24	30.423	29.845	30.15	186800	30.15	down	down	correct
AVNT.US	Avient Corporation	20230126	39.42	39.68	38.89	39.58	269076	39.58	up	up	correct
AVY.US	Avery Dennison Corporation	20230126	186.57	188.67	184.4	188.14	387100	188.14	up	up	correct
AVYA.US	Avaya Holdings Corp	20230126	0.349	0.483	0.324	0.352	52935400	0.352	up	up	correct
AWF.US	AllianceBernstein Global High Income Fund	20230126	10.05	10.09	9.98	10	287900	10	down	down	correct
AWI.US	Armstrong World Industries Inc	20230126	75.26	75.75	74.86	75.45	183700	75.45	up	down	incorrect
AWK.US	American Water Works Company Inc	20230126	155.1	156.39	154.29	156.2	812700	156.2	up	up	correct
AWP.US	Aberdeen Global Premier Properties Fund	20230126	4.35	4.38	4.32	4.38	374300	4.38	up	up	correct
AWR.US	American States Water Company	20230126	95.86	96.27	94.7	94.99	115300	94.99	down	up	incorrect
AX.US	Axos Financial Inc	20230126	41.86	42.44	41.23	42.06	215400	42.06	up	up	correct
AXL.US	American Axle & Manufacturing Holdings Inc	20230126	8.39	8.45	8.19	8.36	600200	8.36	down	down	correct
AXP.US	American Express Company	20230126	157.65	158.23	154.29	155.88	3640300	155.88	down	down	correct
AXR.US	AMREP Corporation	20230126	12.99	13.24	12.85	13.16	8200	13.16	up	up	correct
AXS.US	PE	20230126	22.47	22.69	22.3601	22.69	54519	22.69	up	up	correct
AXTA.US	Axalta Coating Systems Ltd	20230126	27.73	28.93	27.5	28.76	5253000	28.76	up	up	correct
AYI.US	Acuity Brands Inc	20230126	182.07	182.57	179.64	182.11	181900	182.11	up	up	correct
AYX.US	Alteryx Inc	20230126	54.01	55.46	53.04	55.34	741200	55.34	up	up	correct
AZEK.US	The AZEK Company Inc	20230126	23.86	23.99	22.79	23.17	1962800	23.17	down	down	correct
AZO.US	AutoZone Inc	20230126	2380	2431.1899	2374.9199	2415.27	193800	2415.27	up	down	incorrect
AZRE.US	Azure Power Global Limited	20230126	4.3	4.44	4.13	4.15	696800	4.15	down	down	correct
AZUL.US	Azul S.A	20230126	7.22	7.26	7.02	7.18	2362500	7.18	down	up	incorrect
AZZ.US	AZZ Inc	20230126	42	42	41.18	41.77	83000	41.6	down	down	correct
B.US	Barnes Group Inc	20230126	43.84	43.84	43.13	43.72	134500	43.72	down	down	correct
BA.US	The Boeing Company	20230126	213.48	213.79	207.2	212.73	7288100	212.73	down	down	correct
BABA.US	Alibaba Group Holding Limited	20230126	121	121.3	118.762	120.57	11171000	120.57	down	up	incorrect
BAC.US	PP	20230126	18.78	18.8752	18.72	18.8	151229	18.8	up	down	incorrect
BAH.US	Booz Allen Hamilton Holding Corporation	20230126	97.28	98.41	96.84	97.18	1816900	97.18	down	down	correct
BAK.US	Braskem S.A	20230126	8.97	9.11	8.87	9.08	515600	9.08	up	up	correct
BALY.US	Bally's Corporation	20230126	20.1	20.28	19.58	19.8	208175	19.8	down	down	correct
BAM.US	Brookfield Asset Management Inc	20230126	31.82	32.18	31.65	32.05	1915800	32.05	up	up	correct
BAMH.US	BAMH	20230126	18.58	18.58	18.33	18.46	33800	18.46	down	down	correct
BAMI.US	Brookfield Finance I Preferred	20230126	18.02	18.02	17.83	17.84	6200	17.84	down	down	correct
MIO.US	MIO	20230126	11.8	11.838	11.61	11.65	31300	11.65	down	down	correct
BAMR.US	Brookfield Asset Management Reinsurance Partners Ltd	20230126	37.01	37.46	36.94	37.46	12226	37.46	up	up	correct
BAP.US	Credicorp Ltd	20230126	139.72	143.92	139.25	143.49	177000	143.49	up	up	correct
BARK.US	Original Bark Co	20230126	1.94	2.01	1.92	1.99	646935	1.99	up	up	correct
BAX.US	Baxter International Inc	20230126	46.31	46.37	45.85	46.16	3086800	46.16	down	up	incorrect
BB.US	BlackBerry Limited	20230126	4.27	4.32	4.17	4.22	5600100	4.22	down	up	incorrect
BBAR.US	Banco BBVA Argentina S.A	20230126	4.84	4.89	4.73	4.8	557300	4.8	down	down	correct
BBD.US	Banco Bradesco S.A	20230126	2.79	2.83	2.76	2.8	27038900	2.8	up	up	correct
BBDC.US	Barings BDC Inc	20230126	8.61	8.63	8.52	8.6	449000	8.6	down	up	incorrect
BBDO.US	Banco Bradesco S.A	20230126	2.46	2.5	2.46	2.47	36800	2.47	up	up	correct
BBN.US	BlackRock Taxable Municipal Bond Trust	20230126	17.79	17.88	17.76	17.87	125400	17.87	up	up	correct
BBU.US	Brookfield Business Partners L.P	20230126	20.33	20.725	20.22	20.59	6600	20.59	up	up	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20230126	7	7.01	6.94	7	1105900	7
BBW.US	Build	20230126	24.4	24.65	23.14	23.82	234100	23.82	down	down	correct
BBWI.US	Bath Body Works Inc	20230126	45.66	45.97	44.46	45.16	1951900	45.16	down	down	correct
BBY.US	Best Buy Co. Inc	20230126	84.55	85.29	83.51	83.95	1442800	83.95	down	down	correct
BC.US	PC	20230126	25.46	25.46	25.1001	25.36	3094	25.36	down	down	correct
BCAT.US	BlackRock Capital Allocation Trust	20230126	15	15.11	14.84	14.92	392200	14.92	down	down	correct
BCC.US	Boise Cascade Company	20230126	73.28	74.18	71.825	73.41	205400	73.41	up	up	correct
BCE.US	BCE Inc	20230126	46.66	46.91	46.53	46.9	704000	46.9	up	up	correct
BCH.US	Banco de Chile	20230126	21.67	21.67	21.32	21.56	124400	21.56	down	down	correct
BCO.US	The Brink's Company	20230126	63.6	63.91	62.85	63.87	107500	63.87	up	up	correct
BCS.US	Barclays PLC	20230126	9.28	9.31	9.22	9.31	3826800	9.31	up	up	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20230126	10.48	10.57	10.38	10.41	666100	10.41	down	up	incorrect
BDC.US	Belden Inc	20230126	79.05	79.39	77.92	79.36	198400	79.36	up	down	incorrect
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20230126	9.14	9.17	9.04	9.12	591800	9.12	down	down	correct
BDN.US	Brandywine Realty Trust	20230126	6.18	6.23	6.11	6.17	2336000	6.17	down	down	correct
BDX.US	Becton Dickinson and Company	20230126	247.21	249.2	245.29	249.14	573100	249.14	up	up	correct
BDXB.US	Becton Dickinson and Company	20230126	49.76	50	49.64	49.98	29100	49.98	up	down	incorrect
BE.US	Bloom Energy Corporation	20230126	25.9	26.3	24.44	24.77	2109200	24.77	down	down	correct
BEDU.US	Bright Scholar Education Holdings Limited	20230126	2.7	2.7	2.6	2.65	3600	2.65	down	down	correct
BEKE.US	KE Holdings Inc	20230126	18.72	18.955	18.375	18.91	5048500	18.91	up	up	correct
BEN.US	Franklin Resources Inc	20230126	30.32	30.56	29.84	30.29	4454300	30.29	down	down	correct
BEP.US	PA	20230126	20.45	20.45	20.33	20.4	4063	20.4	down	down	correct
BEPH.US	BEPH	20230126	16.39	16.43	16.28	16.28	37200	16.28	down	down	correct
BERY.US	Berry Global Group Inc	20230126	58.24	59.37	58.23	59.31	876000	59.31	up	up	correct
BEST.US	BEST Inc	20230126	0.72	0.76	0.72	0.74	128700	0.74	up	up	correct
BF.US	B	20230126	67.94	67.95	66.66	67.16	1414000	67.16	down	down	correct
BFAM.US	Bright Horizons Family Solutions Inc	20230126	76.94	77.51	75.44	76.14	366500	76.14	down	up	incorrect
BFK.US	BlackRock Municipal Income Trust	20230126	10.48	10.53	10.48	10.49	110800	10.49	up	up	correct
BFS.US	PE	20230126	22.03	23.12	22.03	22.94	7523	22.94	up	up	correct
BFZ.US	BlackRock California Municipal Income Trust	20230126	11.37	11.45	11.32	11.33	50500	11.33	down	down	correct
BG.US	Bunge Limited	20230126	97.43	99.88	96.01	99.75	1283100	99.75	up	down	incorrect
BGH.US	Barings Global Short Duration High Yield Fund	20230126	13.58	13.63	13.46	13.51	77400	13.51	down	down	correct
BGR.US	BlackRock Energy and Resources Trust	20230126	13.16	13.34	13.08	13.33	81600	13.33	up	up	correct
BGS.US	B&G Foods Inc	20230126	13.85	13.93	13.19	13.39	976400	13.39	down	down	correct
BGSF.US	BGSF Inc	20230126	14.8	15.01	14.64	14.76	8500	14.76	down	down	correct
BGT.US	BlackRock Floating Rate Income Trust	20230126	11.36	11.47	11.35	11.45	69200	11.45	up	up	correct
BGY.US	BlackRock Enhanced International Dividend Trust	20230126	5.39	5.44	5.39	5.42	907900	5.42	up	up	correct
BH.US	A	20230126	755.5	776.96	755.5	771.61	488	771.61	up	up	correct
BHC.US	Bausch Health Companies Inc	20230126	8.54	8.82	8.37	8.52	3865200	8.52	down	down	correct
BHE.US	Benchmark Electronics Inc	20230126	29.11	29.19	27.34	27.69	156100	27.69	down	down	correct
BHG.US	Bright Health Group Inc.	20230126	0.91	0.92	0.85	0.867	614400	0.867	down	down	correct
BHK.US	BlackRock Core Bond Trust	20230126	11.06	11.12	11.04	11.09	228400	11.09	up	up	correct
BHLB.US	Berkshire Hills Bancorp Inc	20230126	30.4	31.2	29.52	31	1142400	31	up	up	correct
BHP.US	BHP Group	20230126	71.32	71.52	70.41	71.24	2811000	71.24	down	down	correct
BHR.US	PD	20230126	24.6001	24.6001	24.6	24.6	1066	24.6	down	down	correct
BHV.US	BlackRock Virginia Municipal Bond Trust	20230126	11.93	11.93	11.84	11.85	1900	11.85	down	down	correct
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20230126	19.5	19.63	17.92	18.54	493000	18.54	down	down	correct
BIG.US	Big Lots Inc	20230126	16.87	17.24	16.05	16.27	752300	16.27	down	down	correct
BIGZ.US	Blackrock Innovation & Growth Trust	20230126	7.6	7.65	7.515	7.64	980000	7.64	up	down	incorrect
BILL.US	Bill.com Holdings Inc	20230126	109.91	113.49	107.83	113.43	1790800	113.43	up	down	incorrect
BIO.US	B	20230126	404.66	404.66	404.66	404.66	0	404.66
BKE.US	The Buckle Inc	20230126	43.55	43.92	42.77	43.29	479700	43.29	down	down	correct
BIP.US	PB	20230126	19	19.16	18.96	19.05	9547	19.05	up	up	correct
BIPC.US	Brookfield Infrastructure Corporation	20230126	46.1	46.1	45.01	45.14	214900	45.14	down	down	correct
BIPH.US	Safeplus International Holdings Limited	20230126	19.236	19.38	19.07	19.36	8400	19.36	up	up	correct
BIT.US	BlackRock Multi	20230126	15.05	15.11	15	15.07	107800	15.07	up	up	correct
BJ.US	BJ's Wholesale Club Holdings Inc	20230126	70	70.34	69.47	69.66	774000	69.66	down	down	correct
BK.US	The Bank of New York Mellon Corporation	20230126	50.24	50.71	49.94	50.61	4308200	50.61	up	up	correct
BKD.US	Brookdale Senior Living Inc	20230126	2.87	2.92	2.8	2.88	4232100	2.88	up	up	correct
BKH.US	Black Hills Corporation	20230126	71	71.42	70.52	71.39	240800	71.39	up	up	correct
BKI.US	Black Knight Inc	20230126	61.03	61.18	60.353	60.89	1180800	60.89	down	down	correct
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20230126	12.41	12.43	12.32	12.36	46500	12.36	down	up	incorrect
BKT.US	BlackRock Income Trust Inc	20230126	13.11	13.11	12.41	12.99	100800	12.99	down	down	correct
BKU.US	BankUnited Inc	20230126	35.88	36.33	35.41	36.33	752100	36.33	up	up	correct
BLD.US	TopBuild Corp	20230126	193.05	196.81	191.77	194.38	228700	194.38	up	up	correct
BLDR.US	Builders FirstSource Inc	20230126	73.97	75.79	73.9	75.68	1950800	75.68	up	up	correct
BLE.US	BlackRock Municipal Income Trust II	20230126	10.94	11.04	10.87	10.93	150500	10.93	down	down	correct
BLK.US	BlackRock Inc	20230126	750	759.38	746.2	758.9	488700	758.9	up	up	correct
BLND.US	Blend Labs Inc.	20230126	1.47	1.595	1.47	1.52	1266800	1.52	up	up	correct
BLW.US	BlackRock Limited Duration Income Trust	20230126	13.56	13.66	13.46	13.65	88100	13.65	up	up	correct
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20230126	16.81	16.81	16.61	16.81	53200	16.81
BMA.US	Banco Macro S.A	20230126	23	23.13	22.03	22.61	320300	22.61	down	down	correct
BME.US	BlackRock Health Sciences Trust	20230126	42.84	42.93	42.47	42.79	22400	42.79	down	up	incorrect
BMEZ.US	BlackRock Health Sciences Trust II	20230126	16.64	16.74	16.55	16.61	467900	16.61	down	down	correct
BMI.US	Badger Meter Inc	20230126	116.14	116.28	114.62	116.15	128700	116.15	up	up	correct
BML.US	PL	20230126	21.45	21.5699	21.31	21.35	27184	21.35	down	down	correct
BMO.US	Bank of Montreal	20230126	100.2	101.53	99.84	101.49	2150200	100.417	up	up	correct
BMY.US	Bristol	20230126	73.11	73.2	71.98	72.99	6528300	72.99	down	down	correct
BNED.US	Barnes & Noble Education Inc	20230126	2.31	2.34	2.18	2.26	311100	2.26	down	down	correct
BNL.US	Broadstone Net Lease Inc	20230126	17.42	17.73	17.36	17.72	690600	17.72	up	up	correct
BNS.US	The Bank of Nova Scotia	20230126	52.68	53.41	52.62	53.39	1053500	53.39	up	up	correct
BNY.US	BlackRock New York Municipal Income Trust	20230126	11.04	11.1	11.01	11.07	43800	11.07	up	down	incorrect
BOAC.US	Bluescape Opportunities Acquisition Corp	20230126	9.85	9.85	9.82	9.85	5400	9.85
BOE.US	BlackRock Enhanced Global Dividend Trust	20230126	10.12	10.22	10.08	10.14	316500	10.14	up	down	incorrect
BOH.US	PA	20230126	19	19	18.8342	18.899	24391	18.899	down	down	correct
BOOT.US	Boot Barn Holdings Inc	20230126	76.87	87.5	75.48	87.42	2655300	87.42	up	up	correct
BORR.US	Borr Drilling Limited	20230126	5.71	6.21	5.635	6.18	4570100	6.18	up	up	correct
BOX.US	Box Inc	20230126	31.7	31.96	31.46	31.95	1190400	31.95	up	up	correct
BP.US	BP p.l.c	20230126	35.71	36.35	35.58	36.25	12180700	36.25	up	down	incorrect
BPT.US	BP Prudhoe Bay Royalty Trust	20230126	13	13.16	12.55	12.96	149000	12.96	down	down	correct
BQ.US	Boqii Holding Limited	20230126	1.87	1.91	1.86	1.87	31100	1.87
BR.US	Broadridge Financial Solutions Inc	20230126	150	151.45	149.04	150.94	330700	150.94	up	up	correct
BRBR.US	BellRing Brands Inc	20230126	27.62	27.84	27.16	27.44	684600	27.44	down	down	correct
BRC.US	Brady Corporation	20230126	52.66	52.86	52.13	52.78	150900	52.78	up	up	correct
BRDG.US	Bridge Investment Group Holdings Inc	20230126	14.09	14.18	13.94	14.05	56800	14.05	down	down	correct
BRFS.US	BRF S.A	20230126	1.63	1.66	1.6	1.65	3222100	1.65	up	up	correct
BRK.US	B	20230126	312.99	313.68	309.58	310.95	2856600	310.95	down	down	correct
BRMK.US	Broadmark Realty Capital Inc	20230126	4.31	4.365	4.274	4.32	741100	4.32	up	down	incorrect
BRO.US	Brown & Brown Inc	20230126	58.84	58.93	57.66	58.36	1520200	58.36	down	down	correct
BROS.US	Dutch Bros Inc.	20230126	35	35.49	34.55	35.26	842200	35.26	up	up	correct
BRSP.US	Brightspire Capital Inc	20230126	7.3	7.35	7.245	7.35	328000	7.35	up	up	correct
BRT.US	BRT Apartments Corp	20230126	20.04	20.23	19.94	20.11	30000	20.11	up	down	incorrect
BRW.US	Voya Prime Rate Trust	20230126	8.08	8.19	8.08	8.17	76400	8.17	up	up	correct
BRX.US	Brixmor Property Group Inc	20230126	22.79	22.96	22.63	22.75	1171300	22.75	down	up	incorrect
BSAC.US	Banco Santander	20230126	15.91	16.28	15.82	16.2	1530500	16.2	up	up	correct
BSBR.US	Banco Santander (Brasil) S.A	20230126	5.67	5.74	5.63	5.73	955700	5.642	up	up	correct
BSIG.US	BrightSphere Investment Group Inc	20230126	22.43	22.65	22.3	22.65	99900	22.65	up	down	incorrect
BSM.US	Black Stone Minerals L.P	20230126	16.53	16.66	16.241	16.48	1150300	16.48	down	down	correct
BSMX.US	Banco Santander México S.A. Institución de Banca Múltiple Grupo Financiero Santander México	20230126	6.36	6.38	6.3	6.34	7700	6.34	down	down	correct
BST.US	BlackRock Science and Technology Trust	20230126	32.7	33.17	32.5	33.17	149000	33.17	up	up	correct
BSTZ.US	BlackRock Science and Technology Trust II	20230126	18.21	18.43	18.07	18.43	374800	18.43	up	up	correct
BSX.US	PA	20230126	114.2	114.3	113.86	114.3	2878	114.3	up	up	correct
BTA.US	BlackRock Long	20230126	10.13	10.13	10.11	10.12	14600	10.12	down	up	incorrect
BTCM.US	BIT Mining Limited	20230126	3.83	3.86	3.27	3.3	354500	3.3	down	down	correct
BTI.US	British American Tobacco p.l.c	20230126	37.92	37.94	37.61	37.76	2668200	37.76	down	down	correct
BTO.US	John Hancock Financial Opportunities Fund	20230126	35.56	36.89	35.37	36.89	28100	36.89	up	up	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20230126	22	22.14	22	22.03	43600	22.03	up	down	incorrect
BTU.US	Peabody Energy Corporation	20230126	26.92	26.99	25.27	26.58	6546100	26.58	down	down	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20230126	11.15	11.2	11.11	11.15	374400	11.15
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20230126	22.08	22.22	21.93	22.22	37300	22.22	up	up	correct
BUR.US	Burford Capital Limited	20230126	9.21	9.26	9.1	9.22	272929	9.22	up	down	incorrect
BURL.US	Burlington Stores Inc	20230126	225.21	225.7	221.77	224.99	660900	224.99	down	down	correct
BV.US	BrightView Holdings Inc	20230126	7.88	8	7.78	7.95	518300	7.95	up	up	correct
BVH.US	Bluegreen Vacations Holding Corporation	20230126	30.88	31.01	30.36	30.67	55700	30.67	down	down	correct
BVN.US	Compañía de Minas Buenaventura S.A.A	20230126	8.43	8.52	8.2	8.41	1225700	8.41	down	down	correct
BW.US	PA	20230126	18	18	17.85	17.8841	35174	17.8841	down	down	correct
BWA.US	BorgWarner Inc	20230126	45.27	45.45	44.78	45.32	1127300	45.32	up	up	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20230126	8.47	8.5	8.45	8.5	58200	8.5	up	up	correct
BWSN.US	BWSN	20230126	24.9	25	24.7306	25	5594	25	up	up	correct
BWXT.US	BWX Technologies Inc	20230126	60.93	61.18	60.42	60.95	479700	60.95	up	up	correct
BX.US	The Blackstone Group Inc	20230126	90.39	93.84	90.13	93.81	6988700	93.81	up	up	correct
BXC.US	BlueLinx Holdings Inc	20230126	83.08	83.99	82.25	83.89	51700	83.89	up	up	correct
BXMT.US	Blackstone Mortgage Trust Inc	20230126	23.3	23.43	23.05	23.24	1575100	23.24	down	down	correct
BXMX.US	Nuveen S&P 500 Buy	20230126	13.06	13.21	13.01	13.13	264200	13.13	up	up	correct
BXP.US	Boston Properties Inc	20230126	71.37	71.75	69.83	70.04	1386700	70.04	down	down	correct
BXSL.US	Blackstone Secured Lending Fund	20230126	23.41	23.63	23.25	23.55	809200	23.55	up	up	correct
BY.US	Byline Bancorp Inc	20230126	22.81	22.871	22.61	22.8	89200	22.8	down	down	correct
BYD.US	Boyd Gaming Corporation	20230126	61.4	61.4	60.75	61.23	580000	61.23	down	down	correct
BYM.US	BlackRock Municipal Income Quality Trust	20230126	11.71	11.77	11.7	11.7	78500	11.7	down	down	correct
BZH.US	Beazer Homes USA Inc	20230126	15.35	15.77	15.35	15.76	199200	15.76	up	up	correct
C.US	PN	20230126	28.23	28.375	28.15	28.34	44673	28.34	up	up	correct
CAAP.US	Corporación América Airports S.A	20230126	10	10	9.81	9.86	36000	9.86	down	down	correct
CABO.US	Cable One Inc	20230126	809.01	814.99	798.58	808.35	45200	808.35	down	up	incorrect
CACI.US	CACI International Inc	20230126	297	307.99	290.38	303.81	352800	303.81	up	up	correct
CAE.US	CAE Inc	20230126	22.24	22.33	21.96	22.16	109700	22.16	down	down	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20230126	16.54	16.69	16.48	16.51	20600	16.51	down	down	correct
CAG.US	Conagra Brands Inc	20230126	37.05	37.07	36.49	36.84	4793200	36.51	down	up	incorrect
CAH.US	Cardinal Health Inc	20230126	75.94	77.95	75.59	77.88	2276100	77.88	up	up	correct
CAJ.US	Canon Inc	20230126	22.75	22.75	22.61	22.74	246500	22.74	down	down	correct
CAL.US	Caleres Inc	20230126	24.59	25.25	24.3	25.1	579200	25.1	up	up	correct
CALX.US	Calix Inc	20230126	61.27	63.9	55.56	56.5	1763500	56.5	down	down	correct
CANG.US	Cango Inc	20230126	1.47	1.47	1.43	1.43	72200	1.43	down	down	correct
CAPL.US	CrossAmerica Partners LP	20230126	21.98	22.16	21.74	21.97	48000	21.97	down	down	correct
CARR.US	Carrier Global Corporation	20230126	43.79	44	43.17	43.65	2460100	43.65	down	down	correct
CARS.US	Cars.com Inc	20230126	16	16.17	15.82	16.16	141100	16.16	up	up	correct
CAT.US	Caterpillar Inc	20230126	260	262.26	256.89	262.12	2677200	262.12	up	up	correct
CATO.US	The Cato Corporation	20230126	10.22	10.25	10.06	10.18	40100	10.18	down	up	incorrect
CB.US	Chubb Limited	20230126	229.77	231.21	228.675	231.11	1054404	231.11	up	down	incorrect
CBD.US	Companhia Brasileira de Distribuição	20230126	4.06	4.08	4.01	4.08	1201600	4.08	up	up	correct
CBH.US	AllianzGI Convertible & Income 2024 Target Term Fund	20230126	8.95	8.984	8.85	8.9	27100	8.9	down	up	incorrect
CBO.US	NYSE LISTED TEST STOCK FOR CTS AND CQS	20230126	24.96	24.96	24.96	24.96	0	24.96
CBRE.US	CBRE Group Inc	20230126	83.59	84.14	82.05	84.1	1311900	84.1	up	up	correct
CBT.US	Cabot Corporation	20230126	74.03	75.04	73.55	74.98	162000	74.98	up	down	incorrect
CBU.US	Community Bank System Inc	20230126	55.39	55.75	54.63	55.13	283700	55.13	down	down	correct
CBX.US	NYSE LISTED TEST	20230126	25	25	25	25	0	25
CBZ.US	CBIZ Inc	20230126	46.97	47.11	46.45	47.04	145700	47.04	up	up	correct
CC.US	The Chemours Company	20230126	33.95	35.01	33.65	34.98	622900	34.98	up	up	correct
CCI.US	Crown Castle International Corp. (REIT)	20230126	146.68	148.48	144.52	148.13	1608100	148.13	up	up	correct
CCJ.US	Cameco Corporation	20230126	27.67	27.74	26.82	26.99	3793300	26.99	down	up	incorrect
CCK.US	Crown Holdings Inc	20230126	87.51	88.78	87.11	88.77	529100	88.77	up	down	incorrect
CCL.US	Carnival Corporation & plc	20230126	11	11.09	10.57	10.63	32096200	10.63	down	down	correct
CCM.US	Concord Medical Services Holdings Limited	20230126	1.47	1.54	1.4	1.53	4100	1.53	up	up	correct
CCO.US	Clear Channel Outdoor Holdings Inc	20230126	1.66	1.79	1.62	1.77	3375000	1.77	up	up	correct
CCS.US	Century Communities Inc	20230126	60.62	61.65	59.84	60.96	392900	60.96	up	down	incorrect
CCU.US	Compañía Cervecerías Unidas S.A	20230126	15.5	15.61	15.4	15.54	123300	15.54	up	down	incorrect
CCV.US	UN	20230126	10.05	10.05	10.05	10.05	0	10.05
CCZ.US	Comcast Holdings Corp	20230126	53	53	53	53	0	53
CDAY.US	Ceridian HCM Holding Inc	20230126	72.74	73.54	72.07	72.95	684000	72.95	up	up	correct
CDE.US	Coeur Mining Inc	20230126	4.22	4.24	4.08	4.12	2524900	4.12	down	down	correct
CDR.US	PC	20230126	12.6	12.6	12.1899	12.1899	22592	12.1899	down	down	correct
CDRE.US	Cadre Holdings Inc.	20230126	22.61	22.67	22.2	22.32	39600	22.32	down	down	correct
CE.US	Celanese Corporation	20230126	121.16	121.3	118.5	120.44	953400	120.44	down	down	correct
CEA.US	China Eastern Airlines Corporation Limited	20230126	20.93	21.06	20.85	20.98	11200	20.98	up	up	correct
CEE.US	The Central and Eastern Europe Fund Inc	20230126	9.2	9.2	8.79	9.09	67400	9.09	down	down	correct
CEIX.US	CONSOL Energy Inc	20230126	58.84	59.2	54.93	55.71	995200	55.71	down	down	correct
CEM.US	ClearBridge MLP and Midstream Fund Inc	20230126	36.44	36.56	36.07	36.27	34500	36.27	down	down	correct
CEN.US	Center Coast Brookfield MLP & Energy Infrastructure Fund	20230126	18.54	18.63	18.47	18.63	4400	18.63	up	up	correct
CEPU.US	Central Puerto S.A	20230126	6.75	6.78	6.53	6.69	248800	6.69	down	down	correct
CEQP.US	P	20230126	9.2	9.22	9.1711	9.19	82331	9.19	down	down	correct
CF.US	CF Industries Holdings Inc	20230126	84.39	85.14	82.86	85.1	2834500	85.1	up	down	incorrect
CFG.US	PE	20230126	21.84	21.97	21.78	21.87	34676	21.87	up	down	incorrect
CGA.US	China Green Agriculture Inc	20230126	4.12	4.2	4.07	4.14	3900	4.14	up	up	correct
CGAU.US	Centerra Gold Inc	20230126	6.6	6.65	6.48	6.62	154700	6.62	up	up	correct
CHCT.US	Community Healthcare Trust Incorporated	20230126	41.4	41.94	41.09	41.84	59200	41.84	up	up	correct
CHD.US	Church & Dwight Co. Inc	20230126	81.91	82.23	80.84	81.29	845000	81.29	down	down	correct
CHE.US	Chemed Corporation	20230126	494.88	501.92	494.85	501.56	55400	501.56	up	up	correct
CHGG.US	Chegg Inc	20230126	20.06	20.41	19.99	20.31	2870400	20.31	up	up	correct
CHH.US	Choice Hotels International Inc	20230126	124.9	125.9	123.89	124.25	397300	124.25	down	down	correct
CHMI.US	PB	20230126	22.2625	22.2625	22.1546	22.1546	1245	22.1546	down	down	correct
CHN.US	The China Fund Inc	20230126	15.84	16.05	15.8	16.02	50300	16.02	up	up	correct
CHRA.US	Charah Solutions Inc	20230126	7.48	7.961	7.48	7.5	117200	7.5	up	up	correct
CHRB.US	CHRB	20230126	12.37	12.49	12.25	12.42	1600	12.42	up	up	correct
CHS.US	Chico's FAS Inc	20230126	5.34	5.45	5.09	5.16	1963600	5.16	down	up	incorrect
CHT.US	Chunghwa Telecom Co. Ltd	20230126	38.55	38.61	38.36	38.39	74900	38.39	down	down	correct
CHWY.US	Chewy Inc	20230126	47.56	47.6	43.77	43.97	3246800	43.97	down	down	correct
CI.US	Cigna Corporation	20230126	314.15	315.43	311.6	313.2	1051100	313.2	down	down	correct
CIA.US	Citizens Inc	20230126	2.45	2.57	2.25	2.46	49700	2.46	up	up	correct
CIAN.US	Cian PLC	20230126	3.4	3.4	3.4	3.4	0	3.4
CIB.US	Bancolombia S.A	20230126	30.57	30.89	30.31	30.88	185300	30.88	up	up	correct
CIEN.US	Ciena Corporation	20230126	50.36	51.11	50.15	51.07	1184800	51.07	up	up	correct
CIF.US	MFS Intermediate High Income Fund	20230126	1.81	1.87	1.81	1.85	174400	1.85	up	up	correct
CIG.US	C	20230126	3.3	3.39	3.3	3.36	58898	3.36	up	up	correct
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20230126	18.12	18.25	18.08	18.16	117100	18.16	up	down	incorrect
CIM.US	PD	20230126	21.75	21.83	21.3812	21.8	7891	21.8	up	down	incorrect
CINT.US	CI&T Inc	20230126	8.06	8.22	7.75	7.75	50100	7.75	down	down	correct
CIO.US	PA	20230126	21.45	22.2199	21.45	21.96	2359	21.96	up	up	correct
CION.US	Cion Investment Corp	20230126	10.66	10.71	10.47	10.65	134600	10.65	down	down	correct
CIR.US	CIRCOR International Inc	20230126	25.68	25.92	24.96	25.29	93100	25.29	down	up	incorrect
CIXX.US	CI Financial Corp	20230126	11.8	12.11	11.74	12.11	13662	12.11	up	up	correct
CL.US	Colgate	20230126	75.62	75.81	75.12	75.53	3744000	75.53	down	up	incorrect
CLB.US	Core Laboratories N.V	20230126	25.35	25.35	24.25	24.45	397100	24.45	down	down	correct
CLDT.US	PA	20230126	22.99	23.057	22.95	23.02	5256	23.02	up	up	correct
CLF.US	Cleveland	20230126	21.13	21.33	20.51	21.28	9630400	21.28	up	down	incorrect
CLH.US	Clean Harbors Inc	20230126	130.25	131.08	126.68	127.72	235600	127.72	down	down	correct
CLPR.US	Clipper Realty Inc	20230126	6.83	6.93	6.75	6.82	27300	6.82	down	down	correct
CLS.US	Celestica Inc	20230126	13.63	14.28	13.02	13.13	998800	13.13	down	down	correct
CLVT.US	PA	20230126	48.31	48.34	47.24	47.57	14009	47.57	down	down	correct
CLW.US	Clearwater Paper Corporation	20230126	36.74	37.25	36.23	36.79	84400	36.79	up	up	correct
CLX.US	The Clorox Company	20230126	141.34	141.93	140.55	141.88	1206200	141.88	up	up	correct
CM.US	Canadian Imperial Bank of Commerce	20230126	43.91	44.16	43.71	44.11	1080900	44.11	up	up	correct
CMA.US	Comerica Incorporated	20230126	71.98	72.44	71.32	72.03	811500	72.03	up	up	correct
CMC.US	Commercial Metals Company	20230126	53.97	55.38	53.14	55.34	954200	55.34	up	up	correct
CMCM.US	Cheetah Mobile Inc	20230126	2.5	2.65	2.48	2.65	22000	2.65	up	up	correct
CMG.US	Chipotle Mexican Grill Inc	20230126	1583.0699	1618.29	1580	1606.29	311500	1606.29	up	down	incorrect
CMI.US	Cummins Inc	20230126	247.79	249.47	245.46	247.78	521900	247.78	down	down	correct
CMP.US	Compass Minerals International Inc	20230126	45.44	45.59	43.93	45.14	269000	45.14	down	down	correct
CMRE.US	PE	20230126	25.6	26.0424	25.55	25.79	24851	25.79	up	up	correct
CMS.US	PC	20230126	19.74	19.88	19.74	19.75	16028	19.75	up	up	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20230126	24.65	24.73	24.5	24.625	9500	24.625	down	down	correct
CMSC.US	CMS Energy Corp	20230126	24.63	24.64	24.51	24.58	16800	24.58	down	down	correct
CMSD.US	CMS Energy Corp	20230126	24.63	24.737	24.61	24.64	50100	24.64	up	up	correct
CMTG.US	Claros Mortgage Trust Inc.	20230126	16.35	16.35	15.985	16.14	129900	16.14	down	down	correct
CMU.US	MFS High Yield Municipal Trust	20230126	3.31	3.34	3.31	3.34	149000	3.34	up	up	correct
CNA.US	CNA Financial Corporation	20230126	43.02	43.52	43	43.46	195500	43.46	up	up	correct
CNC.US	Centene Corporation	20230126	76.26	77.21	76.04	76.61	2726200	76.61	up	down	incorrect
CNF.US	CNFinance Holdings Limited	20230126	1.48	1.59	1.48	1.48	8800	1.48
CNHI.US	CNH Industrial N.V	20230126	17.49	17.53	17.25	17.44	2780500	17.44	down	down	correct
CNI.US	Canadian National Railway Company	20230126	118.9	119.13	116.48	118.52	1369200	118.52	down	down	correct
CNK.US	Cinemark Holdings Inc	20230126	11.65	11.81	11.4	11.47	2311100	11.47	down	down	correct
CNM.US	Core & Main Inc	20230126	21.46	21.61	21.1	21.19	420100	21.19	down	down	correct
CNMD.US	CONMED Corporation	20230126	96.19	96.58	94.76	96.14	216500	96.14	down	down	correct
CNNE.US	Cannae Holdings Inc	20230126	23.2	23.65	23.05	23.64	245000	23.64	up	down	incorrect
CNO.US	PA	20230126	18.32	18.425	18.32	18.33	4033	18.33	up	up	correct
CNP.US	CenterPoint Energy Inc	20230126	29.94	30.06	29.63	30	4172800	30	up	up	correct
CNQ.US	Canadian Natural Resources Limited	20230126	60.42	60.91	59.41	60.85	1670200	60.85	up	up	correct
CNS.US	Cohen & Steers Inc	20230126	70.88	71.1	68.79	69.29	304500	69.29	down	down	correct
CNX.US	CNX Resources Corporation	20230126	15.75	16.24	15.12	16.22	7077300	16.22	up	up	correct
CO.US	Global Cord Blood Corporation	20230126	2.99	2.99	2.99	2.99	0	2.99
CODI.US	PC	20230126	25.18	25.18	24.93	25.05	16790	25.05	down	down	correct
COE.US	China Online Education Group	20230126	5.93	6.19	5.93	6.15	5300	6.15	up	up	correct
COF.US	PL	20230126	18.61	18.75	18.51	18.75	51416	18.75	up	up	correct
COLD.US	Americold Realty Trust	20230126	31	31.71	31	31.7	1095000	31.7	up	up	correct
COMP.US	Compass Inc	20230126	3.52	3.76	3.43	3.72	3400659	3.72	up	up	correct
COO.US	The Cooper Companies Inc	20230126	345.68	349.46	342.68	349.11	194000	349.11	up	up	correct
COOK.US	Traeger Inc	20230126	3.08	3.24	2.99	3.22	601600	3.22	up	down	incorrect
COP.US	ConocoPhillips	20230126	122.29	124.73	120.8	124.65	5807400	124.65	up	up	correct
CORR.US	PA	20230126	15.882	16	15.5024	16	5812	16	up	up	correct
COTY.US	Coty Inc	20230126	9.93	10.02	9.88	9.96	5315100	9.96	up	up	correct
COUR.US	Coursera Inc	20230126	14.48	14.82	14.245	14.67	582200	14.67	up	up	correct
CP.US	Canadian Pacific Railway Limited	20230126	77.05	77.3	75.09	76.92	3068400	76.92	down	up	incorrect
CPA.US	Copa Holdings S.A	20230126	92.21	92.78	90.78	92.32	233800	92.32	up	up	correct
CPAC.US	Cementos Pacasmayo S.A.A	20230126	5.42	5.45	5.39	5.4	7400	5.4	down	up	incorrect
CPB.US	Campbell Soup Company	20230126	51.37	51.38	50.47	50.67	2453400	50.67	down	down	correct
CPE.US	Callon Petroleum Company	20230126	43.5	44.09	42.67	43.89	925200	43.89	up	up	correct
CPF.US	Central Pacific Financial Corp	20230126	22.35	22.56	21.62	21.82	131800	21.82	down	down	correct
CPG.US	Crescent Point Energy Corp	20230126	7.4	7.49	7.21	7.49	6586800	7.49	up	up	correct
CPK.US	Chesapeake Utilities Corporation	20230126	123.27	124.45	121.51	123.12	77900	123.12	down	down	correct
CPNG.US	Coupang Inc	20230126	16.49	16.58	16.025	16.12	4455600	16.12	down	down	correct
CPRI.US	Capri Holdings Limited	20230126	64.45	64.64	63.14	64.15	1258100	64.15	down	down	correct
CPS.US	Cooper	20230126	12.55	13.14	12.17	13.06	139900	13.06	up	up	correct
CPT.US	Camden Property Trust	20230126	119.9	120.48	118.97	119.85	623200	119.85	down	down	correct
CPUH.US	WT	20230126	0.1211	0.141	0.121	0.121	10754	0.121	down	down	correct
CR.US	Crane Co	20230126	116.22	116.95	115.11	116.94	381900	116.94	up	down	incorrect
CRC.US	California Resources Corp	20230126	47.37	48.16	47.02	47.83	459784	47.83	up	down	incorrect
CRD.US	B	20230126	6	6.02	5.96	6.02	4600	6.02	up	up	correct
CRH.US	CRH plc	20230126	46.02	46.28	45.61	46.27	388300	46.27	up	up	correct
CRI.US	Carter's Inc	20230126	79.79	81.15	79.1	80.59	967800	80.59	up	down	incorrect
CRK.US	Comstock Resources Inc	20230126	12.27	12.39	11.69	12.32	5787300	12.32	up	down	incorrect
CRL.US	Charles River Laboratories International Inc	20230126	244.28	245.49	241.68	244.29	285700	244.29	up	up	correct
CRM.US	salesforce.com inc	20230126	158.19	165.17	158.1	165.09	13354600	165.09	up	up	correct
CRS.US	Carpenter Technology Corporation	20230126	43.46	46.72	41.06	46.48	810600	46.48	up	up	correct
CRT.US	Cross Timbers Royalty Trust	20230126	26.99	26.99	26.11	26.4	63600	26.4	down	down	correct
CS.US	Credit Suisse Group AG	20230126	3.5	3.57	3.48	3.57	17972900	3.57	up	up	correct
CSL.US	Carlisle Companies Incorporated	20230126	242.23	245.82	240.48	243.16	232800	243.16	up	up	correct
CSR.US	PC	20230126	25.45	25.5	25.2	25.5	3158	25.5	up	down	incorrect
CSTM.US	Constellium SE	20230126	14.67	14.78	14.35	14.77	515700	14.77	up	up	correct
CSV.US	Carriage Services Inc	20230126	31	31.53	30.7	31.49	48000	31.49	up	up	correct
CTA.US	PB	20230126	95	96.88	95	96.88	1988	96.88	up	down	incorrect
CTBB.US	Qwest Corp. NT	20230126	19.5	19.54	19.25	19.51	47300	19.51	up	down	incorrect
CTDD.US	Qwest Corp. 6.75% NT 57	20230126	19.72	19.75	19.33	19.63	66900	19.63	down	down	correct
CTLT.US	Catalent Inc	20230126	50.94	52.32	50.71	52.27	2810300	52.27	up	up	correct
CTO.US	PA	20230126	21.4	21.71	21.2208	21.38	23207	21.38	down	down	correct
CTOS.US	Custom Truck One Source Inc	20230126	6.97	7.105	6.87	7.04	142600	7.04	up	up	correct
CTR.US	ClearBridge MLP and Midstream Total Return Fund Inc	20230126	31.26	31.46	31.04	31.35	4500	31.35	up	up	correct
CTRA.US	Coterra Energy Inc	20230126	25.26	25.35	24.47	25.26	8124400	25.26
CTS.US	CTS Corporation	20230126	46.7	46.75	44.3	44.93	189300	44.93	down	down	correct
CTVA.US	Corteva Inc	20230126	63.5	63.645	62.57	63.13	3726500	63.13	down	down	correct
CUBB.US	Customers Bancorp Inc	20230126	22.4	22.4	22.03	22.1	900	22.1	down	down	correct
CUBE.US	CubeSmart	20230126	43.65	43.87	43.36	43.84	1243200	43.84	up	down	incorrect
CUBI.US	PF	20230126	25.4	25.46	25.35	25.39	6048	25.39	down	down	correct
CUK.US	Carnival Corporation & plc	20230126	9.92	9.99	9.55	9.61	1442000	9.61	down	down	correct
CULP.US	Culp Inc	20230126	5.48	5.49	5.22	5.31	21800	5.31	down	down	correct
CURO.US	CURO Group Holdings Corp	20230126	4.09	4.21	4.03	4.2	58600	4.2	up	up	correct
CURV.US	Torrid Holdings Inc.	20230126	3.72	3.76	3.54	3.58	64400	3.58	down	down	correct
CUZ.US	Cousins Properties Incorporated	20230126	26.31	26.43	26.02	26.26	1238100	26.26	down	up	incorrect
CVEO.US	Civeo Corporation	20230126	34.18	34.84	33.9	34.49	21200	34.49	up	up	correct
CVI.US	CVR Energy Inc	20230126	34.62	35.55	33.9	35.5	460200	35.5	up	up	correct
CVNA.US	Carvana Co	20230126	6.81	7.15	6.15	6.5	18975400	6.5	down	down	correct
CVS.US	CVS Health Corporation	20230126	86.46	87.76	86.03	87.66	9263400	87.66	up	up	correct
CVX.US	Chevron Corporation	20230126	184.99	187.81	183.48	187.79	14307800	187.79	up	up	correct
CW.US	Curtiss	20230126	163.16	163.61	161.37	162.22	122300	162.22	down	down	correct
CWAN.US	Clearwater Analytics Holdings Inc.	20230126	19.32	19.57	19.18	19.29	170700	19.29	down	down	correct
CWEN.US	A	20230126	31.3	31.83	31.28	31.82	81819	31.82	up	up	correct
CWH.US	Camping World Holdings Inc	20230126	24.31	24.54	23.62	24.29	1412200	24.29	down	down	correct
CWK.US	Cushman & Wakefield plc	20230126	14.05	14.23	13.98	14.23	1727600	14.23	up	up	correct
CWT.US	California Water Service Group	20230126	62.72	62.83	61.95	62.29	179600	62.29	down	up	incorrect
CX.US	CEMEX S.A.B. de C.V	20230126	5.15	5.32	5.08	5.32	6606600	5.32	up	up	correct
CXE.US	MFS High Income Municipal Trust	20230126	3.72	3.73	3.7	3.71	67800	3.71	down	down	correct
CXH.US	MFS Investment Grade Municipal Trust	20230126	7.54	7.55	7.52	7.55	10900	7.55	up	down	incorrect
CXM.US	Sprinklr Inc.	20230126	9.73	9.959	9.58	9.74	607800	9.74	up	down	incorrect
CXW.US	CoreCivic Inc	20230126	10.99	11	10.55	10.82	982900	10.82	down	down	correct
CYD.US	China Yuchai International Limited	20230126	9.12	9.14	8.96	9.09	9800	9.09	down	down	correct
CYH.US	Community Health Systems Inc	20230126	4.79	4.83	4.47	4.68	3690400	4.68	down	down	correct
D.US	Dominion Energy Inc	20230126	62.18	62.77	62.03	62.58	2718000	62.58	up	up	correct
DAC.US	Danaos Corporation	20230126	57.79	57.79	55.3	57.24	134400	57.24	down	down	correct
DAL.US	Delta Air Lines Inc	20230126	39.42	39.51	38.62	39.22	7618400	39.22	down	down	correct
DAN.US	Dana Incorporated	20230126	17.41	17.5	16.93	17.09	867500	17.09	down	down	correct
DAO.US	Youdao Inc	20230126	7.98	8.47	7.85	8.41	61700	8.41	up	up	correct
DAR.US	Darling Ingredients Inc	20230126	66.6	67.96	65.79	66.9	877500	66.9	up	up	correct
DASH.US	DoorDash Inc	20230126	61.49	62.05	56.83	56.95	4694300	56.95	down	up	incorrect
DAVA.US	Endava plc	20230126	86.04	88.29	85.49	87.43	220000	87.43	up	up	correct
DB.US	Deutsche Bank Aktiengesellschaft	20230126	13.17	13.31	13.09	13.31	3540400	13.31	up	up	correct
DBD.US	Diebold Nixdorf Incorporated	20230126	2.5	2.56	2.31	2.34	1211000	2.34	down	down	correct
DBI.US	Designer Brands Inc	20230126	10.44	10.64	10.15	10.44	1625900	10.44
DBL.US	DoubleLine Opportunistic Credit Fund	20230126	15.37	15.62	15.37	15.51	63400	15.51	up	up	correct
DBRG.US	PJ	20230126	21.125	21.125	20.5	21.125	20972	21.125
DCF.US	BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc	20230126	7.71	7.81	7.71	7.77	26700	7.77	up	up	correct
DCI.US	Donaldson Company Inc	20230126	61.3	61.63	60.81	61.52	364500	61.52	up	down	incorrect
DCO.US	Ducommun Incorporated	20230126	55.19	55.76	54.68	55.76	26900	55.76	up	up	correct
DCP.US	PC	20230126	25.01	25.1999	25.01	25.0511	12134	25.0511	up	up	correct
DD.US	DuPont de Nemours Inc	20230126	73.17	73.79	72.1	73.73	3134500	73.73	up	up	correct
DDD.US	3D Systems Corporation	20230126	9.82	10.19	9.48	10.13	1448300	10.13	up	up	correct
DDF.US	Delaware Investments Dividend and Income Fund Inc	20230126	8.27	8.31	8.26	8.29	19100	8.29	up	up	correct
DDL.US	Dingdong (Cayman) Limited	20230126	5.32	5.32	5.02	5.2	704900	5.2	down	down	correct
DDS.US	Dillard's Inc	20230126	383.1	385.87	374.56	385.49	84600	385.49	up	up	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20230126	25.67	25.69	25.36	25.63	10000	25.63	down	down	correct
DE.US	Deere & Company	20230126	417.74	421.31	411.66	421.2	1191100	421.2	up	up	correct
DEA.US	Easterly Government Properties Inc	20230126	15.8	15.85	15.69	15.75	665900	15.75	down	up	incorrect
DECK.US	Deckers Outdoor Corporation	20230126	426.28	428.03	416.24	421.02	374000	421.02	down	down	correct
DEI.US	Douglas Emmett Inc	20230126	15.45	15.53	15.2	15.47	1397700	15.47	up	up	correct
DELL.US	Dell Technologies Inc	20230126	40.95	41.05	40.22	40.99	1645296	40.99	up	up	correct
DEN.US	Denbury Inc	20230126	87.97	89.04	85.38	88.79	507000	88.79	up	down	incorrect
DEO.US	Diageo plc	20230126	176.64	177.04	173.41	174.07	821100	174.07	down	up	incorrect
DESP.US	Despegar.com Corp	20230126	6.79	6.99	6.7	6.95	400600	6.95	up	up	correct
DEX.US	Delaware Enhanced Global Dividend and Income Fund	20230126	8.53	8.56	8.5	8.53	17500	8.53
DFIN.US	Donnelley Financial Solutions Inc	20230126	44.38	44.73	43.87	44.66	121600	44.66	up	down	incorrect
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20230126	20.93	21	20.86	20.98	50700	20.98	up	up	correct
DFS.US	Discover Financial Services	20230126	115.49	115.95	113.25	114.69	3146100	114.69	down	down	correct
DG.US	Dollar General Corporation	20230126	239.09	239.71	235.22	237.14	3039400	237.14	down	down	correct
DGX.US	Quest Diagnostics Incorporated	20230126	144.97	147.08	144.96	146.97	758700	146.97	up	up	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20230126	2.29	2.31	2.27	2.29	436900	2.29
DHI.US	D.R. Horton Inc	20230126	96.05	97.37	94.86	96.81	2225900	96.81	up	up	correct
DHR.US	PB	20230126	1342.89	1343.5	1342.355	1343.5	9181	1343.5	up	up	correct
DHT.US	DHT Holdings Inc	20230126	8.27	8.34	8.07	8.21	1159300	8.21	down	down	correct
DHX.US	DHI Group Inc	20230126	5.79	5.92	5.74	5.92	86900	5.92	up	up	correct
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20230126	15.56	15.61	15.44	15.6	80900	15.6	up	up	correct
DIN.US	Dine Brands Global Inc	20230126	76.95	77.65	76.31	76.52	183600	76.52	down	down	correct
DIS.US	The Walt Disney Company	20230126	108.17	109.76	107.57	109.7	9204400	109.7	up	down	incorrect
DK.US	Delek US Holdings Inc	20230126	27.13	27.67	26.57	27.47	1110900	27.47	up	up	correct
DKL.US	Delek Logistics Partners LP	20230126	49.9	50.63	48.85	50.52	28100	50.52	up	up	correct
DKS.US	DICK'S Sporting Goods Inc	20230126	126.14	126.78	123.51	125.99	656500	125.99	down	down	correct
DLB.US	Dolby Laboratories Inc	20230126	79.7	79.99	78.78	79.71	315000	79.71	up	down	incorrect
DLNG.US	PB	20230126	24.62	24.75	24.01	24.01	3402	24.01	down	up	incorrect
DLR.US	PL	20230126	23.05	23.27	22.99	23.11	18136	23.11	up	up	correct
DLX.US	Deluxe Corporation	20230126	19.91	20.16	19.43	19.77	134800	19.77	down	up	incorrect
DLY.US	DoubleLine Yield Opportunities Fund Common Shares of Beneficial Interest	20230126	14.47	14.59	14.39	14.57	111200	14.57	up	up	correct
DM.US	Desktop Metal Inc	20230126	1.79	1.83	1.7	1.77	2443788	1.77	down	down	correct
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20230126	11.27	11.34	11.12	11.16	76900	11.16	down	down	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20230126	10.91	10.93	10.88	10.9	40800	10.9	down	down	correct
DMS.US	Digital Media Solutions Inc	20230126	1.39	1.43	1.38	1.39	58800	1.39
DNA.US	Ginkgo Bioworks Holdings	20230126	1.81	1.86	1.715	1.75	16461700	1.75	down	down	correct
DNB.US	Dun & Bradstreet Holdings Inc	20230126	13.71	13.82	13.615	13.74	1139798	13.74	up	up	correct
DNOW.US	NOW Inc	20230126	13.39	13.5	12.96	13.23	320600	13.23	down	down	correct
DNP.US	DNP Select Income Fund Inc	20230126	11.74	11.78	11.65	11.71	443100	11.71	down	down	correct
DNZ.US	D and Z Media Acquisition Corp	20230126	1.41	1.42	1.4	1.41	28779	1.41
DOC.US	Physicians Realty Trust	20230126	15.51	15.61	15.45	15.6	1237900	15.6	up	up	correct
DOCN.US	DigitalOcean Holdings Inc	20230126	28.68	29.02	27.62	28.84	744200	28.84	up	down	incorrect
DOCS.US	Doximity Inc.	20230126	33.34	33.91	32.25	33.43	1947200	33.43	up	up	correct
DOLE.US	Dole plc	20230126	10.71	10.76	10.47	10.48	335100	10.48	down	down	correct
DOMA.US	Doma Holdings Inc	20230126	0.57	0.591	0.549	0.591	581400	0.591	up	down	incorrect
DOOR.US	Masonite International Corporation	20230126	87.5	88.72	86.02	88.65	105400	88.65	up	down	incorrect
DOV.US	Dover Corporation	20230126	143.12	143.54	140.85	143.5	697000	143.5	up	up	correct
DOW.US	Dow Inc	20230126	56.66	58.57	55.83	58.12	8002500	58.12	up	down	incorrect
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20230126	13.76	13.86	13.65	13.86	61300	13.86	up	down	incorrect
DPZ.US	Domino's Pizza Inc	20230126	353.41	360.74	351.11	354.04	759000	354.04	up	up	correct
DQ.US	Daqo New Energy Corp	20230126	47.75	47.82	46.36	46.76	403400	46.76	down	down	correct
DRD.US	DRDGOLD Limited	20230126	8.62	8.62	8.22	8.36	189600	8.36	down	up	incorrect
DRH.US	PA	20230126	25.41	25.68	25.41	25.53	10336	25.53	up	up	correct
DRI.US	Darden Restaurants Inc	20230126	148.21	149.63	148.15	149.3	802500	149.3	up	up	correct
DRQ.US	Dril	20230126	29.72	30.03	28.84	30.02	194000	30.02	up	up	correct
DS.US	PD	20230126	7.525	7.85	7.2	7.5	3794	7.5	down	down	correct
DSL.US	DoubleLine Income Solutions Fund	20230126	12.29	12.45	12.24	12.43	545900	12.43	up	up	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20230126	6.07	6.11	6.05	6.08	140400	6.08	up	up	correct
DSU.US	BlackRock Debt Strategies Fund Inc	20230126	9.63	9.63	9.56	9.62	123800	9.62	down	up	incorrect
DSX.US	PB	20230126	25.75	25.75	25.5001	25.55	1269	25.55	down	down	correct
DT.US	Dynatrace Inc	20230126	37.66	38.42	37.21	38.38	1429400	38.38	up	up	correct
DTC.US	Solo Brands Inc.	20230126	4.2	4.32	4.082	4.3	102000	4.3	up	up	correct
DTE.US	DTE Energy Company	20230126	112.97	113.78	112.51	113.35	723400	113.35	up	up	correct
DTF.US	DTF Tax	20230126	11.26	11.27	11.25	11.25	9900	11.25	down	up	incorrect
DTLA.US	P	20230126	3.765	3.97	3.765	3.85	3115	3.85	up	up	correct
DTM.US	DT Midstream Inc	20230126	53.56	53.68	52.915	53.65	418600	53.65	up	up	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20230126	24.395	24.52	24.25	24.41	20400	24.41	up	up	correct
DUK.US	PA	20230126	25.63	25.6899	25.5267	25.6	74338	25.6	down	up	incorrect
DUKB.US	Duke Energy Corp	20230126	25.12	25.13	25.01	25.06	30000	25.06	down	down	correct
DV.US	DoubleVerify Holdings Inc	20230126	27.43	28.31	27.06	27.57	5162100	27.57	up	up	correct
DVA.US	DaVita Inc	20230126	77.72	79.82	77.67	79.61	555000	79.61	up	up	correct
DVN.US	Devon Energy Corporation	20230126	65.13	65.73	63.69	65.72	6346700	65.72	up	up	correct
DX.US	PC	20230126	23.23	23.23	22.89	22.98	13549	22.98	down	down	correct
DXC.US	DXC Technology Company	20230126	28.14	28.59	27.85	28.56	878500	28.56	up	up	correct
DY.US	Dycom Industries Inc	20230126	92.63	92.91	91.19	91.86	510600	91.86	down	down	correct
E.US	Eni S.p.A	20230126	30.92	31.19	30.7	31.19	446000	31.19	up	up	correct
EAF.US	GrafTech International Ltd	20230126	6.01	6.04	5.71	5.95	2928500	5.95	down	up	incorrect
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20230126	23.07	23.23	23.05	23.23	19107	23.23	up	down	incorrect
EARN.US	Ellington Residential Mortgage REIT	20230126	7.97	8	7.94	7.96	94700	7.96	down	down	correct
EAT.US	Brinker International Inc	20230126	38.5	39.05	37.95	38.97	777200	38.97	up	up	correct
EB.US	Eventbrite Inc	20230126	8.42	8.57	8.04	8.27	711100	8.27	down	down	correct
EBF.US	Ennis Inc	20230126	20.9	21.03	20.78	20.86	52100	20.86	down	down	correct
EBR.US	B	20230126	8.78	8.88	8.78	8.86	11843	8.86	up	down	incorrect
EBS.US	Emergent BioSolutions Inc	20230126	13.48	13.64	12.94	13.12	632300	13.12	down	down	correct
EC.US	Ecopetrol S.A	20230126	11.93	12.04	11.75	11.96	1177400	11.96	up	up	correct
ECAT.US	BlackRock ESG Capital Allocation Trust	20230126	14.73	14.84	14.644	14.8	491000	14.8	up	up	correct
ECC.US	Eagle Point Credit Company Inc	20230126	10.59	10.595	10.51	10.59	254500	10.59
ECCC.US	Eagle Point Credit Company Inc	20230126	21.82	21.92	21.61	21.79	5900	21.79	down	down	correct
ECCW.US	ECCW	20230126	22.94	23.165	22.713	23.14	2600	23.14	up	up	correct
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20230126	24.82	24.82	24.643	24.775	900	24.775	down	down	correct
ECL.US	Ecolab Inc	20230126	151.24	152.52	150.24	151.85	968200	151.85	up	up	correct
ECVT.US	Ecovyst Inc	20230126	10.54	10.61	10.46	10.57	601800	10.57	up	up	correct
ED.US	Consolidated Edison Inc	20230126	94.22	94.91	93.84	94.88	1276100	94.88	up	up	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20230126	4.68	4.72	4.66	4.68	93800	4.68
EDF.US	Stone Harbor Emerging Markets Income Fund	20230126	5.51	5.56	5.44	5.45	83900	5.45	down	down	correct
EDI.US	Stone Harbor Emerging Markets Total Income Fund	20230126	6.36	6.48	6.3	6.38	79500	6.38	up	up	correct
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20230126	9.79	10.09	9.7	9.78	44800	9.78	down	down	correct
EDR.US	Endeavor Group Holdings Inc	20230126	21.62	21.68	21.17	21.6	1084000	21.6	down	down	correct
EDU.US	New Oriental Education & Technology Group Inc	20230126	44.63	44.95	42.9	44.63	2138500	44.63
EEA.US	The European Equity Fund Inc	20230126	8.47	8.48	8.4	8.48	18000	8.48	up	down	incorrect
EEX.US	Emerald Holding Inc	20230126	3.89	3.99	3.76	3.94	26200	3.94	up	up	correct
EFC.US	PA	20230126	21.25	21.45	21.25	21.39	10558	21.39	up	up	correct
EFR.US	Eaton Vance Senior Floating	20230126	11.6	11.71	11.6	11.67	82200	11.67	up	up	correct
EFT.US	Eaton Vance Floating	20230126	11.67	11.67	11.58	11.62	55800	11.62	down	down	correct
EFX.US	Equifax Inc	20230126	217.43	218.59	214.71	217.18	834700	217.18	down	down	correct
EGF.US	BlackRock Enhanced Government Fund Inc	20230126	10.1	10.1	10.1	10.1	26700	10.1
EGGF.US	UN	20230126	10.08	10.08	10.07	10.07	8610	10.07	down	down	correct
EGHT.US	8x8 Inc	20230126	4.7	4.86	4.66	4.85	980300	4.85	up	up	correct
EGO.US	Eldorado Gold Corporation	20230126	9.62	9.64	9.45	9.63	1122900	9.63	up	up	correct
EGP.US	EastGroup Properties Inc	20230126	164.91	167.36	164.91	166.99	195500	166.99	up	up	correct
EGY.US	VAALCO Energy Inc	20230126	4.93	5.03	4.841	4.96	554200	4.96	up	up	correct
EHC.US	Encompass Health Corporation	20230126	62.42	62.73	61.77	61.81	691800	61.81	down	up	incorrect
EHI.US	Western Asset Global High Income Fund Inc	20230126	7.54	7.55	7.49	7.5	87300	7.5	down	down	correct
EIC.US	Eagle Point Income Company Inc	20230126	14.13	14.33	13.98	14.01	49600	14.01	down	down	correct
EICA.US	Eagle Point Income Company Inc.	20230126	23.12	23.3	23.12	23.29	4100	23.29	up	up	correct
EIG.US	Employers Holdings Inc	20230126	43.73	44.09	43.25	43.27	92600	43.27	down	down	correct
EIX.US	Edison International	20230126	67.4	68.5	67.37	68.37	1609300	68.37	up	down	incorrect
EL.US	The Estée Lauder Companies Inc	20230126	276.17	276.85	270.35	273.22	1950600	273.22	down	down	correct
ELAN.US	Elanco Animal Health Incorporated	20230126	13.46	13.89	13.35	13.88	9761900	13.88	up	down	incorrect
ELAT.US	Elanco Animal Health Incorporat	20230126	21.05	21.625	20.93	21.52	105700	21.52	up	up	correct
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20230126	23.12	23.26	23.05	23.26	9060	23.26	up	up	correct
ELF.US	e.l.f. Beauty Inc	20230126	56.86	57.93	56.65	57.91	584000	57.91	up	up	correct
ELP.US	Companhia Paranaense de Energia	20230126	7.47	7.59	7.39	7.51	352672	7.51	up	up	correct
ELS.US	Equity LifeStyle Properties Inc	20230126	68.31	68.64	67.87	68.49	440800	68.49	up	up	correct
ELVT.US	Elevate Credit Inc	20230126	1.81	1.815	1.8	1.81	111000	1.81
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20230126	9.5	9.65	9.47	9.48	293400	9.48	down	down	correct
EME.US	EMCOR Group Inc	20230126	147.47	147.89	145.27	146.35	137000	146.35	down	down	correct
EMF.US	Templeton Emerging Markets Fund	20230126	12.72	12.88	12.72	12.79	17300	12.79	up	down	incorrect
EMN.US	Eastman Chemical Company	20230126	90.61	92.1	89.92	91.75	1489200	91.75	up	up	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20230126	30.8	31.18	30.8	31.17	55600	31.17	up	down	incorrect
EMP.US	Entergy Mississippi Inc. 1M BD 66	20230126	23.06	23.21	23.02	23.21	7766	23.21	up	up	correct
EMR.US	Emerson Electric Co	20230126	89.94	90.64	88.58	90.62	3293900	90.62	up	down	incorrect
ENB.US	Enbridge Inc	20230126	40.83	40.89	40.43	40.65	2652200	40.65	down	down	correct
ENBA.US	Enbridge Inc. 6.375 SNT18 B 78	20230126	24.83	24.92	24.75	24.86	55300	24.86	up	down	incorrect
ENFN.US	Enfusion Inc.	20230126	11.77	11.99	11.71	11.98	121100	11.98	up	up	correct
ENIC.US	Enel Chile S.A	20230126	2.31	2.31	2.235	2.28	202900	2.28	down	up	incorrect
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20230126	23.6	23.79	23.6	23.75	5000	23.75	up	up	correct
ENLC.US	EnLink Midstream LLC	20230126	13.45	13.53	13.2	13.25	1057100	13.125	down	down	correct
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20230126	24.03	24.05	23.87	24.05	5900	24.05	up	up	correct
ENS.US	EnerSys	20230126	80.83	80.83	78.88	79.79	127900	79.79	down	down	correct
ENV.US	Envestnet Inc	20230126	66.56	66.77	65.73	66.06	209900	66.06	down	down	correct
ENVA.US	Enova International Inc	20230126	42.02	43.88	41.94	43.75	294900	43.75	up	up	correct
ENZ.US	Enzo Biochem Inc	20230126	1.53	1.55	1.47	1.5	26800	1.5	down	up	incorrect
EOD.US	Wells Fargo Advantage Funds	20230126	4.69	4.74	4.68	4.74	47400	4.74	up	up	correct
EOG.US	EOG Resources Inc	20230126	134.4	136	132.68	135.93	2617768	135.93	up	up	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20230126	15.63	15.76	15.5	15.67	65500	15.67	up	down	incorrect
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20230126	16.96	17.07	16.86	17.04	90100	17.04	up	up	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20230126	17.94	18.05	17.85	18	74100	18	up	down	incorrect
EP.US	PC	20230126	45.47	45.85	45.47	45.85	9559	45.85	up	up	correct
EPAC.US	Enerpac Tool Group Corp	20230126	25.19	25.55	25.06	25.35	186000	25.35	up	up	correct
EPAM.US	EPAM Systems Inc	20230126	338.32	346.88	335	344.17	267500	344.17	up	down	incorrect
EPC.US	Edgewell Personal Care Company	20230126	40.55	40.99	40.2	40.99	268500	40.99	up	up	correct
EPD.US	Enterprise Products Partners L.P	20230126	26.44	26.49	26.15	26.32	4946000	26.32	down	down	correct
EPR.US	PG	20230126	19.68	19.7399	19.3891	19.4	11542	19.4	down	down	correct
EPRT.US	Essential Properties Realty Trust Inc	20230126	24.47	24.83	24.32	24.67	708700	24.67	up	up	correct
EQC.US	PD	20230126	25.51	25.84	25.44	25.44	3014	25.0372	down	down	correct
EQH.US	PC	20230126	19.51	19.51	19.35	19.44	12862	19.44	down	up	incorrect
EQNR.US	Equinor ASA	20230126	29.93	30.44	29.72	30.42	4673500	30.42	up	up	correct
EQR.US	Equity Residential	20230126	62.46	62.93	62.04	62.23	4090300	62.23	down	down	correct
EQS.US	Equus Total Return Inc	20230126	1.59	1.71	1.59	1.71	300	1.71	up	up	correct
EQT.US	EQT Corporation	20230126	33.19	33.3	31.94	33.1	8649400	33.1	down	down	correct
ERF.US	Enerplus Corporation	20230126	17.75	17.99	17.09	17.99	1516900	17.99	up	up	correct
ERJ.US	Embraer S.A	20230126	13.18	13.41	13.06	13.09	1642300	13.09	down	up	incorrect
ES.US	Eversource Energy	20230126	79.49	80.75	79.31	80.32	1256900	80.32	up	up	correct
ESE.US	ESCO Technologies Inc	20230126	93.71	94.35	92.33	94.34	52100	94.34	up	up	correct
ESI.US	Element Solutions Inc	20230126	19.74	20.18	19.62	20.12	903300	20.12	up	up	correct
ESM.US	ESM Acquisition Corporation	20230126	10.15	10.15	10.15	10.15	1210800	10.15
ESMT.US	EngageSmart LLC	20230126	19.31	19.56	18.9	19.53	250200	19.53	up	up	correct
ESNT.US	Essent Group Ltd	20230126	41.43	42.74	41.39	42.67	550700	42.67	up	up	correct
ESRT.US	Empire State Realty Trust Inc	20230126	7.6	7.68	7.45	7.5	340500	7.5	down	down	correct
ESS.US	Essex Property Trust Inc	20230126	218.13	220.6	216.43	217.59	362300	217.59	down	up	incorrect
ESTC.US	Elastic N.V	20230126	56.46	57.75	55.06	57.28	1411900	57.28	up	up	correct
ESTE.US	Earthstone Energy Inc	20230126	14.86	15.05	14.49	14.8	1088600	14.8	down	down	correct
ETB.US	Eaton Vance Tax	20230126	13.56	13.62	13.48	13.57	25800	13.57	up	up	correct
ETD.US	Ethan Allen Interiors Inc	20230126	27.97	28.41	26.13	26.6	662400	26.6	down	down	correct
ETG.US	Eaton Vance Tax	20230126	16.46	16.52	16.37	16.51	139400	16.51	up	up	correct
ETI.US	P	20230126	24.35	24.35	23.8701	24.14	2369	24.14	down	up	incorrect
ETJ.US	Eaton Vance Risk	20230126	7.75	7.79	7.69	7.73	182800	7.73	down	down	correct
ETN.US	Eaton Corporation plc	20230126	160.49	161.56	158.45	160.9	1363100	160.9	up	up	correct
ETO.US	Eaton Vance Tax	20230126	22.7	22.82	22.58	22.82	32400	22.82	up	up	correct
ETR.US	Entergy Corporation	20230126	107.18	108.49	107.18	108.47	762900	108.47	up	up	correct
ETRN.US	Equitrans Midstream Corporation	20230126	7.18	7.27	7.07	7.26	2429900	7.26	up	up	correct
ETV.US	Eaton Vance Tax	20230126	12.79	13	12.76	12.84	168100	12.84	up	up	correct
ETW.US	Eaton Vance Tax	20230126	8.16	8.17	8.08	8.13	315300	8.13	down	down	correct
ETWO.US	E2open Parent Holdings Inc	20230126	6.67	6.76	6.53	6.69	922200	6.69	up	up	correct
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20230126	18.43	18.43	18.35	18.4	13600	18.4	down	down	correct
ETY.US	Eaton Vance Tax	20230126	11.44	11.48	11.36	11.45	202100	11.45	up	up	correct
EURN.US	Euronav NV	20230126	15.79	15.805	15.29	15.3	1742300	15.3	down	down	correct
EVA.US	Enviva Partners LP	20230126	47.14	47.14	45.27	45.58	363700	45.58	down	down	correct
EVC.US	Entravision Communications Corporation	20230126	6.28	6.34	6.19	6.33	190000	6.33	up	up	correct
EVF.US	Eaton Vance Senior Income Trust	20230126	5.55	5.65	5.55	5.6	25100	5.6	up	down	incorrect
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20230126	10.64	10.65	10.57	10.63	36300	10.63	down	down	correct
EVH.US	Evolent Health Inc	20230126	31.31	31.485	30.855	31.19	435100	31.19	down	up	incorrect
EVN.US	Eaton Vance Municipal Income Trust	20230126	10.82	10.82	10.64	10.76	74000	10.76	down	down	correct
EVR.US	Evercore Inc	20230126	126.21	128.24	125.17	127.51	284600	127.51	up	down	incorrect
EVRG.US	Evergy Inc	20230126	61.84	62.17	61.35	61.4	903900	61.4	down	down	correct
EVRI.US	Everi Holdings Inc	20230126	17.18	17.37	16.81	17.04	551200	17.04	down	up	incorrect
EVT.US	Eaton Vance Tax	20230126	24.01	24.07	23.92	24.06	94000	24.06	up	up	correct
EVTC.US	EVERTEC Inc	20230126	36.29	36.36	35.85	36.25	180700	36.25	down	down	correct
EW.US	Edwards Lifesciences Corporation	20230126	78.5	78.55	77.29	78.21	2360400	78.21	down	down	correct
EXD.US	Eaton Vance Tax	20230126	9.44	9.58	9.44	9.46	8100	9.46	up	down	incorrect
EXG.US	Eaton Vance Tax	20230126	7.92	7.94	7.86	7.92	626900	7.92
EXK.US	Endeavour Silver Corp	20230126	3.83	3.89	3.67	3.72	2102700	3.72	down	down	correct
EXP.US	Eagle Materials Inc	20230126	143.63	144.5	133.58	139.04	604500	139.04	down	down	correct
EXPR.US	Express Inc	20230126	1.13	1.15	1.04	1.1	5033600	1.1	down	down	correct
EXR.US	Extra Space Storage Inc	20230126	152.7	156.3	151.68	156.25	1175100	156.25	up	up	correct
F.US	PC	20230126	24.27	24.33	24	24	33251	24	down	down	correct
FACT.US	Freedom Acquisition I Corp	20230126	10.14	10.16	10.14	10.15	600	10.15	up	up	correct
FAF.US	First American Financial Corporation	20230126	61.09	62	61.05	61.55	1076800	61.55	up	up	correct
FBHS.US	Fortune Brands Home & Security Inc	20230126	63.12	63.37	62.015	62.77	820498	62.77	down	down	correct
FBK.US	FB Financial Corporation	20230126	36.69	37.46	36.363	37.31	146600	37.31	up	up	correct
FBP.US	First BanCorp	20230126	13.24	13.54	13.22	13.52	1974400	13.52	up	down	incorrect
FC.US	Franklin Covey Co	20230126	45.44	45.87	44.91	45.33	36400	45.33	down	up	incorrect
FCF.US	First Commonwealth Financial Corporation	20230126	13.17	13.63	13.09	13.62	963500	13.62	up	up	correct
FCN.US	FTI Consulting Inc	20230126	161.9	163.41	160.8	161	233500	161	down	down	correct
FCPT.US	Four Corners Property Trust Inc	20230126	28.32	28.57	28.21	28.53	262300	28.53	up	up	correct
FCRX.US	FCRX	20230126	23.55	23.64	23.55	23.64	3000	23.64	up	up	correct
FCT.US	First Trust Senior Floating Rate Income Fund II	20230126	9.98	10.04	9.98	10.03	55700	10.03	up	up	correct
FCX.US	Freeport	20230126	46.27	46.48	44.26	45.45	15945700	45.45	down	down	correct
FDEU.US	First Trust Dynamic Europe Equity Income Fund	20230126	12.4	12.48	12.4	12.44	30800	12.44	up	up	correct
FDP.US	Fresh Del Monte Produce Inc	20230126	27.54	27.59	27.21	27.31	106600	27.31	down	down	correct
FDS.US	FactSet Research Systems Inc	20230126	416.27	420.79	414.495	420.49	180601	420.49	up	up	correct
FDX.US	FedEx Corporation	20230126	188.9	190.31	186.8	190.14	1045800	190.14	up	up	correct
FE.US	FirstEnergy Corp	20230126	40.92	41.4	40.79	41.39	2085400	41.39	up	down	incorrect
FEDU.US	Four Seasons Education (Cayman) Inc	20230126	9.4	9.4	9.4	9.4	1200	9.4
FEI.US	First Trust MLP and Energy Income Fund	20230126	8.2	8.24	8.16	8.23	194900	8.23	up	up	correct
FENG.US	Phoenix New Media Limited	20230126	2.41	2.62	2.41	2.6	642200	2.6	up	up	correct
FERG.US	Ferguson plc	20230126	139.41	140.27	138.09	139.64	689600	139.64	up	up	correct
FET.US	Forum Energy Technologies Inc	20230126	33.09	33.25	31.81	32.56	84100	32.56	down	up	incorrect
FF.US	FutureFuel Corp	20230126	9.15	9.23	9.02	9.2	170500	9.2	up	up	correct
FFA.US	First Trust Enhanced Equity Income Fund	20230126	16.6	16.68	16.5	16.67	18600	16.67	up	down	incorrect
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20230126	17.04	17.29	17	17.26	95100	17.26	up	up	correct
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20230126	3.3	3.36	3.12	3.34	183900	3.34	up	up	correct
FHI.US	Federated Hermes Inc	20230126	37.48	38.25	36.96	38.24	708200	38.24	up	up	correct
FHN.US	PE	20230126	25.28	25.2937	25.28	25.2937	1579	25.2937	up	up	correct
FICO.US	Fair Isaac Corporation	20230126	646.65	648.89	632.09	646.05	227500	646.05	down	up	incorrect
FIF.US	First Trust Energy Infrastructure Fund	20230126	15.17	15.33	15.14	15.32	93400	15.32	up	up	correct
FIGS.US	FIGS Inc.	20230126	8.02	8.2	7.71	8.19	2079400	8.19	up	up	correct
FINS.US	Angel Oak Financial Strategies Income Term Trust	20230126	13.2	13.2675	13.2	13.26	29885	13.26	up	up	correct
FINV.US	FinVolution Group	20230126	5.53	5.63	5.47	5.58	823400	5.58	up	up	correct
FIS.US	Fidelity National Information Services Inc	20230126	75.02	75.15	73.44	74.89	2536400	74.89	down	down	correct
FIX.US	Comfort Systems USA Inc	20230126	119.51	120.08	117.25	119.39	137100	119.39	down	up	incorrect
FL.US	Foot Locker Inc	20230126	41.26	43.34	41	43.3	4269900	43.3	up	up	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20230126	17.46	17.66	17.34	17.65	24200	17.65	up	up	correct
FLNG.US	FLEX LNG Ltd	20230126	30.55	30.8	30.026	30.73	445000	30.73	up	up	correct
FLO.US	Flowers Foods Inc	20230126	26.85	27.01	26.44	26.7	3277200	26.7	down	down	correct
FLR.US	Fluor Corporation	20230126	37.47	37.72	36.54	36.66	2388700	36.66	down	down	correct
FLS.US	Flowserve Corporation	20230126	33.86	33.86	33.16	33.3	1231500	33.3	down	down	correct
FLT.US	FLEETCOR Technologies Inc	20230126	202.43	202.43	198.61	202.21	224500	202.21	down	down	correct
FMC.US	FMC Corporation	20230126	129.06	131.35	129.06	130.9	591400	130.9	up	up	correct
FMN.US	Federated Premier Municipal Income Fund	20230126	11.02	11.17	11.02	11.05	17500	11.05	up	down	incorrect
FMS.US	Fresenius Medical Care AG & Co. KGaA	20230126	17.94	18.14	17.94	18.06	380100	18.06	up	up	correct
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20230126	86.17	86.61	85.95	86.44	403700	86.44	up	up	correct
FMY.US	First Trust Mortgage Income Fund	20230126	11.45	11.52	11.36	11.36	7200	11.36	down	down	correct
FN.US	Fabrinet	20230126	135.33	136.07	132.82	135.52	121500	135.52	up	up	correct
FNA.US	Paragon 28 Inc.	20230126	17.39	17.59	16.37	16.75	3496300	16.75	down	down	correct
FNB.US	PE	20230126	26.69	26.7663	26.36	26.74	5694	26.2816	up	up	correct
FND.US	Floor & Decor Holdings Inc	20230126	89.38	90.96	84.52	84.72	1870200	84.72	down	down	correct
FNF.US	Fidelity National Financial Inc	20230126	43.55	43.89	43.47	43.75	1107000	43.75	up	down	incorrect
FNV.US	Franco	20230126	150.62	150.91	147.54	147.9	394300	147.9	down	down	correct
FOA.US	Finance Of America Companies Inc	20230126	1.83	1.83	1.78	1.8	71753	1.8	down	down	correct
FOF.US	Cohen & Steers Closed	20230126	11.36	11.36	11.15	11.27	56100	11.27	down	up	incorrect
FOR.US	Forestar Group Inc	20230126	14.99	15.22	14.88	14.92	150100	14.92	down	down	correct
FORG.US	ForgeRock Inc.	20230126	19.76	20.01	19.63	19.84	970900	19.84	up	up	correct
FOUR.US	Shift4 Payments Inc	20230126	62.69	63.54	59.736	63.08	1000500	63.08	up	up	correct
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20230126	18.71	18.86	18.59	18.77	144900	18.77	up	down	incorrect
FPH.US	Five Point Holdings LLC	20230126	2.68	2.77	2.66	2.72	47600	2.72	up	up	correct
FPI.US	Farmland Partners Inc	20230126	13.02	13.08	12.9	12.97	225000	12.97	down	down	correct
FPL.US	First Trust New Opportunities MLP & Energy Fund	20230126	6.38	6.44	6.37	6.43	85800	6.43	up	up	correct
FR.US	First Industrial Realty Trust Inc	20230126	52.52	52.87	52.37	52.76	479200	52.76	up	up	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20230126	11.72	11.76	11.68	11.72	85000	11.72
FRC.US	PM	20230126	18.15	18.23	18.0201	18.2	30552	18.2	up	up	correct
FRO.US	Frontline Ltd	20230126	13.52	13.58	13.16	13.37	1930200	13.37	down	down	correct
FRT.US	PC	20230126	22.79	23.0199	22.79	22.98	4638	22.98	up	up	correct
FSK.US	FS KKR Capital Corp	20230126	19.4	19.55	19.35	19.55	635949	19.55	up	up	correct
FSLY.US	Fastly Inc	20230126	10.12	10.5	9.73	10.28	2664300	10.28	up	up	correct
FSM.US	Fortuna Silver Mines Inc	20230126	4.16	4.2	4.04	4.19	5785700	4.19	up	up	correct
FSR.US	Fisker Inc	20230126	7.18	7.21	6.62	6.82	6668900	6.82	down	up	incorrect
FSS.US	Federal Signal Corporation	20230126	51.79	52.93	51.53	52.76	329000	52.76	up	up	correct
FT.US	Franklin Universal Trust	20230126	7.09	7.11	7.08	7.11	12800	7.11	up	up	correct
FTCH.US	Farfetch Limited	20230126	6.32	6.5	6.03	6.28	13601900	6.28	down	up	incorrect
FTHY.US	First Trust High Yield Opportunities 2027 Term Fund	20230126	14.44	14.56	14.43	14.48	133900	14.48	up	down	incorrect
FTI.US	TechnipFMC plc	20230126	13.71	13.91	13.37	13.91	4150100	13.91	up	up	correct
FTK.US	Flotek Industries Inc	20230126	1.25	1.31	1.25	1.3	355300	1.3	up	up	correct
FTS.US	Fortis Inc	20230126	41.45	41.5	41.24	41.26	396200	41.26	down	down	correct
FTV.US	Fortive Corporation	20230126	67.31	67.44	66.225	66.92	1082200	66.92	down	down	correct
FUBO.US	fuboTV Inc	20230126	2.37	2.415	2.24	2.36	9658500	2.36	down	down	correct
FUL.US	H.B. Fuller Company	20230126	66.62	68.35	66.62	68.32	430100	68.32	up	up	correct
FUN.US	Cedar Fair L.P	20230126	41.49	42.09	41.07	41.98	97400	41.98	up	up	correct
FVRR.US	Fiverr International Ltd	20230126	36.4	36.55	33.77	34.8	568000	34.8	down	down	correct
FXLV.US	F45 Training Holdings Inc.	20230126	2.69	2.75	2.65	2.71	140800	2.71	up	up	correct
G.US	Genpact Limited	20230126	48.19	48.47	47.48	47.8	560700	47.8	down	up	incorrect
GAB.US	PK	20230126	22.93	23.0307	22.91	23.0307	1717	23.0307	up	up	correct
GAM.US	PB	20230126	26	26	25.97	25.97	800	25.97	down	up	incorrect
GATO.US	Gatos Silver Inc	20230126	5.44	5.625	5.39	5.46	321200	5.46	up	up	correct
GATX.US	GATX Corporation	20230126	112.73	114.04	112.52	113.96	134200	113.96	up	up	correct
GB.US	Global Blue Group Holding AG	20230126	6.48	6.99	6.16	6.99	52709	6.99	up	up	correct
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20230126	17.08	17.27	17.08	17.1	42100	17.1	up	up	correct
GBX.US	The Greenbrier Companies Inc	20230126	28.01	28.89	27.62	28.88	265200	28.88	up	down	incorrect
GCI.US	Gannett Co Inc	20230126	2.13	2.21	2.12	2.18	353103	2.18	up	down	incorrect
GCO.US	Genesco Inc	20230126	46.87	48.46	46.87	47.73	126000	47.73	up	up	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20230126	5.2	5.22	5.03	5.16	19200	5.16	down	down	correct
GD.US	General Dynamics Corporation	20230126	227	229.94	223.41	228.11	1429800	228.11	up	up	correct
GDDY.US	GoDaddy Inc	20230126	82.19	82.82	81.476	82.29	670100	82.29	up	up	correct
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20230126	13.98	13.98	13.7	13.73	28200	13.73	down	up	incorrect
GDOT.US	Green Dot Corporation	20230126	17.9	18.04	17.39	17.59	332300	17.59	down	down	correct
GEF.US	B	20230126	79.82	80.67	79.82	80.67	5700	80.67	up	up	correct
GE.US	General Electric Company	20230126	81.48	81.58	80.12	81.14	6511200	81.14	down	down	correct
GEL.US	Genesis Energy L.P	20230126	11.5	11.85	11.4	11.85	234100	11.85	up	up	correct
GENI.US	Genius Sports Limited	20230126	5.14	5.64	5.125	5.43	1756052	5.43	up	up	correct
GEO.US	The GEO Group Inc	20230126	11.47	11.55	11.23	11.42	2135500	11.42	down	up	incorrect
GER.US	Goldman Sachs MLP and Energy Renaissance Fund	20230126	13.83	13.88	13.74	13.87	69900	13.87	up	up	correct
GES.US	Guess' Inc	20230126	22.7	23.08	22.58	22.8	260600	22.8	up	up	correct
GF.US	The New Germany Fund Inc	20230126	9.42	9.42	9.27	9.35	18700	9.35	down	down	correct
GFF.US	Griffon Corporation	20230126	39.7	40.18	39.31	39.81	279400	39.81	up	down	incorrect
GFI.US	Gold Fields Limited	20230126	12.38	12.39	12.03	12.27	3760500	12.27	down	up	incorrect
GFL.US	GFL Environmental Inc	20230126	31.59	31.69	30.31	30.97	1353100	30.97	down	up	incorrect
GFLU.US	GFL Environmental Inc	20230126	70.04	70.06	67.52	68.65	5400	68.65	down	down	correct
GGB.US	Gerdau S.A	20230126	6.46	6.55	6.39	6.55	8640200	6.55	up	up	correct
GGG.US	Graco Inc	20230126	67.46	67.7	65.98	66.62	959700	66.62	down	down	correct
GGT.US	PG	20230126	24.0062	24.2	24.0062	24.15	638	24.15	up	up	correct
GHC.US	Graham Holdings Company	20230126	630	635.83	623.8	635.38	24200	635.38	up	up	correct
GHG.US	GreenTree Hospitality Group Ltd	20230126	4.25	4.5	4.25	4.4	37200	4.4	up	up	correct
GHL.US	Greenhill & Co. Inc	20230126	13.38	13.65	13.12	13.32	41400	13.32	down	up	incorrect
GHLD.US	Guild Holdings Company	20230126	10.98	11.1899	10.92	11.07	3914	11.07	up	up	correct
GHM.US	Graham Corporation	20230126	9.69	10	9.61	9.85	41000	9.85	up	up	correct
GHY.US	PGIM Global High Yield Fund Inc	20230126	11.81	11.81	11.7	11.76	124700	11.76	down	down	correct
GIB.US	CGI Inc	20230126	85.34	85.81	84.56	85.62	121700	85.62	up	down	incorrect
GIC.US	Global Industrial Company	20230126	25.12	25.52	24.87	25.33	50400	25.33	up	up	correct
GIL.US	Gildan Activewear Inc	20230126	30.73	30.98	30.2	30.47	468000	30.47	down	up	incorrect
GIM.US	Templeton Global Income Fund	20230126	4.44	4.47	4.44	4.44	102400	4.44
GIS.US	General Mills Inc	20230126	77.57	77.57	76.67	76.8	3376000	76.8	down	down	correct
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20230126	8.98	8.98	8.8	8.8	2800	8.8	down	down	correct
GJO.US	Strats Trust Wal Mart Stores Inc. STRT CTF 05	20230126	23.88	23.88	23.88	23.88	0	23.88
GJP.US	STRATS Trust For Dominion Resources Inc. Securities Series 2005	20230126	24.62	24.62	24.62	24.62	0	24.62
GJR.US	Strats Trust For Procter & Gambel Security CTF 2006	20230126	24	24	24	24	500	24
GJS.US	STRATS Trust for Goldman Sachs Group Securities Series 2006	20230126	21.17	21.17	21.17	21.17	400	21.17
GJT.US	Strats(SM) Trust For Allstate Corp Securities Series 2006	20230126	21.22	21.44	21.22	21.35	5300	21.35	up	down	incorrect
GKOS.US	Glaukos Corporation	20230126	48.38	48.39	47.06	48.18	210200	48.18	down	down	correct
GL.US	PD	20230126	20.15	20.15	19.89	19.89	81353	19.89	down	down	correct
GLOB.US	Globant S.A	20230126	159.68	161.9	157.01	161.01	388600	161.01	up	up	correct
GLOG.US	PA	20230126	24.25	24.5	24.1	24.4	8618	24.4	up	up	correct
GLOP.US	PC	20230126	23.8	23.85	23.52	23.7499	15567	23.7499	down	down	correct
GLP.US	PB	20230126	25.48	25.6	25.48	25.56	8082	25.56	up	up	correct
GLT.US	Glatfelter Corporation	20230126	3.89	4.07	3.88	4.05	427100	4.05	up	down	incorrect
GLW.US	Corning Incorporated	20230126	35.72	36.44	35.72	36.43	4777900	36.43	up	up	correct
GM.US	General Motors Company	20230126	36.99	37.18	36.23	36.48	19559000	36.48	down	down	correct
GME.US	GameStop Corp	20230126	20.61	21.17	19.38	20.01	3520000	20.01	down	up	incorrect
GMED.US	Globus Medical Inc	20230126	74.53	75.26	74.04	75.18	287600	75.18	up	up	correct
GMRE.US	PA	20230126	25.14	25.31	25.12	25.25	5020	25.25	up	down	incorrect
GMS.US	GMS Inc	20230126	56.21	57.06	55.65	57.06	204500	57.06	up	up	correct
GNE.US	PA	20230126	10.98	10.98	10.8	10.86	7084	10.86	down	down	correct
GNK.US	Genco Shipping & Trading Limited	20230126	17.2	17.35	16.83	17.27	457900	17.27	up	up	correct
GNL.US	PB	20230126	22.4	22.75	22.38	22.75	7420	22.75	up	up	correct
GNRC.US	Generac Holdings Inc	20230126	112.53	114.73	111.19	112.97	1004800	112.97	up	down	incorrect
GNT.US	PA	20230126	23.3175	23.3175	23.3175	23.3175	0	23.3175
GNW.US	Genworth Financial Inc	20230126	5.5	5.55	5.49	5.54	1900500	5.54	up	up	correct
GOF.US	Guggenheim Strategic Opportunities Fund	20230126	16.48	16.59	16.45	16.55	505700	16.55	up	up	correct
GOTU.US	Gaotu Techedu Inc	20230126	4.23	4.26	3.635	3.75	8124300	3.75	down	down	correct
GOL.US	Gol Linhas Aéreas Inteligentes S.A	20230126	3.23	3.25	3.13	3.15	1128700	3.15	down	down	correct
GOLD.US	Barrick Gold Corporation	20230126	19.68	19.73	19.4	19.69	23740600	19.69	up	up	correct
GOLF.US	Acushnet Holdings Corp	20230126	46.27	46.445	45.13	46	353500	46	down	up	incorrect
GOOS.US	Canada Goose Holdings Inc	20230126	22.5	22.955	21.735	22.19	2881100	22.19	down	up	incorrect
GPC.US	Genuine Parts Company	20230126	167	168.19	166.37	167.99	722900	167.99	up	down	incorrect
GPI.US	Group 1 Automotive Inc	20230126	198.54	206.49	198.13	206.44	338700	206.44	up	up	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20230126	24.71	24.84	24.67	24.76	8600	24.76	up	up	correct
GPK.US	Graphic Packaging Holding Company	20230126	23.6	23.9	23.59	23.78	3580000	23.78	up	up	correct
GPMT.US	Granite Point Mortgage Trust Inc	20230126	6.39	6.44	6.24	6.28	300100	6.28	down	up	incorrect
GPN.US	Global Payments Inc	20230126	112.8	113.17	111.02	112.52	1207500	112.52	down	down	correct
GPOR.US	Gulfport Energy Corporation	20230126	71.47	72.23	69.85	70.43	79600	70.43	down	up	incorrect
GPRK.US	GeoPark Limited	20230126	16	16.17	15.86	16.04	149100	16.04	up	up	correct
GPS.US	The Gap Inc	20230126	13.29	13.46	13.2	13.41	4553100	13.41	up	up	correct
GRC.US	The Gorman	20230126	27.73	27.81	27.3	27.81	45500	27.81	up	up	correct
GRP.US	UN	20230126	60.17	60.3	59.33	59.33	1250	59.0717	down	down	correct
GRX.US	The Gabelli Healthcare & Wellness Trust	20230126	10.35	10.43	10.31	10.42	46600	10.42	up	up	correct
GS.US	PK	20230126	25.67	25.76	25.64	25.72	95114	25.72	up	up	correct
GSBD.US	Goldman Sachs BDC Inc	20230126	15.5	15.62	15.36	15.5	401000	15.5
GSK.US	GlaxoSmithKline plc	20230126	35.31	35.41	34.97	35.34	4988000	35.34	up	up	correct
GSL.US	PB	20230126	25.38	25.38	25.1	25.175	8125	25.175	down	up	incorrect
GSQB.US	G Squared Ascend II Inc	20230126	10.2	10.22	10.2	10.22	283900	10.22	up	up	correct
GTES.US	Gates Industrial Corporation plc	20230126	12.75	12.84	12.61	12.77	810900	12.77	up	up	correct
GTLS.US	Chart Industries Inc	20230126	127.36	129.03	124.72	128.49	514200	128.49	up	up	correct
GTN.US	A	20230126	11.89	11.89	11.89	11.89	30	11.89
GTNA.US	Gray Television Inc	20230126	11.8912	11.8912	11.8912	11.8912	30	11.8912
GTY.US	Getty Realty Corp	20230126	35.8	36.17	35.59	35.89	173000	35.89	up	up	correct
GUT.US	PC	20230126	24.56	24.56	24.33	24.4997	1658	24.4997	down	down	correct
GVA.US	Granite Construction Incorporated	20230126	41.26	41.44	40.83	41.18	251800	41.18	down	down	correct
GWRE.US	Guidewire Software Inc	20230126	72.78	73.76	71.71	72.7	848100	72.7	down	down	correct
GWW.US	W.W. Grainger Inc	20230126	563	569.89	558.8	564.93	249300	564.93	up	up	correct
H.US	Hyatt Hotels Corporation	20230126	110.87	112.46	110.87	111.79	705800	111.79	up	up	correct
HAE.US	Haemonetics Corporation	20230126	90.71	91.39	87.72	87.9	380600	87.9	down	down	correct
HAL.US	Halliburton Company	20230126	40.5	41.06	39.5	41	8879700	41	up	up	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20230126	34.52	34.78	33.61	34.35	357200	34.35	down	up	incorrect
HAYW.US	Hayward Holdings Inc	20230126	12.73	12.83	12.425	12.83	1427800	12.83	up	up	correct
HBB.US	Hamilton Beach Brands Holding Company	20230126	12.93	13.18	12.63	12.8	9000	12.8	down	down	correct
HBI.US	Hanesbrands Inc	20230126	7.92	8.04	7.81	7.88	6930600	7.88	down	down	correct
HBM.US	Hudbay Minerals Inc	20230126	5.76	5.82	5.66	5.73	2296300	5.73	down	down	correct
HCA.US	HCA Healthcare Inc	20230126	254.96	255.6	249.47	254.85	1799500	254.85	down	down	correct
HCC.US	Warrior Met Coal Inc	20230126	37.98	38.19	37.01	37.93	307300	37.93	down	up	incorrect
HCI.US	HCI Group Inc	20230126	50.45	51.19	49.8	50.43	53500	50.43	down	down	correct
HCXY.US	Hercules Capital Inc	20230126	25.01	25.34	25	25	1000	25	down	down	correct
HD.US	The Home Depot Inc	20230126	314.15	319.26	312.53	313.81	3555300	313.81	down	up	incorrect
HDB.US	HDFC Bank Limited	20230126	67.41	68.05	67.05	68.01	1394300	68.01	up	up	correct
HE.US	Hawaiian Electric Industries Inc	20230126	41.68	41.68	41.25	41.48	205900	41.48	down	up	incorrect
HEI.US	A	20230126	133.72	133.72	132.11	133.14	103600	133.14	down	down	correct
HEP.US	Holly Energy Partners L.P	20230126	19.47	19.73	19.37	19.72	154400	19.37	up	up	correct
HEQ.US	John Hancock Hedged Equity & Income Fund	20230126	11.89	12.02	11.87	11.93	35500	11.93	up	up	correct
HES.US	Hess Corporation	20230126	159.45	160.52	155.51	160.44	1503000	160.44	up	up	correct
HESM.US	Hess Midstream LP	20230126	31.07	31.38	30.7	31.18	366700	31.18	up	up	correct
HFRO.US	PA	20230126	21.15	21.26	21	21	13685	21	down	down	correct
HGLB.US	Highland Global Allocation Fund	20230126	9.85	10	9.79	9.89	55600	9.89	up	up	correct
HGV.US	Hilton Grand Vacations Inc	20230126	46.53	46.88	45.87	46.7	439400	46.7	up	down	incorrect
HHC.US	The Howard Hughes Corporation	20230126	84.33	84.99	83.54	84.16	116800	84.16	down	down	correct
HI.US	Hillenbrand Inc	20230126	46.16	46.28	44.86	45.36	153400	45.36	down	down	correct
HIG.US	PG	20230126	26.13	26.24	26.01	26.15	26739	26.15	up	up	correct
HII.US	Huntington Ingalls Industries Inc	20230126	217.7	220.74	216.4	217.54	358900	217.54	down	down	correct
HIL.US	Hill International Inc	20230126	0	0	0	0	0	0
HIPO.US	Hippo Holdings Inc	20230126	15.95	16.36	15.52	16	56900	16	up	up	correct
HPQ.US	HP Inc	20230126	28.98	29.01	28.41	29.01	4220400	29.01	up	up	correct
HIO.US	Western Asset High Income Opportunity Fund Inc	20230126	4.07	4.09	4.04	4.08	160100	4.08	up	up	correct
HIW.US	Highwoods Properties Inc	20230126	29.3	29.37	28.92	29.14	561300	29.14	down	down	correct
HIX.US	Western Asset High Income Fund II Inc	20230126	5.54	5.55	5.49	5.53	101400	5.53	down	down	correct
HL.US	PB	20230126	56	56	56	56	0	56
HLF.US	Herbalife Nutrition Ltd	20230126	17.42	17.67	16.78	16.94	1365100	16.94	down	down	correct
HLI.US	Houlihan Lokey Inc	20230126	96.99	98.1	96.64	96.95	363800	96.95	down	down	correct
HLIO.US	Helios Technologies Inc.	20230126	65.92	66.78	65.34	66.42	74100	66.42	up	down	incorrect
HLT.US	Hilton Worldwide Holdings Inc	20230126	143.12	144.27	142.41	144.06	1076393	144.06	up	up	correct
HLX.US	Helix Energy Solutions Group Inc	20230126	7.92	8.02	7.77	8.02	1839100	8.02	up	up	correct
HMC.US	Honda Motor Co. Ltd	20230126	24.22	24.32	24.07	24.27	551700	24.27	up	up	correct
HMLP.US	PA	20230126	18.875	18.875	17.25	17.8	148206	17.8	down	down	correct
HMN.US	Horace Mann Educators Corporation	20230126	33.84	34.54	33.72	34.06	344100	34.06	up	down	incorrect
HMY.US	Harmony Gold Mining Company Limited	20230126	3.83	3.85	3.72	3.75	2273200	3.75	down	up	incorrect
HNI.US	HNI Corporation	20230126	30.49	30.55	29.81	30.29	91300	30.29	down	down	correct
HOG.US	Harley	20230126	44.69	44.69	43.73	44.08	1094500	44.08	down	down	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20230126	22.68	22.77	22.36	22.72	566945	22.72	up	up	correct
HOV.US	Hovnanian Enterprises Inc	20230126	54.99	57	54.99	56.5	101400	56.5	up	up	correct
HP.US	Helmerich & Payne Inc	20230126	50.01	50.35	47.3	49.51	1284900	49.51	down	up	incorrect
HPE.US	Hewlett Packard Enterprise Company	20230126	16.25	16.29	15.99	16.22	11148700	16.22	down	up	incorrect
HPF.US	John Hancock Preferred Income Fund II	20230126	16.99	17.01	16.89	16.97	48400	16.97	down	down	correct
HPI.US	John Hancock Preferred Income Fund	20230126	17.62	17.62	17.44	17.45	47800	17.45	down	down	correct
HPS.US	John Hancock Preferred Income Fund III	20230126	15.18	15.27	15.12	15.27	41100	15.27	up	down	incorrect
HPX.US	HPX Corp	20230126	9.96	9.97	9.96	9.97	10900	9.97	up	down	incorrect
HQH.US	Tekla Healthcare Investors	20230126	18.83	18.89	18.65	18.8	154600	18.8	down	down	correct
HQL.US	Tekla Life Sciences Investors	20230126	14.88	14.91	14.71	14.79	79100	14.79	down	down	correct
HR.US	Healthcare Realty Trust Incorporated	20230126	21.18	21.26	20.85	21.17	2971000	21.17	down	down	correct
HRB.US	H&R Block Inc	20230126	37.94	38.63	37.62	38.56	1099300	38.56	up	up	correct
HRI.US	Herc Holdings Inc	20230126	148.11	152.9	148.11	152.89	376300	152.89	up	up	correct
HRL.US	Hormel Foods Corporation	20230126	44.63	44.77	44.43	44.76	1422300	44.76	up	up	correct
HRT.US	HireRight Holdings Corporation	20230126	11.47	11.6	11.36	11.47	134700	11.47
HRTG.US	Heritage Insurance Holdings Inc	20230126	2.45	2.48	2.4	2.48	73600	2.48	up	up	correct
HSBC.US	HSBC Holdings plc	20230126	37.19	37.5	37.05	37.48	1537300	37.48	up	up	correct
HSC.US	Harsco Corporation	20230126	7.68	7.79	7.54	7.69	192900	7.69	up	up	correct
HSY.US	The Hershey Company	20230126	220.47	220.72	217.39	220.01	823400	220.01	down	up	incorrect
HT.US	PE	20230126	20.245	20.44	20.245	20.44	20901	20.44	up	up	correct
HTD.US	John Hancock Tax	20230126	23.92	24	23.84	23.99	43600	23.99	up	up	correct
HTFB.US	Horizon Technology Finance Corporation	20230126	23.25	23.3	23.157	23.3	2000	23.3	up	up	correct
HTGC.US	Hercules Capital Inc	20230126	14.17	14.32	14.15	14.28	582500	14.28	up	up	correct
HTH.US	Hilltop Holdings Inc	20230126	30.33	30.4	29.99	30.37	170000	30.37	up	up	correct
HTY.US	John Hancock Investments	20230126	5.27	5.27	5.18	5.24	21200	5.24	down	down	correct
HTZ.US	Hertz Global Holdings Inc Common Stock	20230126	17.24	17.5	17.08	17.26	1356700	17.26	up	down	incorrect
HUBB.US	Hubbell Incorporated	20230126	229.75	232.17	228.73	230.89	485277	230.89	up	up	correct
HUBS.US	HubSpot Inc	20230126	359.96	362.525	352.14	357.87	828100	357.87	down	down	correct
HUM.US	Humana Inc	20230126	502.86	505.26	498.32	499.36	821900	499.36	down	down	correct
HUN.US	Huntsman Corporation	20230126	31.57	31.92	31.22	31.73	1824608	31.73	up	up	correct
HUYA.US	HUYA Inc	20230126	5.8	6.18	5.72	6.04	2621700	6.04	up	up	correct
HVT.US	A	20230126	32.93	32.93	32.93	32.93	0	32.93
HWM.US	Howmet Aerospace Inc	20230126	39.92	40.84	39.49	40.82	2243800	40.82	up	up	correct
HXL.US	Hexcel Corporation	20230126	65.6	68.01	65.08	67.77	1863000	67.77	up	up	correct
HY.US	Hyster	20230126	31.88	31.97	31.2	31.84	27700	31.84	down	down	correct
HYB.US	The New America High Income Fund Inc	20230126	6.96	7	6.96	6.96	74700	6.96
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20230126	12.59	12.66	12.5	12.55	48100	12.55	down	down	correct
HYT.US	BlackRock Corporate High Yield Fund Inc	20230126	9.2	9.24	9.16	9.23	357500	9.23	up	up	correct
HZN.US	Horizon Global Corporation	20230126	1.74	1.74	1.72	1.73	159800	1.73	down	down	correct
HZO.US	MarineMax Inc	20230126	31.81	32.89	30.07	30.37	1508900	30.37	down	down	correct
IAA.US	IAA Inc	20230126	41.11	41.27	40.8	40.85	5046400	40.85	down	down	correct
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20230126	6.86	7	6.86	6.96	30400	6.96	up	down	incorrect
IAG.US	IAMGOLD Corporation	20230126	2.87	2.91	2.81	2.89	6179500	2.89	up	down	incorrect
IBA.US	Industrias Bachoco S.A.B. de C.V	20230126	52.37	52.66	51.83	52.05	5100	52.05	down	down	correct
IBM.US	International Business Machines Corporation	20230126	137.53	138.27	132.98	134.45	17548500	134.45	down	down	correct
IBN.US	ICICI Bank Limited	20230126	20.82	20.91	20.58	20.86	15230100	20.86	up	up	correct
IBP.US	Installed Building Products Inc	20230126	105.46	108.52	105.14	108.2	259300	108.2	up	up	correct
ICD.US	Independence Contract Drilling Inc	20230126	4.94	4.99	4.75	4.92	105800	4.92	down	down	correct
ICE.US	Intercontinental Exchange Inc	20230126	106.93	108.28	106.35	108.19	1339900	108.19	up	up	correct
ICL.US	ICL Group Ltd	20230126	7.93	8.06	7.895	8.05	775400	8.05	up	up	correct
IDA.US	IDACORP Inc	20230126	104.06	105.01	103.8	104.96	96265	104.96	up	down	incorrect
IDE.US	Voya Infrastructure Industrials and Materials Fund	20230126	9.75	9.85	9.75	9.81	32100	9.81	up	up	correct
IDT.US	IDT Corporation	20230126	28.97	29.18	28.72	29.04	37500	29.04	up	up	correct
IEX.US	IDEX Corporation	20230126	234.53	235.08	231.86	234.15	326300	234.15	down	down	correct
IFF.US	International Flavors & Fragrances Inc.	20230126	111.51	111.94	109.08	110.62	1982100	110.62	down	down	correct
IFN.US	The India Fund Inc	20230126	16.11	16.27	16.11	16.2	136900	16.2	up	up	correct
IFS.US	Intercorp Financial Services Inc	20230126	24.04	24.22	23.62	23.73	36680	23.73	down	down	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20230126	8.93	9.01	8.85	8.94	76100	8.94	up	up	correct
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20230126	5.44	5.45	5.37	5.45	371500	5.45	up	up	correct
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20230126	17.05	17.11	16.85	17.01	41400	17.01	down	down	correct
IGR.US	CBRE Clarion Global Real Estate Income Fund	20230126	6.74	6.74	6.62	6.66	545800	6.66	down	up	incorrect
IGT.US	International Game Technology PLC	20230126	26.34	26.69	26.07	26.67	1257129	26.67	up	up	correct
IH.US	iHuman Inc	20230126	3.37	3.7799	3.33	3.56	86309	3.56	up	up	correct
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20230126	5.75	5.75	5.66	5.7	53100	5.7	down	down	correct
IHG.US	InterContinental Hotels Group PLC	20230126	71.63	71.75	71.1	71.73	68800	71.73	up	up	correct
IHIT.US	Invesco High Income 2023 Target Term Fund	20230126	8.24	8.27	8.24	8.27	13400	8.27	up	up	correct
IHTA.US	Invesco High Income 2024 Target Term Fund	20230126	8.09	8.13	8.09	8.13	2700	8.13	up	up	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20230126	20.72	20.77	20.66	20.68	13600	20.68	down	up	incorrect
IIIN.US	Insteel Industries Inc	20230126	29.43	29.77	29.03	29.48	111200	29.48	up	up	correct
IIM.US	Invesco Value Municipal Income Trust	20230126	12.68	12.74	12.65	12.68	111000	12.68
IIPR.US	PA	20230126	28.07	28.554	27.85	28.554	1236	28.554	up	down	incorrect
IMAX.US	IMAX Corporation	20230126	17.2	17.7	17.05	17.3	565000	17.3	up	down	incorrect
INFA.US	Informatica Inc.	20230126	17.1	17.42	16.97	17.36	230200	17.36	up	up	correct
INFY.US	Infosys Limited	20230126	18.69	18.96	18.59	18.94	6245500	18.94	up	up	correct
ING.US	ING Groep N.V	20230126	14.13	14.24	14.09	14.23	3623000	14.23	up	down	incorrect
INGR.US	Ingredion Incorporated	20230126	102.4	103.41	102.2	102.66	306800	102.66	up	up	correct
INN.US	PE	20230126	21.49	21.955	21.4	21.51	20437	21.51	up	down	incorrect
INSI.US	Insight Select Income Fund	20230126	16.03	16.22	15.84	16.08	40300	16.08	up	up	correct
INSP.US	Inspire Medical Systems Inc	20230126	256	256.8	250.24	254.25	247600	254.25	down	down	correct
INST.US	Instructure Holdings Inc	20230126	26.31	26.86	26.18	26.57	71500	26.57	up	up	correct
INT.US	World Fuel Services Corporation	20230126	28.64	28.76	28.12	28.65	286400	28.65	up	up	correct
INVH.US	Invitation Homes Inc	20230126	32.3	32.35	31.895	32.12	2660300	32.12	down	up	incorrect
IP.US	International Paper Company	20230126	36.4	37.27	36.33	37.23	2552900	37.23	up	up	correct
IPG.US	The Interpublic Group of Companies Inc	20230126	36.34	36.48	35.85	35.98	4016700	35.98	down	down	correct
IPI.US	Intrepid Potash Inc	20230126	32.23	32.58	31.63	32.58	133932	32.58	up	up	correct
IQI.US	Invesco Quality Municipal Income Trust	20230126	10.28	10.33	10.13	10.18	139500	10.18	down	down	correct
IQV.US	IQVIA Holdings Inc	20230126	229.1	229.88	225.08	228.52	580400	228.52	down	down	correct
IR.US	Ingersoll Rand Inc	20230126	56.24	56.29	53.845	55.53	3741500	55.53	down	down	correct
IRL.US	The New Ireland Fund Inc	20230126	10.53	10.53	10.43	10.5	12800	10.5	down	down	correct
IRM.US	Iron Mountain Incorporated	20230126	53	53.67	52.73	53.63	1176600	53.63	up	up	correct
IRRX.US	UN	20230126	10.31	10.31	10.31	10.31	0	10.31
IRS.US	WT	20230126	0.41	0.439	0.41	0.439	20116	0.439	up	up	correct
IRT.US	Independence Realty Trust Inc	20230126	18.34	18.67	18.34	18.66	1306200	18.66	up	down	incorrect
ISD.US	PGIM High Yield Bond Fund Inc	20230126	12.91	12.95	12.8	12.94	95300	12.94	up	up	correct
IT.US	Gartner Inc	20230126	331.52	332.66	325.81	328.92	417000	328.92	down	up	incorrect
ITCB.US	Itaú Corpbanca	20230126	3.47	3.47	3.43	3.43	1200	3.43	down	down	correct
ITGR.US	Integer Holdings Corporation	20230126	71.78	71.86	71.1	71.84	91800	71.84	up	up	correct
ITT.US	ITT Inc	20230126	89.09	90.89	87.98	90.85	633100	90.85	up	up	correct
ITUB.US	Itaú Unibanco Holding S.A	20230126	5.01	5.02	4.94	4.99	21392200	4.99	down	down	correct
ITW.US	Illinois Tool Works Inc	20230126	229.48	229.77	226.4	228.67	651000	228.67	down	down	correct
IVC.US	Invacare Corporation	20230126	0.58	0.62	0.57	0.62	110100	0.62	up	down	incorrect
IVH.US	Ivy Funds	20230126	11.87	11.89	11.81	11.88	74900	11.88	up	up	correct
IVR.US	PC	20230126	21.6997	21.86	21.6997	21.84	7043	21.84	up	up	correct
IVT.US	Inventrust Properties Corp	20230126	24.6	24.85	24.42	24.73	94000	24.73	up	up	correct
IVZ.US	Invesco Ltd	20230126	18.05	18.5	17.13	18.47	9191500	18.47	up	up	correct
IX.US	ORIX Corporation	20230126	86.96	87.48	86.56	87.47	24900	87.47	up	down	incorrect
J.US	Jacobs Engineering Group Inc	20230126	123.24	123.5	120.96	122.72	628600	122.72	down	up	incorrect
JBGS.US	JBG SMITH Properties	20230126	19.44	19.52	19.175	19.45	1259900	19.45	up	up	correct
JBK.US	Corporate Backed Trust Certificates Goldman Sachs Capital I Securities	20230126	25.28	25.28	25.28	25.28	0	25.28
JBL.US	Jabil Inc	20230126	80.36	80.64	77.5	78.28	1671000	78.28	down	down	correct
JBT.US	John Bean Technologies Corporation	20230126	105.2	107.56	104.23	106.98	191200	106.98	up	down	incorrect
JCE.US	Nuveen Core Equity Alpha Fund	20230126	12.8	12.91	12.68	12.84	60800	12.84	up	up	correct
JCI.US	Johnson Controls International plc	20230126	68.48	68.86	67.75	68.82	3046852	68.82	up	up	correct
JEF.US	Jefferies Financial Group Inc	20230126	38.95	39.27	38.72	39.22	892500	39.22	up	up	correct
JELD.US	JELD	20230126	11.43	11.69	11.34	11.68	347500	11.68	up	up	correct
JEQ.US	Aberdeen Japan Equity Fund Inc	20230126	5.72	5.74	5.68	5.72	44100	5.72
JFR.US	Nuveen Floating Rate Income Fund	20230126	8.43	8.51	8.4	8.47	227800	8.47	up	up	correct
JGH.US	Nuveen Global High Income Fund	20230126	12.11	12.17	12.06	12.16	30200	12.16	up	down	incorrect
JHAA.US	Nuveen High Income 2023 Target Term Fund	20230126	9.16	9.22	9.16	9.22	3900	9.22	up	up	correct
JHG.US	Janus Henderson Group plc	20230126	25.69	25.82	24.67	25.65	2113100	25.65	down	up	incorrect
JHI.US	John Hancock Investors Trust	20230126	13.33	13.41	13.31	13.39	17100	13.39	up	up	correct
JHS.US	John Hancock Income Securities Trust	20230126	11.41	11.43	11.31	11.4	26700	11.4	down	down	correct
JHX.US	James Hardie Industries plc	20230126	22.47	22.57	22.12	22.57	46700	22.57	up	up	correct
JILL.US	J.Jill Inc	20230126	25.6	26.075	25.21	25.4	62500	25.4	down	down	correct
JKS.US	JinkoSolar Holding Co. Ltd	20230126	59.07	59.18	56.29	56.55	479800	56.55	down	up	incorrect
JLL.US	Jones Lang LaSalle Incorporated	20230126	178.79	182.08	177.3	181.94	203000	181.94	up	up	correct
JLS.US	Nuveen Mortgage and Income Fund	20230126	16.64	16.77	16.6	16.65	15200	16.65	up	up	correct
JMIA.US	Jumia Technologies AG	20230126	4.1	4.19	3.9	4.06	2762900	4.06	down	down	correct
JMM.US	Nuveen Multi	20230126	6.07	6.1	6.04	6.04	32500	6.04	down	down	correct
JNJ.US	Johnson & Johnson	20230126	169.55	169.91	168.65	168.89	6946100	168.89	down	down	correct
JNPR.US	Juniper Networks Inc	20230126	32.17	32.42	31.91	32.32	1932400	32.32	up	up	correct
JOBY.US	WT	20230126	0.6501	0.7199	0.6501	0.7	6885	0.7	up	up	correct
JOE.US	The St. Joe Company	20230126	45.15	45.65	44.62	45.59	101800	45.59	up	up	correct
JOF.US	Japan Smaller Capitalization Fund Inc	20230126	6.95	7	6.91	6.93	12600	6.93	down	up	incorrect
JPC.US	Nuveen Preferred & Income Opportunities Fund	20230126	7.74	7.75	7.68	7.72	219400	7.72	down	up	incorrect
JPI.US	Nuveen Preferred and Income Term Fund	20230126	19.91	19.99	19.85	19.87	40100	19.87	down	down	correct
JPM.US	PL	20230126	21.64	21.67	21.43	21.4799	183375	21.1908	down	down	correct
JPS.US	Nuveen Preferred Securities Income Fund	20230126	7.38	7.47	7.38	7.45	252400	7.45	up	up	correct
JPT.US	Nuveen Preferred and Income 2022 Term Fund	20230126	19.1	19.15	18.967	19.12	6700	19.12	up	up	correct
JQC.US	Nuveen Credit Strategies Income Fund	20230126	5.35	5.35	5.31	5.31	445100	5.31	down	up	incorrect
JRI.US	Nuveen Real Asset Income and Growth Fund	20230126	12.82	12.82	12.68	12.76	48800	12.76	down	down	correct
JRO.US	Nuveen Floating Rate Income Opportunity Fund	20230126	8.34	8.39	8.32	8.37	138000	8.37	up	up	correct
JRS.US	Nuveen Real Estate Income Fund	20230126	8.44	8.49	8.4	8.46	61000	8.46	up	up	correct
JSD.US	Nuveen Short Duration Credit Opportunities Fund	20230126	12.19	12.28	12.19	12.22	17900	12.22	up	up	correct
JT.US	Jianpu Technology Inc	20230126	1.78	1.98	1.76	1.91	161300	1.91	up	up	correct
JUN.US	UN	20230126	10.36	10.36	10.36	10.36	100	10.36
JWN.US	Nordstrom Inc	20230126	18.66	18.83	18.04	18.43	4737700	18.43	down	down	correct
K.US	Kellogg Company	20230126	67.84	67.84	67.25	67.52	1450400	67.52	down	down	correct
KAI.US	Kadant Inc	20230126	200.67	201.28	197.5	200.61	48200	200.61	down	down	correct
KAMN.US	Kaman Corporation	20230126	23.83	24	23.45	23.89	95700	23.89	up	down	incorrect
KAR.US	KAR Auction Services Inc	20230126	14.72	14.88	14.18	14.32	564500	14.32	down	down	correct
KB.US	KB Financial Group Inc	20230126	47.89	48.28	47.82	48.28	98900	48.28	up	down	incorrect
KBH.US	KB Home	20230126	37.24	37.7	36.84	37.4	1231900	37.4	up	up	correct
KBR.US	KBR Inc	20230126	50.73	50.94	50.13	50.84	690600	50.84	up	up	correct
KEN.US	Kenon Holdings Ltd	20230126	31.5	31.625	31	31.36	33100	31.36	down	down	correct
KEP.US	Korea Electric Power Corporation	20230126	8.26	8.29	8.24	8.27	54400	8.27	up	up	correct
KEX.US	Kirby Corporation	20230126	65.49	65.52	64	65.12	342900	65.12	down	down	correct
KEY.US	PK	20230126	24.3	24.39	24.14	24.3	28976	24.3
KEYS.US	Keysight Technologies Inc	20230126	181.47	182.33	179.06	180.06	1051600	180.06	down	up	incorrect
KF.US	The Korea Fund Inc	20230126	24.31	24.63	24.27	24.42	6200	24.42	up	up	correct
KFS.US	Kingsway Financial Services Inc	20230126	8.06	8.13	8.06	8.06	5100	8.06
KFY.US	Korn Ferry	20230126	55.29	55.49	54.56	55.43	184900	55.43	up	up	correct
KGC.US	Kinross Gold Corporation	20230126	4.86	4.9	4.77	4.85	10681700	4.85	down	down	correct
KIM.US	PM	20230126	23.1675	23.39	23.1675	23.39	11532	23.39	up	up	correct
KIND.US	Nextdoor Holdings Inc.	20230126	2.17	2.23	2.135	2.17	989900	2.17
KIO.US	KKR Income Opportunities Fund	20230126	11.63	11.71	11.53	11.61	319100	11.61	down	down	correct
KKR.US	PC	20230126	65.4	66.7979	65.4	66.7979	53873	66.7979	up	up	correct
KKRS.US	KKRS	20230126	19.39	19.45	19.28	19.44	32400	19.44	up	down	incorrect
KLR.US	Kaleyra Inc	20230126	1.1	1.15	1.07	1.13	115400	1.13	up	up	correct
KMB.US	Kimberly	20230126	131.14	131.3	128.56	130.27	2775300	130.27	down	down	correct
KMI.US	Kinder Morgan Inc	20230126	18.57	18.62	18.35	18.61	14299220	18.3332	up	up	correct
KMPR.US	Kemper Corporation	20230126	56.67	57.62	52.93	55.03	573000	55.03	down	down	correct
KMT.US	Kennametal Inc	20230126	27.69	27.83	27.14	27.63	482200	27.63	down	down	correct
KMX.US	CarMax Inc	20230126	67.26	67.56	65.03	66.26	1665600	66.26	down	down	correct
KN.US	Knowles Corporation	20230126	18.93	19.18	18.77	19.17	595100	19.17	up	up	correct
KNOP.US	KNOT Offshore Partners LP	20230126	5.71	5.8	5.54	5.68	252100	5.68	down	down	correct
KNX.US	Knight	20230126	57.53	57.89	56.05	57.74	2622700	57.74	up	down	incorrect
KO.US	The Coca	20230126	60.81	61.1	60.57	60.81	11884800	60.81
KODK.US	Eastman Kodak Company	20230126	3.45	3.5	3.31	3.41	768500	3.41	down	down	correct
KOF.US	Coca	20230126	76.29	76.77	74.57	75.9	191300	75.9	down	down	correct
KOP.US	Koppers Holdings Inc	20230126	32.78	32.94	32.24	32.69	47400	32.69	down	up	incorrect
KORE.US	KORE Group Holdings Inc	20230126	2.14	2.23	2.13	2.23	59200	2.23	up	down	incorrect
KOS.US	Kosmos Energy Ltd	20230126	7.92	8.16	7.78	8.15	6041000	8.15	up	up	correct
KR.US	The Kroger Co	20230126	44.8	44.92	44.34	44.46	3106600	44.46	down	down	correct
KRC.US	Kilroy Realty Corporation	20230126	39.3	39.55	38.7	39.13	558000	39.13	down	down	correct
KREF.US	PA	20230126	18.98	19.2099	18.8	19	35274	19	up	up	correct
KRG.US	Kite Realty Group Trust	20230126	21.16	21.26	20.895	21.03	1269241	21.03	down	down	correct
KRO.US	Kronos Worldwide Inc	20230126	11	11.42	10.93	11.36	187200	11.36	up	up	correct
KRP.US	Kimbell Royalty Partners LP	20230126	16.54	16.8	16.37	16.75	356200	16.75	up	up	correct
KSM.US	DWS Strategic Municipal Income Trust	20230126	8.75	8.77	8.74	8.76	52300	8.76	up	up	correct
KSS.US	Kohl's Corporation	20230126	32.29	33.09	31.81	31.99	2469500	31.99	down	down	correct
KT.US	KT Corporation	20230126	14.51	14.51	14.43	14.49	624800	14.49	down	down	correct
KTB.US	Kontoor Brands Inc	20230126	47	48.23	46.34	47.1	262300	47.1	up	down	incorrect
KTF.US	DWS Municipal Income Trust	20230126	8.95	8.99	8.91	8.92	220500	8.92	down	down	correct
KTH.US	Corts Trust For Peco Energy Capital Trust III	20230126	29.13	29.4	29.13	29.4	2500	29.4	up	up	correct
KTN.US	Credit	20230126	27.7	27.7	27.7	27.7	700	27.7
KUKE.US	Kuke Music Holding Limited	20230126	0.485	0.51	0.47	0.49	3300	0.49	up	up	correct
KW.US	Kennedy	20230126	17.44	17.55	17.22	17.36	336600	17.36	down	down	correct
KWR.US	Quaker Chemical Corporation	20230126	185.53	189.62	184.16	187	77200	187	up	down	incorrect
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20230126	9.21	9.24	9.15	9.2	372400	9.2	down	down	correct
L.US	Loews Corporation	20230126	60.66	61.19	60.56	61.15	504700	61.15	up	down	incorrect
LAC.US	Lithium Americas Corp	20230126	22.72	22.77	22	22.1	2134800	22.1	down	down	correct
LAD.US	Lithia Motors Inc	20230126	238.69	242.93	235.51	242.77	192300	242.77	up	up	correct
LADR.US	Ladder Capital Corp	20230126	11	11.04	10.96	11	367100	11
LAW.US	CS Disco Inc.	20230126	7.5	7.81	7.17	7.22	242600	7.22	down	down	correct
LAZ.US	Lazard Ltd	20230126	40.15	40.81	39.87	40.69	483700	40.69	up	up	correct
LBRT.US	Liberty Oilfield Services Inc	20230126	15.44	15.543	14.27	15.13	7090800	15.13	down	down	correct
LC.US	LendingClub Corporation	20230126	9.16	9.825	8.73	9.17	9276500	9.17	up	up	correct
LCI.US	Lannett Company Inc	20230126	0.59	0.6	0.511	0.54	771900	0.54	down	down	correct
LCII.US	LCI Industries	20230126	104	106.76	101.58	106.71	167600	106.71	up	up	correct
LCW.US	UN	20230126	10.65	10.65	10.65	10.65	0	10.65
LDI.US	loanDepot Inc	20230126	2.27	2.34	2.19	2.34	398432	2.34	up	up	correct
LDOS.US	Leidos Holdings Inc	20230126	98.75	98.75	97.48	97.78	583700	97.78	down	up	incorrect
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20230126	20.67	20.67	20.46	20.61	82400	20.61	down	up	incorrect
LEA.US	Lear Corporation	20230126	136.71	137.04	134.03	136.25	468300	136.25	down	down	correct
LEG.US	Leggett & Platt Incorporated	20230126	35	35.38	34.79	35.32	676500	35.32	up	up	correct
LEJU.US	Leju Holdings Limited	20230126	1.42	1.42	1.4	1.4	3000	1.4	down	down	correct
LEN.US	B	20230126	82.81	83.81	82.22	83.64	65900	83.64	up	down	incorrect
LEO.US	BNY Mellon Strategic Municipals Inc	20230126	6.55	6.6	6.53	6.56	162400	6.56	up	up	correct
LEVI.US	Levi Strauss & Co	20230126	17.79	17.85	16.83	17.73	5656700	17.73	down	down	correct
LFT.US	PA	20230126	20.54	20.54	20.54	20.54	0	20.54
LGF.US	B	20230126	7.25	7.53	7.25	7.39	740356	7.39	up	up	correct
LGFA.US	Lions Gate Entertainment Corp	20230126	7.63	7.85	7.58	7.71	686314	7.71	up	down	incorrect
LGI.US	Lazard Global Total Return and Income Fund Inc	20230126	15.87	15.9	15.76	15.85	30900	15.85	down	down	correct
LH.US	Laboratory Corporation of America Holdings	20230126	254.32	255.16	252.44	254.21	347600	254.21	down	down	correct
LHX.US	L3Harris Technologies Inc	20230126	198.21	200.18	196.19	196.54	1790000	196.54	down	up	incorrect
LII.US	Lennox International Inc	20230126	248.92	250.85	245.5	248.24	256800	248.24	down	down	correct
LIN.US	Linde plc	20230126	326.4	329.53	324.72	329.51	1587100	329.51	up	up	correct
LITB.US	LightInTheBox Holding Co. Ltd	20230126	1.3	1.35	1.27	1.31	23500	1.31	up	down	incorrect
LL.US	Lumber Liquidators Holdings Inc	20230126	5.92	6.05	5.78	5.9	688000	5.9	down	down	correct
LLY.US	Eli Lilly and Company	20230126	351	352.18	346.73	348.01	2576200	348.01	down	down	correct
LMND.US	Lemonade Inc	20230126	15.5	15.6	14.63	14.87	1031500	14.87	down	down	correct
LMT.US	Lockheed Martin Corporation	20230126	455.35	463.76	452.83	459.81	2168900	459.81	up	up	correct
LNC.US	Lincoln National Corporation	20230126	33.09	33.39	32.38	33.1	1612900	33.1	up	up	correct
LND.US	BrasilAgro	20230126	5.92	6.07	5.8	6.07	158600	6.07	up	up	correct
LNN.US	Lindsay Corporation	20230126	150.19	152.12	147.09	152.12	72200	152.12	up	up	correct
LOCL.US	Local Bounti Corporation	20230126	1.06	1.06	0.959	0.9694	175615	0.9694	down	up	incorrect
LOKM.US	Live Oak Mobility Acquisition Corp	20230126	10.1	10.1	10.092	10.1	31000	10.1
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20230126	7.7	7.7	7.39	7.48	99300	7.48	down	up	incorrect
LOW.US	Lowe's Companies Inc	20230126	204.35	208.77	201.64	201.81	3426100	201.81	down	down	correct
LPG.US	Dorian LPG Ltd	20230126	18.18	18.32	17.78	18.32	544100	18.32	up	up	correct
LPI.US	Laredo Petroleum Inc	20230126	56.51	57.67	55.34	57.64	491443	57.64	up	up	correct
LPL.US	LG Display Co. Ltd	20230126	5.58	5.63	5.55	5.62	304200	5.62	up	up	correct
LPX.US	Louisiana	20230126	66	68.36	65.71	67.12	964300	67.12	up	down	incorrect
LRN.US	Stride Inc	20230126	40.95	40.97	39.7	40.11	1225100	40.11	down	up	incorrect
LSI.US	Life Storage Inc	20230126	103.99	105.03	103.17	105	433600	105	up	up	correct
LSPD.US	Lightspeed POS Inc	20230126	17.56	17.67	16.9	17.15	1460500	17.15	down	down	correct
LTC.US	LTC Properties Inc	20230126	36.84	37.33	36.45	37.3	456100	37.3	up	up	correct
LTH.US	Life Time Group Holdings Inc.	20230126	17.84	18.35	17.64	18.21	747100	18.21	up	up	correct
LTHM.US	Livent Corporation	20230126	26.47	26.88	25.3	25.59	2250400	25.59	down	down	correct
LU.US	Lufax Holding Ltd	20230126	2.83	3.225	2.78	3.16	41479200	3.16	up	down	incorrect
LUMN.US	Lumen Technologies Inc	20230126	5.33	5.34	5.07	5.14	23134767	5.14	down	down	correct
LUV.US	Southwest Airlines Co	20230126	36	36.35	34.82	35.7	16712000	35.7	down	down	correct
LVS.US	Las Vegas Sands Corp	20230126	57.22	58.89	55.79	58.37	22729100	58.37	up	up	correct
LW.US	Lamb Weston Holdings Inc	20230126	98.14	98.81	97.015	98.75	1261000	98.75	up	up	correct
LXFR.US	Luxfer Holdings PLC	20230126	16.25	16.25	15.67	16.17	68900	16.17	down	down	correct
LXP.US	PC	20230126	48.895	49.16	48.895	49.16	1524	48.3413	up	down	incorrect
LXU.US	LSB Industries Inc	20230126	12.32	12.72	12.21	12.69	721600	12.69	up	up	correct
LYB.US	LyondellBasell Industries N.V	20230126	91.74	94.95	91.05	94.86	1680600	94.86	up	up	correct
LYG.US	Lloyds Banking Group plc	20230126	2.57	2.6	2.56	2.6	10167000	2.6	up	up	correct
LYV.US	Live Nation Entertainment Inc	20230126	78	79.48	77.34	79.44	1774800	79.44	up	up	correct
LZB.US	La	20230126	27.81	27.9	27	27.57	207900	27.57	down	down	correct
M.US	Macy's Inc	20230126	23.65	23.885	23.21	23.47	3871494	23.47	down	down	correct
MA.US	Mastercard Incorporated	20230126	383.41	384.11	373	377.24	3718400	377.24	down	down	correct
MAA.US	PI	20230126	54.6	55.28	54.6	54.93	1025	54.93	up	up	correct
MAC.US	The Macerich Company	20230126	13.09	13.28	13.01	13.27	1403400	13.27	up	up	correct
MAIN.US	Main Street Capital Corporation	20230126	39.16	39.5	39.16	39.3	201500	39.3	up	down	incorrect
MAN.US	ManpowerGroup Inc	20230126	87.29	88.3	87	88.26	199100	88.26	up	up	correct
MANU.US	Manchester United plc	20230126	23.47	23.7	22.58	22.63	779400	22.63	down	down	correct
MAS.US	Masco Corporation	20230126	50.4	50.89	49.57	50.58	2225100	50.58	up	up	correct
MATX.US	Matson Inc	20230126	63.03	63.17	61.85	62.94	264800	62.94	down	down	correct
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20230126	8.7	8.86	8.68	8.73	39700	8.73	up	up	correct
MAX.US	MediaAlpha Inc	20230126	12.44	12.6	12.2	12.41	122400	12.41	down	down	correct
MAXR.US	Maxar Technologies Inc	20230126	51.33	51.43	51.21	51.42	741400	51.42	up	up	correct
MBI.US	MBIA Inc	20230126	13.15	13.39	13.08	13.38	328200	13.38	up	up	correct
MBSC.US	UN	20230126	10.3	10.3	10.3	10.3	0	10.3
MC.US	Moelis & Company	20230126	45.45	45.73	44.705	45.64	327700	45.64	up	up	correct
MCB.US	Metropolitan Bank Holding Corp	20230126	58.07	59.36	56.19	58.97	192400	58.97	up	up	correct
MCD.US	McDonald's Corporation	20230126	273	274.75	271.7	274.72	2222500	274.72	up	up	correct
MCG.US	Membership Collective Group Inc	20230126	4.81	4.9	4.68	4.78	163300	4.78	down	down	correct
MCI.US	Barings Corporate Investors	20230126	14.48	14.55	14.21	14.35	9600	14.35	down	up	incorrect
MCK.US	McKesson Corporation	20230126	376.99	384.14	375.09	384.12	858200	384.12	up	up	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20230126	7.95	7.95	7.87	7.9	20300	7.9	down	down	correct
MCO.US	Moody's Corporation	20230126	317.27	318.94	314.04	318.21	913300	318.21	up	up	correct
MCR.US	MFS Charter Income Trust	20230126	6.51	6.56	6.49	6.54	55700	6.54	up	up	correct
MCS.US	The Marcus Corporation	20230126	15.23	15.41	14.91	15.09	1095900	15.09	down	down	correct
MCW.US	Mister Car Wash Inc.	20230126	9.47	9.62	9.41	9.54	1150500	9.54	up	up	correct
MCY.US	Mercury General Corporation	20230126	35.38	35.79	34.49	34.76	243600	34.76	down	down	correct
MD.US	MEDNAX Inc	20230126	15.13	15.41	15.04	15.26	807400	15.26	up	down	incorrect
MDC.US	M.D.C. Holdings Inc	20230126	37.61	38.1	37.12	38.1	541100	38.1	up	up	correct
MGRB.US	MGRB	20230126	20.02	20.19	19.84	20	9900	20	down	down	correct
MDT.US	Medtronic plc	20230126	81.74	81.88	81.02	81.84	4162700	81.84	up	up	correct
MDU.US	MDU Resources Group Inc	20230126	30.7	31	30.46	30.98	603100	30.98	up	down	incorrect
MEC.US	Mayville Engineering Company Inc	20230126	15	15.025	14.61	14.89	49100	14.89	down	up	incorrect
MED.US	Medifast Inc	20230126	115.73	116.45	113.77	114.78	132000	114.78	down	down	correct
MEG.US	Montrose Environmental Group Inc	20230126	52.49	52.49	50.43	51.84	228202	51.84	down	down	correct
MEGI.US	MainStay CBRE Global Infrastructure Megatrends Fund	20230126	15.13	15.24	15.08	15.14	157900	15.14	up	up	correct
MEI.US	Methode Electronics Inc	20230126	47.16	47.16	46.08	46.77	100500	46.77	down	down	correct
MER.US	PK	20230126	25.61	25.61	25.48	25.54	34406	25.54	down	down	correct
MET.US	PF	20230126	22.8	22.92	22.72	22.81	429661	22.81	up	up	correct
MFA.US	PC	20230126	19.39	19.5	19.35	19.49	6328	19.49	up	up	correct
MFC.US	Manulife Financial Corporation	20230126	19.54	19.93	19.51	19.93	4392200	19.93	up	up	correct
MFG.US	Mizuho Financial Group Inc	20230126	3.2	3.2	3.15	3.17	1551100	3.17	down	up	incorrect
MFGP.US	Micro Focus International plc	20230126	6.52	6.55	6.51	6.53	287100	6.53	up	up	correct
MFM.US	MFS Municipal Income Trust	20230126	5.31	5.34	5.27	5.28	106900	5.28	down	down	correct
MFV.US	MFS Special Value Trust	20230126	4.56	4.6	4.53	4.54	1100	4.54	down	down	correct
MG.US	Mistras Group Inc	20230126	5.27	5.32	5.12	5.19	36500	5.19	down	down	correct
MGA.US	Magna International Inc	20230126	62.01	62.22	61.07	62.05	867400	62.05	up	down	incorrect
MGF.US	MFS Government Markets Income Trust	20230126	3.38	3.38	3.35	3.36	136000	3.36	down	down	correct
MGM.US	MGM Resorts International	20230126	41.05	41.24	39.94	40.91	3843600	40.91	down	down	correct
MGR.US	Affiliated Managers Group Inc	20230126	25.22	25.22	24.88	25.07	28300	25.07	down	down	correct
MGRD.US	MGRD	20230126	17.6	17.61	17.5	17.6	26700	17.6
MGU.US	Macquarie Global Infrastructure Total Return Fund Inc	20230126	24.21	24.3	23.9	24.22	38800	24.22	up	up	correct
MGY.US	Magnolia Oil & Gas Corporation	20230126	23.44	23.895	22.7	23.81	4977700	23.81	up	up	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20230126	12.25	12.38	12.22	12.25	109400	12.25
MHF.US	Western Asset Municipal High Income Fund Inc	20230126	6.74	6.74	6.68	6.72	29400	6.72	down	down	correct
MHI.US	Pioneer Municipal High Income Fund Inc	20230126	9.45	9.53	9.44	9.46	45900	9.46	up	up	correct
MHK.US	Mohawk Industries Inc	20230126	118.58	119.7	115.39	117.33	420500	117.33	down	down	correct
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20230126	16.96	16.96	16.96	16.96	1000	16.96
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20230126	10.89	11	10.89	10.95	40000	10.95	up	down	incorrect
MHNC.US	Maiden Holdings North America Ltd	20230126	18.79	18.79	18.79	18.79	100	18.79
MIN.US	MFS Intermediate Income Trust	20230126	2.82	2.84	2.81	2.83	449600	2.83	up	up	correct
MIR.US	Mirion Technologies Inc	20230126	7.83	7.93	7.71	7.88	1095400	7.88	up	up	correct
MIT.US	Mason Industrial Technology Inc	20230126	10.04	10.04	10.032	10.032	20100	10.032	down	down	correct
MITT.US	PC	20230126	18.57	18.6166	18.4	18.5598	5513	18.5598	down	down	correct
MIXT.US	MiX Telematics Limited	20230126	7.44	8.36	7.32	8.06	97600	8.06	up	down	incorrect
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20230126	11.74	11.85	11.74	11.75	39500	11.75	up	up	correct
MKC.US	V	20230126	74.6	74.6	72.79	73.21	4200	73.21	down	down	correct
MKL.US	Markel Corporation	20230126	1409.13	1416.01	1400.03	1405.35	19500	1405.35	down	down	correct
ML.US	MoneyLion Inc	20230126	0.817	0.848	0.77	0.793	393200	0.793	down	down	correct
MLI.US	Mueller Industries Inc	20230126	65.12	65.21	64.19	65.12	242700	65.12
MLM.US	Martin Marietta Materials Inc	20230126	348.97	349	337.91	349	502100	349	up	up	correct
MLNK.US	MeridianLink Inc.	20230126	15.9	15.9	15.513	15.57	235500	15.57	down	down	correct
MLP.US	Maui Land & Pineapple Company Inc	20230126	9.19	9.21	9.1	9.14	5000	9.14	down	down	correct
MLR.US	Miller Industries Inc	20230126	28.75	28.75	28.57	28.69	10200	28.69	down	down	correct
MMC.US	Marsh & McLennan Companies Inc	20230126	172.45	175.99	170.4	175.66	2151500	175.66	up	up	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20230126	18.1	18.1	17.66	18	75900	18	down	up	incorrect
MMI.US	Marcus & Millichap Inc	20230126	38.33	39.09	38.24	38.25	209900	38.25	down	down	correct
MMM.US	3M Company	20230126	113.51	114.1	111.76	113.55	4625600	113.55	up	up	correct
MMP.US	Magellan Midstream Partners L.P	20230126	54.1	54.48	53.8	54.37	593900	54.37	up	up	correct
MMS.US	Maximus Inc	20230126	72.01	72.45	71.31	71.94	321200	71.94	down	up	incorrect
MMT.US	MFS Multimarket Income Trust	20230126	4.84	4.86	4.83	4.86	60800	4.86	up	down	incorrect
MMU.US	Western Asset Managed Municipals Fund Inc	20230126	10.67	10.69	10.51	10.53	50200	10.53	down	down	correct
MNP.US	Western Asset Municipal Partners Fund Inc	20230126	12.91	12.91	12.63	12.65	22000	12.65	down	up	incorrect
MNSO.US	MINISO Group Holding Limited	20230126	15.415	15.5	14.515	15.29	637300	15.29	down	down	correct
MO.US	Altria Group Inc	20230126	44.77	44.8	44.12	44.29	9449057	44.29	down	down	correct
MOD.US	Modine Manufacturing Company	20230126	22.63	22.8	21.94	22.13	243400	22.13	down	down	correct
MODN.US	Model N Inc	20230126	41.7	42.62	41.08	42.28	452100	42.28	up	up	correct
MOG.US	A	20230126	93.34	94.38	92.0925	93.68	55313	93.68	up	down	incorrect
MOGU.US	MOGU Inc	20230126	2.56	2.7	2.54	2.7	2200	2.7	up	up	correct
MOH.US	Molina Healthcare Inc	20230126	298.22	300.57	296.12	298.35	261400	298.35	up	up	correct
MOS.US	The Mosaic Company	20230126	48.66	49.3	48.25	49.18	3110900	49.18	up	up	correct
MOV.US	Movado Group Inc	20230126	35.08	35.25	34.37	34.57	98900	34.57	down	down	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20230126	11.42	11.44	11.39	11.39	96600	11.39	down	up	incorrect
MPC.US	Marathon Petroleum Corporation	20230126	130.71	135.42	129.69	135.35	4005300	135.35	up	up	correct
MPLX.US	MPLX LP	20230126	35	35.05	34.72	34.95	1146600	34.95	down	down	correct
MPV.US	Barings Participation Investors	20230126	13.15	13.15	13.05	13.11	7900	13.11	down	down	correct
MPW.US	Medical Properties Trust Inc	20230126	12.39	12.76	12	12.58	27897100	12.58	up	down	incorrect
MPX.US	Marine Products Corporation	20230126	13.12	13.16	12.74	12.99	25200	12.99	down	down	correct
MQT.US	BlackRock MuniYield Quality Fund II Inc	20230126	10.89	10.94	10.85	10.89	22300	10.89
MQY.US	BlackRock MuniYield Quality Fund Inc	20230126	12.29	12.35	12.18	12.22	123000	12.22	down	down	correct
MRC.US	MRC Global Inc	20230126	12.62	12.73	12.13	12.58	403800	12.58	down	down	correct
MRK.US	Merck & Co. Inc	20230126	108.53	108.55	105.82	106.87	9672700	106.87	down	up	incorrect
MRO.US	Marathon Oil Corporation	20230126	28.26	28.77	27.76	28.76	8211600	28.76	up	up	correct
MS.US	PL	20230126	23	23.205	22.93	23.06	35994	23.06	up	up	correct
MSA.US	MSA Safety Incorporated	20230126	133.37	134.13	131.48	134	93100	134	up	up	correct
MSB.US	Mesabi Trust	20230126	21.91	22.66	21.45	22.46	63500	22.46	up	up	correct
MSC.US	Studio City International Holdings Limited	20230126	6.46	7.43	6.46	7.38	96500	7.38	up	down	incorrect
MSCI.US	MSCI Inc	20230126	512	519.1	506.74	515.21	622200	515.21	up	up	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20230126	6.96	6.98	6.87	6.94	33700	6.94	down	down	correct
MSI.US	Motorola Solutions Inc	20230126	260.95	261.46	255.5	257.25	620200	257.25	down	down	correct
MSM.US	MSC Industrial Direct Co. Inc	20230126	81	81.95	80.63	81.66	374200	81.66	up	down	incorrect
MT.US	ArcelorMittal	20230126	31.93	32.27	31.46	32.25	2094100	32.25	up	up	correct
MTB.US	M&T Bank Corporation	20230126	156.82	158	154.61	155.01	892000	155.01	down	down	correct
MTCN.US	Arcelormittal	20230126	74.44	75.41	74.44	75.41	2600	75.41	up	up	correct
MTD.US	Mettler	20230126	1548.47	1548.47	1511.78	1523.71	81400	1523.71	down	down	correct
MTDR.US	Matador Resources Company	20230126	66.85	68.92	66.22	68.74	1458400	68.74	up	up	correct
MTG.US	MGIC Investment Corporation	20230126	13.95	14.39	13.94	14.33	5275400	14.33	up	down	incorrect
MTH.US	Meritage Homes Corporation	20230126	104.4	106.41	103	105.82	354400	105.82	up	up	correct
MTN.US	Vail Resorts Inc	20230126	253.82	257.53	253.82	256.63	200700	256.63	up	up	correct
MTR.US	Mesa Royalty Trust	20230126	18.73	19.72	18.72	19	18600	19	up	up	correct
MTRN.US	Materion Corporation	20230126	92.13	92.76	90.36	91.45	114600	91.45	down	down	correct
MTW.US	The Manitowoc Company Inc	20230126	12.78	13	12.55	12.9	185100	12.9	up	down	incorrect
MTX.US	Minerals Technologies Inc	20230126	67.4	68.29	66.82	67.92	116200	67.92	up	up	correct
MTZ.US	MasTec Inc	20230126	97.41	97.5	95.8	96.56	365300	96.56	down	down	correct
MUA.US	BlackRock MuniAssets Fund Inc	20230126	11.24	11.36	11.21	11.32	132800	11.32	up	up	correct
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20230126	11.4	11.49	11.37	11.38	199300	11.38	down	down	correct
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20230126	10.39	10.42	10.35	10.39	33100	10.39
MUFG.US	Mitsubishi UFJ Financial Group Inc	20230126	7.35	7.42	7.34	7.42	6284400	7.42	up	up	correct
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20230126	11.85	11.94	11.83	11.88	135800	11.88	up	up	correct
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20230126	11.77	11.83	11.72	11.74	132900	11.74	down	down	correct
MUR.US	Murphy Oil Corporation	20230126	43.16	45.63	43.08	45.35	4187800	45.35	up	up	correct
MUSA.US	Murphy USA Inc	20230126	265.78	269	264.33	267.96	136400	267.96	up	up	correct
MUX.US	McEwen Mining Inc	20230126	7.2	7.27	6.97	7.03	329100	7.03	down	down	correct
MVF.US	BlackRock MuniVest Fund Inc	20230126	7.06	7.1	7.06	7.09	130600	7.09	up	down	incorrect
MVO.US	MV Oil Trust	20230126	15.98	15.98	15.44	15.53	70500	15.53	down	down	correct
MVT.US	BlackRock MuniVest Fund II Inc	20230126	11.11	11.32	11.1	11.29	59300	11.29	up	up	correct
MWA.US	Mueller Water Products Inc	20230126	12.15	12.19	12.03	12.19	413600	12.19	up	up	correct
MX.US	Magnachip Semiconductor Corporation	20230126	10.84	10.9	10.44	10.53	399900	10.53	down	down	correct
MXE.US	Mexico Equity & Income Fund Inc	20230126	10.04	10.09	10.04	10.09	2300	10.09	up	up	correct
MXF.US	The Mexico Fund Inc	20230126	16.89	16.95	16.76	16.81	31900	16.81	down	up	incorrect
MXL.US	MaxLinear Inc	20230126	40.4	40.84	39.72	40.58	364900	40.58	up	up	correct
MYD.US	BlackRock MuniYield Fund Inc	20230126	11.16	11.16	11.01	11.03	34200	11.03	down	down	correct
MYE.US	Myers Industries Inc	20230126	23.52	24.02	23.5	23.99	74500	23.99	up	up	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20230126	11.46	11.49	11.36	11.36	217000	11.36	down	down	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20230126	10.41	10.52	10.41	10.48	35900	10.48	up	up	correct
MYOV.US	Myovant Sciences Ltd	20230126	26.9	26.91	26.88	26.9	336100	26.9
MYTE.US	MYT Netherlands Parent B.V	20230126	11.58	11.58	11.22	11.44	36600	11.44	down	down	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20230126	11.46	11.52	11.41	11.42	181600	11.42	down	down	correct
NAD.US	Nuveen Quality Municipal Income Fund	20230126	11.94	11.96	11.86	11.87	409700	11.87	down	down	correct
NAN.US	Nuveen New York Quality Municipal Income Fund	20230126	11.4	11.46	11.4	11.44	10400	11.44	up	down	incorrect
NAPA.US	The Duckhorn Portfolio Inc	20230126	16.93	16.98	16.455	16.5	196295	16.5	down	down	correct
NAT.US	Nordic American Tankers Limited	20230126	2.91	2.93	2.84	2.89	1983500	2.89	down	down	correct
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20230126	11.93	11.99	11.93	11.96	8900	11.96	up	up	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20230126	16.49	16.68	16.44	16.53	80500	16.53	up	down	incorrect
NBHC.US	National Bank Holdings Corporation	20230126	41.5	41.85	41	41.51	237100	41.51	up	up	correct
NBR.US	Nabors Industries Ltd	20230126	180.01	181.98	173.84	176.12	104500	176.12	down	down	correct
NBXG.US	Neuberger Berman Next Generation Connectivity Fund Inc	20230126	9.99	10.02	9.83	9.97	255400	9.97	down	down	correct
NC.US	NACCO Industries Inc	20230126	38.16	38.16	36.63	37.25	9100	37.25	down	down	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20230126	8.91	8.99	8.91	8.96	93200	8.96	up	up	correct
NCLH.US	Norwegian Cruise Line Holdings Ltd	20230126	15.63	15.71	15.1	15.2	9897700	15.2	down	down	correct
NCR.US	NCR Corporation	20230126	26.67	27.1	26.47	27.06	571600	27.06	up	up	correct
NCV.US	PA	20230126	22.45	22.45	22.3628	22.3628	1511	22.3628	down	down	correct
NCZ.US	PA	20230126	22.26	22.26	22.1	22.25	6192	22.25	down	down	correct
NDMO.US	Nuveen Dynamic Municipal Opportunities Fund	20230126	11.16	11.22	11.13	11.16	123700	11.16
NDP.US	Tortoise Energy Independence Fund Inc	20230126	30.74	31.23	30.74	31.23	8800	31.23	up	up	correct
NE.US	Noble Corporation	20230126	41	41.75	40.44	40.97	1092100	40.97	down	down	correct
NEA.US	Nuveen AMT	20230126	11.57	11.61	11.5	11.5	872100	11.5	down	up	incorrect
NEE.US	PP	20230126	49.59	49.9	49.59	49.83	2331813	49.83	up	up	correct
NEM.US	Newmont Corporation	20230126	54.88	54.88	53.57	54.13	5633600	54.13	down	down	correct
NEP.US	NextEra Energy Partners LP	20230126	72.72	73.41	71.825	73.39	1069800	73.39	up	up	correct
NET.US	Cloudflare Inc	20230126	48	49.56	46.81	49.52	5403600	49.52	up	down	incorrect
NETI.US	Eneti Inc	20230126	10.33	10.41	10.19	10.4	196200	10.4	up	up	correct
NEU.US	NewMarket Corporation	20230126	341.2	344.59	339.5	343.27	30600	343.27	up	up	correct
NEWR.US	New Relic Inc	20230126	58.46	59.85	58.16	59.78	299300	59.78	up	up	correct
NEX.US	NexTier Oilfield Solutions Inc	20230126	9.27	9.42	8.855	9.13	3057200	9.13	down	down	correct
NEXA.US	Nexa Resources S.A	20230126	7.45	7.53	7.24	7.45	68500	7.45
NFG.US	National Fuel Gas Company	20230126	57.82	57.99	56.47	57.41	663000	57.41	down	down	correct
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20230126	12.14	12.25	12.1	12.19	184600	12.19	up	up	correct
NGC.US	WT	20230126	0.16	0.16	0.1176	0.1186	3	0.1186	down	down	correct
NGG.US	National Grid plc	20230126	64.27	64.31	63.86	64.26	212500	64.26	down	up	incorrect
NGL.US	PC	20230126	17.63	17.63	17.4662	17.5001	3319	17.5001	down	down	correct
NGS.US	Natural Gas Services Group Inc	20230126	11.48	11.67	11.29	11.59	21100	11.59	up	up	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20230126	9.61	9.63	9.45	9.62	44700	9.62	up	up	correct
NGVT.US	Ingevity Corporation	20230126	78.76	80.33	78.7	80.23	108700	80.23	up	up	correct
NHI.US	National Health Investors Inc	20230126	56.37	57.03	56.19	56.92	155900	56.92	up	up	correct
NI.US	PB	20230126	25.28	25.34	25.2	25.29	28212	25.29	up	down	incorrect
NID.US	Nuveen Intermediate Duration Municipal Term Fund	20230126	13.5	13.53	13.5	13.52	63000	13.52	up	up	correct
NIE.US	AllianzGI Equity & Convertible Income Fund	20230126	20.06	20.07	19.9	20.02	84400	20.02	down	down	correct
NIM.US	Nuveen Select Maturities Municipal Fund	20230126	9.56	9.56	9.5	9.53	22000	9.53	down	down	correct
NIMC.US	NiSource Inc	20230126	104.066	104.73	104.066	104.397	55400	104.397	up	up	correct
NINE.US	Nine Energy Service Inc	20230126	13.69	14.23	12.52	13.36	2411000	13.36	down	down	correct
NIO.US	NIO Inc	20230126	12.43	12.47	11.8	12.17	51635100	12.17	down	down	correct
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20230126	12.96	13.01	12.96	13.01	22000	13.01	up	up	correct
NJR.US	New Jersey Resources Corporation	20230126	49.75	49.94	49.26	49.53	355700	49.53	down	down	correct
NKE.US	NIKE Inc	20230126	128.46	128.99	126.01	127.53	5838800	127.53	down	down	correct
NKG.US	Nuveen Georgia Quality Municipal Income Fund	20230126	10.59	10.6	10.56	10.57	14100	10.57	down	down	correct
NKX.US	Nuveen California AMT	20230126	12.48	12.51	12.47	12.51	60800	12.51	up	down	incorrect
NL.US	NL Industries Inc	20230126	7.34	7.52	7.25	7.52	5200	7.52	up	down	incorrect
NLS.US	Nautilus Inc	20230126	1.78	1.81	1.75	1.76	107100	1.76	down	down	correct
NLY.US	PI	20230126	23.35	23.35	23.12	23.13	60228	23.13	down	down	correct
NM.US	PH	20230126	18.5	18.5	18.5	18.5	0	18.5
NMAI.US	Nuveen Multi	20230126	12.58	12.58	12.44	12.5	56600	12.5	down	up	incorrect
NMCO.US	Nuveen Municipal Credit Opportunities Fund	20230126	12.05	12.07	11.96	12	169000	12	down	down	correct
NMG.US	Nouveau Monde Graphite Inc	20230126	5.01	5.08	4.92	5.05	65000	5.05	up	down	incorrect
NMI.US	Nuveen Municipal Income Fund Inc	20230126	10	10	9.7	10	48300	10
NMK.US	PC	20230126	76	76	76	76	0	76
NMM.US	Navios Maritime Partners L.P	20230126	26.42	26.57	25.92	26.57	165800	26.57	up	up	correct
NMPRG.US	Navios Maritime Holdings Inc	20230126	19.7	19.7	19.7	19.7	100	19.7
NMR.US	Nomura Holdings Inc	20230126	3.99	4.03	3.98	4.03	752600	4.03	up	up	correct
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20230126	12.2	12.29	11.95	12.03	32700	12.03	down	down	correct
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20230126	10.91	11.02	10.91	10.98	20200	10.98	up	up	correct
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20230126	10.93	10.98	10.91	10.96	287300	10.96	up	down	incorrect
NNI.US	Nelnet Inc	20230126	94.87	94.87	94.05	94.87	28900	94.87
NNN.US	National Retail Properties Inc	20230126	47.34	47.42	47.03	47.31	807300	47.31	down	down	correct
NOV.US	NOV Inc	20230126	24.6	24.82	23.97	24.8	3234100	24.8	up	up	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20230126	8.76	8.8	8.71	8.71	24400	8.71	down	down	correct
NOA.US	North American Construction Group Ltd	20230126	14.68	14.78	14.51	14.73	158200	14.73	up	up	correct
NOAH.US	Noah Holdings Limited	20230126	18.38	19.78	17.96	19.51	216300	19.51	up	up	correct
NOC.US	Northrop Grumman Corporation	20230126	458	473.2	438.99	443.47	3119200	443.47	down	down	correct
NOK.US	Nokia Corporation	20230126	4.78	4.86	4.73	4.81	27243000	4.81	up	up	correct
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20230126	10.79	10.82	10.78	10.79	700	10.79
NOMD.US	Nomad Foods Limited	20230126	17.53	17.59	17.165	17.17	767200	17.17	down	down	correct
NOVA.US	Sunnova Energy International Inc	20230126	18.855	18.99	17.584	18.11	3922400	18.11	down	down	correct
NOW.US	ServiceNow Inc	20230126	461.86	477.73	444.66	463.07	6350900	463.07	up	up	correct
NPCT.US	Nuveen Core Plus Impact Fund	20230126	11.5	11.51	11.415	11.49	139700	11.49	down	down	correct
NPK.US	National Presto Industries Inc	20230126	72.16	72.86	72.12	72.67	10500	72.67	up	up	correct
NPO.US	EnPro Industries Inc	20230126	115.85	116.23	113.49	115.77	64500	115.77	down	down	correct
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20230126	12.22	12.44	12.22	12.38	47600	12.38	up	down	incorrect
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20230126	11.79	11.83	11.76	11.8	31000	11.8	up	up	correct
NR.US	Newpark Resources Inc	20230126	4.64	4.68	4.25	4.37	894800	4.37	down	down	correct
NREF.US	PA	20230126	20.6	20.7621	20.315	20.5	7218	20.5	down	down	correct
NRG.US	NRG Energy Inc	20230126	33.31	33.5	32.84	33.49	5119800	33.49	up	down	incorrect
NRGX.US	PIMCO Energy and Tactical Credit Opportunities Fund	20230126	15.75	15.9	15.75	15.86	41400	15.86	up	down	incorrect
NRK.US	Nuveen New York AMT	20230126	10.8	10.87	10.75	10.76	105200	10.76	down	up	incorrect
NRP.US	Natural Resource Partners L.P	20230126	53.17	54.87	52.4	54.16	37700	54.16	up	up	correct
NRT.US	North European Oil Royalty Trust	20230126	15.54	16.3	15.33	15.87	172200	15.87	up	down	incorrect
NRUC.US	National Rural Utilities Cooperative Finance Corp	20230126	24.16	24.23	24.13	24.13	35304	24.13	down	down	correct
NS.US	PC	20230126	24.91	25.35	24.61	25.34	20142	25.34	up	up	correct
NSA.US	PA	20230126	24.3	24.39	24.125	24.3	5742	24.3
NSC.US	Norfolk Southern Corporation	20230126	243.86	245.41	235.42	241.18	1676500	241.18	down	down	correct
NSL.US	Nuveen Senior Income Fund	20230126	4.82	4.88	4.82	4.86	254600	4.86	up	up	correct
NSP.US	Insperity Inc	20230126	111.1	111.92	110.5	111.54	161353	111.54	up	down	incorrect
NTB.US	The Bank of N.T. Butterfield & Son Limited	20230126	30.84	31.02	30.43	30.64	138000	30.64	down	down	correct
NTCO.US	Natura &Co Holding S.A	20230126	5.06	5.14	4.975	5.13	377200	5.13	up	up	correct
NTEST.US	Z	20230126	25	25	25	25	0	25
NTG.US	Tortoise Midstream Energy Fund Inc	20230126	37.64	37.73	37.37	37.59	7000	37.59	down	down	correct
NTP.US	Nam Tai Property Inc	20230126	1.3	1.3	1.3	1.3	2039	1.3
NTR.US	Nutrien Ltd	20230126	79.81	81.83	79.5	81.73	1697100	81.73	up	up	correct
NTST.US	NETSTREIT Corp	20230126	19.59	19.77	19.36	19.71	421023	19.71	up	down	incorrect
NTZ.US	Natuzzi S.p.A	20230126	7.53	7.89	7.53	7.89	1200	7.89	up	up	correct
NUE.US	Nucor Corporation	20230126	160	170.56	159.6	169.82	4133200	169.82	up	up	correct
NUO.US	Nuveen Ohio Quality Municipal Income Fund	20230126	13.16	13.21	13.16	13.18	42800	13.18	up	up	correct
NUS.US	Nu Skin Enterprises Inc	20230126	43.83	44.2	42.48	42.91	623500	42.91	down	up	incorrect
NUV.US	Nuveen Municipal Value Fund Inc	20230126	9.04	9.1	8.99	9.04	396900	9.04
NUW.US	Nuveen AMT	20230126	14.16	14.27	14.09	14.09	37400	14.09	down	down	correct
NVG.US	Nuveen AMT	20230126	12.6	12.64	12.5	12.53	483500	12.53	down	down	correct
NVGS.US	Navigator Holdings Ltd	20230126	12.77	12.77	12.42	12.63	122700	12.63	down	down	correct
NVR.US	NVR Inc	20230126	5100	5176.1899	5037.5	5112.2202	9500	5112.2202	up	up	correct
NVRO.US	Nevro Corp	20230126	37.79	37.95	36.295	36.45	864700	36.45	down	down	correct
NVS.US	Novartis AG	20230126	90.98	91.08	89.42	89.84	2675400	89.84	down	up	incorrect
NVST.US	Envista Holdings Corporation	20230126	37.67	38.67	37.67	37.84	2936300	37.84	up	up	correct
NVT.US	nVent Electric plc	20230126	39.1	39.31	38.69	38.98	689700	38.98	down	down	correct
NVTA.US	Invitae Corporation	20230126	2.71	2.74	2.4	2.46	7766400	2.46	down	down	correct
NWG.US	NatWest Group plc	20230126	7.64	7.7	7.6	7.7	1039700	7.7	up	up	correct
NWN.US	Northwest Natural Holding Company	20230126	49.27	49.54	48.98	49.45	141600	49.45	up	down	incorrect
NX.US	Quanex Building Products Corporation	20230126	24.33	24.67	23.94	24.5	70100	24.5	up	up	correct
NXC.US	Nuveen California Select Tax	20230126	14.32	14.72	14.32	14.54	11800	14.54	up	up	correct
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20230126	12.01	12.09	12.01	12.07	59400	12.07	up	up	correct
NXN.US	Nuveen New York Select Tax	20230126	12.55	12.55	12.22	12.31	9800	12.31	down	up	incorrect
NXRT.US	NexPoint Residential Trust Inc	20230126	47.03	48.62	47.03	48.58	108800	48.58	up	up	correct
NXP.US	Nuveen Select Tax	20230126	14.15	14.34	14.14	14.32	142000	14.32	up	up	correct
NYC.US	New York City REIT Inc	20230126	12.91	12.91	12.19	12.36	18795	12.36	down	down	correct
NYCB.US	PU	20230126	45.35	45.97	44.99	45.5	2581	45.5	up	down	incorrect
NYT.US	The New York Times Company	20230126	34.56	35.15	34.52	34.61	623600	34.61	up	up	correct
NZF.US	Nuveen Municipal Credit Income Fund	20230126	12.47	12.52	12.35	12.35	771800	12.35	down	down	correct
O.US	Realty Income Corporation	20230126	67.68	68	67.13	67.97	2294800	67.97	up	down	incorrect
OAK.US	PB	20230126	23.43	23.44	23.25	23.44	15531	23.44	up	up	correct
OC.US	Owens Corning	20230126	92.55	93.89	89.28	91.69	803900	91.69	down	down	correct
OCFT.US	OneConnect Financial Technology Co. Ltd	20230126	8.47	8.61	7.7	8.44	85000	8.44	down	down	correct
OCN.US	Ocwen Financial Corporation	20230126	34.23	34.23	32.9	33.3	16200	33.3	down	down	correct
ODC.US	Oil	20230126	34.95	35.05	34.6	35.05	33900	35.05	up	up	correct
OEC.US	Orion Engineered Carbons S.A	20230126	20.12	20.19	19.72	20.06	289300	20.06	down	down	correct
OFC.US	Corporate Office Properties Trust	20230126	28.3	28.34	27.76	27.9	359900	27.9	down	up	incorrect
OFG.US	OFG Bancorp	20230126	28.38	28.69	26.84	27.67	268500	27.67	down	down	correct
OG.US	Onion Global Limited	20230126	0.11	0.11	0.11	0.11	1836	0.11
OGE.US	OGE Energy Corp	20230126	39.01	39.23	38.74	39.23	848100	39.23	up	up	correct
OGN.US	Organon & Co	20230126	30.6	30.82	30.11	30.32	1432000	30.32	down	down	correct
OGS.US	ONE Gas Inc	20230126	81.49	81.73	79.71	80	843200	80	down	down	correct
OHI.US	Omega Healthcare Investors Inc	20230126	28.34	28.7	28.23	28.65	1258700	28.65	up	up	correct
OI.US	O	20230126	18.92	19.48	18.79	19.04	1260100	19.04	up	up	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20230126	6.96	7.01	6.78	6.8	99700	6.8	down	down	correct
OII.US	Oceaneering International Inc	20230126	19.95	20.51	19.44	20.49	1053400	20.49	up	up	correct
OIS.US	Oil States International Inc	20230126	8.69	8.8	8.31	8.55	246000	8.55	down	up	incorrect
OKE.US	ONEOK Inc	20230126	69.75	69.83	68.69	69.54	2373900	68.585	down	down	correct
OLN.US	Olin Corporation	20230126	57.35	58.72	57.15	58.56	1354300	58.56	up	up	correct
OLO.US	Olo Inc	20230126	7.97	8.09	7.68	7.69	1011200	7.69	down	down	correct
OLP.US	One Liberty Properties Inc	20230126	23.27	23.44	23.15	23.44	31600	23.44	up	up	correct
OMC.US	Omnicom Group Inc	20230126	86.76	87.53	85.93	86.03	1455400	86.03	down	down	correct
OMF.US	OneMain Holdings Inc	20230126	43	43.24	42.06	42.83	1297600	42.83	down	up	incorrect
OMI.US	Owens & Minor Inc	20230126	19.97	20.45	19.91	20.45	631100	20.45	up	up	correct
ONON.US	On Holding AG	20230126	22.6	22.77	22.03	22.23	2327700	22.23	down	down	correct
ONTF.US	ON24 Inc	20230126	9.25	9.32	9.05	9.21	254200	9.21	down	down	correct
ONTO.US	Onto Innovation Inc	20230126	79	80.51	77.85	80.51	171700	80.51	up	up	correct
OOMA.US	Ooma Inc	20230126	14.41	14.67	14.31	14.54	34400	14.54	up	up	correct
OPY.US	Oppenheimer Holdings Inc	20230126	47.76	48.06	47.22	47.96	80200	47.96	up	up	correct
OR.US	Osisko Gold Royalties Ltd	20230126	13.87	13.95	13.65	13.74	666500	13.74	down	down	correct
ORA.US	Ormat Technologies Inc	20230126	91.56	91.61	90.58	91.6	401300	91.6	up	up	correct
ORAN.US	Orange S.A	20230126	10.45	10.47	10.41	10.46	436200	10.46	up	up	correct
ORC.US	Orchid Island Capital Inc	20230126	12.1	12.26	12.01	12.2	1020900	12.2	up	up	correct
ORCC.US	Owl Rock Capital Corporation	20230126	13.01	13.095	12.98	13.06	1503755	13.06	up	up	correct
ORCL.US	Oracle Corporation	20230126	89.89	90.49	89.09	89.83	7302800	89.83	down	down	correct
ORI.US	Old Republic International Corporation	20230126	25	26.69	24.88	26.57	3276200	26.57	up	up	correct
ORN.US	Orion Group Holdings Inc	20230126	2.96	2.96	2.79	2.84	47200	2.84	down	down	correct
OSCR.US	Oscar Health Inc	20230126	3.09	3.27	3.07	3.27	1073300	3.27	up	up	correct
OSG.US	Overseas Shipholding Group Inc	20230126	3.67	3.7	3.65	3.68	233214	3.68	up	down	incorrect
OSH.US	Oak Street Health Inc	20230126	28.38	29.13	27.51	29.1	2877700	29.1	up	up	correct
OSI.US	UN	20230126	10	10	10	10	1000	10
OSK.US	Oshkosh Corporation	20230126	99.53	100.7	98.61	100.63	481800	100.63	up	up	correct
OUT.US	Outfront Media Inc. (REIT)	20230126	18.89	19.21	18.65	19.2	1251100	19.2	up	down	incorrect
OVV.US	Ovintiv Inc	20230126	50.67	51.61	49.22	51.57	2566200	51.57	up	up	correct
OXM.US	Oxford Industries Inc	20230126	114.92	115.9	112.81	114.41	92200	114.41	down	down	correct
OXY.US	Occidental Petroleum Corporation	20230126	65.38	67.13	64.76	67.09	12564400	67.09	up	up	correct
OZ.US	Belpointe PREP LLC Unit	20230126	97.75	99	97.6	97.6	7400	97.6	down	down	correct
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20230126	183.43	186.11	183.43	185.71	55600	185.71	up	up	correct
PACK.US	Ranpak Holdings Corp	20230126	6.71	7.215	6.65	7.21	268500	7.21	up	up	correct
PAG.US	Penske Automotive Group Inc	20230126	120.82	122.67	119.61	122.57	219500	122.57	up	down	incorrect
PAGS.US	PagSeguro Digital Ltd	20230126	9.81	10.37	9.8	10.33	3837000	10.33	up	up	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20230126	12.4	12.43	12.32	12.34	15200	12.34	down	down	correct
PAM.US	Pampa Energía S.A	20230126	35.52	35.86	34.4	34.86	117000	34.86	down	up	incorrect
PAR.US	PAR Technology Corporation	20230126	31.6	33.3	31.5	33.22	364200	33.22	up	up	correct
PARR.US	Par Pacific Holdings Inc	20230126	27.82	28.2	27.2	27.88	682200	27.88	up	down	incorrect
PATH.US	UiPath Inc	20230126	14.71	14.89	14.15	14.56	4595281	14.56	down	up	incorrect
PAY.US	Paymentus Holdings Inc	20230126	8.62	8.77	8.59	8.75	61300	8.75	up	up	correct
PAYC.US	Paycom Software Inc	20230126	319.27	322.41	314.95	321.46	246800	321.46	up	up	correct
PB.US	Prosperity Bancshares Inc	20230126	74.62	75.28	73.52	74.78	782000	74.78	up	up	correct
PBA.US	Pembina Pipeline Corporation	20230126	35.7	35.91	35.3	35.85	427300	35.85	up	up	correct
PCM.US	PCM Fund Inc	20230126	8.71	8.89	8.71	8.79	11000	8.79	up	down	incorrect
PBF.US	PBF Energy Inc	20230126	44.7	45.44	43.4	45.41	1908400	45.41	up	up	correct
PBH.US	Prestige Consumer Healthcare Inc	20230126	65.48	65.91	65.03	65.62	159200	65.62	up	up	correct
PBI.US	PB	20230126	19.01	19.3465	18.87	19.14	19238	19.14	up	up	correct
PBR.US	A	20230126	10.6	10.65	10.16	10.32	8156900	10.32	down	down	correct
PBRA.US	Petróleo Brasileiro S.A.	20230126	10.6	10.65	10.16	10.32	8165478	10.32	down	down	correct
PBT.US	Permian Basin Royalty Trust	20230126	25.71	25.71	24.8	25.12	199400	25.12	down	down	correct
PCF.US	High Income Securities Fund	20230126	6.88	6.92	6.81	6.83	82300	6.83	down	down	correct
PCG.US	PG&E Corporation	20230126	15.96	16.02	15.8	15.85	15471400	15.85	down	down	correct
PCGU.US	PG&E Corporation	20230126	141.05	141.64	140.55	140.83	2800	140.83	down	up	incorrect
PCK.US	PIMCO California Municipal Income Fund II	20230126	6.51	6.57	6.46	6.47	67500	6.47	down	down	correct
PCN.US	PIMCO Corporate & Income Strategy Fund	20230126	13.26	13.37	13.26	13.29	153900	13.29	up	up	correct
PCOR.US	Procore Technologies Inc	20230126	55.6	56.62	54.56	55.91	460200	55.91	up	up	correct
PCQ.US	PIMCO California Municipal Income Fund	20230126	11.37	11.44	11.2	11.26	85700	11.26	down	down	correct
PD.US	PagerDuty Inc	20230126	28	28.583	27	28.37	1600300	28.37	up	down	incorrect
PDI.US	PIMCO Dynamic Income Fund	20230126	20.33	20.49	20.27	20.44	1106800	20.44	up	down	incorrect
PDM.US	Piedmont Office Realty Trust Inc	20230126	10.24	10.31	10.1	10.18	1268900	10.18	down	down	correct
PDO.US	Pimco Dynamic Income Opportunities Fund	20230126	14.08	14.16	14.05	14.1	485200	14.1	up	up	correct
PDS.US	Precision Drilling Corporation	20230126	85.81	86.2	81.3	82.51	73400	82.51	down	down	correct
PDT.US	John Hancock Premium Dividend Fund	20230126	13.19	13.22	13.12	13.21	121600	13.21	up	up	correct
PEAK.US	Healthpeak Properties Inc	20230126	27.21	27.31	26.71	27.29	3157800	27.29	up	up	correct
PEB.US	PG	20230126	20.6481	20.65	20.49	20.59	28013	20.59	down	down	correct
PEG.US	Public Service Enterprise Group Incorporated	20230126	60.63	61.18	60.48	61.03	1635100	61.03	up	up	correct
PEI.US	PD	20230126	1.9	1.9	1.78	1.78	1210	1.78	down	down	correct
PEN.US	Penumbra Inc	20230126	240.08	245.01	237.14	244.58	251300	244.58	up	up	correct
PEO.US	Adams Natural Resources Fund Inc	20230126	22.86	23.14	22.74	23.1	62200	23.1	up	up	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20230126	12.36	12.54	12.36	12.54	11100	12.54	up	down	incorrect
PFE.US	Pfizer Inc	20230126	44.2	44.3	43.61	44.25	38465500	44.25	up	up	correct
PFGC.US	Performance Food Group Company	20230126	60.2	60.812	59.76	60.42	624400	60.42	up	up	correct
PFH.US	CABCO Trust for JC Penney Debentures	20230126	20.27	20.27	20.08	20.17	84500	20.17	down	down	correct
PFL.US	PIMCO Income Strategy Fund	20230126	8.74	8.78	8.69	8.7	66000	8.7	down	up	incorrect
PFN.US	PIMCO Income Strategy Fund II	20230126	7.65	7.69	7.61	7.64	209900	7.64	down	up	incorrect
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20230126	9.44	9.48	9.37	9.39	27900	9.39	down	down	correct
PFS.US	Provident Financial Services Inc	20230126	22.46	22.59	22.12	22.39	384100	22.39	down	down	correct
PFSI.US	PennyMac Financial Services Inc	20230126	64.75	65.86	63.85	65.85	256100	65.85	up	up	correct
PG.US	The Procter & Gamble Company	20230126	141.73	141.74	140.74	141.15	5398600	141.15	down	down	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20230126	7.92	8.18	7.75	8.18	38300	8.18	up	up	correct
PGR.US	The Progressive Corporation	20230126	135.87	136.37	134.34	134.91	2724400	134.91	down	down	correct
PGRE.US	Paramount Group Inc	20230126	6.19	6.24	6.095	6.19	776300	6.19
PGTI.US	PGT Innovations Inc	20230126	20.4	20.68	20.31	20.67	182500	20.67	up	up	correct
PGZ.US	Principal Real Estate Income Fund	20230126	11.33	11.4	11.3	11.39	14400	11.39	up	up	correct
PH.US	Parker	20230126	311.69	314.67	307.83	314.41	569000	314.41	up	up	correct
PHD.US	Pioneer Floating Rate Fund Inc	20230126	8.98	9.06	8.97	9	40600	9	up	up	correct
PHG.US	Koninklijke Philips N.V	20230126	16.86	16.92	16.74	16.89	2010200	16.89	up	down	incorrect
PHI.US	PLDT Inc	20230126	27.58	27.58	26.76	27	45500	27	down	down	correct
PHK.US	PIMCO High Income Fund	20230126	5.17	5.17	5.14	5.15	411000	5.15	down	down	correct
PHM.US	PulteGroup Inc	20230126	52.27	52.83	51.38	52.37	1800800	52.37	up	up	correct
PHR.US	Phreesia Inc	20230126	35.74	36.03	34.72	35.79	429700	35.79	up	down	incorrect
PHT.US	Pioneer High Income Fund Inc	20230126	6.98	7	6.94	6.94	66000	6.94	down	down	correct
PHX.US	PHX Minerals Inc	20230126	3.91	3.91	3.82	3.86	69600	3.86	down	down	correct
PII.US	Polaris Inc	20230126	106.93	107.71	104.11	106.46	476700	106.46	down	down	correct
PIM.US	Putnam Master Intermediate Income Trust	20230126	3.3	3.31	3.29	3.29	19800	3.29	down	down	correct
PINE.US	Alpine Income Property Trust Inc	20230126	19.94	20.365	19.94	20.32	104100	20.32	up	up	correct
PINS.US	Pinterest Inc	20230126	26.45	26.97	25.75	26.37	9105700	26.37	down	down	correct
PIPR.US	Piper Sandler Companies	20230126	139.36	140.88	137.71	140.87	99900	140.87	up	up	correct
PJT.US	PJT Partners Inc	20230126	80.25	81.3	80.14	81.26	92600	81.26	up	down	incorrect
PK.US	Park Hotels & Resorts Inc	20230126	13.85	14.21	13.725	14.19	6435600	14.19	up	up	correct
PKE.US	Park Aerospace Corp	20230126	13.6	13.67	13.34	13.54	30700	13.54	down	down	correct
PKG.US	Packaging Corporation of America	20230126	127.5	138.82	127.5	138.62	1253300	138.62	up	down	incorrect
PKI.US	PerkinElmer Inc	20230126	135.97	135.97	132.99	134.96	969900	134.96	down	down	correct
PKX.US	POSCO	20230126	63.94	64.29	63.32	64.16	208000	64.16	up	up	correct
PLD.US	Prologis Inc	20230126	126.69	128.13	125.98	128.06	2071900	128.06	up	up	correct
PLNT.US	Planet Fitness Inc	20230126	82.37	83.305	81.891	83.23	700800	83.23	up	up	correct
PLOW.US	Douglas Dynamics Inc	20230126	39.45	39.54	38.82	39.54	39300	39.54	up	up	correct
PMT.US	PB	20230126	23.79	23.85	23.7	23.8381	13004	23.8381	up	up	correct
PLTR.US	Palantir Technologies Inc	20230126	7.37	7.45	7.04	7.24	28005624	7.24	down	down	correct
PLYM.US	Plymouth Industrial REIT Inc	20230126	21.26	21.7	21.25	21.7	148600	21.7	up	up	correct
PM.US	Philip Morris International Inc	20230126	103.09	104.35	102.45	104.32	4156200	104.32	up	up	correct
PMF.US	PIMCO Municipal Income Fund	20230126	10.99	10.99	10.81	10.84	16700	10.84	down	up	incorrect
PML.US	PIMCO Municipal Income Fund II	20230126	9.6	9.62	9.56	9.61	200200	9.61	up	down	incorrect
PMM.US	Putnam Managed Municipal Income Trust	20230126	7.08	7.28	7.08	7.2	202300	7.2	up	up	correct
PMO.US	Putnam Municipal Opportunities Trust	20230126	12.01	12.15	11.98	12.07	74500	12.07	up	up	correct
PMX.US	PIMCO Municipal Income Fund III	20230126	8.62	8.67	8.61	8.61	46600	8.61	down	up	incorrect
PNC.US	The PNC Financial Services Group Inc	20230126	161.02	161.99	159.31	161.93	1397200	161.93	up	up	correct
PNF.US	PIMCO New York Municipal Income Fund	20230126	9.71	9.71	9.64	9.7	3500	9.7	down	down	correct
PNI.US	PIMCO New York Municipal Income Fund II	20230126	8.25	8.4	8.2	8.32	25400	8.32	up	down	incorrect
PNM.US	PNM Resources Inc	20230126	49.27	49.37	49.2	49.32	331400	49.32	up	up	correct
PNR.US	Pentair plc	20230126	51.09	51.09	50.15	50.59	1277800	50.59	down	down	correct
PNW.US	Pinnacle West Capital Corporation	20230126	73.51	74.07	73.15	74.02	766600	74.02	up	up	correct
POR.US	Portland General Electric Company	20230126	46.81	47.24	46.75	47.17	510000	47.17	up	up	correct
POST.US	Post Holdings Inc	20230126	90.06	91.34	88.3	91.29	511200	91.29	up	down	incorrect
PPG.US	PPG Industries Inc	20230126	125.75	128.48	125.47	127.7	2149900	127.7	up	up	correct
PPL.US	PPL Corporation	20230126	29.45	29.71	29.26	29.68	4778800	29.68	up	up	correct
PPT.US	Putnam Premier Income Trust	20230126	3.76	3.77	3.74	3.76	208100	3.76
PRA.US	ProAssurance Corporation	20230126	19.16	19.28	18.95	19.06	139200	19.06	down	up	incorrect
PRE.US	PJ	20230126	21.66	21.8791	21.65	21.8791	5233	21.8791	up	up	correct
PRG.US	PROG Holdings Inc	20230126	20.34	20.64	20.12	20.49	475800	20.49	up	up	correct
PRGO.US	Perrigo Company plc	20230126	36.98	37.01	36.45	36.64	865500	36.64	down	up	incorrect
PRI.US	Primerica Inc	20230126	156.52	158.92	156.52	158.08	114400	158.08	up	down	incorrect
PRIF.US	PI	20230126	22.4572	22.4572	22.4572	22.4572	40	22.4572
PRLB.US	Proto Labs Inc	20230126	28.43	28.75	27.87	28.62	107700	28.62	up	up	correct
PRMW.US	Primo Water Corporation	20230126	15.51	15.59	15.3	15.55	667900	15.55	up	up	correct
PRO.US	PROS Holdings Inc	20230126	24.2	24.78	23.91	24.78	205000	24.78	up	up	correct
PRS.US	Prudential Financial Inc	20230126	25.41	25.41	25.25	25.41	19100	25.41
PRT.US	PermRock Royalty Trust	20230126	7.81	7.88	7.62	7.72	40500	7.72	down	down	correct
PRTY.US	Party City Holdco Inc	20230126	0.13	0.168	0.1101	0.126	7194034	0.126	down	down	correct
PRU.US	Prudential Financial Inc	20230126	102.1	102.95	101.13	102.83	1208300	102.83	up	up	correct
PSA.US	PN	20230126	18.11	18.12	18.0379	18.04	17233	18.04	down	up	incorrect
PSB.US	PZ	20230126	11	11.7	11	11.15	10957	11.15	up	down	incorrect
PSEC.US	PA	20230126	16.86	16.87	16.61	16.76	21528	16.76	down	down	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20230126	20.86	20.95	20.82	20.94	26100	20.94	up	up	correct
PSFE.US	WT	20230126	0.12	0.13	0.105	0.1189	140529	0.1189	down	down	correct
PSN.US	Parsons Corporation	20230126	43.47	43.709	42.96	43.24	456400	43.24	down	down	correct
PSO.US	Pearson plc	20230126	11.43	11.46	11.39	11.43	408100	11.43
PSPC.US	UN	20230126	10.02	10.02	10.02	10.02	0	10.02
PSTG.US	Pure Storage Inc	20230126	28.04	28.28	27.635	28.24	4521200	28.24	up	down	incorrect
PSTL.US	Postal Realty Trust Inc	20230126	15.39	15.39	15.16	15.3	52200	15.3	down	down	correct
PSX.US	Phillips 66	20230126	109.55	111.67	108.28	111.49	2723600	111.49	up	up	correct
PTA.US	Cohen & Steers Tax	20230126	19.57	19.866	19.51	19.65	121600	19.65	up	up	correct
PTY.US	PIMCO Corporate & Income Opportunity Fund	20230126	13.7	13.72	13.64	13.66	623300	13.66	down	down	correct
PUMP.US	ProPetro Holding Corp	20230126	9.77	9.89	9.32	9.65	974700	9.65	down	down	correct
PVH.US	PVH Corp	20230126	90.15	90.47	88.3	89.12	472300	89.12	down	up	incorrect
PVL.US	Permianville Royalty Trust	20230126	3.06	3.08	3.01	3.06	246800	3.06
PWR.US	Quanta Services Inc	20230126	149.65	150.17	147.42	150.06	840400	150.06	up	up	correct
PWSC.US	PowerSchool Holdings Inc	20230126	23.69	24.18	23.18	23.42	308200	23.42	down	down	correct
PXD.US	Pioneer Natural Resources Company	20230126	239.46	239.8	232.85	237	2292700	237	down	down	correct
PYN.US	PIMCO New York Municipal Income Fund III	20230126	6.95	7	6.94	6.94	3500	6.94	down	down	correct
PYS.US	PPlus Trust Series RRD	20230126	20.86	20.86	20.86	20.86	0	20.86
PYT.US	PPLUS Trust Series GSC	20230126	21.25	21.25	21.25	21.25	0	21.25
PZC.US	PIMCO California Municipal Income Fund III	20230126	8.1	8.15	8.08	8.12	64300	8.12	up	up	correct
QD.US	Qudian Inc	20230126	1.16	1.25	1.141	1.17	1707600	1.17	up	up	correct
QGEN.US	QIAGEN N.V	20230126	50.2	50.28	49.51	49.91	535500	49.91	down	down	correct
QSR.US	Restaurant Brands International Inc	20230126	68.3	68.65	66.55	67.4	876700	67.4	down	down	correct
QTWO.US	Q2 Holdings Inc	20230126	32.04	32.77	31.58	31.92	227800	31.92	down	down	correct
QUOT.US	Quotient Technology Inc	20230126	3.83	4.04	3.75	3.82	539400	3.82	down	down	correct
QVCC.US	QVCC	20230126	15.33	15.5	14.81	14.9	39000	14.9	down	down	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20230126	14.88	15.23	14.51	14.67	39700	14.67	down	down	correct
R.US	Ryder System Inc	20230126	93.64	93.64	92	92.48	104000	92.48	down	down	correct
RA.US	Brookfield Real Assets Income Fund Inc	20230126	17.39	17.49	17.342	17.39	219700	17.39
RAAS.US	Cloopen Group Holding Limited	20230126	0.8	0.98	0.797	0.909	514300	0.909	up	down	incorrect
RACE.US	Ferrari N.V	20230126	246.76	248.503	246.3	247.77	362500	247.77	up	up	correct
RAD.US	Rite Aid Corporation	20230126	3.5	3.62	3.41	3.45	2046800	3.45	down	down	correct
RAMP.US	LiveRamp Holdings Inc	20230126	25.67	26	25.53	25.9	448300	25.9	up	up	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20230126	58.31	59.14	57.53	58.66	3366000	58.66	up	up	correct
RBC.US	Regal Beloit Corporation	20230126	236.22	243.55	233.55	243.5	161500	243.5	up	up	correct
RBLX.US	Roblox Corporation	20230126	37.31	37.78	35.195	35.97	9882700	35.97	down	down	correct
RBOT.US	WT	20230126	0.24	0.2725	0.23	0.2725	31500	0.2725	up	up	correct
RC.US	PE	20230126	19.3699	19.9	19.3699	19.8	53528	19.8	up	up	correct
RCA.US	Ready Capital Corporation 7.00% Convertible Senior Notes due 2023	20230126	25.3001	25.4	25.3001	25.4	3543	25.4	up	up	correct
RCB.US	Ready Capital Corporation	20230126	23.43	23.43	23.2	23.38	10900	23.38	down	down	correct
RCFA.US	UN	20230126	10.3	10.3	10.3	10.3	0	10.3
RCI.US	Rogers Communications Inc	20230126	49.24	49.58	48.86	49.06	332600	49.06	down	down	correct
RCL.US	Royal Caribbean Group	20230126	64.53	64.7	62.98	63.93	2552400	63.93	down	down	correct
RCS.US	PIMCO Strategic Income Fund Inc	20230126	5.51	5.65	5.48	5.62	93000	5.62	up	up	correct
RCUS.US	Arcus Biosciences Inc	20230126	23.59	23.59	22.41	23.09	596200	23.09	down	down	correct
RDN.US	Radian Group Inc	20230126	21.5	22.02	21.49	21.94	978100	21.94	up	up	correct
RDW.US	Redwire Corp	20230126	2.44	2.508	2.325	2.39	72800	2.39	down	down	correct
RDY.US	Dr. Reddy's Laboratories Limited	20230126	52.69	52.69	52.23	52.5	88100	52.5	down	down	correct
RE.US	Everest Re Group Ltd	20230126	351.65	357.77	350.53	357.05	186500	357.05	up	up	correct
RELX.US	RELX PLC	20230126	29.39	29.54	29.29	29.41	768700	29.41	up	up	correct
RENN.US	Renren Inc	20230126	2.01	2.11	1.98	2.04	103900	2.04	up	up	correct
RERE.US	AiHuiShou International Co. Ltd.	20230126	3.1	3.17	2.96	3.12	132100	3.12	up	up	correct
RES.US	RPC Inc	20230126	9.9	10.06	9.13	9.5	3295900	9.5	down	down	correct
REVG.US	REV Group Inc	20230126	13.35	13.41	13.155	13.4	96700	13.4	up	up	correct
REX.US	REX American Resources Corporation	20230126	32.52	32.81	31.17	31.6	108100	31.6	down	down	correct
REXR.US	PC	20230126	23.89	24.23	23.89	24	10242	24	up	up	correct
REZI.US	Resideo Technologies Inc	20230126	18.06	18.56	18.04	18.56	461000	18.56	up	up	correct
RF.US	PE	20230126	19.71	19.8	19.69	19.8	25585	19.8	up	up	correct
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20230126	13.22	13.4	13.17	13.36	39900	13.36	up	up	correct
RFL.US	Rafael Holdings Inc	20230126	2.065	2.1	2.003	2.06	19800	2.06	down	down	correct
RFM.US	RiverNorth Flexible Municipal Income Fund Inc	20230126	16.41	16.49	16.3	16.37	37700	16.37	down	up	incorrect
RFMZ.US	RiverNorth Flexible Municipal Income Fund II Inc	20230126	14.27	14.33	14.17	14.2	86700	14.2	down	down	correct
RFP.US	Resolute Forest Products Inc	20230126	21.45	21.69	21.44	21.53	527300	21.53	up	up	correct
RGA.US	Reinsurance Group of America Incorporated	20230126	149.2	152.43	149.02	151.92	444800	151.92	up	up	correct
RGR.US	Sturm Ruger & Company Inc	20230126	55.63	55.8	55.05	55.46	87000	55.46	down	up	incorrect
RGS.US	Regis Corporation	20230126	1.57	1.69	1.57	1.63	118200	1.63	up	up	correct
RGT.US	Royce Global Value Trust Inc	20230126	9.53	9.6	9.53	9.58	13200	9.58	up	up	correct
RH.US	RH	20230126	312	314.6	303.47	308.99	327900	308.99	down	down	correct
RHI.US	Robert Half International Inc	20230126	79.5	81.11	79.3	80.81	1396100	80.81	up	up	correct
RHP.US	Ryman Hospitality Properties Inc	20230126	89.43	89.87	87.82	89.86	273700	89.86	up	up	correct
RIG.US	Transocean Ltd	20230126	6.5	6.69	6.23	6.66	26872600	6.66	up	up	correct
RIO.US	Rio Tinto Group	20230126	80.28	80.52	79.32	80.4	2908000	80.4	up	up	correct
RIV.US	RiverNorth Opportunities Fund Inc	20230126	12.24	12.29	12.123	12.21	78500	12.21	down	down	correct
RJF.US	Raymond James Financial Inc	20230126	120.2	120.73	112.22	113.38	2723000	113.38	down	down	correct
RKT.US	Rocket Companies Inc	20230126	9.1	9.4	9.005	9.17	2024100	9.17	up	up	correct
RLI.US	RLI Corp	20230126	135.43	137.49	130.08	130.61	251100	130.61	down	up	incorrect
RL.US	Ralph Lauren Corporation	20230126	125.26	125.77	122.21	124.21	889600	124.21	down	down	correct
RLJ.US	PA	20230126	24.71	24.84	24.67	24.83	28064	24.83	up	up	correct
RLX.US	RLX Technology Inc	20230126	2.7	2.71	2.6	2.68	5577200	2.68	down	down	correct
RM.US	Regional Management Corp	20230126	32.97	33.5	32.97	33.5	7300	33.5	up	up	correct
RMD.US	ResMed Inc	20230126	231.18	233.6	230.23	232.17	538300	232.17	up	up	correct
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20230126	18.29	18.35	18.02	18.35	12700	18.35	up	up	correct
RMM.US	Rivernorth Managed Duration Municipal Income Fund Inc	20230126	15.7	15.81	15.56	15.66	62700	15.66	down	up	incorrect
RMPL.US	P	20230126	25.11	25.11	25.11	25.11	256	25.11
RMT.US	Royce Micro	20230126	9.47	9.47	9.33	9.4	145600	9.4	down	down	correct
RNG.US	RingCentral Inc	20230126	38.66	39	37.06	38.42	987700	38.42	down	down	correct
RNGR.US	Ranger Energy Services Inc	20230126	11.19	11.26	10.59	10.79	41200	10.79	down	down	correct
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20230126	22.11	22.38	22.11	22.31	67900	22.31	up	up	correct
RNR.US	PG	20230126	18.24	18.24	18.16	18.18	71412	18.18	down	down	correct
ROG.US	Rogers Corporation	20230126	133.45	135.41	132.9	135.36	228400	135.36	up	up	correct
ROK.US	Rockwell Automation Inc	20230126	290.43	294.21	271.31	281.87	1505200	281.87	down	down	correct
ROL.US	Rollins Inc	20230126	36.53	36.71	35.92	36.14	1029400	36.14	down	down	correct
RONI.US	Rice Acquisition Corp II	20230126	10.2	10.23	10.19	10.2	138300	10.2
ROP.US	Roper Technologies Inc	20230126	446.51	448.94	440.56	444.45	697700	444.45	down	up	incorrect
RPM.US	RPM International Inc	20230126	85.79	88.16	85.71	87.47	496200	87.47	up	up	correct
RPT.US	PD	20230126	50.77	50.93	50.73	50.73	2210	50.73	down	down	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20230126	12.92	12.96	12.81	12.92	401900	12.92
RRC.US	Range Resources Corporation	20230126	24.94	25.4	24.07	25.26	5619400	25.26	up	up	correct
RRX.US	Regal Beloit Corporation	20230126	135.09	137.73	134.34	136.79	431300	136.79	up	down	incorrect
RS.US	Reliance Steel & Aluminum Co	20230126	222.26	228.65	220.47	227.85	340600	227.85	up	up	correct
RSF.US	RiverNorth Specialty Finance Corp	20230126	16.3	16.37	16.19	16.2	40100	16.2	down	down	correct
RSG.US	Republic Services Inc	20230126	124.78	124.91	123.07	123.87	898700	123.87	down	down	correct
RSI.US	Rush Street Interactive Inc	20230126	4.25	4.36	4.12	4.15	320600	4.15	down	down	correct
RSKD.US	Riskified Ltd.	20230126	5.53	5.64	5.34	5.49	231700	5.49	down	down	correct
RTX.US	Raytheon Technologies Corporation	20230126	100.68	100.93	99.13	100.25	4302900	100.25	down	down	correct
RVLV.US	Revolve Group Inc	20230126	27.88	28.155	26.19	26.65	1112900	26.65	down	down	correct
RVT.US	Royce Value Trust Inc	20230126	14.37	14.4	14.22	14.36	230700	14.36	down	up	incorrect
RWT.US	Redwood Trust Inc	20230126	7.87	7.94	7.81	7.94	587200	7.94	up	down	incorrect
RY.US	PT	20230126	26.34	26.67	26.34	26.67	1350	26.67	up	up	correct
RYAM.US	Rayonier Advanced Materials Inc	20230126	6.14	6.22	5.99	6.18	647500	6.18	up	up	correct
RYAN.US	RYAN SPECIALTY GROUP HOLDINGS INC.	20230126	42.16	42.44	41.97	42.25	270500	42.25	up	up	correct
RYB.US	RYB Education Inc	20230126	16.999	20.13	16.99	18.5	10444	18.5	up	up	correct
RYI.US	Ryerson Holding Corporation	20230126	37	37.75	36.45	37.66	201500	37.66	up	down	incorrect
RYN.US	Rayonier Inc	20230126	35.12	35.6	35.02	35.57	236700	35.57	up	up	correct
RZA.US	Reinsurance Group of America Incorporated	20230126	0	0	0	0	0	0
S.US	SentinelOne Inc.	20230126	14.83	15.08	14.115	14.52	3313500	14.52	down	down	correct
SA.US	Seabridge Gold Inc	20230126	14.09	14.09	13.55	13.8	280800	13.8	down	down	correct
SACH.US	PA	20230126	22.31	22.9499	22.31	22.48	2980	22.48	up	up	correct
SAFE.US	Safehold Inc	20230126	33.93	34.17	33.34	34.15	61500	34.15	up	up	correct
SAH.US	Sonic Automotive Inc	20230126	49.83	51.05	49.16	51	161700	51	up	up	correct
SAIC.US	Science Applications International Corporation	20230126	104.52	104.91	103.17	103.28	298900	103.28	down	down	correct
SAM.US	The Boston Beer Company Inc	20230126	385.86	390.92	375.22	389.92	137200	389.92	up	up	correct
SAN.US	Banco Santander S.A	20230126	3.44	3.45	3.41	3.45	5158700	3.45	up	up	correct
SAND.US	Sandstorm Gold Ltd	20230126	6.2	6.22	5.98	6.01	2457300	6.01	down	up	incorrect
SAP.US	SAP SE	20230126	112.75	114.69	112.3	114.1	1869700	114.1	up	down	incorrect
SAR.US	Saratoga Investment Corp	20230126	27	27.17	26.78	26.91	34500	26.91	down	down	correct
SAVE.US	Spirit Airlines Inc	20230126	19.95	20.29	19.75	20.16	713300	20.16	up	up	correct
SB.US	PD	20230126	24.7	25.04	24.67	24.8	16989	24.8	up	up	correct
SBBA.US	SBBA	20230126	24.662	24.7	24.66	24.7	1100	24.7	up	up	correct
SBH.US	Sally Beauty Holdings Inc	20230126	14.96	15.2	14.74	14.93	1041700	14.93	down	up	incorrect
SBI.US	Western Asset Intermediate Muni Fund Inc	20230126	7.86	7.91	7.86	7.91	36200	7.91	up	up	correct
SBOW.US	SilverBow Resources Inc	20230126	26.79	27.29	25.84	26.76	317100	26.76	down	down	correct
SBR.US	Sabine Royalty Trust	20230126	87.56	88	85.56	87.06	97700	87.06	down	up	incorrect
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20230126	10.66	10.73	10.54	10.66	1665000	10.66
SBSW.US	Sibanye Stillwater Limited	20230126	11.02	11.07	10.85	11.05	2409800	11.05	up	up	correct
SCCO.US	Southern Copper Corporation	20230126	75.47	75.96	73.85	74.8	987200	74.8	down	down	correct
SCD.US	LMP Capital and Income Fund Inc	20230126	12.51	12.58	12.38	12.57	49000	12.57	up	up	correct
SCE.US	PL	20230126	19.89	20.095	19.67	20.05	26883	20.05	up	up	correct
TWOA.US	two	20230126	10.13	10.13	10.13	10.13	255000	10.13
SCHW.US	PJ	20230126	21.27	21.3472	21.13	21.315	54695	21.315	up	up	correct
SCI.US	Service Corporation International	20230126	71.48	72	71.37	71.9	685400	71.9	up	down	incorrect
SCL.US	Stepan Company	20230126	108.43	108.84	107.07	108.66	60800	108.66	up	up	correct
SCM.US	Stellus Capital Investment Corporation	20230126	14.57	14.74	14.43	14.7	106500	14.7	up	up	correct
SCS.US	Steelcase Inc	20230126	7.4	7.44	7.25	7.36	403600	7.36	down	down	correct
SCU.US	Sculptor Capital Management Inc	20230126	9.17	9.39	8.95	9.39	176995	9.39	up	up	correct
SCX.US	The L.S. Starrett Company	20230126	8.1	8.24	8.03	8.24	6600	8.24	up	up	correct
SD.US	SandRidge Energy Inc	20230126	16.73	16.96	16.285	16.75	489900	16.75	up	up	correct
SDHY.US	PGIM Short Duration High Yield Opportunities Fund	20230126	15.85	15.85	15.6	15.73	87200	15.73	down	down	correct
SDRL.US	Seadrill Limited	20230126	41.56	41.72	40.47	41.33	448700	41.33	down	down	correct
SE.US	Sea Limited	20230126	67.8	68.76	65.36	67	3525600	67	down	down	correct
SEAS.US	SeaWorld Entertainment Inc	20230126	61.93	62.14	60.62	61.82	417700	61.82	down	down	correct
SEE.US	Sealed Air Corporation	20230126	51.8	52.65	51.48	52.61	921600	52.61	up	up	correct
SEM.US	Select Medical Holdings Corporation	20230126	28	28.43	27.86	28.4	212600	28.4	up	up	correct
SEMR.US	SEMrush Holdings Inc	20230126	8.15	9.005	8.08	8.91	662600	8.91	up	up	correct
SF.US	PD	20230126	18.8	18.95	18.65	18.93	28957	18.93	up	up	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20230126	23.96	23.96	23.35	23.39	14622	23.39	down	down	correct
SFE.US	Safeguard Scientifics Inc	20230126	3.15	3.16	3.08	3.14	2700	3.14	down	down	correct
SFL.US	SFL Corporation Ltd	20230126	9.88	9.91	9.71	9.9	686100	9.9	up	up	correct
SG.US	Sweetgreen Inc.	20230126	9.78	9.87	9.49	9.69	1017100	9.69	down	down	correct
SGFY.US	Signify Health Inc	20230126	28.95	29.04	28.5	28.61	2247500	28.61	down	down	correct
SGU.US	Star Group L.P	20230126	12.42	12.44	12.07	12.11	57400	12.11	down	down	correct
SHAK.US	Shake Shack Inc	20230126	57.1	58.26	55.65	56.45	546900	56.45	down	down	correct
SHG.US	Shinhan Financial Group Co. Ltd	20230126	36.47	36.64	36.33	36.62	66400	36.62	up	up	correct
SHO.US	PH	20230126	21.02	21.24	21.02	21.24	3998	21.24	up	up	correct
SHOP.US	Shopify Inc	20230126	48.7	49.08	46.44	48.33	28958200	48.33	down	down	correct
SHPW.US	Shapeways Holdings Inc.	20230126	0.58	0.59	0.55	0.558	72600	0.558	down	down	correct
SHW.US	The Sherwin	20230126	220.8	230.28	219.07	225.06	7703000	225.06	up	up	correct
SID.US	Companhia Siderúrgica Nacional	20230126	3.55	3.68	3.53	3.68	3589600	3.68	up	up	correct
SIG.US	Signet Jewelers Limited	20230126	77.44	79	75.35	75.62	513100	75.62	down	down	correct
SII.US	Sprott Inc	20230126	41.08	41.08	40.05	40.39	38300	40.39	down	down	correct
SITC.US	PA	20230126	24.3601	24.6923	24.3601	24.4	8959	24.4	up	up	correct
SITE.US	SiteOne Landscape Supply Inc	20230126	143.29	145.22	140.68	144.23	293700	144.23	up	up	correct
SIX.US	Six Flags Entertainment Corporation	20230126	27.39	27.48	26.9	27.15	803700	27.15	down	down	correct
SJI.US	South Jersey Industries Inc	20230126	36.11	36.13	36.11	36.11	17508100	36.11
SJIJ.US	South Jersey Industries Inc	20230126	17.85	17.85	16	16.2	179086	16.2	down	down	correct
SJIV.US	South Jersey Industries Inc Unit	20230126	69.22	69.2325	69.15	69.15	13633	69.15	down	up	incorrect
SJM.US	The J. M. Smucker Company	20230126	149.6	150.31	147.52	150.08	729400	150.08	up	up	correct
SJR.US	Shaw Communications Inc	20230126	29.88	29.99	29.86	29.91	1017900	29.91	up	up	correct
SJT.US	San Juan Basin Royalty Trust	20230126	10.96	11	10.6	10.93	965800	10.93	down	down	correct
SJW.US	SJW Group	20230126	78.07	78.59	77.38	77.53	568400	77.53	down	down	correct
SKIL.US	Skillsoft Corp	20230126	1.68	1.74	1.66	1.73	141990	1.73	up	down	incorrect
SKM.US	SK Telecom Co.Ltd	20230126	21.13	21.14	20.94	21.07	382900	21.07	down	down	correct
SKT.US	Tanger Factory Outlet Centers Inc	20230126	18.84	18.97	18.71	18.97	582400	18.97	up	up	correct
SKX.US	Skechers U.S.A. Inc	20230126	48.63	49	47.48	47.89	912800	47.89	down	up	incorrect
SKY.US	Skyline Champion Corporation	20230126	58.51	59.47	56.56	58.52	319200	58.52	up	up	correct
SLB.US	Schlumberger Limited	20230126	56.62	57.55	55.3	57.47	8581500	57.47	up	up	correct
SLCA.US	U.S. Silica Holdings Inc	20230126	12.19	12.35	11.66	12.04	386600	12.04	down	down	correct
SLF.US	Sun Life Financial Inc	20230126	49.33	49.94	49.26	49.87	373100	49.87	up	up	correct
SLG.US	PI	20230126	21.7986	22.25	21.6759	22.2	9231	22.2	up	up	correct
SLQT.US	SelectQuote Inc	20230126	0.784	0.796	0.755	0.796	445400	0.796	up	up	correct
SM.US	SM Energy Company	20230126	33.3	33.75	32.51	33.63	1105800	33.63	up	up	correct
SMAR.US	Smartsheet Inc	20230126	44.4	44.98	42.69	43.78	1432200	43.78	down	down	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20230126	8.79	8.79	8.72	8.78	4146400	8.78	down	down	correct
SMG.US	The Scotts Miracle	20230126	63.31	63.95	60.45	60.58	778900	60.58	down	down	correct
SMHI.US	SEACOR Marine Holdings Inc	20230126	10.08	10.39	9.95	10.3	72600	10.3	up	up	correct
SMLP.US	Summit Midstream Partners LP	20230126	18.53	18.62	18.17	18.17	4900	18.17	down	down	correct
SMP.US	Standard Motor Products Inc	20230126	38.54	38.74	38.41	38.69	37200	38.69	up	up	correct
SMRT.US	SmartRent Inc	20230126	2.93	3.01	2.87	2.94	597000	2.94	up	up	correct
SMWB.US	Similarweb Ltd	20230126	6.52	6.85	6.204	6.73	78600	6.73	up	down	incorrect
SNA.US	Snap	20230126	242.01	243.34	239.84	242.87	175400	242.87	up	up	correct
SNAP.US	Snap Inc	20230126	9.99	10.34	9.89	10.19	29750600	10.19	up	up	correct
SNDR.US	Schneider National Inc	20230126	26.04	26.18	25.66	25.89	628700	25.89	down	down	correct
SNN.US	Smith & Nephew plc	20230126	28.36	28.41	28.12	28.32	449200	28.32	down	up	incorrect
SNOW.US	Snowflake Inc.	20230126	148.67	152.493	144.76	152.45	4450200	152.45	up	up	correct
SNV.US	PE	20230126	24.5	24.6	24.3118	24.4	21909	24.4	down	down	correct
SNX.US	TD SYNNEX	20230126	100.64	102.65	99.78	102.52	3336100	102.52	up	up	correct
SO.US	The Southern Company	20230126	66.95	67.76	66.77	67.52	3235500	67.52	up	up	correct
SOI.US	Solaris Oilfield Infrastructure Inc	20230126	10.51	10.51	10.1	10.37	102500	10.37	down	down	correct
SOJC.US	The Southern Company JR 2017B NT 77	20230126	24.41	24.58	24.41	24.57	44600	24.57	up	up	correct
SOJD.US	SOJD	20230126	22.54	22.66	22.392	22.55	45100	22.55	up	up	correct
SOJE.US	SOJE	20230126	19.75	19.85	19.65	19.83	42800	19.83	up	up	correct
SOL.US	ReneSola Ltd	20230126	5.27	5.31	5.08	5.15	376017	5.15	down	up	incorrect
SON.US	Sonoco Products Company	20230126	60.79	61.24	60.15	60.56	263400	60.56	down	down	correct
SONX.US	Sonendo Inc.	20230126	2.69	2.71	2.56	2.71	33300	2.71	up	up	correct
SONY.US	Sony Group Corporation	20230126	88.9	89.17	88.1	89.13	603900	89.13	up	up	correct
SOR.US	Source Capital Inc	20230126	39.65	39.65	38.75	39.27	21000	39.27	down	down	correct
SOS.US	SOS Limited	20230126	6.85	7.16	6.608	6.67	123500	6.67	down	down	correct
SPB.US	Spectrum Brands Holdings Inc	20230126	64.5	65.04	63.29	64	228100	64	down	down	correct
SPCE.US	Virgin Galactic Holdings Inc	20230126	5.5	5.59	5.22	5.38	6466500	5.38	down	down	correct
SPE.US	Special Opportunities Fund Inc	20230126	11.73	11.76	11.6	11.69	17600	11.69	down	down	correct
SPG.US	PJ	20230126	60.96	60.96	60.96	60.96	282	60.96
SPGI.US	S&P Global Inc	20230126	369.83	369.9	364.52	367.38	1526600	367.38	down	down	correct
SPH.US	Suburban Propane Partners L.P	20230126	16.14	16.15	15.95	16.04	261300	16.04	down	down	correct
SPIR.US	Spire Corporation	20230126	1.18	1.18	1.09	1.15	267900	1.15	down	down	correct
SPLP.US	PA	20230126	23.0999	23.12	23.05	23.11	11560	23.11	up	up	correct
SPNT.US	PB	20230126	24.7	24.84	24.64	24.66	20524	24.66	down	down	correct
SPOT.US	Spotify Technology S.A	20230126	101.29	102.17	99.69	101.3	1505300	101.3	up	up	correct
SPR.US	Spirit AeroSystems Holdings Inc	20230126	33.11	33.46	32.39	33.43	1488800	33.43	up	up	correct
SPXC.US	SPX Corporation	20230126	71.75	72.82	70.25	71.84	82200	71.84	up	down	incorrect
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20230126	15.57	15.61	15.43	15.59	84100	15.59	up	up	correct
SQ.US	Square Inc	20230126	83.03	83.91	78.321	81.19	13296800	81.19	down	down	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20230126	94	95.19	92.96	93.9	1030900	93.9	down	down	correct
SQNS.US	Sequans Communications S.A	20230126	2.95	3.16	2.9	3.1	80700	3.1	up	up	correct
SQSP.US	Squarespace Inc	20230126	23.13	23.26	22.56	23.1	483900	23.1	down	down	correct
SQZ.US	SQZ Biotechnologies Company	20230126	0.84	0.9	0.771	0.84	183500	0.84
SR.US	PA	20230126	24.42	24.53	24.4	24.42	51400	24.42
SRC.US	PA	20230126	23.6	23.89	23.6	23.89	7861	23.89	up	up	correct
SRE.US	Sempra	20230126	158.5	160.51	158.21	160.5	828600	160.5	up	up	correct
SREA.US	Sempra Energy	20230126	24.45	24.73	24.45	24.56	56200	24.56	up	up	correct
SRG.US	PA	20230126	24.153	24.195	24.153	24.195	2251	24.195	up	up	correct
SRI.US	Stoneridge Inc	20230126	23.55	23.82	23.22	23.81	49200	23.81	up	up	correct
SRL.US	Scully Royalty Ltd	20230126	8.33	8.36	8.33	8.35	1300	8.35	up	up	correct
SRT.US	StarTek Inc	20230126	4.25	4.3	4.18	4.2	28100	4.2	down	down	correct
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20230126	36	37.14	35.54	36.71	21100	36.71	up	up	correct
SSD.US	Simpson Manufacturing Co. Inc	20230126	102.7	104.1	100.83	102.13	79300	102.13	down	down	correct
SSL.US	Sasol Limited	20230126	18.67	18.7	18.34	18.58	169200	18.58	down	down	correct
SSTK.US	Shutterstock Inc	20230126	63.62	65.44	63.47	64.15	238000	64.15	up	up	correct
ST.US	Sensata Technologies Holding plc	20230126	46.55	46.68	45.71	46.35	791500	46.35	down	down	correct
STAG.US	STAG Industrial Inc	20230126	35.33	35.69	35.15	35.52	848600	35.52	up	up	correct
STAR.US	PI	20230126	25.03	25.25	25.015	25.25	35265	25.25	up	up	correct
STC.US	Stewart Information Services Corporation	20230126	48.3	48.65	47.66	47.79	177000	47.79	down	up	incorrect
STE.US	STERIS plc	20230126	205.07	206.22	203.26	204.92	336400	204.92	down	down	correct
STEM.US	Stem Inc	20230126	10.06	10.18	9.28	9.57	3438700	9.57	down	down	correct
STG.US	Sunlands Technology Group	20230126	10.94	11.659	10.47	11.44	44500	11.44	up	up	correct
STK.US	Columbia Seligman Premium Technology Growth Fund	20230126	26.26	26.69	26.02	26.47	55400	26.47	up	down	incorrect
STLA.US	Stellantis N.V	20230126	15.36	15.4	15.24	15.39	4158500	15.39	up	up	correct
STM.US	STMicroelectronics N.V	20230126	45.89	46.84	45.23	46.69	6954000	46.69	up	up	correct
STN.US	Stantec Inc	20230126	50.84	51.27	50.84	51.2	25200	51.2	up	up	correct
STNG.US	Scorpio Tankers Inc	20230126	46.1	46.85	44.46	45.69	1601500	45.69	down	down	correct
STOR.US	STORE Capital Corporation	20230126	32.16	32.16	32.14	32.15	2111800	32.15	down	down	correct
STT.US	PG	20230126	25.73	25.82	25.692	25.78	19434	25.78	up	up	correct
STVN.US	Stevanato Group S.p.A.	20230126	20.49	20.91	20.33	20.5	114200	20.5	up	up	correct
STWD.US	Starwood Property Trust Inc	20230126	20.29	20.4	20.1	20.3	2002800	20.3	up	up	correct
SU.US	Suncor Energy Inc	20230126	33.75	34.62	33.24	34.6	3278800	34.6	up	up	correct
SUI.US	Sun Communities Inc	20230126	148.97	149.46	147.28	149	622700	149	up	up	correct
SUM.US	Summit Materials Inc	20230126	32.16	32.2	30.875	32	408500	32	down	down	correct
SUN.US	Sunoco LP	20230126	46.31	46.97	46.15	46.94	362400	46.94	up	up	correct
SUP.US	Superior Industries International Inc	20230126	5.44	5.44	5.33	5.41	38600	5.41	down	down	correct
SUPV.US	Grupo Supervielle S.A	20230126	2.9	2.92	2.79	2.79	423100	2.79	down	down	correct
SUZ.US	Suzano S.A	20230126	8.99	9.13	8.92	8.97	2787000	8.97	down	down	correct
SWI.US	SolarWinds Corporation	20230126	9.65	10.04	9.54	10.04	251300	10.04	up	up	correct
SWK.US	Stanley Black & Decker Inc	20230126	86.83	87.01	83.87	84.42	1832500	84.42	down	down	correct
SWN.US	Southwestern Energy Company	20230126	5.51	5.59	5.33	5.56	28583900	5.56	up	up	correct
SWX.US	Southwest Gas Holdings Inc	20230126	67.04	67.25	65.68	66.23	169800	66.23	down	down	correct
SWZ.US	The Swiss Helvetia Fund Inc	20230126	8.17	8.17	8.12	8.12	8200	8.12	down	down	correct
SXC.US	SunCoke Energy Inc	20230126	9.27	9.31	9.07	9.22	504100	9.22	down	down	correct
SXI.US	Standex International Corporation	20230126	107.9	108.6	106.97	108.52	38200	108.52	up	down	incorrect
SXT.US	Sensient Technologies Corporation	20230126	73.29	73.34	72.46	73.14	125700	73.14	down	down	correct
SYF.US	PA	20230126	19.86	19.96	19.735	19.95	102873	19.95	up	up	correct
SYK.US	Stryker Corporation	20230126	254.19	254.75	250.87	252.41	1099000	252.41	down	down	correct
SYY.US	Sysco Corporation	20230126	79.29	79.42	78.24	78.34	1805500	78.34	down	down	correct
T.US	PC	20230126	20.69	20.78	20.58	20.7	116315	20.7	up	up	correct
TAC.US	TransAlta Corporation	20230126	9.31	9.58	9.29	9.56	351000	9.56	up	up	correct
TAK.US	Takeda Pharmaceutical Company Limited	20230126	16.16	16.17	16.04	16.1	1789400	16.1	down	down	correct
TAL.US	TAL Education Group	20230126	7.8	7.95	7.37	7.58	5222600	7.58	down	down	correct
TALO.US	Talos Energy Inc	20230126	20.91	21.18	20.39	20.94	1005200	20.94	up	up	correct
TAP.US	A	20230126	69.5	71.5	65.01	67	4200	67	down	down	correct
TARO.US	Taro Pharmaceutical Industries Ltd	20230126	30.55	30.95	30.3	30.6	8600	30.6	up	up	correct
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20230126	23.94	24.03	23.916	23.99	37100	23.99	up	up	correct
TBC.US	AT&T Inc. 5.625% Global Notes d	20230126	25.01	25.07	24.94	25.02	41100	25.02	up	down	incorrect
TBI.US	TrueBlue Inc	20230126	19.45	19.46	18.97	19.39	160500	19.39	down	down	correct
TCI.US	Transcontinental Realty Investors Inc	20230126	45.63	46.31	44.87	45.93	3600	45.93	up	up	correct
TCN.US	Tricon Capital Group Inc	20230126	8.4	8.53	8.33	8.48	582000	8.48	up	up	correct
TCS.US	The Container Store Group Inc	20230126	5.05	5.17	5.02	5.1	143900	5.1	up	up	correct
TD.US	The Toronto	20230126	67.62	68.3	67.62	68.12	1771000	68.12	up	up	correct
TDC.US	Teradata Corporation	20230126	34.43	34.56	33.89	34.5	571800	34.5	up	down	incorrect
TDCX.US	TDCX Inc.	20230126	12.65	12.92	12.165	12.48	36200	12.48	down	down	correct
TDF.US	Templeton Dragon Fund Inc	20230126	12.37	12.49	12.32	12.47	32700	12.47	up	up	correct
TDG.US	TransDigm Group Incorporated	20230126	703.5	710.21	695.53	710.14	343100	710.14	up	down	incorrect
TDOC.US	Teladoc Health Inc	20230126	27.71	28	26.95	27.68	2779300	27.68	down	up	incorrect
TDS.US	PU	20230126	19.66	19.66	18.5409	18.905	34978	18.905	down	down	correct
TDW.US	Tidewater Inc	20230126	43.74	44.21	42.56	43	637200	43	down	down	correct
TDY.US	Teledyne Technologies Incorporated	20230126	434.48	435.49	422.8	426.62	213900	426.62	down	down	correct
TEAF.US	Tortoise Essential Assets Income Term Fund	20230126	13.3	13.332	13.25	13.25	17000	13.25	down	down	correct
TECK.US	Teck Resources Limited	20230126	41.55	41.82	40.37	41.65	2833000	41.65	up	up	correct
TEF.US	Telefónica S.A	20230126	3.8	3.82	3.78	3.81	1338300	3.81	up	up	correct
TEI.US	Templeton Emerging Markets Income Fund	20230126	5.74	5.77	5.6	5.61	285800	5.61	down	down	correct
TEL.US	TE Connectivity Ltd	20230126	123.39	124.3	121.2	124.27	2080900	124.27	up	down	incorrect
TEO.US	Telecom Argentina S.A	20230126	6.82	6.85	6.45	6.69	165600	6.69	down	down	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20230126	10.18	10.31	10.1	10.27	7540800	10.27	up	down	incorrect
TEX.US	Terex Corporation	20230126	49.12	49.68	48.53	49.64	485600	49.64	up	up	correct
TFC.US	PI	20230126	20.27	20.4995	20.27	20.4	13750	20.4	up	up	correct
TFII.US	TFI International Inc	20230126	108.29	108.47	104.34	106.48	154900	106.48	down	down	correct
TFSA.US	TFSA	20230126	22.34	22.34	22.34	22.34	500	22.34
TFX.US	Teleflex Incorporated	20230126	241.6	241.85	237.88	241.01	196200	241.01	down	down	correct
TG.US	Tredegar Corporation	20230126	11.75	11.76	11.62	11.76	50700	11.76	up	up	correct
TGI.US	Triumph Group Inc	20230126	10.95	11	10.67	10.92	492100	10.92	down	down	correct
TGNA.US	TEGNA Inc	20230126	19.43	19.92	19.43	19.88	1273000	19.88	up	up	correct
TGS.US	Transportadora de Gas del Sur S.A	20230126	11.8	11.9	11.4	11.46	142300	11.46	down	down	correct
TGT.US	Target Corporation	20230126	165.7	167.1	164.48	167.03	2079100	167.03	up	up	correct
THC.US	Tenet Healthcare Corporation	20230126	50.83	51.68	49.97	51.66	1333700	51.66	up	up	correct
THG.US	The Hanover Insurance Group Inc	20230126	133.93	134.87	132.82	134.83	101500	134.83	up	down	incorrect
THO.US	Thor Industries Inc	20230126	91.65	92.32	88.59	90.41	359700	90.41	down	down	correct
THQ.US	Tekla Healthcare Opportunities Fund	20230126	19.54	19.73	19.48	19.6	70300	19.6	up	up	correct
THR.US	Thermon Group Holdings Inc	20230126	22.34	22.59	22.29	22.58	97000	22.58	up	up	correct
THS.US	TreeHouse Foods Inc	20230126	47.57	47.92	46.58	47.54	226500	47.54	down	down	correct
THW.US	Tekla World Healthcare Fund	20230126	14.62	14.71	14.54	14.68	87900	14.68	up	up	correct
TISI.US	Team Inc	20230126	7.71	8	7.71	7.75	3000	7.75	up	down	incorrect
TJX.US	The TJX Companies Inc	20230126	82.8	83.06	81.81	82.46	5161200	82.46	down	down	correct
TK.US	Teekay Corporation	20230126	4.64	4.67	4.48	4.57	354900	4.57	down	down	correct
TKC.US	Turkcell Iletisim Hizmetleri A.S	20230126	5.33	5.33	5.16	5.17	373000	5.17	down	up	incorrect
TKR.US	The Timken Company	20230126	78.03	79.98	77.3	79.95	559300	79.95	up	down	incorrect
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20230126	26.42	26.57	26.1	26.44	281700	26.44	up	up	correct
TLYS.US	Tilly's Inc	20230126	8.53	8.66	8.5	8.59	102800	8.59	up	down	incorrect
TM.US	Toyota Motor Corporation	20230126	145.52	146.19	144.41	145.47	137100	145.47	down	down	correct
TME.US	Tencent Music Entertainment Group	20230126	8.79	9	8.68	9	6747300	9	up	up	correct
TMHC.US	Taylor Morrison Home Corporation	20230126	34	34.41	33.63	34.25	699100	34.25	up	up	correct
TMO.US	Thermo Fisher Scientific Inc	20230126	576.03	578.52	567.31	577.37	1210800	577.37	up	up	correct
TMST.US	TimkenSteel Corporation	20230126	20.35	20.77	20	20.75	434400	20.75	up	up	correct
TNC.US	Tennant Company	20230126	68.28	68.28	66.75	67.11	48900	67.11	down	down	correct
TOST.US	Toast Inc.	20230126	22.78	22.99	21.96	22.44	5449700	22.44	down	down	correct
TNET.US	TriNet Group Inc	20230126	75.39	76.06	75.13	76.04	275600	76.04	up	up	correct
TNK.US	Teekay Tankers Ltd	20230126	28.71	29.04	27.77	28.5	283300	28.5	down	up	incorrect
TNL.US	Travel + Leisure Co	20230126	42.12	42.41	41.57	41.93	652156	41.93	down	down	correct
TNP.US	PF	20230126	24.22	24.28	24.19	24.24	18982	24.24	up	down	incorrect
TOL.US	Toll Brothers Inc	20230126	57	57.76	56.35	57.16	872200	57.16	up	up	correct
TPB.US	Turning Point Brands Inc	20230126	22.71	22.8941	22.565	22.75	108379	22.75	up	up	correct
TPC.US	Tutor Perini Corporation	20230126	8.9	9.03	8.82	8.98	198100	8.98	up	up	correct
TPH.US	Tri Pointe Homes Inc	20230126	21.58	21.89	21.26	21.6	411400	21.6	up	up	correct
TPL.US	Texas Pacific Land Corporation	20230126	2112.0701	2113.0801	2050.98	2092.0701	26100	2092.0701	down	down	correct
TPR.US	Tapestry Inc	20230126	44.31	44.47	43.54	44.06	2135900	44.06	down	down	correct
TPTA.US	TPTA	20230126	22.33	22.33	22.33	22.33	0	22.33
TPVG.US	TriplePoint Venture Growth BDC Corp	20230126	11.83	11.91	11.78	11.85	117400	11.85	up	up	correct
TPX.US	Tempur Sealy International Inc	20230126	38.95	39.03	38.33	38.85	1911700	38.85	down	down	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20230126	13.67	13.76	13.67	13.72	2600	13.72	up	down	incorrect
TR.US	Tootsie Roll Industries Inc	20230126	43.83	43.92	43.34	43.59	61100	43.59	down	up	incorrect
TRC.US	Tejon Ranch Co	20230126	20.21	20.65	20.04	20.3	57500	20.3	up	down	incorrect
TREX.US	Trex Company Inc	20230126	51.17	51.71	48.855	50.12	1277514	50.12	down	down	correct
TRGP.US	Targa Resources Corp	20230126	76.15	76.31	74.57	76.05	1196200	76.05	down	down	correct
TRI.US	Thomson Reuters Corporation	20230126	118.37	119.36	118.1	118.4	326200	118.4	up	up	correct
TRN.US	Trinity Industries Inc	20230126	28.18	28.45	27.62	28.25	239700	28.25	up	up	correct
TRNO.US	Terreno Realty Corporation	20230126	62.85	63.64	62.67	63.59	334900	63.59	up	up	correct
TROX.US	Tronox Holdings plc	20230126	16.47	16.83	16.37	16.66	615300	16.66	up	up	correct
TRP.US	TC Energy Corporation	20230126	43.26	43.38	42.55	43.19	1007300	43.19	down	down	correct
TRTN.US	PD	20230126	25.0887	25.28	25.0387	25.22	7068	25.22	up	up	correct
TRTX.US	PC	20230126	17	17.2	17	17.2	3370	17.2	up	up	correct
TRU.US	TransUnion	20230126	70.34	70.7	68.56	70.04	1118000	70.04	down	down	correct
TRV.US	The Travelers Companies Inc	20230126	191	192.45	190.26	192.11	1652000	192.11	up	up	correct
TS.US	Tenaris S.A	20230126	35.36	35.54	34.72	35.53	1898500	35.53	up	up	correct
TSE.US	Trinseo S.A	20230126	25.72	26.78	25.015	26.76	435400	26.76	up	up	correct
TSI.US	TCW Strategic Income Fund Inc	20230126	4.9	4.9	4.85	4.86	109000	4.86	down	down	correct
TSLX.US	Sixth Street Specialty Lending Inc	20230126	19.45	19.74	19.31	19.54	583900	19.54	up	up	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20230126	93.89	94.28	92.64	93.45	15759400	93.45	down	down	correct
TSN.US	Tyson Foods Inc	20230126	65.84	65.91	64.86	65.49	1651000	65.49	down	down	correct
TSQ.US	Townsquare Media Inc	20230126	7.42	7.515	7.3	7.45	18800	7.45	up	up	correct
TT.US	Trane Technologies plc	20230126	175.58	175.8	172.68	175.53	720600	175.53	down	down	correct
TTC.US	The Toro Company	20230126	109.97	110.69	109.27	110.09	336000	110.09	up	up	correct
TTE.US	TotalEnergies SE	20230126	64.09	64.57	63.17	64.49	2181800	64.49	up	up	correct
TTI.US	TETRA Technologies Inc	20230126	4	4.04	3.9	4.01	507700	4.01	up	down	incorrect
TTM.US	Tata Motors Limited	20230126	25.14	25.14	25.14	25.14	0	25.14
TTP.US	Tortoise Pipeline & Energy Fund Inc	20230126	28.5	28.67	28.5	28.66	8400	28.66	up	up	correct
TU.US	TELUS Corporation	20230126	21.4	21.46	21.24	21.42	905800	21.42	up	up	correct
TUP.US	Tupperware Brands Corporation	20230126	4.09	4.18	3.96	3.99	652600	3.99	down	down	correct
TUYA.US	Tuya Inc	20230126	2.46	2.55	2.382	2.55	274800	2.55	up	up	correct
TV.US	Grupo Televisa S.A.B	20230126	5.88	6.01	5.82	5.97	4253300	5.97	up	up	correct
TVC.US	Tennessee Valley Authority PARRS D 2028	20230126	22.13	22.38	21.94	22.34	12300	22.34	up	up	correct
TVE.US	Tennessee Valley Authority PARRS A 2029	20230126	22.05	22.21	22.05	22.2	12000	22.2	up	down	incorrect
TWI.US	Titan International Inc	20230126	16.33	16.52	16.03	16.5	218400	16.5	up	down	incorrect
TWLO.US	Twilio Inc	20230126	58.46	59.52	57.11	59.42	3919500	59.42	up	up	correct
TWN.US	The Taiwan Fund Inc	20230126	25.73	25.84	25.62	25.75	5600	25.75	up	up	correct
TWNI.US	Tailwind International Acquisition Corp	20230126	10.14	10.145	10.14	10.145	21200	10.145	up	up	correct
TWO.US	PC	20230126	20.95	21.06	20.8101	21.06	9679	21.06	up	down	incorrect
TX.US	Ternium S.A	20230126	39.94	40.72	39.57	40.54	401200	40.54	up	up	correct
TXT.US	Textron Inc	20230126	71.13	72.16	69.95	72.12	1858100	72.12	up	up	correct
TY.US	P	20230126	48.854	48.854	48.854	48.854	0	48.854
TYG.US	Tortoise Energy Infrastructure Corporation	20230126	33.41	33.69	33.17	33.59	27900	33.59	up	up	correct
TYL.US	Tyler Technologies Inc	20230126	323.46	324.43	317.9	320.88	180600	320.88	down	down	correct
U.US	Unity Software Inc	20230126	35.8	36.743	32.556	34.17	13969100	34.17	down	down	correct
UA.US	Under Armour Inc	20230126	10.54	10.62	10.15	10.45	2723902	10.45	down	down	correct
UAA.US	Under Armour Inc	20230126	11.86	11.97	11.47	11.85	7889300	11.85	down	up	incorrect
UAN.US	CVR Partners LP	20230126	102.07	102.79	101.05	102	40099	102	down	down	correct
UBA.US	Urstadt Biddle Properties Inc	20230126	18.7	18.75	18.53	18.69	56500	18.69	down	down	correct
UBER.US	Uber Technologies Inc	20230126	30.53	30.647	29.31	30.02	25383600	30.02	down	down	correct
UBP.US	PK	20230126	21.79	21.93	21.78	21.93	3928	21.93	up	up	correct
UBS.US	UBS Group AG	20230126	21.53	21.68	21.365	21.68	1517300	21.68	up	down	incorrect
UDR.US	UDR Inc	20230126	40.81	41.46	40.77	41.03	1800400	41.03	up	down	incorrect
UE.US	Urban Edge Properties	20230126	15.53	15.59	15.28	15.57	793100	15.57	up	up	correct
UFI.US	Unifi Inc	20230126	8.37	8.37	8.08	8.34	78100	8.34	down	up	incorrect
UGI.US	UGI Corporation	20230126	39.93	39.99	39.47	39.66	783200	39.66	down	down	correct
UGIC.US	UGI Corporation	20230126	91.21	91.21	90.35	90.79	4927	90.79	down	down	correct
UGLD.US	VelocityShares 3x Long Gold ETN Linked to the S&P GSCI Gold Index ER	20230126	201.36	201.36	201.36	201.36	0	201.36
UGP.US	Ultrapar Participações S.A	20230126	2.63	2.64	2.58	2.61	1006500	2.61	down	down	correct
UHS.US	Universal Health Services Inc	20230126	146.68	147.27	144.26	145.53	985600	145.53	down	down	correct
UHT.US	Universal Health Realty Income Trust	20230126	53.64	54.13	53.24	53.85	39300	53.85	up	up	correct
UI.US	Ubiquiti Inc	20230126	288.76	293.71	287.9	293.18	53400	293.18	up	up	correct
UIS.US	Unisys Corporation	20230126	5.41	5.44	5.19	5.28	233900	5.28	down	down	correct
UL.US	Unilever PLC	20230126	50.08	50.12	49.76	50.12	1574500	50.12	up	up	correct
UMC.US	United Microelectronics Corporation	20230126	7.92	7.95	7.77	7.88	6288400	7.88	down	down	correct
UMH.US	PD	20230126	22.79	22.95	22.6891	22.9	34716	22.9	up	up	correct
UNF.US	UniFirst Corporation	20230126	197.1	198.49	195.1	197.05	72300	197.05	down	down	correct
UNFI.US	United Natural Foods Inc	20230126	40.88	41.3	40.25	40.85	240100	40.85	down	down	correct
UNH.US	UnitedHealth Group Incorporated	20230126	492.5	496.45	490.58	492.48	3005000	492.48	down	down	correct
UNM.US	Unum Group	20230126	41.28	41.64	41.07	41.6	936400	41.6	up	down	incorrect
UNMA.US	Unum Group 6.250% JR NT58	20230126	24.82	25.01	24.71	24.85	13800	24.85	up	up	correct
UNP.US	Union Pacific Corporation	20230126	198.47	201.6	194.5	201.48	4207000	201.48	up	up	correct
UNVR.US	Univar Solutions Inc	20230126	33.6	34.065	33.4	33.84	912600	33.84	up	down	incorrect
UP.US	Wheels Up Experience Inc	20230126	1.25	1.285	1.18	1.21	1359300	1.21	down	down	correct
UPH.US	UpHealth Inc	20230126	2.44	2.49	2.41	2.42	20600	2.42	down	up	incorrect
UPS.US	United Parcel Service Inc	20230126	178.63	179.78	176.05	179.7	1627000	179.7	up	up	correct
URI.US	United Rentals Inc	20230126	414.53	431.89	404.39	431.48	1984600	431.48	up	down	incorrect
USA.US	Liberty All	20230126	6.12	6.17	6.11	6.13	733300	6.13	up	up	correct
USAC.US	USA Compression Partners LP	20230126	20.2	20.35	20.09	20.17	106200	20.17	down	down	correct
USB.US	PR	20230126	18.97	18.99	18.91	18.985	46398	18.985	up	up	correct
USDP.US	USD Partners LP	20230126	3.79	3.825	3.69	3.79	38000	3.79
USER.US	UserTesting Inc.	20230126	0	0	0	0	0	0
USFD.US	US Foods Holding Corp	20230126	37.91	38.09	37.52	37.69	1032100	37.69	down	down	correct
USM.US	United States Cellular Corporation	20230126	23.55	24.22	23.38	23.92	288400	23.92	up	up	correct
USNA.US	USANA Health Sciences Inc	20230126	56.32	56.38	55.1	55.65	31900	55.65	down	down	correct
USPH.US	U.S. Physical Therapy Inc	20230126	95.04	96.43	93.5	95.74	65000	95.74	up	up	correct
USX.US	U.S. Xpress Enterprises Inc	20230126	1.88	1.88	1.67	1.75	562300	1.75	down	down	correct
UTF.US	Cohen & Steers Infrastructure Fund Inc	20230126	24.98	25.41	24.9	25.36	114000	25.36	up	up	correct
UTI.US	Universal Technical Institute Inc	20230126	7.25	7.28	7.12	7.26	63400	7.26	up	up	correct
UTL.US	Unitil Corporation	20230126	51.72	51.94	51.33	51.84	42700	51.84	up	down	incorrect
UVE.US	Universal Insurance Holdings Inc	20230126	12.16	12.2	12.04	12.12	76600	12.12	down	down	correct
UVV.US	Universal Corporation	20230126	53.11	53.56	52.32	52.8	111600	52.8	down	down	correct
UZD.US	UZD	20230126	18.52	18.55	18.29	18.39	118811	18.39	down	up	incorrect
UZE.US	United States Cellular Preferred 5.500% due 2070	20230126	17.18	17.33	17.06	17.29	46500	17.29	up	up	correct
UZF.US	UZF	20230126	17.54	17.54	17.25	17.38	55500	17.38	down	down	correct
V.US	Visa Inc	20230126	226	227.08	223.67	224.71	7043400	224.71	down	down	correct
VAC.US	Marriott Vacations Worldwide Corporation	20230126	157.26	158.09	155.76	156.89	264600	156.89	down	down	correct
VAL.US	WT	20230126	13.91	14.1605	13.75	13.75	15569	13.75	down	down	correct
VALE.US	Vale S.A.	20230126	19.05	19.31	19	19.3	20958000	19.3	up	up	correct
VAPO.US	Vapotherm Inc	20230126	1.35	1.39	1.31	1.33	78500	1.33	down	down	correct
VATE.US	Innovate Corp	20230126	2.98	3.12	2.91	2.98	527900	2.98
VBF.US	Invesco Bond Fund	20230126	16.78	16.78	16.34	16.77	32000	16.77	down	down	correct
VCIF.US	Vertical Capital Income Fund	20230126	9.55	9.56	9.53	9.536	20400	9.536	down	down	correct
VCV.US	Invesco California Value Municipal Income Trust	20230126	10.23	10.28	10.21	10.26	84400	10.26	up	down	incorrect
VEEV.US	Veeva Systems Inc	20230126	172.75	172.75	169.255	169.99	613571	169.99	down	down	correct
VEL.US	Velocity Financial Inc	20230126	10	10.02	9.89	9.89	16600	9.89	down	down	correct
VET.US	Vermilion Energy Inc	20230126	15.41	15.64	14.98	15.64	1751500	15.64	up	up	correct
VFC.US	V.F. Corporation	20230126	30.51	30.67	29.33	29.9	4278600	29.9	down	down	correct
VGI.US	Virtus Global Multi	20230126	8.29	8.39	8.24	8.33	52600	8.33	up	up	correct
VGM.US	Invesco Trust for Investment Grade Municipals	20230126	10.31	10.34	10.25	10.3	33700	10.3	down	down	correct
VGR.US	Vector Group Ltd	20230126	12.58	12.66	12.47	12.62	518100	12.62	up	up	correct
VHC.US	VirnetX Holding Corp	20230126	1.71	1.75	1.57	1.62	123600	1.62	down	down	correct
VHI.US	Valhi Inc	20230126	25.65	25.88	24.77	25.69	10900	25.69	up	up	correct
VIAO.US	VIA optronics AG	20230126	2.83	2.83	2.571	2.652	10700	2.652	down	down	correct
VICI.US	VICI Properties Inc	20230126	33.89	34.045	33.61	33.98	3102300	33.98	up	up	correct
VIIX.US	VelocityShares VIX Short	20230126	6.0955	6.0955	6.0955	6.0955	0	6.0955
VIPS.US	Vipshop Holdings Limited	20230126	15.23	15.9	15.18	15.88	3814400	15.88	up	up	correct
VIST.US	Vista Oil & Gas S.A.B. de C.V	20230126	16.72	16.85	16.18	16.4	718700	16.4	down	down	correct
VIV.US	Telefônica Brasil S.A	20230126	7.86	7.92	7.79	7.92	1060976	7.92	up	up	correct
VKQ.US	Invesco Municipal Trust	20230126	10.16	10.2	10.14	10.17	61200	10.17	up	up	correct
VLD.US	WT	20230126	0.2751	0.3875	0.2751	0.36	4414	0.36	up	down	incorrect
VLN.US	Valens	20230126	5.73	5.9	5.691	5.88	192600	5.88	up	down	incorrect
VLO.US	Valero Energy Corporation	20230126	145.21	150	141.1	149.96	4708100	149.96	up	up	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20230126	11.5	11.5	11.22	11.28	253600	11.28	down	down	correct
VLT.US	Invesco High Income Trust II	20230126	10.98	11	10.94	10.97	7100	10.97	down	down	correct
VLTA.US	WT	20230126	0.2	0.2038	0.2	0.2027	22520	0.2027	up	up	correct
VMC.US	Vulcan Materials Company	20230126	179.61	179.61	175.17	179.52	743100	179.52	down	down	correct
VMI.US	Valmont Industries Inc	20230126	330.17	330.4	323.54	328.7	56100	328.7	down	down	correct
VMO.US	Invesco Municipal Opportunity Trust	20230126	10.01	10.1	9.97	10.01	64600	10.01
VNCE.US	Vince Holding Corp	20230126	7.52	7.7	7.52	7.69	893	7.69	up	down	incorrect
VNO.US	PN	20230126	17.66	18.2	17.59	17.95	48887	17.95	up	up	correct
VNT.US	Vontier Corporation	20230126	22	22.1	21.595	22	648400	22
VNTR.US	Venator Materials PLC	20230126	0.62	0.65	0.61	0.61	118200	0.61	down	down	correct
VOC.US	VOC Energy Trust	20230126	10.38	10.97	10.1	10.83	484600	10.6	up	down	incorrect
VOYA.US	PB	20230126	24.95	25.2	24.84	25.14	34370	25.14	up	down	incorrect
VPG.US	Vishay Precision Group Inc	20230126	43.69	43.69	42.77	43.38	30700	43.38	down	up	incorrect
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20230126	10.46	10.49	10.45	10.48	6400	10.48	up	up	correct
VRT.US	Vertiv Holdings Co	20230126	14.61	14.67	13.645	14.05	4217200	14.05	down	down	correct
VRTV.US	Veritiv Corporation	20230126	117	118.22	115.84	117.89	114100	117.89	up	up	correct
VSH.US	Vishay Intertechnology Inc	20230126	22.97	23.1	22.65	23.04	516200	23.04	up	up	correct
VST.US	Vistra Corp	20230126	22.6	22.81	22.23	22.8	2012100	22.8	up	up	correct
VSTO.US	Vista Outdoor Inc	20230126	28.485	28.98	28.47	28.8	314800	28.8	up	up	correct
VTEX.US	VTEX	20230126	4.29	4.42	4.21	4.31	157400	4.31	up	up	correct
VTN.US	Invesco Trust for Investment Grade New York Municipals	20230126	10.66	10.76	10.66	10.74	8600	10.74	up	up	correct
VTOL.US	Bristow Group Inc	20230126	30	30.23	29.47	30.05	42900	30.05	up	up	correct
VTR.US	Ventas Inc	20230126	50.91	51.16	50.15	50.75	1644000	50.75	down	down	correct
VVI.US	Viad Corp	20230126	29.31	29.43	28.67	29.22	63500	29.22	down	down	correct
VVR.US	Invesco Senior Income Trust	20230126	3.93	3.96	3.87	3.95	1059300	3.95	up	up	correct
VVV.US	Valvoline Inc	20230126	35.12	35.84	35.12	35.83	1022900	35.83	up	up	correct
VZ.US	Verizon Communications Inc	20230126	40.38	40.57	39.93	40.27	19568100	40.27	down	down	correct
VZIO.US	VIZIO Holding Corp	20230126	8.67	8.785	8.42	8.64	223100	8.64	down	down	correct
W.US	Wayfair Inc	20230126	58.01	59.19	54.04	56.2	5669800	56.2	down	down	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20230126	104	104.82	102.89	104.03	1571500	104.03	up	up	correct
WAT.US	Waters Corporation	20230126	335.73	336.84	327.58	333.54	247400	333.54	down	down	correct
WBS.US	PF	20230126	22.45	22.63	22.21	22.41	14346	22.41	down	down	correct
WCC.US	PA	20230126	27.2	27.25	27	27.25	21580	27.25	up	up	correct
WCN.US	Waste Connections Inc	20230126	132.4	132.4	129.89	130.74	1037100	130.74	down	down	correct
WD.US	Walker & Dunlop Inc	20230126	92.77	93.95	91.58	93.94	89200	93.94	up	up	correct
WDH.US	Waterdrop Inc	20230126	2.99	3.12	2.955	3.1	657500	3.1	up	up	correct
WDI.US	Western Asset Diversified Income Fund	20230126	14.15	14.47	14.06	14.21	246500	14.21	up	up	correct
WE.US	WeWork Inc	20230126	1.57	1.61	1.47	1.51	3743800	1.51	down	down	correct
WEA.US	Western Asset Premier Bond Fund	20230126	11.35	11.37	11.1	11.14	39300	11.14	down	up	incorrect
WEAV.US	Weave Communications Inc.	20230126	5.4	5.53	5.21	5.31	49300	5.31	down	up	incorrect
WEBR.US	Weber Inc.	20230126	8.2	8.23	8.11	8.21	229664	8.21	up	up	correct
WEC.US	WEC Energy Group Inc	20230126	92.55	93.04	92.08	92.86	1152300	92.86	up	up	correct
WELL.US	Welltower Inc	20230126	74.18	74.41	73.63	74.18	1274800	74.18
WES.US	Western Midstream Partners LP	20230126	28.51	28.79	27.91	28.42	753500	28.42	down	down	correct
WEX.US	WEX Inc	20230126	181.9	183.33	179.75	182.01	250500	182.01	up	down	incorrect
WF.US	Woori Financial Group Inc	20230126	32.72	32.83	32.55	32.83	33600	32.83	up	up	correct
WFC.US	PZ	20230126	21.2	21.24	21.09	21.16	147876	21.16	down	up	incorrect
WFG.US	West Fraser Timber Co. Ltd	20230126	82.27	86.83	82.08	86.79	412300	86.79	up	up	correct
WGO.US	Winnebago Industries Inc	20230126	62.66	62.78	60.64	61.44	398700	61.44	down	down	correct
WH.US	Wyndham Hotels & Resorts Inc	20230126	77.55	78.03	77.2	77.66	469500	77.66	up	up	correct
WHD.US	Cactus Inc	20230126	53.75	53.9	52.16	52.95	384300	52.95	down	up	incorrect
WHG.US	Westwood Holdings Group Inc	20230126	13.24	13.24	13.06	13.18	2800	13.18	down	down	correct
WHR.US	Whirlpool Corporation	20230126	151.8	153.4	149.45	150.07	674700	150.07	down	down	correct
WIA.US	Western Asset Inflation	20230126	9.05	9.1	9.01	9.05	54400	9.05
WIT.US	Wipro Limited	20230126	4.93	4.95	4.87	4.95	4023400	4.95	up	up	correct
WIW.US	Western Asset Inflation	20230126	9.7	9.73	9.62	9.65	220900	9.65	down	down	correct
WK.US	Workiva Inc	20230126	92.02	93.67	88	89.26	441700	89.26	down	down	correct
WLK.US	Westlake Chemical Corporation	20230126	115.94	117.41	114.17	117.16	366600	117.16	up	up	correct
WLKP.US	Westlake Chemical Partners LP	20230126	25.53	26	25.53	25.96	29800	25.96	up	up	correct
WM.US	Waste Management Inc	20230126	153.43	153.56	152.24	152.5	953700	152.5	down	down	correct
WMB.US	The Williams Companies Inc	20230126	31.64	31.68	31.1	31.43	7382837	31.43	down	down	correct
WMC.US	Western Asset Mortgage Capital Corporation	20230126	10.83	11.15	10.74	11.12	62900	11.12	up	up	correct
WMK.US	Weis Markets Inc	20230126	86.8	87.46	85.45	87.46	64000	87.46	up	up	correct
WMS.US	Advanced Drainage Systems Inc	20230126	91	92.98	90.49	92.95	596600	92.95	up	up	correct
WPP.US	WPP plc	20230126	57.89	58.4	57.67	58.4	48200	58.4	up	up	correct
WMT.US	Walmart Inc	20230126	143.03	143.75	141.76	142.21	5273000	142.21	down	up	incorrect
WNC.US	Wabash National Corporation	20230126	25.61	25.9	24.63	25.03	490300	25.03	down	down	correct
WNS.US	WNS (Holdings) Limited	20230126	84.94	85.87	84.5	85.87	126800	85.87	up	down	incorrect
WOLF.US	Wolfspeed Inc	20230126	79.89	80.85	76.84	77.09	5696100	77.09	down	down	correct
WOR.US	Worthington Industries Inc	20230126	54.54	55.84	54.11	55.81	115900	55.81	up	down	incorrect
WOW.US	WideOpenWest Inc	20230126	11.43	11.595	11.22	11.46	356400	11.46	up	up	correct
WPC.US	W. P. Carey Inc	20230126	84.91	85.13	84.44	85.13	451600	85.13	up	up	correct
WPM.US	Wheaton Precious Metals Corp	20230126	46.28	46.42	45.64	45.97	2144800	45.97	down	down	correct
WRB.US	PH	20230126	19.24	19.2872	19.09	19.0901	27754	19.0901	down	down	correct
WRBY.US	Warby Parker Inc.	20230126	16.92	17.31	15.85	16.47	655000	16.47	down	down	correct
WRK.US	WestRock Company	20230126	36.81	38.12	36.81	38.05	1451000	38.05	up	up	correct
WSM.US	Williams	20230126	126.66	127.48	124.26	126.1	906900	126.1	down	up	incorrect
WSO.US	B	20230126	275.35	275.35	275.35	275.35	100	275.35
WSR.US	Whitestone REIT	20230126	10.16	10.24	10.14	10.21	102600	10.21	up	up	correct
WST.US	West Pharmaceutical Services Inc	20230126	263.72	270.64	262.36	270.09	666900	270.09	up	up	correct
WTI.US	W&T Offshore Inc	20230126	6.41	6.67	6.3	6.5	3050300	6.5	up	up	correct
WTM.US	White Mountains Insurance Group Ltd	20230126	1507	1521.9	1498.67	1498.67	14300	1498.67	down	up	incorrect
WTRG.US	Essential Utilities Inc	20230126	46.83	47.06	46.57	46.93	564500	46.93	up	up	correct
WTS.US	Watts Water Technologies Inc	20230126	155.3	157.3	152.47	157	90000	157	up	up	correct
WTTR.US	Select Energy Services Inc	20230126	8.73	8.88	8.39	8.68	611600	8.68	down	down	correct
WU.US	The Western Union Company	20230126	14.27	14.3	14.08	14.26	2285400	14.26	down	down	correct
WWE.US	World Wrestling Entertainment Inc	20230126	86.35	87.04	85.67	85.79	501800	85.79	down	down	correct
WWW.US	Wolverine World Wide Inc	20230126	14.76	15.06	14.59	14.9	1233700	14.9	up	up	correct
WY.US	Weyerhaeuser Company	20230126	33.17	33.7	33.04	33.65	5520500	33.65	up	down	incorrect
X.US	United States Steel Corporation	20230126	29.07	29.35	28.06	29.26	6122700	29.26	up	down	incorrect
XFLT.US	PA	20230126	24.91	24.91	24.91	24.91	1424	24.91
XHR.US	Xenia Hotels & Resorts Inc	20230126	14.64	14.705	14.4	14.69	392000	14.69	up	up	correct
XIN.US	Xinyuan Real Estate Co. Ltd	20230126	4.48	4.58	4.48	4.55	16600	4.55	up	up	correct
XOM.US	Exxon Mobil Corporation	20230126	114.72	117.78	114.34	117.76	21019700	117.76	up	down	incorrect
XPEV.US	XPeng Inc	20230126	10.45	10.46	9.97	10.24	16775400	10.24	down	down	correct
XPO.US	XPO Logistics Inc	20230126	38.32	38.35	37.27	37.89	745400	37.89	down	down	correct
XPOF.US	Xponential Fitness Inc.	20230126	25.04	25.55	24.8	25.49	134500	25.49	up	up	correct
XPRO.US	Frank’s International NV	20230126	19	19.1	18.15	18.7	727700	18.7	down	down	correct
XYF.US	X Financial	20230126	3.84	3.88	3.73	3.83	19000	3.83	down	up	incorrect
XYL.US	Xylem Inc	20230126	103.37	103.49	100.54	101.33	2784500	101.33	down	down	correct
YALA.US	Yalla Group Limited	20230126	4.91	5.57	4.91	5.45	639500	5.45	up	up	correct
YCBD.US	PA	20230126	4.1999	4.2	4.135	4.15	8842	4.15	down	down	correct
YELP.US	Yelp Inc	20230126	30.17	30.74	30.14	30.73	662600	30.73	up	up	correct
YETI.US	YETI Holdings Inc	20230126	43.91	44.23	43.04	44.1	1246000	44.1	up	up	correct
YEXT.US	Yext Inc	20230126	6.77	6.929	6.59	6.74	1410800	6.74	down	up	incorrect
YMM.US	Full Truck Alliance Co. Ltd.	20230126	8.7	8.94	8.505	8.85	5451800	8.85	up	down	incorrect
YOU.US	Clear Secure Inc.	20230126	29.5	30.18	29.025	30.18	1928600	30.18	up	up	correct
YPF.US	YPF Sociedad Anónima	20230126	12.29	12.35	11.77	12.02	1498900	12.02	down	down	correct
YRD.US	Yiren Digital Ltd	20230126	3.18	3.23	3.124	3.18	77400	3.18
YSG.US	Yatsen Holding Limited	20230126	1.7	1.725	1.62	1.65	1414200	1.65	down	down	correct
YTPG.US	TPG Pace Beneficial II Corp	20230126	9.94	9.95	9.93	9.95	27900	9.95	up	up	correct
YUM.US	Yum! Brands Inc	20230126	129.58	129.99	128.3	129.04	1358400	129.04	down	up	incorrect
YUMC.US	Yum China Holdings Inc	20230126	62.04	62.315	61.02	62.24	1487200	62.24	up	down	incorrect
ZBH.US	Zimmer Biomet Holdings Inc	20230126	125.38	126.22	125.1	125.5	1208500	125.5	up	up	correct
ZEPP.US	Zepp Health Corporation	20230126	2.08	2.1416	2.08	2.12	44677	2.12	up	up	correct
ZETA.US	Zeta Global Holdings Corp.	20230126	8.93	9.14	8.68	8.81	493200	8.81	down	down	correct
ZEV.US	WT	20230126	0.05	0.05	0.0352	0.0401	181073	0.0401	down	down	correct
ZH.US	Zhihu Inc	20230126	1.69	1.8	1.63	1.79	3311500	1.79	up	down	incorrect
ZIM.US	ZIM Integrated Shipping Services Ltd	20230126	18.6	18.858	17.95	18.34	2749200	18.34	down	up	incorrect
ZIP.US	ZipRecruiter Inc	20230126	19.34	19.59	18.92	19.17	679700	19.17	down	down	correct
ZNH.US	China Southern Airlines Company Limited	20230126	35.06	35.42	34.81	35.02	118200	35.02	down	down	correct
ZTO.US	ZTO Express (Cayman) Inc	20230126	29.26	29.32	28.775	29.24	1644000	29.24	down	down	correct
ZTR.US	Virtus Total Return Fund Inc	20230126	6.86	6.86	6.79	6.85	126100	6.85	down	down	correct
ZTS.US	Zoetis Inc	20230126	166.87	168.3	166.12	168.24	1530700	168.24	up	up	correct
ZUO.US	Zuora Inc	20230126	7.4	7.55	7.19	7.4	1061700	7.4
ZVIA.US	Zevia PBC	20230126	4.58	4.76	4.38	4.44	79700	4.44	down	up	incorrect
ZWS.US	Zurn Water Solutions Corp	20230126	21.4	21.81	21.07	21.81	1972400	21.81	up	up	correct
ZYME.US	Zymeworks Inc	20230126	9.92	9.92	9.38	9.75	529800	9.75	down	down	correct