CollectAI

close-nyse_stocks

2023/02/07

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20230207	151.49	154.96	151.13	154.51	1126700	154.51	up	up	correct
AA.US	Alcoa Corporation	20230207	52.16	53.4	50.865	53.24	4359400	53.24	up	down	incorrect
AAC.US	Ares Acquisition Corporation	20230207	10.2	10.2	10.19	10.2	26900	10.2
AAIC.US	PC	20230207	22.75	22.75	22.75	22.75	3	22.75
AAIN.US	AAIN	20230207	23.07	23.29	23.01	23.1	1300	23.1	up	down	incorrect
AAN.US	Aaron’s Company Inc	20230207	14.86	15.26	14.645	15.13	317500	15.13	up	up	correct
AAP.US	Advance Auto Parts Inc	20230207	151.33	151.68	148.27	151.47	924800	151.47	up	up	correct
AAT.US	American Assets Trust Inc	20230207	28.06	28.64	27.59	28.29	235300	28.29	up	up	correct
AB.US	AllianceBernstein Holding L.P	20230207	38.71	39.84	38.71	39.73	190900	39.73	up	up	correct
ABB.US	ABB Ltd	20230207	33.8	34.09	33.56	34	1339600	34	up	up	correct
ABBV.US	AbbVie Inc	20230207	144.58	145.46	143.66	145.14	5401900	145.14	up	up	correct
ABC.US	AmerisourceBergen Corporation	20230207	154.23	157.29	153.01	156.79	1511600	156.3082	up	up	correct
ABEV.US	Ambev S.A	20230207	2.47	2.5	2.45	2.49	32424900	2.49	up	up	correct
ABG.US	Asbury Automotive Group Inc	20230207	234.29	236	229.1	235.92	323900	235.92	up	up	correct
ABM.US	ABM Industries Incorporated	20230207	47.18	47.49	46.69	47.45	293000	47.45	up	down	incorrect
ABR.US	PD	20230207	20.58	20.98	20.5501	20.8	11632	20.8	up	up	correct
ABT.US	Abbott Laboratories	20230207	110.04	112.41	109.88	111.99	3401600	111.99	up	up	correct
AC.US	Associated Capital Group Inc	20230207	36.5	37	36.5	37	3600	37	up	up	correct
ACA.US	Arcosa Inc	20230207	57.71	59.825	57.54	59.54	149400	59.54	up	up	correct
ACCO.US	ACCO Brands Corporation	20230207	6.3	6.42	6.26	6.4	320800	6.4	up	up	correct
ACI.US	Albertsons Companies Inc	20230207	21.41	21.41	21.23	21.37	1894600	21.37	down	down	correct
ACM.US	AECOM	20230207	87.37	91.27	87.12	90.58	3098100	90.58	up	up	correct
ACN.US	Accenture plc	20230207	282.7	288.845	282.5	287.82	1401144	287.82	up	up	correct
ACP.US	PA	20230207	22.6	23.23	22.6	23.23	2036	23.23	up	up	correct
ACR.US	PD	20230207	20.99	21	20.59	20.6062	8497	20.6062	down	down	correct
ACRE.US	Ares Commercial Real Estate Corporation	20230207	12.05	12.26	11.93	12.22	898100	12.22	up	up	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20230207	22.96	22.98	22.15	22.62	116200	22.4406	down	down	correct
ADCT.US	ADC Therapeutics SA	20230207	4.51	4.61	4.41	4.53	592075	4.53	up	down	incorrect
ADM.US	Archer	20230207	82.35	82.75	81.71	82.66	3326400	82.21	up	up	correct
ADNT.US	Adient plc	20230207	45.02	46.28	44.23	45.47	1450400	45.47	up	up	correct
ADT.US	ADT Inc	20230207	8.45	8.61	8.345	8.56	2322400	8.56	up	up	correct
ADX.US	Adams Diversified Equity Fund Inc	20230207	15.67	15.89	15.54	15.86	339900	15.8097	up	down	incorrect
AEE.US	Ameren Corporation	20230207	85.42	86.18	85.09	85.99	2005800	85.99	up	up	correct
AEFC.US	AEFC	20230207	22.06	22.22	21.86	21.98	70700	21.98	down	down	correct
AEG.US	Aegon N.V	20230207	5.2	5.28	5.2	5.28	2752600	5.28	up	up	correct
AEL.US	PA	20230207	23.4	23.48	22.77	23.13	31030	23.13	down	down	correct
AEM.US	Agnico Eagle Mines Limited	20230207	52.58	53.4	52.16	52.79	2162500	52.79	up	up	correct
AENZ.US	Aenza S.A.A	20230207	2.62	2.62	2.62	2.62	300	2.62
AEO.US	American Eagle Outfitters Inc	20230207	15.82	16.31	15.71	16.26	2642700	16.26	up	up	correct
AER.US	AerCap Holdings N.V	20230207	61.55	62.65	61.1	62.2	548200	62.2	up	down	incorrect
AES.US	The AES Corporation	20230207	26.03	26.57	25.86	26.42	3462800	26.42	up	up	correct
AESC.US	The AES Corporation	20230207	96.59	97.58	96	97.51	400700	97.51	up	down	incorrect
AEVA.US	WT	20230207	0.2	0.2	0.18	0.19	11400	0.19	down	down	correct
AFB.US	AllianceBernstein National Municipal Income Fund	20230207	10.96	11.04	10.94	10.99	56400	10.99	up	up	correct
AFG.US	American Financial Group Inc	20230207	135.94	138.79	135.52	138.33	339500	138.33	up	up	correct
AFGB.US	American Financial Group Inc	20230207	25.15	25.15	24.836	25.03	6000	25.03	down	down	correct
AFGC.US	American Financial Group Inc	20230207	22.95	22.95	22.51	22.8	3000	22.8	down	up	incorrect
AFGD.US	American Financial Group Inc	20230207	24.44	24.56	24.4	24.56	9200	24.56	up	up	correct
AFGE.US	American Financial Group Inc	20230207	19.668	19.668	19.42	19.5	2500	19.5	down	up	incorrect
AFL.US	Aflac Incorporated	20230207	69.07	70.26	69.04	69.95	2203500	69.95	up	up	correct
AFT.US	Apollo Senior Floating Rate Fund Inc	20230207	13.15	13.31	13.15	13.31	38200	13.31	up	up	correct
AG.US	First Majestic Silver Corp	20230207	7.69	7.79	7.51	7.61	5437400	7.61	down	down	correct
AGCO.US	AGCO Corporation	20230207	134.94	140.23	130.54	134.6	1206900	134.6	down	down	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20230207	9.8	9.9	9.75	9.9	18700	9.9	up	up	correct
AGI.US	Alamos Gold Inc	20230207	10.62	10.82	10.5	10.73	3890900	10.73	up	up	correct
AGL.US	agilon health inc	20230207	21.57	22.24	21.304	22.2	1549400	22.2	up	up	correct
AGM.US	PG	20230207	20.45	20.45	20.37	20.3892	3965	20.3892	down	down	correct
DTB.US	DTB	20230207	20.58	20.77	20.36	20.6	12200	20.6	up	up	correct
AGO.US	Assured Guaranty Ltd	20230207	61.58	62.47	61.21	62.36	242300	62.36	up	up	correct
AGR.US	Avangrid Inc	20230207	41.31	41.38	40.76	41.19	552200	41.19	down	up	incorrect
AGRO.US	Adecoagro S.A	20230207	7.82	8.1	7.8	8.07	1042600	8.07	up	up	correct
AGS.US	PlayAGS Inc	20230207	6.75	6.82	6.34	6.62	245900	6.62	down	down	correct
AGTI.US	Agiliti Inc	20230207	19.05	19.56	18.891	19.36	193800	19.36	up	up	correct
AGX.US	Argan Inc	20230207	40.42	40.75	39.97	40.38	35100	40.38	down	up	incorrect
AHH.US	PA	20230207	22.91	22.91	22.343	22.49	6213	22.49	down	down	correct
AHL.US	PE	20230207	21.29	21.4599	20.94	20.94	13212	20.94	down	down	correct
AHT.US	PI	20230207	19	19.38	19	19.2	2584	19.2	up	up	correct
AI.US	C3.ai Inc	20230207	26.55	27.27	23.0901	24.53	59207845	24.53	down	down	correct
AIC.US	Arlington Asset Investment Corp. 6.75% SR NT 25	20230207	24.12	24.12	24.1	24.112	1400	24.112	down	down	correct
AIF.US	Apollo Tactical Income Fund Inc	20230207	12.96	13.09	12.96	13.07	49000	13.07	up	down	incorrect
AIG.US	PA	20230207	23.94	23.95	23.36	23.6	105975	23.6	down	down	correct
AIN.US	Albany International Corp	20230207	112.08	112.43	110.27	112.12	125200	112.12	up	up	correct
AIO.US	Virtus AllianzGI Artificial Intell & Tech Opps	20230207	17.48	17.5	17.195	17.46	166000	17.3097	down	down	correct
AIR.US	AAR Corp	20230207	51.47	52.4	51.14	52.24	177200	52.24	up	up	correct
AIRC.US	Apartment Income REIT Corp	20230207	38.19	38.82	37.91	38.64	1011403	38.64	up	up	correct
AIT.US	Applied Industrial Technologies Inc	20230207	143.43	147.83	143.43	146.69	311900	146.69	up	down	incorrect
AIV.US	Apartment Investment and Management Company	20230207	7.59	7.75	7.555	7.65	594278	7.65	up	up	correct
AIZ.US	Assurant Inc	20230207	132.54	136.2	131.54	135.65	491700	135.65	up	up	correct
AIZN.US	Assurant Inc	20230207	22.5	22.77	22.04	22.06	11400	22.06	down	down	correct
AJG.US	Arthur J. Gallagher & Co	20230207	193.41	198.03	193.22	197.47	670300	197.47	up	up	correct
AJRD.US	Aerojet Rocketdyne Holdings Inc	20230207	55.75	55.87	55.6	55.86	1137000	55.86	up	up	correct
AJX.US	Great Ajax Corp	20230207	8.64	8.72	8.5	8.55	68300	8.55	down	down	correct
AJXA.US	Great Ajax Corp. 7.25 CV SR NT 24	20230207	24.6	24.65	24.55	24.65	27900	24.65	up	down	incorrect
AKA.US	A.K.A. BRANDS HOLDING CORP.	20230207	1.52	1.58	1.52	1.55	21900	1.55	up	down	incorrect
AKO.US	B	20230207	15.48	15.75	15.18	15.65	21700	15.65	up	up	correct
AKR.US	Acadia Realty Trust	20230207	15.35	15.64	15.22	15.5	420100	15.5	up	up	correct
AL.US	PA	20230207	24.55	24.9799	24.49	24.83	11168	24.83	up	down	incorrect
ALB.US	Albemarle Corporation	20230207	277.4	280.28	273.26	279.34	1068000	279.34	up	up	correct
ALC.US	Alcon AG	20230207	74.89	76.125	74.72	75.88	717636	75.88	up	down	incorrect
ALCC.US	AltC Acquisition Corp.	20230207	10.07	10.15	10.07	10.1	640000	10.1	up	down	incorrect
ALE.US	ALLETE Inc	20230207	62.16	62.58	61.28	62.27	349200	62.27	up	up	correct
ALEX.US	Alexander & Baldwin Inc	20230207	19.57	20.03	19.5	19.78	204400	19.78	up	up	correct
ALG.US	Alamo Group Inc	20230207	157.47	159.93	156.58	158.94	64500	158.94	up	up	correct
ALIT.US	Alight Inc	20230207	9.25	9.38	9.13	9.34	2169600	9.34	up	up	correct
ALK.US	Alaska Air Group Inc	20230207	52.2	52.43	50.74	51.8	1187600	51.8	down	down	correct
ALL.US	PI	20230207	22.6	22.6	22.2148	22.29	26061	22.29	down	up	incorrect
ALLE.US	Allegion plc	20230207	119.71	120.64	117.17	120.26	507200	120.26	up	up	correct
ALLY.US	PA	20230207	25.24	25.24	25.24	25.24	0	25.24
ALSN.US	Allison Transmission Holdings Inc	20230207	45.83	46.06	45.4	45.93	617500	45.93	up	up	correct
ALTG.US	PA	20230207	26.25	26.485	26.25	26.485	1822	26.485	up	up	correct
ALV.US	Autoliv Inc	20230207	90.39	92.07	89.3	91.76	1171600	91.76	up	up	correct
ALX.US	Alexander's Inc	20230207	234.95	234.95	230.59	230.59	5700	230.59	down	down	correct
AM.US	Antero Midstream Corporation	20230207	10.59	10.77	10.41	10.73	3765800	10.73	up	up	correct
AMAM.US	Ambrx Biopharma Inc.	20230207	1.83	1.83	1.65	1.7	188500	1.7	down	up	incorrect
AMBC.US	Ambac Financial Group Inc	20230207	16.27	16.47	16.16	16.44	325100	16.44	up	up	correct
AMBP.US	Ardagh Metal Packaging S.A	20230207	5.55	5.64	5.43	5.5	661000	5.5	down	down	correct
AMC.US	AMC Entertainment Holdings Inc	20230207	6.94	6.96	6.05	6.18	47411000	6.18	down	down	correct
AMCR.US	Amcor plc	20230207	11.88	11.93	11.71	11.89	7377900	11.89	up	up	correct
AME.US	AMETEK Inc	20230207	145.8	147.06	144.02	146.74	1056800	146.74	up	up	correct
GUG.US	GUG	20230207	14.84	14.99	14.79	14.88	103400	14.88	up	up	correct
AMG.US	Affiliated Managers Group Inc	20230207	171.63	172.56	168.36	170.4	404900	170.4	down	down	correct
AMH.US	PH	20230207	24.84	25.0212	24.6	24.88	4755	24.88	up	up	correct
AMK.US	AssetMark Financial Holdings Inc	20230207	26.78	27.43	26.28	27.43	68900	27.43	up	up	correct
AMN.US	AMN Healthcare Services Inc	20230207	101.25	102.69	94.84	97.89	1174500	97.89	down	down	correct
AMOV.US	América Móvil S.A.B. de C.V	20230207	19.39	19.49	19.02	19.18	3800	19.18	down	down	correct
AMP.US	Ameriprise Financial Inc	20230207	348.31	354.32	346.45	353.33	504500	352.0778	up	up	correct
AMPY.US	Amplify Energy Corp	20230207	8.01	8.44	7.87	8.44	546700	8.44	up	up	correct
AMR.US	Alpha Metallurgical Resources Inc	20230207	159.95	161.195	154.25	159.37	216700	159.37	down	down	correct
AMRC.US	Ameresco Inc	20230207	56.44	57.31	53.85	56.71	757300	56.71	up	down	incorrect
AMRX.US	Amneal Pharmaceuticals Inc	20230207	2.51	2.718	2.46	2.7	2010700	2.7	up	up	correct
AMT.US	American Tower Corporation (REIT)	20230207	218.93	220.21	215.8	219.47	1834400	219.47	up	up	correct
AMWL.US	American Well Corporation	20230207	3.87	3.955	3.795	3.94	645900	3.94	up	up	correct
AMX.US	América Móvil S.A.B. de C.V	20230207	19.81	19.91	19.34	19.38	2165900	19.38	down	down	correct
AN.US	AutoNation Inc	20230207	133.32	134.2	131.12	133.16	661800	133.16	down	down	correct
ANET.US	Arista Networks Inc	20230207	129.52	135.74	129.01	134.91	2299700	134.91	up	up	correct
ANF.US	Abercrombie & Fitch Co	20230207	30.1	31.33	29.82	31.25	1343300	31.25	up	up	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20230207	8.3	8.42	8.3	8.39	357900	8.39	up	up	correct
AOMR.US	Angel Oak Mortgage Inc.	20230207	7.88	8.15	7.86	8.01	86900	8.01	up	up	correct
AON.US	Aon plc	20230207	315.52	320.96	314.48	319.8	635200	319.8	up	up	correct
AOS.US	A. O. Smith Corporation	20230207	66.9	67.15	65.76	66.63	1197800	66.63	down	down	correct
AP.US	Ampco	20230207	3.31	3.4	3.23	3.29	19800	3.29	down	down	correct
APAM.US	Artisan Partners Asset Management Inc	20230207	36.73	37.49	36.67	37.38	398700	37.38	up	up	correct
APD.US	Air Products and Chemicals Inc	20230207	281.71	285.79	280.56	285.07	1329200	285.07	up	up	correct
APG.US	APi Group Corporation	20230207	21.51	22.13	21.51	22.1	710600	22.1	up	down	incorrect
APH.US	Amphenol Corporation	20230207	81.34	81.56	79.76	81.35	3271200	81.35	up	up	correct
APLE.US	Apple Hospitality REIT Inc	20230207	17.45	17.81	17.36	17.76	3289000	17.76	up	up	correct
APN.US	UN	20230207	10.43	10.43	10.43	10.43	0	10.43
APRN.US	Blue Apron Holdings Inc	20230207	1.43	1.44	1.25	1.35	12094900	1.35	down	down	correct
APTV.US	PA	20230207	126.48	128.02	126.48	127.9272	22527	127.9272	up	up	correct
AQN.US	Algonquin Power & Utilities Corp	20230207	7.35	7.48	7.31	7.45	3920800	7.45	up	up	correct
AQNA.US	AQNA	20230207	24.57	24.57	24.24	24.52	12800	24.52	down	down	correct
AQNB.US	AQNB	20230207	23.24	23.44	22.97	23.32	14000	23.32	up	up	correct
AQNU.US	Algonquin Power & Utilities Corp Unit	20230207	27.4	27.47	27	27.42	35100	27.42	up	up	correct
AQUA.US	Evoqua Water Technologies Corp	20230207	50.85	51.35	48.84	50.52	3135400	50.52	down	up	incorrect
AR.US	Antero Resources Corporation	20230207	26.8	27.37	26.38	27.19	6902900	27.19	up	up	correct
ARC.US	ARC Document Solutions Inc	20230207	3.63	3.75	3.59	3.74	202100	3.74	up	up	correct
ARCH.US	Arch Resources Inc	20230207	148.65	150.01	143.11	147.02	574300	147.02	down	up	incorrect
ARCO.US	Arcos Dorados Holdings Inc	20230207	8.59	8.59	8.31	8.47	644800	8.47	down	down	correct
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20230207	12.74	12.87	12.74	12.84	81400	12.84	up	up	correct
ARE.US	Alexandria Real Estate Equities Inc	20230207	165.93	168.73	164.37	166.83	1018600	166.83	up	up	correct
ARES.US	Ares Management Corporation	20230207	84.19	85.87	83.6	85.85	840700	85.85	up	up	correct
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20230207	22.58	22.67	22.15	22.38	6700	22.38	down	down	correct
ARGO.US	Argo Group International Holdings Ltd	20230207	27.68	28.29	27.41	28.11	134800	28.11	up	down	incorrect
ARI.US	Apollo Commercial Real Estate Finance Inc	20230207	12.23	12.41	12.15	12.31	968600	12.31	up	up	correct
ARL.US	American Realty Investors Inc	20230207	27.48	28.39	27.32	27.58	10000	27.58	up	down	incorrect
ARLO.US	Arlo Technologies Inc	20230207	4.2	4.4	4.13	4.39	463400	4.39	up	up	correct
ARMK.US	Aramark	20230207	40.63	41.04	37.53	40.89	10430000	40.89	up	down	incorrect
ARNC.US	Arconic Corporation	20230207	23.91	24.41	23.83	24.17	569155	24.17	up	up	correct
AROC.US	Archrock Inc	20230207	9.5	9.68	9.48	9.68	684300	9.68	up	up	correct
ARR.US	PC	20230207	21.6	21.72	21.38	21.45	11783	21.45	down	up	incorrect
ARW.US	Arrow Electronics Inc	20230207	129.66	131.88	129.15	131.28	524700	131.28	up	up	correct
ASA.US	ASA Gold and Precious Metals Limited	20230207	15.51	15.89	15.5	15.75	40200	15.75	up	up	correct
ASAI.US	Sendas Distribuidora S.A.	20230207	18.24	18.42	17.9	17.99	284500	17.99	down	down	correct
ASAN.US	Asana Inc	20230207	16.08	16.55	15.37	16.4	2675100	16.4	up	up	correct
ASB.US	PF	20230207	24.33	24.49	24	24	2546	24	down	up	incorrect
ASC.US	Ardmore Shipping Corporation	20230207	15.6	16.35	15.5	16.34	1294400	16.34	up	up	correct
ASG.US	Liberty All	20230207	5.36	5.45	5.33	5.45	236900	5.45	up	up	correct
ASGI.US	Aberdeen Standard Global Infrastructure Income Fund	20230207	18.06	18.19	17.981	18.17	18000	18.17	up	up	correct
ASGN.US	ASGN Incorporated	20230207	93.35	95.69	92.7	95.4	221300	95.4	up	up	correct
ASH.US	Ashland Global Holdings Inc	20230207	105.63	108.4	105.63	108.02	414500	108.02	up	up	correct
ASIX.US	AdvanSix Inc	20230207	42.8	43.6	42.5	43.57	129400	43.57	up	up	correct
ASPN.US	Aspen Aerogels Inc	20230207	10.83	11.22	10.635	11.15	651900	11.15	up	up	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20230207	266.5	269.34	261.4	268.29	132200	268.29	up	up	correct
ASX.US	ASE Technology Holding Co. Ltd	20230207	7.34	7.46	7.28	7.45	10668400	7.45	up	up	correct
ATCO.US	PI	20230207	23.89	23.89	23.17	23.4001	29549	23.4001	down	up	incorrect
ATEN.US	A10 Networks Inc	20230207	15.59	15.75	15.36	15.74	784200	15.74	up	up	correct
ATGE.US	Adtalem Global Education Inc	20230207	39.82	39.98	38.46	39.73	340500	39.73	down	up	incorrect
ATH.US	PD	20230207	19.38	19.41	19.0502	19.251	25648	19.251	down	down	correct
ATHM.US	Autohome Inc	20230207	35.85	36.21	35.25	35.97	554300	35.97	up	up	correct
ATI.US	Allegheny Technologies Incorporated	20230207	39.05	39.9	38.24	39.81	2070900	39.81	up	up	correct
ATKR.US	Atkore Inc	20230207	144	148.11	143.233	147.24	462100	147.24	up	down	incorrect
ATO.US	Atmos Energy Corporation	20230207	117.12	117.36	115.42	116.9	797700	116.9	down	down	correct
ATR.US	AptarGroup Inc	20230207	112.67	112.83	110.71	112.19	189100	112.19	down	down	correct
ATTO.US	Atento S.A	20230207	4.34	4.55	3.5	3.8	53700	3.8	down	down	correct
ATUS.US	Altice USA Inc	20230207	4.81	4.88	4.725	4.82	2138200	4.82	up	down	incorrect
AU.US	AngloGold Ashanti Limited	20230207	20.42	20.61	20.16	20.35	2247100	20.35	down	down	correct
AUD.US	Audacy Inc	20230207	0.31	0.32	0.3	0.3	568800	0.3	down	down	correct
AUST.US	Austin Gold Corp.	20230207	1.04	1.08	0.985	1.08	69500	1.08	up	up	correct
AUY.US	Yamana Gold Inc	20230207	5.7	5.8	5.67	5.72	8931600	5.72	up	up	correct
AVA.US	Avista Corporation	20230207	41.41	42.05	41.26	42.05	622500	42.05	up	up	correct
AVAL.US	Grupo Aval Acciones y Valores S.A	20230207	2.44	2.45	2.39	2.43	73500	2.43	down	up	incorrect
AVB.US	AvalonBay Communities Inc	20230207	177.23	180.76	176.49	179.71	652200	179.71	up	up	correct
AVD.US	American Vanguard Corporation	20230207	21.89	21.89	20.96	21.4	145400	21.4	down	down	correct
AVK.US	Advent Convertible and Income Fund	20230207	12.76	12.93	12.7	12.93	87700	12.93	up	up	correct
AVNS.US	Avanos Medical Inc	20230207	30.8	31.48	30.56	31.4	202900	31.4	up	down	incorrect
AVNT.US	Avient Corporation	20230207	40.04	41.01	39.69	40.9	356900	40.9	up	up	correct
AVY.US	Avery Dennison Corporation	20230207	178.41	184.35	177.48	183.6	603900	183.6	up	up	correct
AVYA.US	Avaya Holdings Corp	20230207	0.38	0.38	0.301	0.301	7542300	0.301	down	up	incorrect
AWF.US	AllianceBernstein Global High Income Fund	20230207	10.05	10.14	10.04	10.14	154200	10.14	up	up	correct
AWI.US	Armstrong World Industries Inc	20230207	80	80.36	78.88	80.3	348700	80.3	up	up	correct
AWK.US	American Water Works Company Inc	20230207	155.41	156.33	153.43	155.47	1006100	155.47	up	up	correct
AWP.US	Aberdeen Global Premier Properties Fund	20230207	4.4	4.44	4.37	4.44	183400	4.44	up	up	correct
AWR.US	American States Water Company	20230207	97.28	97.28	94.79	96.77	125600	96.77	down	down	correct
AX.US	Axos Financial Inc	20230207	49.26	50.92	48.43	50.69	259800	50.69	up	down	incorrect
AXL.US	American Axle & Manufacturing Holdings Inc	20230207	9.45	9.89	9.37	9.83	954200	9.83	up	up	correct
AXP.US	American Express Company	20230207	175.05	179.03	174.75	178.7	3526300	178.7	up	up	correct
AXR.US	AMREP Corporation	20230207	13.73	13.73	13.5	13.5	1900	13.5	down	down	correct
AXS.US	PE	20230207	23.07	23.2	23.01	23.085	53701	23.085	up	up	correct
AXTA.US	Axalta Coating Systems Ltd	20230207	29.75	30.25	29.5	30.21	2005400	30.21	up	down	incorrect
AYI.US	Acuity Brands Inc	20230207	191.79	196.31	189.36	194.87	312700	194.87	up	up	correct
AYX.US	Alteryx Inc	20230207	56.08	60.11	55.23	59.89	1578800	59.89	up	up	correct
AZEK.US	The AZEK Company Inc	20230207	25.55	26.06	25.21	26.04	1626600	26.04	up	up	correct
AZO.US	AutoZone Inc	20230207	2399.1001	2422.6699	2372	2419.8101	123900	2419.8101	up	up	correct
AZRE.US	Azure Power Global Limited	20230207	4.07	4.13	3.963	4.07	151200	4.07
AZUL.US	Azul S.A	20230207	6.82	6.905	6.392	6.41	3227500	6.41	down	down	correct
AZZ.US	AZZ Inc	20230207	42.3	42.64	41.68	42.46	97800	42.46	up	up	correct
B.US	Barnes Group Inc	20230207	45.41	46.36	45.41	45.96	157900	45.96	up	up	correct
BA.US	The Boeing Company	20230207	208.04	215.15	206.92	214.76	7311200	214.76	up	down	incorrect
BABA.US	Alibaba Group Holding Limited	20230207	106.84	107.35	103.72	105.5	16861700	105.5	down	down	correct
BAC.US	PP	20230207	18.72	18.77	18.5784	18.73	79634	18.73	up	up	correct
BAH.US	Booz Allen Hamilton Holding Corporation	20230207	95.8	96.95	94.81	96.9	680900	96.4274	up	up	correct
BAK.US	Braskem S.A	20230207	8.56	8.705	8.41	8.56	584300	8.56
BALY.US	Bally's Corporation	20230207	19.8	20.63	19.64	20.49	294677	20.49	up	up	correct
BAM.US	Brookfield Asset Management Inc	20230207	33.4	34.06	33.25	33.96	1517700	33.96	up	up	correct
BAMH.US	BAMH	20230207	19.02	19.18	18.8	19.05	25100	19.05	up	up	correct
BAMI.US	Brookfield Finance I Preferred	20230207	18.05	18.4	18.03	18.18	23000	17.8826	up	up	correct
MIO.US	MIO	20230207	11.39	11.6	11.39	11.53	40300	11.53	up	up	correct
BAMR.US	Brookfield Asset Management Reinsurance Partners Ltd	20230207	36.44	36.955	35.96	36.95	7319	36.95	up	up	correct
BAP.US	Credicorp Ltd	20230207	135.94	137.94	135.41	137.33	316000	137.33	up	up	correct
BARK.US	Original Bark Co	20230207	2.05	2.065	1.95	2.02	885649	2.02	down	down	correct
BAX.US	Baxter International Inc	20230207	44.87	45.83	44.54	45.61	5983800	45.61	up	down	incorrect
BB.US	BlackBerry Limited	20230207	4.42	4.46	4.31	4.44	6774200	4.44	up	up	correct
BBAR.US	Banco BBVA Argentina S.A	20230207	4.35	4.44	4.32	4.35	522200	4.35
BBD.US	Banco Bradesco S.A	20230207	2.63	2.65	2.58	2.62	29994400	2.62	down	down	correct
BBDC.US	Barings BDC Inc	20230207	8.79	8.86	8.68	8.73	436800	8.73	down	down	correct
BBDO.US	Banco Bradesco S.A	20230207	2.35	2.39	2.35	2.36	28500	2.36	up	down	incorrect
BBN.US	BlackRock Taxable Municipal Bond Trust	20230207	17.76	17.97	17.72	17.93	133900	17.93	up	up	correct
BBU.US	Brookfield Business Partners L.P	20230207	20	20.5	19.56	20.43	18500	20.43	up	up	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20230207	7.19	7.29	7.18	7.28	1271200	7.28	up	up	correct
BBW.US	Build	20230207	23.96	23.98	23.01	23.64	165400	23.64	down	down	correct
BBWI.US	Bath Body Works Inc	20230207	45.74	46.09	44.97	45.81	1650900	45.81	up	down	incorrect
BBY.US	Best Buy Co. Inc	20230207	87.56	88.02	85.8	87.79	1966500	87.79	up	up	correct
BC.US	PC	20230207	25.02	25.12	24.91	25.12	15607	25.12	up	up	correct
BCAT.US	BlackRock Capital Allocation Trust	20230207	15.15	15.35	15.15	15.33	262500	15.33	up	up	correct
BCC.US	Boise Cascade Company	20230207	76.42	77.88	75.73	77.87	179600	77.87	up	down	incorrect
BCE.US	BCE Inc	20230207	45.84	46.05	45.52	45.67	1387300	45.67	down	up	incorrect
BCH.US	Banco de Chile	20230207	21.74	21.96	21.67	21.78	149200	21.78	up	down	incorrect
BCO.US	The Brink's Company	20230207	64.02	64.85	63.17	64.67	133300	64.67	up	up	correct
BCS.US	Barclays PLC	20230207	9.15	9.26	9.12	9.23	5359500	9.23	up	up	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20230207	10.2	10.32	10.14	10.32	272800	10.32	up	up	correct
BDC.US	Belden Inc	20230207	82.31	83.13	81.57	82.97	457500	82.97	up	up	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20230207	9.1	9.21	9.09	9.19	449900	9.19	up	up	correct
BDN.US	Brandywine Realty Trust	20230207	6.7	6.89	6.61	6.76	1979200	6.76	up	up	correct
BDX.US	Becton Dickinson and Company	20230207	248.52	254.13	248.22	253.19	1541900	253.19	up	down	incorrect
BDXB.US	Becton Dickinson and Company	20230207	50.01	50.54	49.91	50.44	20100	50.44	up	up	correct
BE.US	Bloom Energy Corporation	20230207	24.01	24.4	23.31	24.28	1671300	24.28	up	up	correct
BEDU.US	Bright Scholar Education Holdings Limited	20230207	3.3	3.34	3.25	3.28	4600	3.28	down	down	correct
BEKE.US	KE Holdings Inc	20230207	18.26	19.37	18.23	19.14	11257800	19.14	up	up	correct
BEN.US	Franklin Resources Inc	20230207	31.96	32.65	31.83	32.12	3133100	32.12	up	up	correct
BEP.US	PA	20230207	20.91	20.91	20.08	20.13	7021	20.13	down	up	incorrect
BEPH.US	BEPH	20230207	17.03	17.04	16.51	16.54	37100	16.54	down	down	correct
BERY.US	Berry Global Group Inc	20230207	63.04	63.46	62.15	63.3	1011900	63.3	up	up	correct
BEST.US	BEST Inc	20230207	0.81	0.84	0.78	0.8	124200	0.8	down	down	correct
BF.US	B	20230207	66.18	66.48	65.03	65.79	1113400	65.79	down	down	correct
BFAM.US	Bright Horizons Family Solutions Inc	20230207	77.41	77.71	75.73	77.14	438700	77.14	down	down	correct
BFK.US	BlackRock Municipal Income Trust	20230207	10.52	10.61	10.48	10.55	141900	10.55	up	up	correct
BFS.US	PE	20230207	23.02	23.03	22.6	22.6	2790	22.6	down	up	incorrect
BFZ.US	BlackRock California Municipal Income Trust	20230207	11.29	11.43	11.29	11.35	78100	11.35	up	down	incorrect
BG.US	Bunge Limited	20230207	99.36	99.61	97.44	98.96	1191200	98.96	down	down	correct
BGH.US	Barings Global Short Duration High Yield Fund	20230207	13.75	13.84	13.7	13.84	39300	13.84	up	up	correct
BGR.US	BlackRock Energy and Resources Trust	20230207	12.7	13	12.7	13	103700	13	up	up	correct
BGS.US	B&G Foods Inc	20230207	13.86	13.91	13.08	13.3	1516600	13.3	down	down	correct
BGSF.US	BGSF Inc	20230207	15.12	15.19	14.9	15.14	12900	15.14	up	up	correct
BGT.US	BlackRock Floating Rate Income Trust	20230207	11.66	11.77	11.66	11.75	39800	11.75	up	up	correct
BGY.US	BlackRock Enhanced International Dividend Trust	20230207	5.42	5.47	5.4	5.46	158800	5.46	up	up	correct
BH.US	A	20230207	826.98	844.99	826.98	844.99	51	844.99	up	up	correct
BHC.US	Bausch Health Companies Inc	20230207	7.66	7.96	7.55	7.84	2580800	7.84	up	up	correct
BHE.US	Benchmark Electronics Inc	20230207	24.94	25.24	24.77	25.1	214800	25.1	up	up	correct
BHG.US	Bright Health Group Inc.	20230207	0.94	0.945	0.86	0.9	548200	0.9	down	down	correct
BHK.US	BlackRock Core Bond Trust	20230207	11.54	11.57	11.47	11.54	198900	11.54
BHLB.US	Berkshire Hills Bancorp Inc	20230207	30.62	31.28	30.57	31.15	182600	31.15	up	up	correct
BHP.US	BHP Group	20230207	65.93	67.05	65.32	66.81	3124400	66.81	up	up	correct
BHR.US	PD	20230207	25.27	25.27	25.27	25.27	26	25.27
BHV.US	BlackRock Virginia Municipal Bond Trust	20230207	12	12.03	12	12	2300	12
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20230207	18.06	18.57	17.55	18.56	914400	18.56	up	up	correct
BIG.US	Big Lots Inc	20230207	17.36	17.79	16.92	17.47	983000	17.47	up	down	incorrect
BIGZ.US	Blackrock Innovation & Growth Trust	20230207	7.62	7.8	7.55	7.77	1138600	7.77	up	down	incorrect
BILL.US	Bill.com Holdings Inc	20230207	94	101.95	92.85	101.07	4851000	101.07	up	up	correct
BIO.US	B	20230207	404.66	404.66	404.66	404.66	0	404.66
BKE.US	The Buckle Inc	20230207	43.09	43.66	42.61	43.46	355600	43.46	up	up	correct
BIP.US	PB	20230207	18.9	18.966	18.55	18.85	14269	18.85	down	up	incorrect
BIPC.US	Brookfield Infrastructure Corporation	20230207	42.71	43.3	42.35	42.97	260700	42.97	up	down	incorrect
BIPH.US	Safeplus International Holdings Limited	20230207	19.05	19.71	19.03	19.17	8700	19.17	up	up	correct
BIT.US	BlackRock Multi	20230207	15.05	15.13	15.01	15.11	78300	15.11	up	down	incorrect
BJ.US	BJ's Wholesale Club Holdings Inc	20230207	72.34	73.17	71.93	73.08	1055400	73.08	up	up	correct
BK.US	The Bank of New York Mellon Corporation	20230207	50.3	51.59	50.3	51.43	6652900	51.43	up	down	incorrect
BKD.US	Brookdale Senior Living Inc	20230207	2.61	2.62	2.52	2.56	1984700	2.56	down	down	correct
BKH.US	Black Hills Corporation	20230207	70.9	71.15	69.82	71.02	270100	71.02	up	up	correct
BKI.US	Black Knight Inc	20230207	60.12	60.63	59.59	60.47	631200	60.47	up	down	incorrect
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20230207	12.45	12.79	12.45	12.61	113200	12.61	up	down	incorrect
BKT.US	BlackRock Income Trust Inc	20230207	13.06	13.15	13.05	13.05	38900	13.05	down	down	correct
BKU.US	BankUnited Inc	20230207	38.54	39.05	38.15	38.79	613200	38.79	up	up	correct
BLD.US	TopBuild Corp	20230207	195.5	201.2	195.01	199.9	216600	199.9	up	down	incorrect
BLDR.US	Builders FirstSource Inc	20230207	80.79	82.14	80.39	81.87	1531900	81.87	up	up	correct
BLE.US	BlackRock Municipal Income Trust II	20230207	10.97	11.02	10.93	10.98	99100	10.98	up	up	correct
BLK.US	BlackRock Inc	20230207	735.3	743.61	728.41	740.82	730300	740.82	up	up	correct
BLND.US	Blend Labs Inc.	20230207	2.09	2.1	1.94	2.07	1442000	2.07	down	down	correct
BLW.US	BlackRock Limited Duration Income Trust	20230207	13.9	13.97	13.85	13.95	101300	13.95	up	down	incorrect
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20230207	16.96	17.16	16.85	16.98	46500	16.98	up	down	incorrect
BMA.US	Banco Macro S.A	20230207	20.78	21.28	20.61	20.73	145300	20.73	down	down	correct
BME.US	BlackRock Health Sciences Trust	20230207	42.81	43.24	42.64	43.24	31400	43.24	up	up	correct
BMEZ.US	BlackRock Health Sciences Trust II	20230207	16.6	16.81	16.39	16.77	408900	16.77	up	up	correct
BMI.US	Badger Meter Inc	20230207	121.12	123.41	119.39	122.86	116500	122.86	up	up	correct
BML.US	PL	20230207	20.75	21.0477	20.6	20.85	25576	20.85	up	up	correct
BMO.US	Bank of Montreal	20230207	100.52	102.48	100.25	101.98	491300	101.98	up	up	correct
BMY.US	Bristol	20230207	74.55	74.69	73.98	74.52	8726300	74.52	down	down	correct
BNED.US	Barnes & Noble Education Inc	20230207	2.33	2.375	2.26	2.33	168700	2.33
BNL.US	Broadstone Net Lease Inc	20230207	17.54	17.955	17.38	17.74	999600	17.74	up	up	correct
BNS.US	The Bank of Nova Scotia	20230207	53.93	55.18	53.73	55.04	2573200	55.04	up	down	incorrect
BNY.US	BlackRock New York Municipal Income Trust	20230207	11.11	11.14	11.02	11.11	50300	11.11
BOAC.US	Bluescape Opportunities Acquisition Corp	20230207	9.87	9.87	9.865	9.87	9100	9.87
BOE.US	BlackRock Enhanced Global Dividend Trust	20230207	10.24	10.35	10.19	10.35	164700	10.35	up	down	incorrect
BOH.US	PA	20230207	19	19	18.6909	18.8028	8464	18.8028	down	down	correct
BOOT.US	Boot Barn Holdings Inc	20230207	84.64	86.18	83.185	85.82	542700	85.82	up	up	correct
BORR.US	Borr Drilling Limited	20230207	5.77	5.845	5.675	5.81	1367400	5.81	up	up	correct
BOX.US	Box Inc	20230207	33.88	34.8	33.37	34.58	1286700	34.58	up	up	correct
BP.US	BP p.l.c	20230207	36.27	37.93	36.19	37.75	25213500	37.75	up	up	correct
BPT.US	BP Prudhoe Bay Royalty Trust	20230207	11.49	12.01	11.38	11.9	254000	11.9	up	up	correct
BQ.US	Boqii Holding Limited	20230207	1.8	1.8	1.7	1.706	7900	1.706	down	down	correct
BR.US	Broadridge Financial Solutions Inc	20230207	147.79	150.91	147.53	150.64	463000	150.64	up	up	correct
BRBR.US	BellRing Brands Inc	20230207	29.35	31.93	29.31	29.85	4557500	29.85	up	up	correct
BRC.US	Brady Corporation	20230207	53.62	54.51	53.25	54.47	173400	54.47	up	up	correct
BRDG.US	Bridge Investment Group Holdings Inc	20230207	14.79	14.94	14.59	14.83	73300	14.83	up	up	correct
BRFS.US	BRF S.A	20230207	1.41	1.41	1.3	1.33	9108100	1.33	down	down	correct
BRK.US	B	20230207	307.3	314.15	306.63	312.97	3786700	312.97	up	up	correct
BRMK.US	Broadmark Realty Capital Inc	20230207	4.31	4.42	4.235	4.41	1490400	4.41	up	up	correct
BRO.US	Brown & Brown Inc	20230207	58.68	60.18	58.66	59.97	1247900	59.97	up	up	correct
BROS.US	Dutch Bros Inc.	20230207	37.56	39.23	37.39	38.86	849100	38.86	up	up	correct
BRSP.US	Brightspire Capital Inc	20230207	7.5	7.66	7.46	7.6	354900	7.6	up	up	correct
BRT.US	BRT Apartments Corp	20230207	21.74	21.95	21.53	21.77	43500	21.77	up	up	correct
BRW.US	Voya Prime Rate Trust	20230207	8.35	8.41	8.3	8.41	103700	8.321	up	up	correct
BRX.US	Brixmor Property Group Inc	20230207	23.09	23.52	22.94	23.4	5181300	23.4	up	up	correct
BSAC.US	Banco Santander	20230207	16.78	16.92	16.63	16.89	542000	16.89	up	down	incorrect
BSBR.US	Banco Santander (Brasil) S.A	20230207	5.35	5.4	5.25	5.29	1759600	5.29	down	down	correct
BSIG.US	BrightSphere Investment Group Inc	20230207	25.27	26	24.985	25.93	207400	25.93	up	up	correct
BSM.US	Black Stone Minerals L.P	20230207	15.78	15.99	15.65	15.98	941800	15.98	up	up	correct
BSMX.US	Banco Santander México S.A. Institución de Banca Múltiple Grupo Financiero Santander México	20230207	6.24	6.49	6.24	6.44	390700	6.44	up	down	incorrect
BST.US	BlackRock Science and Technology Trust	20230207	32.74	33.5	32.636	33.38	182300	33.38	up	up	correct
BSTZ.US	BlackRock Science and Technology Trust II	20230207	18.67	18.96	18.424	18.94	440200	18.94	up	down	incorrect
BSX.US	PA	20230207	115.88	117.81	115.87	117.81	89942	117.81	up	down	incorrect
BTCM.US	BIT Mining Limited	20230207	3.73	3.81	3.54	3.55	131500	3.55	down	down	correct
BTA.US	BlackRock Long	20230207	10.13	10.26	10.13	10.26	24700	10.26	up	down	incorrect
BTI.US	British American Tobacco p.l.c	20230207	37.15	37.59	37.01	37.56	3557700	37.56	up	up	correct
BTO.US	John Hancock Financial Opportunities Fund	20230207	36.38	36.92	36.33	36.85	23500	36.85	up	up	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20230207	21.97	22.2	21.9	22.08	84500	22.08	up	up	correct
BTU.US	Peabody Energy Corporation	20230207	28.47	29.06	26.78	28.27	8167300	28.27	down	down	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20230207	11.21	11.27	11.14	11.27	261400	11.27	up	up	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20230207	22.56	22.95	22.37	22.89	42100	22.89	up	down	incorrect
BUR.US	Burford Capital Limited	20230207	8.26	8.39	8.22	8.39	451054	8.39	up	up	correct
BURL.US	Burlington Stores Inc	20230207	228.04	228.55	223.48	227.7	878800	227.7	down	down	correct
BV.US	BrightView Holdings Inc	20230207	7.76	7.76	5.56	6.52	2209300	6.52	down	up	incorrect
BVH.US	Bluegreen Vacations Holding Corporation	20230207	32.6	32.82	32.1	32.58	76000	32.58	down	down	correct
BVN.US	Compañía de Minas Buenaventura S.A.A	20230207	7.6	7.86	7.51	7.75	1225300	7.75	up	up	correct
BW.US	PA	20230207	18.6225	18.75	18.5	18.6859	13093	18.6859	up	up	correct
BWA.US	BorgWarner Inc	20230207	46.74	47.63	46.62	47.31	2653500	47.31	up	up	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20230207	8.65	8.67	8.62	8.65	74000	8.65
BWSN.US	BWSN	20230207	24.9	24.9	24.62	24.62	7600	24.62	down	down	correct
BWXT.US	BWX Technologies Inc	20230207	59.69	60.57	59.39	60.55	465100	60.55	up	up	correct
BX.US	The Blackstone Group Inc	20230207	95.22	97.7	94.44	96.71	2684100	96.71	up	up	correct
BXC.US	BlueLinx Holdings Inc	20230207	88.8	91.29	87.4	91.29	71900	91.29	up	down	incorrect
BXMT.US	Blackstone Mortgage Trust Inc	20230207	23.51	24.14	23.44	24.08	2748000	24.08	up	up	correct
BXMX.US	Nuveen S&P 500 Buy	20230207	13.3	13.46	13.24	13.45	131800	13.45	up	up	correct
BXP.US	Boston Properties Inc	20230207	72.64	74.08	72.12	73.5	1215900	73.5	up	down	incorrect
BXSL.US	Blackstone Secured Lending Fund	20230207	24.34	24.63	24.29	24.63	1519300	24.63	up	up	correct
BY.US	Byline Bancorp Inc	20230207	25.27	25.76	25.16	25.59	78100	25.59	up	up	correct
BYD.US	Boyd Gaming Corporation	20230207	64.81	66.51	64.34	66.45	1257800	66.45	up	up	correct
BYM.US	BlackRock Municipal Income Quality Trust	20230207	11.84	12	11.82	11.9	79600	11.9	up	up	correct
BZH.US	Beazer Homes USA Inc	20230207	15.41	15.77	15	15.64	482500	15.64	up	up	correct
C.US	PN	20230207	28.64	28.64	28.445	28.5	77130	28.5	down	down	correct
CAAP.US	Corporación América Airports S.A	20230207	9.25	9.255	9.07	9.22	109900	9.22	down	down	correct
CABO.US	Cable One Inc	20230207	815.54	826.43	805.03	820.27	33800	820.27	up	down	incorrect
CACI.US	CACI International Inc	20230207	300.67	304.22	296.99	303.55	148000	303.55	up	up	correct
CAE.US	CAE Inc	20230207	22.35	22.55	22.09	22.47	175200	22.47	up	up	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20230207	15.66	15.69	15.6	15.67	5200	15.67	up	up	correct
CAG.US	Conagra Brands Inc	20230207	36.56	36.62	35.7	36.26	3910800	36.26	down	down	correct
CAH.US	Cardinal Health Inc	20230207	77.05	78.75	76.61	78.61	3556200	78.61	up	up	correct
CAJ.US	Canon Inc	20230207	22.1	22.24	22.01	22.24	400800	22.24	up	up	correct
CAL.US	Caleres Inc	20230207	25.03	25.58	24.77	25.49	476700	25.49	up	up	correct
CALX.US	Calix Inc	20230207	52.08	52.36	49.63	51.24	1806900	51.24	down	down	correct
CANG.US	Cango Inc	20230207	1.46	1.46	1.42	1.45	55600	1.45	down	up	incorrect
CAPL.US	CrossAmerica Partners LP	20230207	21.62	21.73	21.5	21.63	20800	21.63	up	down	incorrect
CARR.US	Carrier Global Corporation	20230207	43.74	44.66	43.55	44.39	8139800	44.39	up	up	correct
CARS.US	Cars.com Inc	20230207	17.33	17.53	17.14	17.32	569800	17.32	down	down	correct
CAT.US	Caterpillar Inc	20230207	250.55	252	245.35	249.66	3467900	249.66	down	up	incorrect
CATO.US	The Cato Corporation	20230207	9.75	9.79	9.32	9.68	160600	9.68	down	down	correct
CB.US	Chubb Limited	20230207	212.27	216.06	211.555	215.15	1760475	215.15	up	up	correct
CBD.US	Companhia Brasileira de Distribuição	20230207	3.66	3.68	3.53	3.53	1462700	3.53	down	down	correct
CBH.US	AllianzGI Convertible & Income 2024 Target Term Fund	20230207	9.07	9.12	9.023	9.09	35800	9.0441	up	up	correct
CBO.US	NYSE LISTED TEST STOCK FOR CTS AND CQS	20230207	24.96	24.96	24.96	24.96	0	24.96
CBRE.US	CBRE Group Inc	20230207	84.7	87.1	84.48	87.02	1077400	87.02	up	down	incorrect
CBT.US	Cabot Corporation	20230207	74.08	74.94	73.23	74.54	363500	74.54	up	up	correct
CBU.US	Community Bank System Inc	20230207	61.11	62.37	61.08	62.36	196200	62.36	up	up	correct
CBX.US	NYSE LISTED TEST	20230207	25	25	25	25	0	25
CBZ.US	CBIZ Inc	20230207	48.23	49.19	47.94	49.11	129700	49.11	up	up	correct
CC.US	The Chemours Company	20230207	35.26	35.965	34.99	35.89	701600	35.89	up	up	correct
CCI.US	Crown Castle International Corp. (REIT)	20230207	145.18	145.68	142.34	145.07	1478400	145.07	down	down	correct
CCJ.US	Cameco Corporation	20230207	27.22	27.86	27.07	27.76	3744600	27.76	up	up	correct
CCK.US	Crown Holdings Inc	20230207	88.07	88.73	86.44	88.08	807300	88.08	up	up	correct
CCL.US	Carnival Corporation & plc	20230207	12.15	12.62	11.7	12.19	70218900	12.19	up	down	incorrect
CCM.US	Concord Medical Services Holdings Limited	20230207	1.44	1.44	1.44	1.44	400	1.44
CCO.US	Clear Channel Outdoor Holdings Inc	20230207	1.98	1.98	1.86	1.9	3059000	1.9	down	down	correct
CCS.US	Century Communities Inc	20230207	60	64.43	59.45	64.3	575200	64.3	up	up	correct
CCU.US	Compañía Cervecerías Unidas S.A	20230207	14.85	15.11	14.75	15.09	152100	15.09	up	up	correct
CCV.US	UN	20230207	10.05	10.05	10.05	10.05	0	10.05
CCZ.US	Comcast Holdings Corp	20230207	58	58	52.4	52.4	700	52.4	down	down	correct
CDAY.US	Ceridian HCM Holding Inc	20230207	73.62	75.16	72.37	74.6	1465600	74.6	up	up	correct
CDE.US	Coeur Mining Inc	20230207	3.61	3.7	3.58	3.67	2966500	3.67	up	up	correct
CDR.US	PC	20230207	12.5	12.5886	12.375	12.5	27891	12.0934
CDRE.US	Cadre Holdings Inc.	20230207	23.01	23.436	22.889	23.37	50500	23.37	up	down	incorrect
CE.US	Celanese Corporation	20230207	121.48	124.45	121.12	123.91	558600	123.91	up	up	correct
CEA.US	China Eastern Airlines Corporation Limited	20230207	19.35	19.7	19.35	19.52	3700	19.52	up	up	correct
CEE.US	The Central and Eastern Europe Fund Inc	20230207	9.25	9.41	9.25	9.39	6900	9.39	up	up	correct
CEIX.US	CONSOL Energy Inc	20230207	60.5	64	58.01	62.45	2002300	62.45	up	down	incorrect
CEM.US	ClearBridge MLP and Midstream Fund Inc	20230207	35.62	35.67	35.15	35.36	67000	35.36	down	down	correct
CEN.US	Center Coast Brookfield MLP & Energy Infrastructure Fund	20230207	18.94	19.16	18.89	19.16	5000	19.16	up	up	correct
CEPU.US	Central Puerto S.A	20230207	5.95	6.217	5.91	6.11	304400	6.11	up	up	correct
CEQP.US	P	20230207	9.18	9.18	9.12	9.18	113698	9.18
CF.US	CF Industries Holdings Inc	20230207	86.08	86.46	82.77	84.25	2990800	84.25	down	up	incorrect
CFG.US	PE	20230207	21.92	22	21.63	21.71	88642	21.71	down	down	correct
CGA.US	China Green Agriculture Inc	20230207	4.03	4.45	4.02	4.37	64200	4.37	up	up	correct
CGAU.US	Centerra Gold Inc	20230207	6.5	6.72	6.45	6.69	125000	6.69	up	up	correct
CHCT.US	Community Healthcare Trust Incorporated	20230207	42.6	43.03	42.25	42.57	91400	42.57	down	down	correct
CHD.US	Church & Dwight Co. Inc	20230207	82.72	83.33	82.1	82.94	1590200	82.94	up	up	correct
CHE.US	Chemed Corporation	20230207	498.59	503.76	494.64	502.06	68600	502.06	up	up	correct
CHGG.US	Chegg Inc	20230207	16.47	17.58	16.12	17.43	20721500	17.43	up	up	correct
CHH.US	Choice Hotels International Inc	20230207	123.72	125.78	121.3	125.58	371300	125.58	up	up	correct
CHMI.US	PB	20230207	22.6	22.7	22.5475	22.65	2319	22.65	up	up	correct
CHN.US	The China Fund Inc	20230207	14.75	14.99	14.48	14.6	38500	14.6	down	down	correct
CHRA.US	Charah Solutions Inc	20230207	6.93	7.03	6.55	6.6	48400	6.6	down	down	correct
CHRB.US	CHRB	20230207	12.25	12.59	11.52	12.59	7000	12.59	up	up	correct
CHS.US	Chico's FAS Inc	20230207	5.49	5.5	5.31	5.45	1919400	5.45	down	down	correct
CHT.US	Chunghwa Telecom Co. Ltd	20230207	37.17	37.33	37.02	37.12	173500	37.12	down	down	correct
CHWY.US	Chewy Inc	20230207	47.55	47.63	45.02	46.77	5086900	46.77	down	down	correct
CI.US	Cigna Corporation	20230207	286.98	289.7	284.27	289	2078500	289	up	up	correct
CIA.US	Citizens Inc	20230207	2.54	2.67	2.39	2.53	19000	2.53	down	down	correct
CIAN.US	Cian PLC	20230207	3.4	3.4	3.4	3.4	0	3.4
CIB.US	Bancolombia S.A	20230207	29.23	29.27	28.8	29.07	233400	29.07	down	down	correct
CIEN.US	Ciena Corporation	20230207	49.16	50.33	48.48	50.21	2222100	50.21	up	up	correct
CIF.US	MFS Intermediate High Income Fund	20230207	1.84	1.86	1.84	1.85	57600	1.85	up	up	correct
CIG.US	C	20230207	3.16	3.16	3.07	3.1	55577	3.1	down	down	correct
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20230207	18.6	18.76	18.52	18.74	75600	18.74	up	up	correct
CIM.US	PD	20230207	21.85	21.85	21.3	21.64	20247	21.64	down	up	incorrect
CINT.US	CI&T Inc	20230207	5.78	6.05	5.78	5.86	162500	5.86	up	down	incorrect
CIO.US	PA	20230207	21.9652	22	21.9	21.95	18348	21.95	down	down	correct
CION.US	Cion Investment Corp	20230207	11.2	11.36	11.12	11.25	176300	11.25	up	up	correct
CIR.US	CIRCOR International Inc	20230207	27	28.05	26.94	27.43	215300	27.43	up	up	correct
CIXX.US	CI Financial Corp	20230207	12.3	12.3	12.0701	12.0701	3154	12.0701	down	down	correct
CL.US	Colgate	20230207	73.43	73.55	72.71	73.45	3755100	73.45	up	up	correct
CLB.US	Core Laboratories N.V	20230207	26.11	26.44	25.62	26.4	223396	26.3897	up	up	correct
CLDT.US	PA	20230207	22.449	22.65	21.9407	22.49	6773	22.49	up	up	correct
CLF.US	Cleveland	20230207	20.89	20.93	19.8	20.17	11367400	20.17	down	down	correct
CLH.US	Clean Harbors Inc	20230207	130.58	133.2	130.11	132.65	346200	132.65	up	up	correct
CLPR.US	Clipper Realty Inc	20230207	7	7.09	6.84	6.96	21700	6.96	down	down	correct
CLS.US	Celestica Inc	20230207	13.54	13.59	13.25	13.38	398500	13.38	down	down	correct
CLVT.US	PA	20230207	47.6501	48.5099	47.6501	48.5099	42861	48.5099	up	down	incorrect
CLW.US	Clearwater Paper Corporation	20230207	39.18	39.34	37.99	38.31	88700	38.31	down	down	correct
CLX.US	The Clorox Company	20230207	151.53	152.79	150.58	151.69	1629300	151.69	up	up	correct
CM.US	Canadian Imperial Bank of Commerce	20230207	45.62	46.58	45.45	46.38	755700	46.38	up	up	correct
CMA.US	Comerica Incorporated	20230207	74.76	77.22	74.75	76.94	997000	76.94	up	up	correct
CMC.US	Commercial Metals Company	20230207	55.95	57.28	55.57	57.04	1378400	57.04	up	up	correct
CMCM.US	Cheetah Mobile Inc	20230207	2.98	3.36	2.91	3.1	193800	3.1	up	up	correct
CMG.US	Chipotle Mexican Grill Inc	20230207	1688.48	1724.71	1680.08	1722.86	649900	1722.86	up	down	incorrect
CMI.US	Cummins Inc	20230207	250.37	252.39	247.75	251.66	784500	251.66	up	up	correct
CMP.US	Compass Minerals International Inc	20230207	45.06	46.18	44.62	45.71	358400	45.71	up	up	correct
CMRE.US	PE	20230207	25.1	25.2	25.1	25.12	8880	25.12	up	up	correct
CMS.US	PC	20230207	19.34	19.58	19.22	19.34	14566	19.34
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20230207	24.35	24.35	23.85	23.99	11600	23.99	down	down	correct
CMSC.US	CMS Energy Corp	20230207	24.47	24.66	24.24	24.38	13300	24.38	down	up	incorrect
CMSD.US	CMS Energy Corp	20230207	24.88	24.94	24.613	24.76	20400	24.76	down	down	correct
CMTG.US	Claros Mortgage Trust Inc.	20230207	16.15	16.44	15.85	16.39	224300	16.39	up	up	correct
CMU.US	MFS High Yield Municipal Trust	20230207	3.32	3.35	3.32	3.33	9800	3.33	up	up	correct
CNA.US	CNA Financial Corporation	20230207	42.62	44.39	42.62	44.18	317000	44.18	up	up	correct
CNC.US	Centene Corporation	20230207	70	71.41	68.73	70.98	6669100	70.98	up	up	correct
CNF.US	CNFinance Holdings Limited	20230207	2.08	2.1	1.92	2.07	29900	2.07	down	down	correct
CNHI.US	CNH Industrial N.V	20230207	16.03	16.15	15.88	16.1	3891700	16.1	up	down	incorrect
CNI.US	Canadian National Railway Company	20230207	117.86	119.28	117.04	118.12	1106000	118.12	up	up	correct
CNK.US	Cinemark Holdings Inc	20230207	12.66	12.85	12.36	12.71	1891200	12.71	up	up	correct
CNM.US	Core & Main Inc	20230207	22.56	22.81	22.35	22.66	683000	22.66	up	up	correct
CNMD.US	CONMED Corporation	20230207	99.01	105.68	98.07	105.64	484500	105.64	up	up	correct
CNNE.US	Cannae Holdings Inc	20230207	24.36	25.05	24.24	24.91	287100	24.91	up	down	incorrect
CNO.US	PA	20230207	17.82	18.0489	17.75	17.75	3354	17.75	down	down	correct
CNP.US	CenterPoint Energy Inc	20230207	29.14	29.67	29.07	29.61	4192600	29.61	up	up	correct
CNQ.US	Canadian Natural Resources Limited	20230207	58.01	59.4	57.37	59.19	1741400	59.19	up	down	incorrect
CNS.US	Cohen & Steers Inc	20230207	74.17	75.37	73.98	75.37	99000	75.37	up	up	correct
CNX.US	CNX Resources Corporation	20230207	15.7	16.18	15.6	16.18	2474900	16.18	up	up	correct
CO.US	Global Cord Blood Corporation	20230207	2.99	2.99	2.99	2.99	0	2.99
CODI.US	PC	20230207	25.225	25.34	25.1001	25.21	6062	25.21	down	down	correct
COE.US	China Online Education Group	20230207	6.04	6.04	5.9	5.94	8000	5.94	down	down	correct
COF.US	PL	20230207	18.8	18.9	18.6	18.82	40793	18.82	up	down	incorrect
COLD.US	Americold Realty Trust	20230207	31.42	31.42	30.91	31.27	933000	31.27	down	down	correct
COMP.US	Compass Inc	20230207	4.33	4.3601	3.91	4.23	3249259	4.23	down	down	correct
COO.US	The Cooper Companies Inc	20230207	344.57	350.84	340.32	348.94	215400	348.94	up	up	correct
COOK.US	Traeger Inc	20230207	4.2	4.24	4.045	4.12	488700	4.12	down	down	correct
COP.US	ConocoPhillips	20230207	108.41	112.15	107.41	112.02	7370600	112.02	up	up	correct
CORR.US	PA	20230207	6.78	7.42	6.78	6.8501	46844	6.8501	up	up	correct
COTY.US	Coty Inc	20230207	10.09	10.36	10.03	10.35	7672500	10.35	up	down	incorrect
COUR.US	Coursera Inc	20230207	15.77	15.885	15.42	15.85	762600	15.85	up	down	incorrect
CP.US	Canadian Pacific Railway Limited	20230207	77.65	78.62	77.03	77.68	1667200	77.68	up	up	correct
CPA.US	Copa Holdings S.A	20230207	91.92	93.63	90.92	92.97	327200	92.97	up	up	correct
CPAC.US	Cementos Pacasmayo S.A.A	20230207	5.4	5.44	5.29	5.35	4100	5.35	down	up	incorrect
CPB.US	Campbell Soup Company	20230207	51.62	51.63	50.56	51.3	2842600	51.3	down	down	correct
CPE.US	Callon Petroleum Company	20230207	39.45	41.8	39.09	41.79	1195300	41.79	up	up	correct
CPF.US	Central Pacific Financial Corp	20230207	23.89	24.42	23.76	24.24	181400	24.24	up	up	correct
CPG.US	Crescent Point Energy Corp	20230207	6.93	7.25	6.87	7.23	10480500	7.23	up	up	correct
CPK.US	Chesapeake Utilities Corporation	20230207	125.1	126.02	123.32	125.09	83500	125.09	down	down	correct
CPNG.US	Coupang Inc	20230207	16.43	16.685	16.12	16.45	5961700	16.45	up	up	correct
CPRI.US	Capri Holdings Limited	20230207	65.69	67.06	65.01	66.36	1928600	66.36	up	up	correct
CPS.US	Cooper	20230207	17.51	17.69	16.27	17.06	169000	17.06	down	down	correct
CPT.US	Camden Property Trust	20230207	121.69	124.42	121.12	123.66	1097700	123.66	up	up	correct
CPUH.US	WT	20230207	0.1301	0.145	0.1301	0.145	21675	0.145	up	up	correct
CR.US	Crane Co	20230207	119.28	120.86	118.15	120.17	249700	120.17	up	up	correct
CRC.US	California Resources Corp	20230207	40.55	41.51	40.03	41.49	822441	41.49	up	up	correct
CRD.US	B	20230207	5.95	6.08	5.95	5.95	1900	5.95
CRH.US	CRH plc	20230207	46.56	47.36	46.49	47.28	433600	47.28	up	up	correct
CRI.US	Carter's Inc	20230207	80.34	81.88	79.97	80.82	559500	80.82	up	up	correct
CRK.US	Comstock Resources Inc	20230207	11.5	11.98	11.45	11.93	5289600	11.93	up	up	correct
CRL.US	Charles River Laboratories International Inc	20230207	245.94	253.61	244.9	252.64	255400	252.64	up	up	correct
CRM.US	salesforce.com inc	20230207	167.57	171.73	166.61	171.28	6179200	171.28	up	down	incorrect
CRS.US	Carpenter Technology Corporation	20230207	49.6	51.02	49.27	50.92	363700	50.92	up	up	correct
CRT.US	Cross Timbers Royalty Trust	20230207	25.87	26.42	25.5	26.28	34200	26.28	up	up	correct
CS.US	Credit Suisse Group AG	20230207	3.54	3.63	3.49	3.61	17962100	3.61	up	up	correct
DNOW.US	NOW Inc	20230207	13.92	14.37	13.877	14.27	692700	14.27	up	up	correct
CSL.US	Carlisle Companies Incorporated	20230207	245.68	250.68	242.35	250.68	522300	250.68	up	up	correct
CSR.US	PC	20230207	25.78	25.78	25.78	25.78	227	25.78
CSTM.US	Constellium SE	20230207	14.54	14.83	14.35	14.78	782300	14.78	up	up	correct
CSV.US	Carriage Services Inc	20230207	32.39	32.39	31.71	32.2	69800	32.2	down	down	correct
CTA.US	PB	20230207	93.04	93.04	91.25	91.25	606	91.25	down	down	correct
CTBB.US	Qwest Corp. NT	20230207	21.4	21.6	21.1	21.28	104700	21.28	down	up	incorrect
CTDD.US	Qwest Corp. 6.75% NT 57	20230207	21.93	22.02	21.63	21.78	47400	21.78	down	up	incorrect
CTLT.US	Catalent Inc	20230207	69.45	72.54	67.41	71.58	9008200	71.58	up	up	correct
CTO.US	PA	20230207	21.22	21.5	21.17	21.4	6225	21.4	up	up	correct
CTOS.US	Custom Truck One Source Inc	20230207	7.24	7.34	7.14	7.3	165100	7.3	up	up	correct
CTR.US	ClearBridge MLP and Midstream Total Return Fund Inc	20230207	30.51	30.75	30.44	30.44	13300	30.44	down	up	incorrect
CTRA.US	Coterra Energy Inc	20230207	24	24.3	23.72	24.26	6624300	24.26	up	up	correct
CTS.US	CTS Corporation	20230207	42.06	45.04	40.52	42.79	438000	42.79	up	up	correct
CTVA.US	Corteva Inc	20230207	60.57	60.94	59.84	60.71	4114400	60.71	up	up	correct
CUBB.US	Customers Bancorp Inc	20230207	22.94	22.94	22.94	22.94	6	22.94
CUBE.US	CubeSmart	20230207	47.8	48.78	47.4	48.51	3428600	48.51	up	up	correct
CUBI.US	PF	20230207	25.48	25.48	25.48	25.48	567	25.48
CUK.US	Carnival Corporation & plc	20230207	10.94	11.3	10.51	10.97	3575400	10.97	up	up	correct
CULP.US	Culp Inc	20230207	5.24	5.33	5.22	5.27	13200	5.27	up	up	correct
CURO.US	CURO Group Holdings Corp	20230207	4.32	4.67	4.27	4.65	73400	4.65	up	up	correct
CURV.US	Torrid Holdings Inc.	20230207	3.77	3.93	3.65	3.78	129200	3.78	up	up	correct
CUZ.US	Cousins Properties Incorporated	20230207	26.19	26.55	25.82	26.27	1263400	26.27	up	up	correct
CVEO.US	Civeo Corporation	20230207	34.95	35.95	34.6	35.79	15300	35.79	up	up	correct
CVI.US	CVR Energy Inc	20230207	32	33.02	31.89	32.98	641100	32.98	up	up	correct
CVNA.US	Carvana Co	20230207	13.36	13.79	12.1	13.19	25477500	13.19	down	down	correct
CVS.US	CVS Health Corporation	20230207	85.15	86.63	84.6	85.98	15264800	85.98	up	down	incorrect
CVX.US	Chevron Corporation	20230207	170.07	174.39	169.61	174.09	10256500	174.09	up	down	incorrect
CW.US	Curtiss	20230207	170.24	173.27	168.8	173	159200	173	up	up	correct
CWAN.US	Clearwater Analytics Holdings Inc.	20230207	19.24	19.62	19.105	19.56	176800	19.56	up	up	correct
CWEN.US	A	20230207	31.11	31.46	30.65	31.44	118562	31.44	up	up	correct
CWH.US	Camping World Holdings Inc	20230207	26.19	26.56	25.84	26.44	652100	26.44	up	up	correct
CWK.US	Cushman & Wakefield plc	20230207	14.49	14.8	14.37	14.75	1759800	14.75	up	up	correct
CWT.US	California Water Service Group	20230207	62.45	62.45	60.85	62.27	207900	62.27	down	down	correct
CX.US	CEMEX S.A.B. de C.V	20230207	5.34	5.4	5.23	5.28	6058600	5.28	down	down	correct
CXE.US	MFS High Income Municipal Trust	20230207	3.7	3.76	3.7	3.73	26100	3.73	up	up	correct
CXH.US	MFS Investment Grade Municipal Trust	20230207	7.53	7.58	7.51	7.57	25000	7.57	up	down	incorrect
CXM.US	Sprinklr Inc.	20230207	10.58	10.675	9.97	10.61	1078400	10.61	up	up	correct
CXW.US	CoreCivic Inc	20230207	10.1	10.26	9.99	10.19	1293300	10.19	up	up	correct
CYD.US	China Yuchai International Limited	20230207	9.33	9.4	9.09	9.27	13100	9.27	down	down	correct
CYH.US	Community Health Systems Inc	20230207	5.14	5.24	5.01	5.2	2680100	5.2	up	down	incorrect
D.US	Dominion Energy Inc	20230207	61.32	61.82	60.82	61.6	4446200	61.6	up	up	correct
DAC.US	Danaos Corporation	20230207	60.78	61.92	59.75	61.61	182400	61.61	up	up	correct
DAL.US	Delta Air Lines Inc	20230207	39.5	39.77	38.67	39.59	7994700	39.59	up	down	incorrect
DAN.US	Dana Incorporated	20230207	18.53	19.1	18.53	18.99	569900	18.99	up	up	correct
DAO.US	Youdao Inc	20230207	6.78	6.946	6.76	6.91	96200	6.91	up	up	correct
DAR.US	Darling Ingredients Inc	20230207	66	66.63	64.36	66.06	1247600	66.06	up	up	correct
DASH.US	DoorDash Inc	20230207	59.63	60.39	57.8	60.02	3816200	60.02	up	up	correct
DAVA.US	Endava plc	20230207	91.32	93.17	89.45	92.52	153100	92.52	up	up	correct
DB.US	Deutsche Bank Aktiengesellschaft	20230207	12.24	12.51	12.24	12.48	3712300	12.48	up	up	correct
DBD.US	Diebold Nixdorf Incorporated	20230207	2.53	2.64	2.45	2.61	1120400	2.61	up	up	correct
DBI.US	Designer Brands Inc	20230207	10.52	10.7	10.37	10.67	1196500	10.67	up	down	incorrect
DBL.US	DoubleLine Opportunistic Credit Fund	20230207	15.27	15.4	15.21	15.3	34600	15.3	up	up	correct
DBRG.US	PJ	20230207	22.335	22.42	21.8358	21.9306	6025	21.9306	down	down	correct
DCF.US	BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc	20230207	7.94	7.96	7.84	7.85	15100	7.8	down	down	correct
DCI.US	Donaldson Company Inc	20230207	62.49	63.33	61.98	63.23	334500	62.9995	up	down	incorrect
DCO.US	Ducommun Incorporated	20230207	55.63	56.62	55.28	56.43	34300	56.43	up	down	incorrect
DCP.US	PC	20230207	25.23	25.48	25.2	25.31	20843	25.31	up	up	correct
DD.US	DuPont de Nemours Inc	20230207	75.3	77.79	75.29	77.79	7899300	77.79	up	up	correct
DDD.US	3D Systems Corporation	20230207	11.21	11.54	10.98	11.48	1070200	11.48	up	down	incorrect
DDF.US	Delaware Investments Dividend and Income Fund Inc	20230207	8.1	8.27	8.1	8.22	27500	8.22	up	down	incorrect
DDL.US	Dingdong (Cayman) Limited	20230207	5.3	5.485	5.3	5.43	356100	5.43	up	down	incorrect
DDS.US	Dillard's Inc	20230207	410.86	417.86	401.5	415.36	97400	415.36	up	up	correct
DE.US	Deere & Company	20230207	408.2	413.41	404.78	409.52	1313100	409.52	up	up	correct
RH.US	RH	20230207	315.42	320.73	312.09	319.25	996200	319.25	up	up	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20230207	25.5	25.66	25.27	25.27	10500	25.27	down	down	correct
DEA.US	Easterly Government Properties Inc	20230207	16.12	16.26	15.891	16.08	889900	16.08	down	down	correct
DECK.US	Deckers Outdoor Corporation	20230207	414.76	418.65	409.65	417.61	350100	417.61	up	up	correct
DEI.US	Douglas Emmett Inc	20230207	16.51	16.65	16.18	16.5	3295600	16.5	down	down	correct
DELL.US	Dell Technologies Inc	20230207	40.86	42.195	40.795	41.99	3268817	41.99	up	down	incorrect
DEN.US	Denbury Inc	20230207	83.38	85.49	82.78	85.19	513900	85.19	up	down	incorrect
DEO.US	Diageo plc	20230207	170.7	173.08	170.24	172.92	469600	172.92	up	up	correct
DESP.US	Despegar.com Corp	20230207	7.21	7.3	7.1	7.22	135700	7.22	up	up	correct
DEX.US	Delaware Enhanced Global Dividend and Income Fund	20230207	8.57	8.59	8.51	8.58	62900	8.58	up	down	incorrect
DFIN.US	Donnelley Financial Solutions Inc	20230207	48.37	49.55	48.13	49.52	234800	49.52	up	down	incorrect
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20230207	21.09	21.46	21.01	21.43	122000	21.43	up	up	correct
DFS.US	Discover Financial Services	20230207	116.58	118.71	116.58	117.83	1954400	117.83	up	up	correct
DG.US	Dollar General Corporation	20230207	226.89	229.08	224.8	228.39	1771000	228.39	up	up	correct
DGX.US	Quest Diagnostics Incorporated	20230207	144.53	146.52	144.4	145.92	928400	145.92	up	up	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20230207	2.3	2.33	2.3	2.31	471500	2.31	up	up	correct
DHI.US	D.R. Horton Inc	20230207	97.25	100	97.05	99.45	2603600	99.45	up	up	correct
DHR.US	PB	20230207	1341.75	1341.75	1341.75	1341.75	1901	1341.75
DHT.US	DHT Holdings Inc	20230207	8.7	9.1	8.69	9.02	3927800	9.02	up	down	incorrect
DHX.US	DHI Group Inc	20230207	5.83	6.12	5.8	6.07	231000	6.07	up	up	correct
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20230207	15.45	15.63	15.44	15.61	71700	15.61	up	up	correct
DIN.US	Dine Brands Global Inc	20230207	79.78	81.49	79.02	81.31	191000	81.31	up	up	correct
DIS.US	The Walt Disney Company	20230207	109.3	112.12	108.86	111.63	10844000	111.63	up	up	correct
DK.US	Delek US Holdings Inc	20230207	25.48	25.99	25.29	25.94	1845400	25.94	up	down	incorrect
DKL.US	Delek Logistics Partners LP	20230207	47.54	49.35	46.73	48.29	35600	48.29	up	up	correct
DKS.US	DICK'S Sporting Goods Inc	20230207	134.56	134.67	131.75	134.32	647600	134.32	down	down	correct
DLB.US	Dolby Laboratories Inc	20230207	83.64	85.09	83.21	84.81	556600	84.81	up	up	correct
DLNG.US	PB	20230207	24.3	24.75	24.3	24.75	5030	24.75	up	up	correct
DLR.US	PL	20230207	23.22	23.22	22.89	22.93	12791	22.93	down	down	correct
DLX.US	Deluxe Corporation	20230207	19.69	20.51	19.53	20.3	263800	20.3	up	up	correct
DLY.US	DoubleLine Yield Opportunities Fund Common Shares of Beneficial Interest	20230207	14.42	14.609	14.42	14.47	149300	14.47	up	down	incorrect
DM.US	Desktop Metal Inc	20230207	2.04	2.06	1.96	2.01	2814460	2.01	down	up	incorrect
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20230207	11.07	11.2	11.02	11.15	67600	11.15	up	up	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20230207	11.25	11.39	11.25	11.39	33200	11.39	up	up	correct
DMS.US	Digital Media Solutions Inc	20230207	1.45	1.47	1.3	1.37	121300	1.37	down	down	correct
DNA.US	Ginkgo Bioworks Holdings	20230207	1.94	2.02	1.9	2	19680300	2	up	up	correct
DNB.US	Dun & Bradstreet Holdings Inc	20230207	14.14	14.3	13.93	14.26	1192474	14.26	up	up	correct
DNP.US	DNP Select Income Fund Inc	20230207	11.38	11.49	11.32	11.47	299300	11.47	up	up	correct
DNZ.US	D and Z Media Acquisition Corp	20230207	1.49	1.49	1.48	1.49	275624	1.49
DOC.US	Physicians Realty Trust	20230207	15.59	15.64	15.29	15.55	2395700	15.55	down	down	correct
DOCN.US	DigitalOcean Holdings Inc	20230207	29.66	30.53	28.11	30.4	1322500	30.4	up	down	incorrect
DOCS.US	Doximity Inc.	20230207	37.44	39.39	37.1	39.22	2005000	39.22	up	up	correct
DOLE.US	Dole plc	20230207	11.47	11.6	11.39	11.54	353800	11.54	up	up	correct
DOMA.US	Doma Holdings Inc	20230207	0.823	0.847	0.72	0.734	645100	0.734	down	down	correct
DOOR.US	Masonite International Corporation	20230207	92.97	94.35	92.18	93.81	202500	93.81	up	up	correct
DOV.US	Dover Corporation	20230207	155.54	157.06	153.78	156.47	797600	156.47	up	up	correct
DOW.US	Dow Inc	20230207	60.07	60.875	59.68	60.51	4777500	60.51	up	up	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20230207	13.8	13.89	13.65	13.87	42900	13.87	up	up	correct
DPZ.US	Domino's Pizza Inc	20230207	353.81	357.71	350.3	357.2	303500	357.2	up	up	correct
DQ.US	Daqo New Energy Corp	20230207	43.37	44.24	41.86	43.52	889800	43.52	up	up	correct
DRD.US	DRDGOLD Limited	20230207	7.65	8.03	7.65	7.86	260800	7.86	up	down	incorrect
DRH.US	PA	20230207	25.37	25.37	25.28	25.33	1964	25.33	down	down	correct
DRI.US	Darden Restaurants Inc	20230207	148.7	149.9	147.65	149.59	664100	149.59	up	up	correct
DRQ.US	Dril	20230207	31.54	31.89	30.94	31.86	205400	31.86	up	up	correct
DS.US	PD	20230207	7	7.25	7	7.2	2761	7.2	up	up	correct
DSL.US	DoubleLine Income Solutions Fund	20230207	12.27	12.43	12.23	12.4	272400	12.4	up	up	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20230207	6.04	6.13	6.02	6.08	174200	6.08	up	down	incorrect
DSU.US	BlackRock Debt Strategies Fund Inc	20230207	9.88	9.93	9.88	9.92	97800	9.92	up	up	correct
DSX.US	PB	20230207	25.4115	25.4115	25.4115	25.4115	739	25.4115
DT.US	Dynatrace Inc	20230207	46.33	47.999	45.54	47.97	2351700	47.97	up	down	incorrect
DTC.US	Solo Brands Inc.	20230207	4.76	4.76	4.4	4.58	134800	4.58	down	down	correct
DTE.US	DTE Energy Company	20230207	113.14	113.93	111.96	113.71	1030800	113.71	up	up	correct
DTF.US	DTF Tax	20230207	11.14	11.18	11.14	11.16	5300	11.16	up	up	correct
DTLA.US	P	20230207	3.52	3.61	3.29	3.41	10143	3.41	down	down	correct
DTM.US	DT Midstream Inc	20230207	54.26	55.55	53.73	55.42	624700	55.42	up	up	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20230207	24.23	24.311	24.04	24.19	19200	24.19	down	down	correct
DUK.US	PA	20230207	25.09	25.19	24.97	25.17	68940	25.17	up	up	correct
DUKB.US	Duke Energy Corp	20230207	24.56	24.65	24.45	24.52	38800	24.52	down	down	correct
DV.US	DoubleVerify Holdings Inc	20230207	27.73	28.53	27.43	28.46	717400	28.46	up	up	correct
DVA.US	DaVita Inc	20230207	83.81	85.25	83.53	84.73	525700	84.73	up	up	correct
DVN.US	Devon Energy Corporation	20230207	60.72	62.33	59.86	62.21	8170800	62.21	up	up	correct
DX.US	PC	20230207	23.1392	23.19	23.045	23.1068	11935	23.1068	down	up	incorrect
DXC.US	DXC Technology Company	20230207	27.27	28.33	27.27	28.15	2335600	28.15	up	up	correct
DY.US	Dycom Industries Inc	20230207	86.88	88.08	84.6	87.47	578800	87.47	up	down	incorrect
E.US	Eni S.p.A	20230207	29.55	30.29	29.54	30.29	366600	30.29	up	up	correct
EAF.US	GrafTech International Ltd	20230207	5.44	5.675	5.435	5.56	1607100	5.56	up	up	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20230207	22.86	22.989	22.68	22.81	44056	22.81	down	down	correct
EARN.US	Ellington Residential Mortgage REIT	20230207	7.72	7.87	7.64	7.82	69500	7.82	up	up	correct
EAT.US	Brinker International Inc	20230207	40.09	41.16	39.39	41.12	1006900	41.12	up	up	correct
EB.US	Eventbrite Inc	20230207	8.78	9.04	8.62	8.85	2418200	8.85	up	up	correct
EBF.US	Ennis Inc	20230207	21.12	21.41	21.02	21.3	90800	21.3	up	up	correct
EBR.US	B	20230207	7.77	7.77	7.42	7.42	21682	7.42	down	down	correct
EBS.US	Emergent BioSolutions Inc	20230207	13.71	14.12	13.47	14.1	683600	14.1	up	up	correct
EC.US	Ecopetrol S.A	20230207	10.92	10.97	10.62	10.97	2242700	10.97	up	up	correct
ECAT.US	BlackRock ESG Capital Allocation Trust	20230207	14.91	15.13	14.9	15.09	220300	15.09	up	down	incorrect
ECC.US	Eagle Point Credit Company Inc	20230207	11.04	11.06	10.875	11.04	373300	11.04
ECCC.US	Eagle Point Credit Company Inc	20230207	21.81	21.845	21.8	21.82	1000	21.82	up	up	correct
ECCW.US	ECCW	20230207	23.1	23.51	23.075	23.51	3600	23.51	up	up	correct
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20230207	24.61	24.65	24.6	24.65	1600	24.65	up	down	incorrect
ECL.US	Ecolab Inc	20230207	150.73	152.87	149.93	152.29	1140500	152.29	up	up	correct
ECVT.US	Ecovyst Inc	20230207	10.86	11.21	10.85	11.13	774300	11.13	up	up	correct
ED.US	Consolidated Edison Inc	20230207	93.01	93.48	92.4	93.25	1388600	93.25	up	up	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20230207	4.57	4.6	4.57	4.59	222800	4.59	up	up	correct
EDF.US	Stone Harbor Emerging Markets Income Fund	20230207	5.39	5.51	5.29	5.3	103100	5.2417	down	up	incorrect
EDI.US	Stone Harbor Emerging Markets Total Income Fund	20230207	5.93	5.97	5.81	5.85	111900	5.7808	down	up	incorrect
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20230207	8.67	8.92	8.55	8.82	20200	8.82	up	up	correct
EDR.US	Endeavor Group Holdings Inc	20230207	21.35	22.045	21.315	22	1267000	22	up	up	correct
EDU.US	New Oriental Education & Technology Group Inc	20230207	40.74	41.61	40.24	40.49	1977900	40.49	down	up	incorrect
EEA.US	The European Equity Fund Inc	20230207	8.42	8.48	8.34	8.48	1700	8.48	up	up	correct
EEX.US	Emerald Holding Inc	20230207	3.87	4.015	3.81	3.98	31200	3.98	up	up	correct
EFC.US	PA	20230207	22.1253	22.37	21.74	21.74	13218	21.74	down	down	correct
EFR.US	Eaton Vance Senior Floating	20230207	11.77	11.93	11.77	11.91	27000	11.91	up	up	correct
EFT.US	Eaton Vance Floating	20230207	11.88	12.02	11.88	11.98	55400	11.98	up	up	correct
EFX.US	Equifax Inc	20230207	220.08	223.31	215.95	222.93	820100	222.93	up	up	correct
EGF.US	BlackRock Enhanced Government Fund Inc	20230207	10.26	10.26	10.1	10.1	700	10.1	down	up	incorrect
EGGF.US	UN	20230207	10.08	10.08	10.08	10.08	0	10.08
EGHT.US	8x8 Inc	20230207	5.97	6.34	5.97	6.29	1811400	6.29	up	up	correct
EGO.US	Eldorado Gold Corporation	20230207	9.27	9.4	9.1	9.34	950700	9.34	up	up	correct
EGP.US	EastGroup Properties Inc	20230207	170.07	172.88	168.55	171.74	303600	171.74	up	up	correct
EGY.US	VAALCO Energy Inc	20230207	4.49	4.69	4.44	4.69	1167600	4.69	up	up	correct
EHC.US	Encompass Health Corporation	20230207	59.2	59.27	57.62	58.87	2113200	58.87	down	down	correct
EHI.US	Western Asset Global High Income Fund Inc	20230207	7.71	7.84	7.67	7.7	76700	7.7	down	down	correct
EIC.US	Eagle Point Income Company Inc	20230207	13.95	14.28	13.95	14.2	19400	14.2	up	up	correct
EICA.US	Eagle Point Income Company Inc.	20230207	23.92	23.92	23.92	23.92	200	23.92
EIG.US	Employers Holdings Inc	20230207	43.35	44.05	43.23	43.81	61800	43.81	up	up	correct
EIX.US	Edison International	20230207	67.55	67.86	66.72	67.31	1414400	67.31	down	down	correct
EL.US	The Estée Lauder Companies Inc	20230207	258.64	261.62	255.95	261.01	2679200	261.01	up	up	correct
ELAN.US	Elanco Animal Health Incorporated	20230207	13.72	14.08	13.63	13.93	3678900	13.93	up	up	correct
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20230207	22.7	22.8231	22.5326	22.78	10687	22.78	up	up	correct
ELF.US	e.l.f. Beauty Inc	20230207	68.45	72.2	68.45	72.03	1247900	72.03	up	down	incorrect
ELP.US	Companhia Paranaense de Energia	20230207	7.07	7.1	6.84	6.85	587210	6.85	down	down	correct
ELS.US	Equity LifeStyle Properties Inc	20230207	72.09	72.83	71.63	72.51	778400	72.51	up	up	correct
ELVT.US	Elevate Credit Inc	20230207	1.8	1.8	1.78	1.8	206500	1.8
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20230207	9.49	9.69	9.49	9.65	166700	9.65	up	down	incorrect
EME.US	EMCOR Group Inc	20230207	146.49	148.29	144.64	148.13	301100	148.13	up	down	incorrect
EMF.US	Templeton Emerging Markets Fund	20230207	12.09	12.22	12.09	12.18	17300	12.18	up	up	correct
EMN.US	Eastman Chemical Company	20230207	90.08	91.27	89.4	90.78	931300	90.78	up	up	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20230207	30.54	30.66	30.29	30.35	46000	30.35	down	down	correct
EMP.US	Entergy Mississippi Inc. 1M BD 66	20230207	22.85	23.2	22.79	22.88	15130	22.88	up	up	correct
EMR.US	Emerson Electric Co	20230207	90.14	91.6	89.45	91.18	3241500	91.18	up	up	correct
ENB.US	Enbridge Inc	20230207	40.45	40.98	40.3	40.75	2677900	40.75	up	up	correct
ENBA.US	Enbridge Inc. 6.375 SNT18 B 78	20230207	24.85	24.85	24.77	24.77	88000	24.77	down	down	correct
ENFN.US	Enfusion Inc.	20230207	11.23	11.23	10.55	10.99	538400	10.99	down	down	correct
ENIC.US	Enel Chile S.A	20230207	2.15	2.21	2.15	2.2	302500	2.2	up	up	correct
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20230207	23.68	23.68	23.35	23.35	800	23.35	down	down	correct
ENLC.US	EnLink Midstream LLC	20230207	12.6	12.7	12.43	12.63	2236800	12.63	up	up	correct
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20230207	23.78	23.78	23.68	23.72	3900	23.72	down	down	correct
ENS.US	EnerSys	20230207	86.11	87.2	85	86.99	194800	86.99	up	up	correct
ENV.US	Envestnet Inc	20230207	67.08	69.14	66.84	68.99	341700	68.99	up	down	incorrect
ENVA.US	Enova International Inc	20230207	51.12	52.52	50.71	52.41	286500	52.41	up	up	correct
ENZ.US	Enzo Biochem Inc	20230207	1.39	1.42	1.37	1.4	42500	1.4	up	up	correct
EOD.US	Wells Fargo Advantage Funds	20230207	4.85	4.93	4.84	4.91	80500	4.91	up	up	correct
EOG.US	EOG Resources Inc	20230207	124.51	127.97	123.19	127.78	2524804	127.78	up	up	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20230207	15.93	16.43	15.93	16.43	94800	16.43	up	up	correct
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20230207	17.36	17.82	17.29	17.79	127900	17.79	up	up	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20230207	17.61	17.67	17.53	17.63	37500	17.63	up	up	correct
EP.US	PC	20230207	46	46.05	46	46.05	1280	46.05	up	up	correct
EPAC.US	Enerpac Tool Group Corp	20230207	27.24	27.38	26.83	27.14	360400	27.14	down	up	incorrect
EPAM.US	EPAM Systems Inc	20230207	365.28	375.32	360.92	372.4	236500	372.4	up	up	correct
EPC.US	Edgewell Personal Care Company	20230207	42.84	43.08	41.19	42.15	428400	42.15	down	down	correct
EPD.US	Enterprise Products Partners L.P	20230207	25.82	25.97	25.65	25.84	3106900	25.84	up	up	correct
EPR.US	PG	20230207	20.41	20.485	20.25	20.25	9672	20.25	down	down	correct
EPRT.US	Essential Properties Realty Trust Inc	20230207	24.91	25.145	24.75	25.02	748900	25.02	up	up	correct
EQC.US	PD	20230207	25.5	25.51	25.255	25.35	7151	25.35	down	down	correct
EQH.US	PC	20230207	19.24	19.24	18.9735	19.065	8988	19.065	down	down	correct
EQNR.US	Equinor ASA	20230207	28.66	29.33	28.66	29.28	3635800	29.28	up	up	correct
EQR.US	Equity Residential	20230207	63.51	65.23	63.16	64.74	2324800	64.74	up	down	incorrect
EQS.US	Equus Total Return Inc	20230207	1.68	1.68	1.68	1.68	2800	1.68
EQT.US	EQT Corporation	20230207	30.27	30.69	29.64	30.66	7569400	30.66	up	up	correct
ERF.US	Enerplus Corporation	20230207	16.55	17.4	16.52	17.39	830400	17.39	up	up	correct
ERJ.US	Embraer S.A	20230207	12.91	13.17	12.72	13.02	1555800	13.02	up	down	incorrect
ES.US	Eversource Energy	20230207	80.74	81.02	79.48	80.68	1458100	80.68	down	down	correct
ESE.US	ESCO Technologies Inc	20230207	98.74	101.46	98.29	101.05	99900	101.05	up	up	correct
ESI.US	Element Solutions Inc	20230207	20.95	21.07	20.6	20.99	1783500	20.99	up	up	correct
ESM.US	ESM Acquisition Corporation	20230207	10.16	10.16	10.16	10.16	500	10.16
ESMT.US	EngageSmart LLC	20230207	19.66	20.18	19.3	19.92	964600	19.92	up	up	correct
ESNT.US	Essent Group Ltd	20230207	42.51	43.62	42.39	43.51	503500	43.51	up	up	correct
ESRT.US	Empire State Realty Trust Inc	20230207	8.17	8.21	8.03	8.09	861300	8.09	down	down	correct
ESS.US	Essex Property Trust Inc	20230207	224.51	232.11	224.05	230.32	745300	230.32	up	down	incorrect
ESTC.US	Elastic N.V	20230207	61.01	63.38	59.83	62.89	744900	62.89	up	up	correct
ESTE.US	Earthstone Energy Inc	20230207	13	13.525	12.74	13.49	1394000	13.49	up	down	incorrect
ETB.US	Eaton Vance Tax	20230207	13.56	13.78	13.56	13.76	48900	13.76	up	up	correct
ETD.US	Ethan Allen Interiors Inc	20230207	29.93	29.96	29.21	29.87	289600	29.87	down	down	correct
ETG.US	Eaton Vance Tax	20230207	16.56	16.95	16.52	16.91	147400	16.91	up	up	correct
ETI.US	P	20230207	24.9	24.9	24.9	24.9	1004	24.9
ETJ.US	Eaton Vance Risk	20230207	7.99	8.12	7.98	8.06	267200	8.06	up	up	correct
ETN.US	Eaton Corporation plc	20230207	161.28	164.79	161.28	164.49	2222400	164.49	up	up	correct
ETO.US	Eaton Vance Tax	20230207	22.83	23.23	22.77	23.19	43800	23.19	up	down	incorrect
ETR.US	Entergy Corporation	20230207	108.24	108.24	106.12	107.76	1369400	106.6681	down	down	correct
ETRN.US	Equitrans Midstream Corporation	20230207	6.75	6.93	6.68	6.88	3607300	6.88	up	up	correct
ETV.US	Eaton Vance Tax	20230207	13.17	13.28	13.12	13.25	212400	13.25	up	down	incorrect
ETW.US	Eaton Vance Tax	20230207	8.1	8.22	8.09	8.21	229000	8.21	up	up	correct
ETWO.US	E2open Parent Holdings Inc	20230207	6.4	6.53	6.315	6.44	929400	6.44	up	up	correct
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20230207	18.2	18.28	18.11	18.24	30200	18.24	up	up	correct
ETY.US	Eaton Vance Tax	20230207	11.76	11.96	11.74	11.94	198700	11.94	up	up	correct
EURN.US	Euronav NV	20230207	16.58	16.68	15.895	16.23	4660800	16.23	down	down	correct
EVA.US	Enviva Partners LP	20230207	48.18	48.55	46.16	47.82	393000	47.82	down	down	correct
EVC.US	Entravision Communications Corporation	20230207	6.94	7.01	6.76	7	423100	7	up	down	incorrect
EVF.US	Eaton Vance Senior Income Trust	20230207	5.67	5.75	5.66	5.73	44300	5.6782	up	up	correct
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20230207	10.71	10.73	10.66	10.71	24200	10.71
EVH.US	Evolent Health Inc	20230207	30.77	31.43	30.45	31.43	514000	31.43	up	up	correct
EVN.US	Eaton Vance Municipal Income Trust	20230207	10.65	10.8	10.63	10.72	71000	10.679	up	up	correct
EVR.US	Evercore Inc	20230207	131.35	133.9	129.77	133.12	779700	133.12	up	down	incorrect
EVRG.US	Evergy Inc	20230207	61.92	62.2	60.74	61.98	1200700	61.98	up	up	correct
EVRI.US	Everi Holdings Inc	20230207	18.32	18.79	18.3	18.73	570200	18.73	up	up	correct
EVT.US	Eaton Vance Tax	20230207	24.37	24.83	24.33	24.74	127400	24.74	up	up	correct
EVTC.US	EVERTEC Inc	20230207	36.44	37.25	36.36	37.07	289600	37.07	up	up	correct
EW.US	Edwards Lifesciences Corporation	20230207	79.12	80.23	78.66	80.04	3593800	80.04	up	up	correct
EXD.US	Eaton Vance Tax	20230207	9.78	9.87	9.78	9.83	14600	9.83	up	up	correct
EXG.US	Eaton Vance Tax	20230207	7.89	8.02	7.88	7.99	533500	7.99	up	up	correct
EXK.US	Endeavour Silver Corp	20230207	3.23	3.35	3.18	3.27	2371300	3.27	up	down	incorrect
EXP.US	Eagle Materials Inc	20230207	146.79	150.67	145.12	149.9	299300	149.9	up	up	correct
EXPR.US	Express Inc	20230207	1.47	1.47	1.27	1.33	7244500	1.33	down	down	correct
EXR.US	Extra Space Storage Inc	20230207	165.68	168.79	164.67	167.65	2332500	167.65	up	up	correct
F.US	PC	20230207	24.27	24.3599	24.03	24.2	46553	24.2	down	down	correct
FACT.US	Freedom Acquisition I Corp	20230207	10.18	10.18	10.17	10.17	152700	10.17	down	up	incorrect
FAF.US	First American Financial Corporation	20230207	61.07	61.98	60.48	61.67	644300	61.67	up	up	correct
FBHS.US	Fortune Brands Home & Security Inc	20230207	63.53	65.34	63.3783	65.27	754469	65.27	up	up	correct
FBK.US	FB Financial Corporation	20230207	38.07	39.28	37.92	39.08	110700	39.08	up	up	correct
FBP.US	First BanCorp	20230207	13.94	14.36	13.88	14.33	1001800	14.33	up	up	correct
FC.US	Franklin Covey Co	20230207	47.93	49.04	47.44	48.83	54000	48.83	up	up	correct
FCF.US	First Commonwealth Financial Corporation	20230207	15.65	16.12	15.58	16.07	919500	16.07	up	up	correct
FCN.US	FTI Consulting Inc	20230207	164.73	167.37	162.47	165.5	171700	165.5	up	up	correct
FCPT.US	Four Corners Property Trust Inc	20230207	28.66	29.16	28.53	28.89	649300	28.89	up	up	correct
FCRX.US	FCRX	20230207	23.49	23.59	23.49	23.533	3900	23.533	up	up	correct
FCT.US	First Trust Senior Floating Rate Income Fund II	20230207	9.9	9.98	9.9	9.97	157000	9.97	up	up	correct
FCX.US	Freeport	20230207	43.02	43.85	42.34	43.69	12585600	43.69	up	up	correct
FDEU.US	First Trust Dynamic Europe Equity Income Fund	20230207	12	12.15	12	12.09	25300	12.09	up	down	incorrect
FDP.US	Fresh Del Monte Produce Inc	20230207	28.62	29.01	28.34	28.75	167100	28.75	up	up	correct
FDS.US	FactSet Research Systems Inc	20230207	423.95	436.65	423.95	434.02	174414	434.02	up	up	correct
FDX.US	FedEx Corporation	20230207	209.71	210.64	205.94	209.91	1822300	209.91	up	up	correct
FE.US	FirstEnergy Corp	20230207	39.55	40.23	39.39	40.07	4830800	40.07	up	up	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20230207	8.59	8.59	8.59	8.59	113	8.59
FEI.US	First Trust MLP and Energy Income Fund	20230207	8.01	8.06	8	8.04	83600	8.04	up	up	correct
FENG.US	Phoenix New Media Limited	20230207	2.52	2.55	2.45	2.55	23600	2.55	up	up	correct
FERG.US	Ferguson plc	20230207	143.82	146.16	143.27	145.9	1067900	145.9	up	up	correct
FET.US	Forum Energy Technologies Inc	20230207	32.66	32.69	32.1	32.37	105400	32.37	down	down	correct
FF.US	FutureFuel Corp	20230207	9.11	9.24	8.95	9.1	153500	9.1	down	up	incorrect
FFA.US	First Trust Enhanced Equity Income Fund	20230207	16.74	16.98	16.65	16.96	51900	16.96	up	up	correct
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20230207	17.19	17.43	17.18	17.23	91700	17.23	up	down	incorrect
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20230207	3.34	3.4	3.34	3.38	39600	3.38	up	up	correct
FHI.US	Federated Hermes Inc	20230207	39.72	40.36	39.5	40.18	700200	40.18	up	down	incorrect
FHN.US	PE	20230207	25.22	25.44	25.22	25.4327	2231	25.4327	up	up	correct
FICO.US	Fair Isaac Corporation	20230207	666.35	680.85	657.2	677.53	162500	677.53	up	up	correct
FIF.US	First Trust Energy Infrastructure Fund	20230207	15.01	15.08	14.94	15.02	13300	15.02	up	up	correct
FIGS.US	FIGS Inc.	20230207	9.43	9.595	9.215	9.45	8298700	9.45	up	up	correct
FINS.US	Angel Oak Financial Strategies Income Term Trust	20230207	13.32	13.39	13.291	13.32	11490	13.32
FINV.US	FinVolution Group	20230207	5.65	5.65	5.485	5.57	862800	5.57	down	down	correct
FIS.US	Fidelity National Information Services Inc	20230207	73.26	75.41	72.91	75.24	7222200	75.24	up	up	correct
FIX.US	Comfort Systems USA Inc	20230207	120.05	122.23	119.14	121.49	170200	121.49	up	up	correct
FL.US	Foot Locker Inc	20230207	45.43	46.2	44.92	46.07	1844600	46.07	up	down	incorrect
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20230207	17.48	17.75	17.48	17.62	18400	17.62	up	up	correct
FLNG.US	FLEX LNG Ltd	20230207	30.85	31.56	30.66	31.3	267500	31.3	up	up	correct
FLO.US	Flowers Foods Inc	20230207	27.64	27.64	27.2	27.56	2503400	27.56	down	down	correct
FLR.US	Fluor Corporation	20230207	35.97	36.39	35.51	36.11	1183400	36.11	up	up	correct
FLS.US	Flowserve Corporation	20230207	34.23	35.19	34.06	35.09	702700	35.09	up	up	correct
FLT.US	FLEETCOR Technologies Inc	20230207	210.02	214.34	208.84	213.37	523900	213.37	up	up	correct
FMC.US	FMC Corporation	20230207	125.73	127.11	124.88	126.13	1008700	126.13	up	up	correct
FMN.US	Federated Premier Municipal Income Fund	20230207	11.13	11.26	11.06	11.13	41400	11.13
FMS.US	Fresenius Medical Care AG & Co. KGaA	20230207	19.14	19.4	19.05	19.35	977300	19.35	up	up	correct
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20230207	83.03	83.49	82.59	83.03	686500	83.03
FMY.US	First Trust Mortgage Income Fund	20230207	11.53	11.53	11.49	11.49	600	11.49	down	down	correct
FN.US	Fabrinet	20230207	134.34	137.75	120.11	121.92	701200	121.92	down	down	correct
FNA.US	Paragon 28 Inc.	20230207	17.03	17.47	16.92	17.3	232000	17.3	up	down	incorrect
FNB.US	PE	20230207	26.15	26.195	25.62	26.195	46606	26.195	up	up	correct
FND.US	Floor & Decor Holdings Inc	20230207	98.52	101.1	97.12	100.85	2070900	100.85	up	up	correct
FNF.US	Fidelity National Financial Inc	20230207	43.62	44.19	43.21	44.03	810800	44.03	up	up	correct
FNV.US	Franco	20230207	136.99	138.47	135.68	137.71	737600	137.71	up	up	correct
FOA.US	Finance Of America Companies Inc	20230207	1.6	1.691	1.6	1.67	51790	1.67	up	down	incorrect
FOF.US	Cohen & Steers Closed	20230207	11.66	11.76	11.54	11.75	44200	11.75	up	up	correct
FOR.US	Forestar Group Inc	20230207	14.7	15.1	14.55	14.88	86600	14.88	up	up	correct
FORG.US	ForgeRock Inc.	20230207	20.15	20.17	19.87	19.96	881300	19.96	down	down	correct
FOUR.US	Shift4 Payments Inc	20230207	65.69	67.39	64.61	66.9	774000	66.9	up	up	correct
FPH.US	Five Point Holdings LLC	20230207	2.52	2.619	2.489	2.5	94200	2.5	down	down	correct
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20230207	18.82	18.98	18.82	18.9	110500	18.9	up	up	correct
FPI.US	Farmland Partners Inc	20230207	12.7	12.83	12.53	12.73	326500	12.73	up	up	correct
FPL.US	First Trust New Opportunities MLP & Energy Fund	20230207	6.28	6.37	6.25	6.33	43000	6.33	up	up	correct
FR.US	First Industrial Realty Trust Inc	20230207	53.19	53.79	52.86	53.4	1558500	53.4	up	down	incorrect
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20230207	11.96	12.06	11.96	12.05	36900	12.05	up	up	correct
FRC.US	PM	20230207	18.07	18.0899	17.78	18	39120	18	down	down	correct
FRO.US	Frontline Ltd	20230207	15.37	15.72	14.95	15.45	4061700	15.45	up	up	correct
FRT.US	PC	20230207	22.52	22.6099	22	22.1	3449	22.1	down	down	correct
FSK.US	FS KKR Capital Corp	20230207	19.55	19.93	19.53	19.85	654046	19.85	up	down	incorrect
FSLY.US	Fastly Inc	20230207	10.85	11.275	10.61	11.09	2721400	11.09	up	up	correct
FSM.US	Fortuna Silver Mines Inc	20230207	3.63	3.71	3.58	3.62	3406300	3.62	down	down	correct
FSR.US	Fisker Inc	20230207	7.92	8.17	7.56	8.15	4025800	8.15	up	up	correct
FSS.US	Federal Signal Corporation	20230207	54.06	54.55	53.25	54.55	258400	54.55	up	down	incorrect
FT.US	Franklin Universal Trust	20230207	7.24	7.27	7.16	7.23	27300	7.23	down	down	correct
FTCH.US	Farfetch Limited	20230207	6.52	6.59	6.15	6.5	11257300	6.5	down	down	correct
FTHY.US	First Trust High Yield Opportunities 2027 Term Fund	20230207	14.58	14.629	14.53	14.54	125700	14.54	down	down	correct
FTI.US	TechnipFMC plc	20230207	13.21	13.57	12.98	13.51	6973300	13.51	up	up	correct
FTK.US	Flotek Industries Inc	20230207	1.3	1.31	1.22	1.25	551800	1.25	down	down	correct
FTS.US	Fortis Inc	20230207	41.13	41.22	40.63	40.75	499000	40.75	down	up	incorrect
FTV.US	Fortive Corporation	20230207	68.68	69.485	68.25	69.33	2091200	69.33	up	up	correct
FUBO.US	fuboTV Inc	20230207	2.91	2.91	2.48	2.71	20345100	2.71	down	down	correct
FUL.US	H.B. Fuller Company	20230207	72.47	73.44	71.94	73.24	292300	73.24	up	up	correct
FUN.US	Cedar Fair L.P	20230207	44.01	44.36	43.4	44.13	170000	44.13	up	down	incorrect
FVRR.US	Fiverr International Ltd	20230207	44.35	44.85	42.845	44.62	566600	44.62	up	up	correct
FXLV.US	F45 Training Holdings Inc.	20230207	3.11	3.25	3.11	3.14	373200	3.14	up	up	correct
G.US	Genpact Limited	20230207	46.51	47.23	46.33	47	1363900	47	up	up	correct
GAB.US	PK	20230207	23.1449	23.19	23.0595	23.09	3622	23.09	down	up	incorrect
GAM.US	PB	20230207	25.9801	26	25.98	26	816	26	up	up	correct
GATO.US	Gatos Silver Inc	20230207	4.96	5.06	4.87	4.94	285100	4.94	down	down	correct
GATX.US	GATX Corporation	20230207	113.56	115.22	112.9	114.86	104600	114.86	up	up	correct
GB.US	Global Blue Group Holding AG	20230207	7.48	7.6	6.91	7.16	17667	7.16	down	down	correct
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20230207	17.37	17.76	17.15	17.73	84600	17.73	up	up	correct
GBX.US	The Greenbrier Companies Inc	20230207	30.83	31.86	30.6	31.72	257100	31.72	up	up	correct
GCI.US	Gannett Co Inc	20230207	2.3	2.36	2.25	2.33	573254	2.33	up	up	correct
GCO.US	Genesco Inc	20230207	48	48.89	47.58	48.51	127100	48.51	up	up	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20230207	5.16	5.28	5.16	5.18	18200	5.18	up	up	correct
GD.US	General Dynamics Corporation	20230207	231.77	232.08	228.46	231.96	1186100	231.96	up	up	correct
GDDY.US	GoDaddy Inc	20230207	80.75	83.66	80.06	83.45	715300	83.45	up	down	incorrect
GDL.US	PC	20230207	49.74	49.77	49.73	49.77	0	49.77	up	up	correct
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20230207	13.38	13.42	13.24	13.35	66300	13.35	down	up	incorrect
GDOT.US	Green Dot Corporation	20230207	18.68	19.08	18.54	18.95	212300	18.95	up	up	correct
GE.US	General Electric Company	20230207	81.98	82.37	80.54	82.11	4702300	82.11	up	down	incorrect
GEF.US	B	20230207	82.55	83.36	81.92	83	21200	83	up	up	correct
GEL.US	Genesis Energy L.P	20230207	11.57	11.72	11.16	11.26	413600	11.26	down	down	correct
GENI.US	Genius Sports Limited	20230207	5.06	5.275	4.995	5.25	593062	5.25	up	up	correct
GEO.US	The GEO Group Inc	20230207	11.27	11.37	11.12	11.32	1102600	11.32	up	up	correct
GER.US	Goldman Sachs MLP and Energy Renaissance Fund	20230207	13.75	13.81	13.67	13.72	75600	13.72	down	down	correct
GES.US	Guess' Inc	20230207	22.67	22.96	22.38	22.83	506300	22.83	up	up	correct
GF.US	The New Germany Fund Inc	20230207	9.47	9.55	9.42	9.52	14000	9.52	up	up	correct
GFF.US	Griffon Corporation	20230207	40.55	40.98	40.02	40.64	537500	40.64	up	up	correct
GFI.US	Gold Fields Limited	20230207	11.18	11.25	10.93	11.09	6053900	11.09	down	down	correct
GFL.US	GFL Environmental Inc	20230207	31.28	31.93	31.08	31.78	1139000	31.78	up	up	correct
GFLU.US	GFL Environmental Inc	20230207	69.76	70.63	68.99	70.63	61200	70.63	up	down	incorrect
GGB.US	Gerdau S.A	20230207	6.05	6.13	6	6.02	6644500	6.02	down	up	incorrect
GGG.US	Graco Inc	20230207	70.51	71.17	69.65	70.85	798100	70.85	up	up	correct
GGT.US	PG	20230207	24	24.2825	24	24.2825	320	24.2825	up	up	correct
GHC.US	Graham Holdings Company	20230207	660.94	667.91	654.63	667.91	15000	667.91	up	up	correct
GHG.US	GreenTree Hospitality Group Ltd	20230207	4.12	4.23	4.03	4.08	27200	4.08	down	down	correct
GHL.US	Greenhill & Co. Inc	20230207	13.28	13.39	12.34	12.34	220000	12.34	down	down	correct
GHLD.US	Guild Holdings Company	20230207	11.7	11.75	11.18	11.51	10000	11.51	down	down	correct
GHM.US	Graham Corporation	20230207	11.63	12.25	11.63	12.13	57700	12.13	up	up	correct
GHY.US	PGIM Global High Yield Fund Inc	20230207	11.9	12.01	11.89	11.98	160600	11.8742	up	up	correct
GIB.US	CGI Inc	20230207	90.33	91.67	90.29	91.58	175600	91.58	up	up	correct
GIC.US	Global Industrial Company	20230207	27.94	28.8	27.94	28.74	32300	28.74	up	up	correct
GIL.US	Gildan Activewear Inc	20230207	29.58	29.9	29.05	29.84	626800	29.84	up	up	correct
GIM.US	Templeton Global Income Fund	20230207	4.43	4.44	4.41	4.42	203600	4.42	down	down	correct
GIS.US	General Mills Inc	20230207	76.4	76.61	75.42	76.31	3276700	76.31	down	down	correct
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20230207	8.58	8.69	8.56	8.69	1100	8.69	up	up	correct
GJO.US	Strats Trust Wal Mart Stores Inc. STRT CTF 05	20230207	23.98	23.98	23.98	23.98	1	23.98
GJP.US	STRATS Trust For Dominion Resources Inc. Securities Series 2005	20230207	23.72	24.98	23.72	24.98	800	24.98	up	up	correct
GJR.US	Strats Trust For Procter & Gambel Security CTF 2006	20230207	24.98	24.98	24.98	24.98	3	24.98
GJS.US	STRATS Trust for Goldman Sachs Group Securities Series 2006	20230207	21.52	21.52	21.52	21.52	0	21.52
GJT.US	Strats(SM) Trust For Allstate Corp Securities Series 2006	20230207	21.34	21.34	21.34	21.34	100	21.34
GKOS.US	Glaukos Corporation	20230207	49.55	49.8	48.35	49.52	384600	49.52	down	up	incorrect
GL.US	PD	20230207	19.6	19.61	19.45	19.61	9921	19.61	up	down	incorrect
GLOB.US	Globant S.A	20230207	169.12	175.06	165.82	174.07	357200	174.07	up	up	correct
GLOG.US	PA	20230207	24.425	24.55	24.37	24.55	1530	24.55	up	up	correct
GLOP.US	PC	20230207	23.6798	23.9523	23.6798	23.82	4385	23.82	up	up	correct
GLP.US	PB	20230207	25.15	25.2501	25.15	25.2501	1240	25.2501	up	up	correct
GLT.US	Glatfelter Corporation	20230207	4.54	4.54	4.37	4.45	279800	4.45	down	down	correct
GLW.US	Corning Incorporated	20230207	34.81	35.35	34.7	35.19	5692500	35.19	up	up	correct
GM.US	General Motors Company	20230207	41.26	41.78	40.74	41.4	11542500	41.4	up	up	correct
GME.US	GameStop Corp	20230207	23	23.05	20.5	21.22	9093700	21.22	down	down	correct
GMED.US	Globus Medical Inc	20230207	76.46	78.16	75.99	77.88	478300	77.88	up	up	correct
GMRE.US	PA	20230207	25.25	25.27	25.0908	25.13	3895	25.13	down	down	correct
GMS.US	GMS Inc	20230207	59.44	61	59.21	60.6	192600	60.6	up	up	correct
GNE.US	PA	20230207	10.2636	10.2636	9.84	9.91	2889	9.91	down	down	correct
GNK.US	Genco Shipping & Trading Limited	20230207	17.54	18.16	17.53	18.07	873900	18.07	up	down	incorrect
GNL.US	PB	20230207	24.145	24.145	22.88	22.99	14776	22.99	down	down	correct
GNRC.US	Generac Holdings Inc	20230207	120.22	123.13	119.44	122.63	1068800	122.63	up	up	correct
GNT.US	PA	20230207	23.5545	23.5545	23.5545	23.5545	200	23.5545
GNW.US	Genworth Financial Inc	20230207	5.69	5.71	5.27	5.45	4220500	5.45	down	down	correct
GOF.US	Guggenheim Strategic Opportunities Fund	20230207	17.05	17.21	17.01	17.16	453200	17.16	up	up	correct
GOL.US	Gol Linhas Aéreas Inteligentes S.A	20230207	3.09	3.18	2.85	2.87	3988600	2.87	down	down	correct
GOLD.US	Barrick Gold Corporation	20230207	18.35	18.69	18.19	18.5	15345600	18.5	up	up	correct
GOLF.US	Acushnet Holdings Corp	20230207	49.75	50.09	49.04	49.86	319100	49.86	up	up	correct
GOOS.US	Canada Goose Holdings Inc	20230207	21.67	21.9	20.04	21.35	5306100	21.35	down	down	correct
GOTU.US	Gaotu Techedu Inc	20230207	3.42	3.572	3.23	3.4	4075800	3.4	down	down	correct
GPC.US	Genuine Parts Company	20230207	168.67	169.5	166.38	168.97	642500	168.97	up	up	correct
GPI.US	Group 1 Automotive Inc	20230207	228.03	228.03	221.35	224.01	228800	224.01	down	down	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20230207	24.19	24.19	23.801	23.91	23400	23.91	down	down	correct
GPK.US	Graphic Packaging Holding Company	20230207	23	23.38	21.1	22.14	10162500	22.14	down	down	correct
GPMT.US	Granite Point Mortgage Trust Inc	20230207	6.44	6.57	6.386	6.49	385000	6.49	up	up	correct
GPN.US	Global Payments Inc	20230207	110.82	114.64	110.65	114.27	1601800	114.27	up	down	incorrect
GPOR.US	Gulfport Energy Corporation	20230207	60.69	64.43	60.69	64.43	113900	64.43	up	up	correct
GPRK.US	GeoPark Limited	20230207	13.17	13.65	13.01	13.62	160400	13.62	up	up	correct
GPS.US	The Gap Inc	20230207	14.48	14.67	14.18	14.45	8474300	14.45	down	down	correct
GRC.US	The Gorman	20230207	28.29	28.82	28.06	28.59	47300	28.59	up	up	correct
GRP.US	UN	20230207	62.52	62.89	62.01	62.34	8444	62.34	down	down	correct
GRX.US	The Gabelli Healthcare & Wellness Trust	20230207	10.34	10.57	10.32	10.54	44800	10.54	up	up	correct
GS.US	PK	20230207	25.65	25.65	25.4744	25.58	47580	25.58	down	down	correct
GSBD.US	Goldman Sachs BDC Inc	20230207	15.85	15.92	15.64	15.75	390100	15.75	down	down	correct
GSK.US	GlaxoSmithKline plc	20230207	35.99	36.17	35.77	36.17	4071900	36.17	up	up	correct
GSL.US	PB	20230207	25.21	25.2517	25.1301	25.1301	6066	25.1301	down	down	correct
GSQB.US	G Squared Ascend II Inc	20230207	10.23	10.24	10.23	10.23	50400	10.23
GTES.US	Gates Industrial Corporation plc	20230207	13.22	13.43	13.17	13.4	477900	13.4	up	up	correct
GTLS.US	Chart Industries Inc	20230207	136.62	138.5	134.59	138.23	354400	138.23	up	up	correct
GTN.US	A	20230207	13.3	13.3	13.3	13.3	253	13.3
GTNA.US	Gray Television Inc	20230207	13.3	13.3	13.3	13.3	253	13.3
GTY.US	Getty Realty Corp	20230207	35.66	35.87	35.35	35.73	335600	35.73	up	up	correct
GUT.US	PC	20230207	24.5842	24.61	24.3632	24.37	2622	24.37	down	down	correct
GVA.US	Granite Construction Incorporated	20230207	42.54	42.95	42.15	42.75	721400	42.75	up	up	correct
GWRE.US	Guidewire Software Inc	20230207	73.65	76.35	73.44	76.27	509600	76.27	up	up	correct
GWW.US	W.W. Grainger Inc	20230207	668.45	679.91	660.21	678.28	284400	676.5154	up	down	incorrect
H.US	Hyatt Hotels Corporation	20230207	110.63	113.77	109.41	113.38	827200	113.38	up	up	correct
HAE.US	Haemonetics Corporation	20230207	85.72	88	80.45	82.57	1036900	82.57	down	down	correct
HAL.US	Halliburton Company	20230207	38.72	39.19	38.12	39.03	6368300	39.03	up	up	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20230207	36.4	36.86	35.73	36.75	359000	36.75	up	down	incorrect
HAYW.US	Hayward Holdings Inc	20230207	13.5	13.695	13.275	13.54	1923100	13.54	up	down	incorrect
HBB.US	Hamilton Beach Brands Holding Company	20230207	12.9	12.9	12.62	12.62	8900	12.62	down	down	correct
HBI.US	Hanesbrands Inc	20230207	6.04	6.08	5.93	5.98	15593200	5.98	down	down	correct
HBM.US	Hudbay Minerals Inc	20230207	5.37	5.41	5.22	5.37	2048600	5.37
HCA.US	HCA Healthcare Inc	20230207	251.91	256.19	251.21	255.23	851100	255.23	up	up	correct
HCC.US	Warrior Met Coal Inc	20230207	38.91	39.365	37.13	38.48	610800	38.48	down	up	incorrect
HCI.US	HCI Group Inc	20230207	49.25	50.55	48.7	50.42	69300	50.42	up	up	correct
HCXY.US	Hercules Capital Inc	20230207	25.06	25.5	25.05	25.5	700	25.5	up	up	correct
HD.US	The Home Depot Inc	20230207	324	327	320.72	325.2	3865500	325.2	up	up	correct
HDB.US	HDFC Bank Limited	20230207	66.29	67.31	66.07	67.19	1048300	67.19	up	up	correct
HE.US	Hawaiian Electric Industries Inc	20230207	42.97	43.66	42.64	43.45	374400	43.45	up	up	correct
HEI.US	A	20230207	133.82	136.43	132.85	136.4	169300	136.4	up	down	incorrect
HEP.US	Holly Energy Partners L.P	20230207	18.49	18.64	18.16	18.52	104200	18.52	up	up	correct
HEQ.US	John Hancock Hedged Equity & Income Fund	20230207	12.01	12.12	11.97	12.1	29300	12.1	up	up	correct
HES.US	Hess Corporation	20230207	138.37	143.78	136.66	143.27	1646500	143.27	up	up	correct
HESM.US	Hess Midstream LP	20230207	28.98	29.35	28.58	29.29	439800	29.29	up	up	correct
HFRO.US	PA	20230207	21.057	21.13	20.93	21.13	7448	21.13	up	up	correct
HGLB.US	Highland Global Allocation Fund	20230207	10	10.25	10	10.18	42700	10.18	up	up	correct
HGV.US	Hilton Grand Vacations Inc	20230207	46.83	48.29	46.54	48.27	499800	48.27	up	down	incorrect
HHC.US	The Howard Hughes Corporation	20230207	85.75	87.16	84.62	87.11	119100	87.11	up	up	correct
HI.US	Hillenbrand Inc	20230207	48.49	49.54	48.27	49.38	327600	49.38	up	up	correct
HIG.US	PG	20230207	25.46	25.674	25.42	25.54	19858	25.54	up	up	correct
HII.US	Huntington Ingalls Industries Inc	20230207	221.63	226.25	218.89	225.31	446500	225.31	up	up	correct
HPQ.US	HP Inc	20230207	29.66	30.06	29.34	30	5472200	30	up	up	correct
HIO.US	Western Asset High Income Opportunity Fund Inc	20230207	4.11	4.13	4.09	4.13	92500	4.13	up	up	correct
HIPO.US	Hippo Holdings Inc	20230207	18.18	18.69	17.64	18.67	52800	18.67	up	up	correct
HIW.US	Highwoods Properties Inc	20230207	29.69	30.21	29.39	29.84	1263000	29.84	up	up	correct
HIX.US	Western Asset High Income Fund II Inc	20230207	5.58	5.64	5.56	5.64	165600	5.64	up	up	correct
HL.US	PB	20230207	54.5	54.5	54.5	54.5	0	54.5
HLF.US	Herbalife Nutrition Ltd	20230207	16.49	17.04	16.4	16.8	3018900	16.8	up	down	incorrect
HLI.US	Houlihan Lokey Inc	20230207	98.02	98.83	96.7	98.15	398400	98.15	up	up	correct
HLIO.US	Helios Technologies Inc.	20230207	68.26	68.72	67.1	68.48	105700	68.48	up	up	correct
HLT.US	Hilton Worldwide Holdings Inc	20230207	145.51	148.87	145.01	148.19	1530237	148.19	up	up	correct
HLX.US	Helix Energy Solutions Group Inc	20230207	7.84	7.88	7.66	7.79	994700	7.79	down	down	correct
HMC.US	Honda Motor Co. Ltd	20230207	24.61	25	24.5	24.86	996600	24.86	up	down	incorrect
HMLP.US	PA	20230207	18	18	17.5	17.77	5502	17.77	down	down	correct
HMN.US	Horace Mann Educators Corporation	20230207	35.62	36.5	35.58	36.23	219700	36.23	up	up	correct
HMY.US	Harmony Gold Mining Company Limited	20230207	3.52	3.64	3.51	3.55	6854600	3.55	up	up	correct
HNI.US	HNI Corporation	20230207	31.34	31.94	31.18	31.94	151100	31.94	up	up	correct
HOG.US	Harley	20230207	50.33	50.33	49.29	50.21	1307900	50.21	down	down	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20230207	24.44	25.015	24.44	24.94	706739	24.94	up	up	correct
HOV.US	Hovnanian Enterprises Inc	20230207	71.15	74.5	70.34	74.07	102300	74.07	up	up	correct
HP.US	Helmerich & Payne Inc	20230207	45.79	46.1	44.98	45.69	761500	45.69	down	down	correct
HPE.US	Hewlett Packard Enterprise Company	20230207	16.12	16.3	15.99	16.23	17657500	16.23	up	up	correct
HPF.US	John Hancock Preferred Income Fund II	20230207	17.46	17.55	17.25	17.37	35800	17.2452	down	down	correct
HPI.US	John Hancock Preferred Income Fund	20230207	17.53	17.59	17.31	17.44	70300	17.3154	down	down	correct
HPS.US	John Hancock Preferred Income Fund III	20230207	15.54	15.63	15.5	15.59	51300	15.4795	up	up	correct
HPX.US	HPX Corp	20230207	10	10.01	10	10.01	13400	10.01	up	up	correct
HQH.US	Tekla Healthcare Investors	20230207	18.69	18.82	18.58	18.78	125100	18.78	up	up	correct
HQL.US	Tekla Life Sciences Investors	20230207	14.68	14.83	14.55	14.79	54500	14.79	up	up	correct
HR.US	Healthcare Realty Trust Incorporated	20230207	21.3	21.4	20.97	21.06	2769700	21.06	down	up	incorrect
HRB.US	H&R Block Inc	20230207	39.06	39.67	38.81	39.52	2573900	39.52	up	up	correct
HRI.US	Herc Holdings Inc	20230207	155.89	159.2	155.01	159.09	266000	159.09	up	up	correct
HRL.US	Hormel Foods Corporation	20230207	45.37	45.51	44.66	45.18	1410700	45.18	down	down	correct
HRT.US	HireRight Holdings Corporation	20230207	11.51	11.77	11.26	11.75	276800	11.75	up	up	correct
HRTG.US	Heritage Insurance Holdings Inc	20230207	2.3	2.32	2.19	2.26	67300	2.26	down	down	correct
HSBC.US	HSBC Holdings plc	20230207	36.17	36.59	36.15	36.48	2097700	36.48	up	up	correct
HSC.US	Harsco Corporation	20230207	8.13	8.42	8.06	8.33	321300	8.33	up	up	correct
HSY.US	The Hershey Company	20230207	238.14	238.51	235.59	237.11	1630400	237.11	down	down	correct
HT.US	PE	20230207	21.35	21.46	21.27	21.27	1893	21.27	down	down	correct
HTD.US	John Hancock Tax	20230207	24.01	24.37	23.84	24.34	66000	24.1985	up	up	correct
HTFB.US	Horizon Technology Finance Corporation	20230207	24.37	24.4	24.28	24.28	400	24.28	down	up	incorrect
HTGC.US	Hercules Capital Inc	20230207	14.64	14.76	14.53	14.7	665300	14.7	up	up	correct
HTH.US	Hilltop Holdings Inc	20230207	33.65	34.4	33.46	34.27	571700	34.1097	up	up	correct
HTY.US	John Hancock Investments	20230207	5.15	5.19	5.14	5.19	16300	5.19	up	up	correct
HTZ.US	Hertz Global Holdings Inc Common Stock	20230207	19.14	19.47	18.48	19	10294900	19	down	down	correct
HUBB.US	Hubbell Incorporated	20230207	241.89	244.91	238.94	244.65	622265	244.65	up	down	incorrect
HUBS.US	HubSpot Inc	20230207	359.17	369.815	352.39	369.4	496500	369.4	up	up	correct
HUM.US	Humana Inc	20230207	481.08	482.16	471.56	481	1301500	481	down	down	correct
HUN.US	Huntsman Corporation	20230207	32.45	32.855	32.25	32.75	1052069	32.75	up	down	incorrect
HUYA.US	HUYA Inc	20230207	5.45	5.615	5.31	5.46	1055500	5.46	up	up	correct
HVT.US	A	20230207	36.27	36.27	36.27	36.27	0	36.27
HWM.US	Howmet Aerospace Inc	20230207	39.91	40.98	39.8	40.86	2267000	40.82	up	up	correct
HXL.US	Hexcel Corporation	20230207	69.3	71.17	69.25	71.15	621200	71.0223	up	up	correct
HY.US	Hyster	20230207	32.22	32.22	31.11	31.87	33900	31.87	down	down	correct
HYB.US	The New America High Income Fund Inc	20230207	7.01	7.14	7.01	7.1	82700	7.1	up	up	correct
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20230207	12.57	12.6	12.51	12.57	39400	12.57
HYT.US	BlackRock Corporate High Yield Fund Inc	20230207	9.26	9.34	9.24	9.31	442900	9.31	up	up	correct
HZN.US	Horizon Global Corporation	20230207	1.75	1.76	1.74	1.76	128413	1.76	up	down	incorrect
HZO.US	MarineMax Inc	20230207	30.31	31.26	30.1	31.21	666000	31.21	up	up	correct
IAA.US	IAA Inc	20230207	42	42.44	41.67	42.37	1375200	42.37	up	up	correct
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20230207	6.58	6.64	6.58	6.61	19600	6.61	up	up	correct
IAG.US	IAMGOLD Corporation	20230207	2.61	2.7	2.61	2.67	4083000	2.67	up	up	correct
IBA.US	Industrias Bachoco S.A.B. de C.V	20230207	51.45	52.05	51.45	52.05	2200	52.05	up	down	incorrect
IBM.US	International Business Machines Corporation	20230207	135.67	136.4	134.45	135.84	3737600	134.1917	up	up	correct
IBN.US	ICICI Bank Limited	20230207	20.48	20.73	20.43	20.72	5317600	20.72	up	up	correct
ICL.US	ICL Group Ltd	20230207	7.72	7.765	7.635	7.74	796000	7.74	up	down	incorrect
IBP.US	Installed Building Products Inc	20230207	112.29	113.79	110.53	113.25	206300	113.25	up	up	correct
ICD.US	Independence Contract Drilling Inc	20230207	4.27	4.461	4	4.28	1045200	4.28	up	up	correct
ICE.US	Intercontinental Exchange Inc	20230207	107.49	109.65	107.19	109.35	2043700	109.35	up	up	correct
IDA.US	IDACORP Inc	20230207	105.59	106.12	104.23	106.1	202566	106.1	up	up	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20230207	9.81	9.91	9.8	9.88	54800	9.88	up	up	correct
IDT.US	IDT Corporation	20230207	31.47	31.84	30.98	31.8	89500	31.8	up	up	correct
IEX.US	IDEX Corporation	20230207	224.11	226.78	222.7	224.86	477900	224.86	up	up	correct
IFF.US	International Flavors & Fragrances Inc.	20230207	112.8	113.63	111	112.96	1256600	112.96	up	up	correct
IFN.US	The India Fund Inc	20230207	15.9	16.05	15.9	15.97	85700	15.97	up	up	correct
IFS.US	Intercorp Financial Services Inc	20230207	23.13	23.47	22.75	23.38	75943	23.38	up	up	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20230207	8.87	9.01	8.87	8.98	27600	8.98	up	up	correct
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20230207	5.32	5.39	5.32	5.38	135100	5.38	up	up	correct
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20230207	17.01	17.14	17.01	17.09	21000	17.09	up	up	correct
IGR.US	CBRE Clarion Global Real Estate Income Fund	20230207	6.8	6.87	6.71	6.84	334900	6.84	up	up	correct
IGT.US	International Game Technology PLC	20230207	26.97	27.17	26.59	27.13	649953	27.13	up	up	correct
IH.US	iHuman Inc	20230207	2.81	3.07	2.8	3.01	12596	3.01	up	up	correct
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20230207	5.44	5.48	5.4	5.44	53900	5.44
IHG.US	InterContinental Hotels Group PLC	20230207	69.33	70.46	69.09	70.3	88000	70.3	up	up	correct
IHIT.US	Invesco High Income 2023 Target Term Fund	20230207	8.22	8.29	8.22	8.28	34900	8.28	up	up	correct
IHTA.US	Invesco High Income 2024 Target Term Fund	20230207	8.137	8.17	8.04	8.1	14500	8.1	down	down	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20230207	20.06	20.06	19.92	19.97	26600	19.97	down	up	incorrect
IIIN.US	Insteel Industries Inc	20230207	30.09	31.13	29.85	30.77	105200	30.77	up	up	correct
IIM.US	Invesco Value Municipal Income Trust	20230207	12.65	12.75	12.62	12.75	118500	12.75	up	down	incorrect
IIPR.US	PA	20230207	26.48	26.48	26.48	26.48	325	26.48
IMAX.US	IMAX Corporation	20230207	17.7	17.74	17.25	17.6	329100	17.6	down	down	correct
INFA.US	Informatica Inc.	20230207	18.46	18.665	18.16	18.59	209200	18.59	up	down	incorrect
INFY.US	Infosys Limited	20230207	18.68	19.07	18.68	19.03	6590600	19.03	up	up	correct
ING.US	ING Groep N.V	20230207	13.22	13.42	13.17	13.39	5918200	13.39	up	up	correct
INGR.US	Ingredion Incorporated	20230207	100.05	101.55	99.63	100.68	443100	100.68	up	up	correct
INN.US	PE	20230207	21.75	22.8	21.75	22.7	7219	22.7	up	up	correct
INSI.US	Insight Select Income Fund	20230207	16.15	16.24	16.07	16.13	10500	16.13	down	down	correct
INSP.US	Inspire Medical Systems Inc	20230207	241.61	250.64	238.83	249.58	327300	249.58	up	up	correct
INST.US	Instructure Holdings Inc	20230207	27.6	28.03	27.22	27.91	119900	27.91	up	up	correct
INT.US	World Fuel Services Corporation	20230207	29.02	29.54	28.81	29.53	314800	29.53	up	up	correct
INVH.US	Invitation Homes Inc	20230207	32.8	33.32	32.555	33.1	2724900	33.1	up	up	correct
IP.US	International Paper Company	20230207	40.32	40.77	39.96	40.28	2547400	40.28	down	down	correct
IPG.US	The Interpublic Group of Companies Inc	20230207	39.16	39.33	38.48	38.96	4264000	38.96	down	down	correct
IPI.US	Intrepid Potash Inc	20230207	31.84	32.125	31.35	32.01	112148	32.01	up	up	correct
IQI.US	Invesco Quality Municipal Income Trust	20230207	10.06	10.17	10.04	10.17	116900	10.17	up	up	correct
IQV.US	IQVIA Holdings Inc	20230207	230.47	236.36	229.6	235.84	714400	235.84	up	down	incorrect
IR.US	Ingersoll Rand Inc	20230207	56.03	57.5	55.87	57.3	2152500	57.3	up	up	correct
IRL.US	The New Ireland Fund Inc	20230207	10.51	10.54	10.45	10.51	8000	10.51
IRM.US	Iron Mountain Incorporated	20230207	54.67	55.06	53.99	54.67	975600	54.67
IRRX.US	UN	20230207	10.38	10.38	10.38	10.38	0	10.38
IRS.US	WT	20230207	0.46	0.46	0.46	0.46	1600	0.46
IRT.US	Independence Realty Trust Inc	20230207	18.99	19.41	18.78	19.21	1835900	19.21	up	up	correct
ISD.US	PGIM High Yield Bond Fund Inc	20230207	13.05	13.16	13.02	13.16	121600	13.0537	up	down	incorrect
IT.US	Gartner Inc	20230207	333	354.9	319.3	352.89	1032100	352.89	up	up	correct
ITCB.US	Itaú Corpbanca	20230207	3.32	3.41	3.26	3.27	36600	3.27	down	down	correct
ITGR.US	Integer Holdings Corporation	20230207	73.28	74.12	72.58	73.55	199700	73.55	up	up	correct
ITT.US	ITT Inc	20230207	89.95	91.61	89.29	91.48	599600	91.48	up	up	correct
ITUB.US	Itaú Unibanco Holding S.A	20230207	4.78	4.8	4.64	4.67	29466100	4.67	down	down	correct
ITW.US	Illinois Tool Works Inc	20230207	240.87	241.65	236.64	239.26	1639600	239.26	down	down	correct
TWOA.US	two	20230207	10.17	10.17	10.15	10.16	315600	10.16	down	up	incorrect
IVC.US	Invacare Corporation	20230207	0.031	0.034	0.0256	0.032	4509556	0.032	up	up	correct
IVH.US	Ivy Funds	20230207	12.23	12.35	12.23	12.31	86600	12.31	up	up	correct
IVR.US	PC	20230207	22.5667	22.5667	21.225	21.225	14364	21.225	down	down	correct
IVT.US	Inventrust Properties Corp	20230207	24.22	24.55	23.92	24.16	198900	24.16	down	up	incorrect
IVZ.US	Invesco Ltd	20230207	19.32	19.78	19.24	19.61	3511000	19.61	up	down	incorrect
IX.US	ORIX Corporation	20230207	87.51	89.09	87.46	88.97	20500	88.97	up	up	correct
J.US	Jacobs Engineering Group Inc	20230207	124.93	127.29	118.4	122.57	1216700	122.57	down	down	correct
JBGS.US	JBG SMITH Properties	20230207	19.54	19.84	19.27	19.74	1426300	19.74	up	up	correct
JBK.US	Corporate Backed Trust Certificates Goldman Sachs Capital I Securities	20230207	25.7	25.7	25.7	25.7	700	25.7
JBL.US	Jabil Inc	20230207	82.96	83.66	81.72	83.44	2014800	83.44	up	up	correct
JBT.US	John Bean Technologies Corporation	20230207	110.05	111.76	108.76	111.41	129200	111.41	up	up	correct
JCE.US	Nuveen Core Equity Alpha Fund	20230207	12.97	13.27	12.91	13.19	46300	13.19	up	up	correct
JCI.US	Johnson Controls International plc	20230207	65.34	65.485	63.7	64.52	3587941	64.52	down	down	correct
JEF.US	Jefferies Financial Group Inc	20230207	39.19	39.9	39.16	39.7	743000	39.3943	up	up	correct
JELD.US	JELD	20230207	13.05	13.465	12.96	13.45	586400	13.45	up	up	correct
JEQ.US	Aberdeen Japan Equity Fund Inc	20230207	5.57	5.64	5.54	5.64	7800	5.64	up	up	correct
JFR.US	Nuveen Floating Rate Income Fund	20230207	8.6	8.73	8.6	8.71	166100	8.71	up	down	incorrect
JGH.US	Nuveen Global High Income Fund	20230207	12.31	12.31	12.22	12.28	76400	12.28	down	down	correct
JHAA.US	Nuveen High Income 2023 Target Term Fund	20230207	9.23	9.25	9.2	9.25	5000	9.25	up	up	correct
JHG.US	Janus Henderson Group plc	20230207	28.64	29.25	28.37	29.12	1261100	28.717	up	up	correct
JHI.US	John Hancock Investors Trust	20230207	13.55	13.68	13.54	13.63	12400	13.63	up	down	incorrect
JHS.US	John Hancock Income Securities Trust	20230207	11.47	11.48	11.44	11.47	11600	11.47
JHX.US	James Hardie Industries plc	20230207	23.16	23.57	23.03	23.54	46500	23.54	up	up	correct
JILL.US	J.Jill Inc	20230207	28.57	29.29	28.155	28.9	47000	28.9	up	up	correct
JKS.US	JinkoSolar Holding Co. Ltd	20230207	53.91	54.72	52.2	53.75	618400	53.75	down	down	correct
JLL.US	Jones Lang LaSalle Incorporated	20230207	174.85	177.86	173.76	177.51	295700	177.51	up	up	correct
JLS.US	Nuveen Mortgage and Income Fund	20230207	17.14	17.22	17.01	17.1	18900	17.1	down	down	correct
JMIA.US	Jumia Technologies AG	20230207	4.42	4.42	4.07	4.22	3449400	4.22	down	down	correct
JMM.US	Nuveen Multi	20230207	6.15	6.18	6.11	6.17	5300	6.17	up	up	correct
JNJ.US	Johnson & Johnson	20230207	161.6	163.88	161.42	163.4	7310800	163.4	up	up	correct
JNPR.US	Juniper Networks Inc	20230207	30.74	31.25	30.54	31.22	3499800	31.22	up	up	correct
JOBY.US	WT	20230207	0.6612	0.7	0.634	0.7	292308	0.7	up	up	correct
JOE.US	The St. Joe Company	20230207	46.63	47.71	46.39	47.67	175100	47.67	up	up	correct
JOF.US	Japan Smaller Capitalization Fund Inc	20230207	6.75	6.9	6.75	6.89	50300	6.89	up	down	incorrect
JPC.US	Nuveen Preferred & Income Opportunities Fund	20230207	7.87	7.93	7.86	7.88	214600	7.88	up	up	correct
JPI.US	Nuveen Preferred and Income Term Fund	20230207	20.22	20.32	20.18	20.26	30100	20.26	up	up	correct
JPM.US	PL	20230207	21.21	21.2906	21	21.13	299622	21.13	down	down	correct
JPS.US	Nuveen Preferred Securities Income Fund	20230207	7.56	7.59	7.5	7.56	396600	7.56
JPT.US	Nuveen Preferred and Income 2022 Term Fund	20230207	19.5	19.5	19.42	19.5	2200	19.5
JQC.US	Nuveen Credit Strategies Income Fund	20230207	5.42	5.44	5.4	5.42	294200	5.42
JRI.US	Nuveen Real Asset Income and Growth Fund	20230207	12.69	12.83	12.68	12.82	45600	12.82	up	up	correct
JRO.US	Nuveen Floating Rate Income Opportunity Fund	20230207	8.51	8.64	8.51	8.62	58300	8.62	up	down	incorrect
JRS.US	Nuveen Real Estate Income Fund	20230207	8.62	8.73	8.57	8.72	84900	8.72	up	down	incorrect
JSD.US	Nuveen Short Duration Credit Opportunities Fund	20230207	12.43	12.64	12.43	12.61	39700	12.61	up	up	correct
JT.US	Jianpu Technology Inc	20230207	1.95	2.09	1.95	1.99	29800	1.99	up	up	correct
JUN.US	UN	20230207	10.36	10.36	10.36	10.36	293	10.36
JWN.US	Nordstrom Inc	20230207	23.96	24.32	22.79	23.94	7613200	23.94	down	down	correct
K.US	Kellogg Company	20230207	68.41	68.6	67.45	68	2080100	68	down	down	correct
KAI.US	Kadant Inc	20230207	206.98	210.72	206.1	210.68	60600	210.68	up	up	correct
KAMN.US	Kaman Corporation	20230207	25.69	25.87	25.23	25.68	152200	25.68	down	down	correct
KAR.US	KAR Auction Services Inc	20230207	14.7	14.76	14.37	14.54	512100	14.54	down	down	correct
KB.US	KB Financial Group Inc	20230207	43.88	44.22	43.56	44.06	164900	44.06	up	up	correct
KBH.US	KB Home	20230207	38.61	39.65	38.49	39.44	1379700	39.44	up	up	correct
KBR.US	KBR Inc	20230207	51.17	52.07	50.95	52.06	835700	52.06	up	up	correct
KEN.US	Kenon Holdings Ltd	20230207	31.74	32	31.49	31.8	27000	31.8	up	up	correct
KEP.US	Korea Electric Power Corporation	20230207	7.58	7.63	7.53	7.6	156000	7.6	up	up	correct
KEX.US	Kirby Corporation	20230207	73.76	73.76	72.12	73.57	391300	73.57	down	down	correct
KEY.US	PK	20230207	24.8	24.82	24.52	24.7	59445	24.7	down	down	correct
KEYS.US	Keysight Technologies Inc	20230207	178.48	183.35	177.67	182.97	892200	182.97	up	up	correct
KF.US	The Korea Fund Inc	20230207	23.46	23.9	23.16	23.9	5100	23.9	up	down	incorrect
KFS.US	Kingsway Financial Services Inc	20230207	8.71	9.1	8.71	9.01	161600	9.01	up	up	correct
KFY.US	Korn Ferry	20230207	56.42	57.79	56.14	57.67	190700	57.67	up	up	correct
KGC.US	Kinross Gold Corporation	20230207	4.38	4.44	4.31	4.38	10124200	4.38
KIM.US	PM	20230207	22.61	22.65	22.23	22.4	11249	22.4	down	down	correct
KIND.US	Nextdoor Holdings Inc.	20230207	2.43	2.46	2.36	2.42	813300	2.42	down	down	correct
KIO.US	KKR Income Opportunities Fund	20230207	11.8	11.88	11.76	11.8	232800	11.8
KKR.US	PC	20230207	68.66	70.21	68.37	70.21	1182125	70.21	up	up	correct
KKRS.US	KKRS	20230207	19.61	19.62	19.29	19.5	23100	19.5	down	up	incorrect
KLR.US	Kaleyra Inc	20230207	1.16	1.24	1.1	1.22	134600	1.22	up	up	correct
KMB.US	Kimberly	20230207	129.08	130.56	128.45	130.27	1635700	130.27	up	up	correct
KMI.US	Kinder Morgan Inc	20230207	18.19	18.31	18.06	18.28	10086300	18.28	up	up	correct
KMPR.US	Kemper Corporation	20230207	64	68.15	63.67	68.05	1034000	67.7197	up	up	correct
KMT.US	Kennametal Inc	20230207	30.5	30.5	28.64	29.08	1412400	29.08	down	up	incorrect
KMX.US	CarMax Inc	20230207	77	77.11	75.05	76.16	1904600	76.16	down	down	correct
KN.US	Knowles Corporation	20230207	19	19.15	18.72	19.08	1135500	19.08	up	up	correct
KNOP.US	KNOT Offshore Partners LP	20230207	6.13	6.29	6.05	6.16	215600	6.16	up	up	correct
KNX.US	Knight	20230207	60.81	62.08	60.55	62.04	1288500	62.04	up	up	correct
KO.US	The Coca	20230207	59.67	60.24	59.54	60.07	14922700	60.07	up	up	correct
KODK.US	Eastman Kodak Company	20230207	3.83	3.85	3.73	3.8	533200	3.8	down	down	correct
KOF.US	Coca	20230207	72.95	72.96	71.6	72.38	202900	72.38	down	down	correct
KOP.US	Koppers Holdings Inc	20230207	33.86	34.84	33.54	34.51	101500	34.51	up	up	correct
KORE.US	KORE Group Holdings Inc	20230207	2.21	2.22	2.04	2.07	88100	2.07	down	down	correct
KOS.US	Kosmos Energy Ltd	20230207	7.2	7.49	7.07	7.49	8060400	7.49	up	up	correct
KR.US	The Kroger Co	20230207	44.5	44.65	44.14	44.47	3487100	44.47	down	up	incorrect
KRC.US	Kilroy Realty Corporation	20230207	39.33	40.23	38.9	39.73	1020300	39.73	up	up	correct
KREF.US	PA	20230207	20.54	20.7513	20.3	20.5142	44309	20.5142	down	down	correct
KRG.US	Kite Realty Group Trust	20230207	21.98	22.54	21.75	22.21	1830865	22.21	up	up	correct
KRO.US	Kronos Worldwide Inc	20230207	11.65	11.74	11.51	11.68	108300	11.68	up	up	correct
KRP.US	Kimbell Royalty Partners LP	20230207	15.54	16.085	15.413	16.06	325000	16.06	up	up	correct
KSM.US	DWS Strategic Municipal Income Trust	20230207	8.74	8.77	8.7	8.77	18100	8.77	up	down	incorrect
KSS.US	Kohl's Corporation	20230207	34.08	34.75	33.6	34.55	2672300	34.55	up	up	correct
KT.US	KT Corporation	20230207	13.47	13.55	13.43	13.52	715600	13.52	up	up	correct
KTB.US	Kontoor Brands Inc	20230207	49.02	49.71	48.11	49.56	299900	49.56	up	up	correct
KTF.US	DWS Municipal Income Trust	20230207	8.99	9.05	8.92	9.04	42700	9.04	up	up	correct
KTH.US	Corts Trust For Peco Energy Capital Trust III	20230207	29.97	29.97	29.97	29.97	400	29.97
KTN.US	Credit	20230207	27.96	27.96	27.96	27.96	57	27.96
KUKE.US	Kuke Music Holding Limited	20230207	0.63	0.63	0.54	0.54	71700	0.54	down	down	correct
KW.US	Kennedy	20230207	17.73	18.11	17.67	18.04	441000	18.04	up	down	incorrect
KWR.US	Quaker Chemical Corporation	20230207	205.02	209.38	203.25	208.62	80800	208.62	up	up	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20230207	8.91	8.98	8.87	8.97	388200	8.97	up	up	correct
L.US	Loews Corporation	20230207	61.05	63.01	61.05	62.75	946200	62.75	up	down	incorrect
LAC.US	Lithium Americas Corp	20230207	26.21	26.85	25.17	25.89	9436000	25.89	down	down	correct
LAD.US	Lithia Motors Inc	20230207	281.27	283.95	277.17	282.2	232500	282.2	up	up	correct
LADR.US	Ladder Capital Corp	20230207	11	11.26	10.98	11.14	998200	11.14	up	up	correct
LAW.US	CS Disco Inc.	20230207	8.5	8.73	8.2	8.69	223000	8.69	up	up	correct
LAZ.US	Lazard Ltd	20230207	38.83	39.31	38.52	38.75	770900	38.237	down	down	correct
LBRT.US	Liberty Oilfield Services Inc	20230207	15.4	15.575	15.19	15.5	2116100	15.5	up	up	correct
LC.US	LendingClub Corporation	20230207	9.41	10.37	9.37	10.27	2252200	10.27	up	up	correct
LCI.US	Lannett Company Inc	20230207	2.53	3.25	2.423	3.25	153900	3.25	up	up	correct
LCII.US	LCI Industries	20230207	116.56	118.91	115.81	118.75	338800	118.75	up	up	correct
LCW.US	UN	20230207	10.67	10.67	10.67	10.67	0	10.67
LDI.US	loanDepot Inc	20230207	2.55	2.64	2.53	2.61	307167	2.61	up	up	correct
LDOS.US	Leidos Holdings Inc	20230207	98.19	99.22	97.02	99	676600	99	up	up	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20230207	21.16	21.32	21.14	21.24	67000	21.24	up	up	correct
LEA.US	Lear Corporation	20230207	139.86	141.97	138.42	141.48	576200	141.48	up	up	correct
LEG.US	Leggett & Platt Incorporated	20230207	34.19	35.23	33.98	34.81	1777300	34.81	up	up	correct
LEJU.US	Leju Holdings Limited	20230207	1.43	1.51	1.4	1.5	4000	1.5	up	up	correct
LEN.US	B	20230207	85.26	86.58	84.33	86.41	78200	86.41	up	up	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20230207	6.4	6.48	6.4	6.48	120000	6.48	up	down	incorrect
LEVI.US	Levi Strauss & Co	20230207	18.22	18.42	17.97	18.27	1409600	18.27	up	up	correct
LFT.US	PA	20230207	20	20.6294	20	20.24	809	20.24	up	up	correct
LGF.US	B	20230207	8.26	8.33	7.92	8.18	1477118	8.18	down	down	correct
LGFA.US	Lions Gate Entertainment Corp	20230207	8.83	8.87	8.48	8.72	1040750	8.72	down	down	correct
LGI.US	Lazard Global Total Return and Income Fund Inc	20230207	15.79	15.97	15.73	15.96	33200	15.867	up	up	correct
LH.US	Laboratory Corporation of America Holdings	20230207	243.01	248.03	242.61	247.24	482500	247.24	up	up	correct
LHX.US	L3Harris Technologies Inc	20230207	211.58	212.95	208.1	212.43	865900	212.43	up	up	correct
LII.US	Lennox International Inc	20230207	265.46	266.16	259.12	263.35	265700	263.35	down	down	correct
LIN.US	Linde plc	20230207	318.9	337.42	318.88	337.12	5990100	337.12	up	up	correct
LITB.US	LightInTheBox Holding Co. Ltd	20230207	1.18	1.21	1.15	1.21	23500	1.21	up	up	correct
LL.US	Lumber Liquidators Holdings Inc	20230207	6.25	6.46	6.16	6.3	370400	6.3	up	up	correct
LLY.US	Eli Lilly and Company	20230207	336.05	340.96	332.69	339.68	2464100	339.68	up	down	incorrect
LMND.US	Lemonade Inc	20230207	18.16	18.67	17.55	18.17	1072200	18.17	up	down	incorrect
LMT.US	Lockheed Martin Corporation	20230207	472.55	472.99	463.15	468.33	1334800	468.33	down	down	correct
LNC.US	Lincoln National Corporation	20230207	34.27	35.52	34.06	35.42	3933000	35.42	up	up	correct
LND.US	BrasilAgro	20230207	5.68	5.68	5.54	5.55	25400	5.55	down	down	correct
LNN.US	Lindsay Corporation	20230207	155.23	157.76	152.19	157.37	104400	157.37	up	up	correct
LOCL.US	Local Bounti Corporation	20230207	1.07	1.07	1	1.04	132400	1.04	down	up	incorrect
LOKM.US	Live Oak Mobility Acquisition Corp	20230207	10.1	10.1	10.1	10.1	1600	10.1
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20230207	6.85	7.025	6.835	7	69500	7	up	down	incorrect
LOW.US	Lowe's Companies Inc	20230207	212.89	215.57	210.42	214.73	2552300	214.73	up	up	correct
LPG.US	Dorian LPG Ltd	20230207	21.63	21.99	21.3	21.97	680300	21.97	up	up	correct
LPI.US	Laredo Petroleum Inc	20230207	52.41	55.01	51.02	55.01	838348	55.01	up	up	correct
LPL.US	LG Display Co. Ltd	20230207	5.55	5.65	5.54	5.62	353400	5.62	up	up	correct
LPX.US	Louisiana	20230207	68.24	68.59	67.06	68.42	615000	68.42	up	up	correct
LRN.US	Stride Inc	20230207	41.41	42	40.5	41.8	690600	41.8	up	up	correct
LSI.US	Life Storage Inc	20230207	121.47	123.01	120.12	121.8	2155100	121.8	up	up	correct
LSPD.US	Lightspeed POS Inc	20230207	16.78	17.91	16.62	17.83	1648400	17.83	up	up	correct
LTC.US	LTC Properties Inc	20230207	37.17	37.39	36.86	36.91	412200	36.91	down	down	correct
LTH.US	Life Time Group Holdings Inc.	20230207	19.25	19.73	18.81	19.5	550600	19.5	up	up	correct
LTHM.US	Livent Corporation	20230207	24.96	25.46	24.59	25.31	2281900	25.31	up	up	correct
LU.US	Lufax Holding Ltd	20230207	2.79	2.87	2.76	2.86	12613000	2.86	up	down	incorrect
LUMN.US	Lumen Technologies Inc	20230207	5.06	5.15	4.96	4.99	50550231	4.99	down	up	incorrect
LUV.US	Southwest Airlines Co	20230207	35.9	36.4	35.57	36.19	5404900	36.19	up	up	correct
LVS.US	Las Vegas Sands Corp	20230207	57.87	58.37	56.83	58.04	3958600	58.04	up	up	correct
LW.US	Lamb Weston Holdings Inc	20230207	98.54	99.18	97.82	99.06	1107400	99.06	up	up	correct
LXFR.US	Luxfer Holdings PLC	20230207	17.43	17.52	17.06	17.22	83500	17.22	down	down	correct
LXP.US	PC	20230207	48.71	49.06	48.52	48.52	10638	48.52	down	up	incorrect
LXU.US	LSB Industries Inc	20230207	11.93	12.17	11.77	12.16	780300	12.16	up	down	incorrect
LYB.US	LyondellBasell Industries N.V	20230207	99.24	100.76	98.66	100.36	2158100	100.36	up	up	correct
LYG.US	Lloyds Banking Group plc	20230207	2.54	2.6	2.54	2.59	8281900	2.59	up	up	correct
LYV.US	Live Nation Entertainment Inc	20230207	79.38	80.78	78.67	80.68	1057000	80.68	up	up	correct
LZB.US	La	20230207	28.44	28.81	28.17	28.69	241400	28.69	up	down	incorrect
M.US	Macy's Inc	20230207	24.02	24.03	23.4	23.99	6647651	23.99	down	up	incorrect
MA.US	Mastercard Incorporated	20230207	371.51	377.07	368.84	375.06	2309100	375.06	up	up	correct
MAA.US	PI	20230207	56.2401	56.4506	56.2401	56.4506	348	56.4506	up	up	correct
MAC.US	The Macerich Company	20230207	13.57	13.6	13.02	13.31	1823900	13.31	down	down	correct
MAIN.US	Main Street Capital Corporation	20230207	39.52	39.68	39.22	39.59	308300	39.59	up	up	correct
MAN.US	ManpowerGroup Inc	20230207	89.03	91.55	89.03	91.5	398700	91.5	up	up	correct
MANU.US	Manchester United plc	20230207	21.45	21.45	20.85	21.12	970500	21.12	down	down	correct
MAS.US	Masco Corporation	20230207	53.74	54.74	53.26	54.51	1648200	54.51	up	up	correct
MATX.US	Matson Inc	20230207	69	70.01	68.41	69.35	215500	69.04	up	down	incorrect
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20230207	8.6	8.66	8.51	8.59	144300	8.59	down	down	correct
MAX.US	MediaAlpha Inc	20230207	14.1	14.1	13.28	13.78	126200	13.78	down	up	incorrect
MAXR.US	Maxar Technologies Inc	20230207	51.61	51.76	51.6	51.66	932300	51.66	up	up	correct
MBI.US	MBIA Inc	20230207	13.03	13.17	12.87	13	287000	13	down	down	correct
MBSC.US	UN	20230207	10.31	10.31	10.31	10.31	100	10.31
MC.US	Moelis & Company	20230207	48.51	48.665	46.71	47.68	694400	47.68	down	down	correct
MCB.US	Metropolitan Bank Holding Corp	20230207	58.25	59.3	57.555	58.85	69000	58.85	up	up	correct
MCD.US	McDonald's Corporation	20230207	265.02	267.77	263.63	267.34	2514000	267.34	up	up	correct
MCG.US	Membership Collective Group Inc	20230207	6.63	7.04	6.56	6.85	263400	6.85	up	up	correct
MCI.US	Barings Corporate Investors	20230207	14.41	14.65	14.35	14.57	31900	14.57	up	up	correct
MCK.US	McKesson Corporation	20230207	357.7	364.54	355.73	363.61	953400	363.61	up	up	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20230207	7.96	8.07	7.92	8.04	21000	8.04	up	up	correct
MCO.US	Moody's Corporation	20230207	312.09	318.36	310.08	317.89	834800	317.89	up	up	correct
MCR.US	MFS Charter Income Trust	20230207	6.78	6.81	6.73	6.8	61200	6.8	up	down	incorrect
MCS.US	The Marcus Corporation	20230207	15.38	15.74	15.38	15.65	343500	15.65	up	down	incorrect
MCW.US	Mister Car Wash Inc.	20230207	10.03	10.08	9.46	9.7	1579300	9.7	down	up	incorrect
MCY.US	Mercury General Corporation	20230207	37.98	38.87	37.77	38.81	167400	38.81	up	up	correct
MD.US	MEDNAX Inc	20230207	15.35	15.58	15.25	15.37	785500	15.37	up	up	correct
MDC.US	M.D.C. Holdings Inc	20230207	38.61	39.56	38.02	39.34	729200	39.34	up	up	correct
MDT.US	Medtronic plc	20230207	85.5	86.93	85.1	86.58	5129500	86.58	up	up	correct
MDU.US	MDU Resources Group Inc	20230207	30.66	30.95	30.35	30.82	636200	30.82	up	up	correct
MEC.US	Mayville Engineering Company Inc	20230207	16.48	16.48	15.623	15.9	87700	15.9	down	up	incorrect
MED.US	Medifast Inc	20230207	112.08	115.35	111.1	114.97	159500	114.97	up	up	correct
MEG.US	Montrose Environmental Group Inc	20230207	52.46	52.99	51.37	52.92	84335	52.92	up	up	correct
MEGI.US	MainStay CBRE Global Infrastructure Megatrends Fund	20230207	14.82	14.995	14.712	14.99	168100	14.99	up	up	correct
MEI.US	Methode Electronics Inc	20230207	49.59	50.31	49.29	49.92	89400	49.92	up	up	correct
MER.US	PK	20230207	25.6	25.6	25.47	25.48	18861	25.48	down	down	correct
MET.US	PF	20230207	22.38	22.57	22.22	22.29	116744	22.29	down	down	correct
MFA.US	PC	20230207	19.34	19.4976	19.2697	19.2697	7351	19.2697	down	down	correct
MFC.US	Manulife Financial Corporation	20230207	19.1	19.52	19.1	19.39	3582100	19.39	up	up	correct
MFG.US	Mizuho Financial Group Inc	20230207	3.16	3.21	3.15	3.21	880600	3.21	up	down	incorrect
MFM.US	MFS Municipal Income Trust	20230207	5.31	5.4	5.31	5.4	46600	5.4	up	up	correct
MFV.US	MFS Special Value Trust	20230207	4.64	4.73	4.59	4.59	4700	4.59	down	down	correct
MG.US	Mistras Group Inc	20230207	5.4	5.7	5.34	5.65	101300	5.65	up	up	correct
MGA.US	Magna International Inc	20230207	64.63	65.74	64.27	65.45	1329700	65.45	up	down	incorrect
MGF.US	MFS Government Markets Income Trust	20230207	3.38	3.4	3.38	3.38	45000	3.38
MGM.US	MGM Resorts International	20230207	41.15	42.16	41.07	41.99	3450400	41.99	up	up	correct
MGR.US	Affiliated Managers Group Inc	20230207	24.63	24.63	24.333	24.42	37300	24.42	down	down	correct
MGRB.US	MGRB	20230207	19.76	19.834	19.605	19.75	32300	19.75	down	up	incorrect
MGRD.US	MGRD	20230207	17.57	17.62	17.326	17.52	7800	17.52	down	down	correct
MGU.US	Macquarie Global Infrastructure Total Return Fund Inc	20230207	23.8	24.11	23.66	23.94	41600	23.94	up	up	correct
MGY.US	Magnolia Oil & Gas Corporation	20230207	22.43	23.48	22.27	23.43	1282400	23.3125	up	down	incorrect
MHD.US	BlackRock MuniHoldings Fund Inc	20230207	12.28	12.43	12.25	12.35	121500	12.35	up	up	correct
MHF.US	Western Asset Municipal High Income Fund Inc	20230207	6.75	6.8	6.75	6.78	26300	6.78	up	up	correct
MHI.US	Pioneer Municipal High Income Fund Inc	20230207	9.23	9.27	9.2	9.24	73700	9.24	up	up	correct
MHK.US	Mohawk Industries Inc	20230207	120.69	123.9	119.84	123.48	432600	123.48	up	up	correct
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20230207	17.29	17.61	17.06	17.15	2900	17.15	down	down	correct
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20230207	10.9	10.97	10.87	10.95	55400	10.95	up	up	correct
MHNC.US	Maiden Holdings North America Ltd	20230207	18.82	19.13	18.81	19.1	3700	19.1	up	up	correct
MIN.US	MFS Intermediate Income Trust	20230207	2.89	2.89	2.87	2.87	59300	2.87	down	up	incorrect
MIR.US	Mirion Technologies Inc	20230207	8.12	8.19	7.95	8.11	1404400	8.11	down	down	correct
MITT.US	PC	20230207	18.75	18.8893	18.559	18.745	4537	18.745	down	down	correct
MIXT.US	MiX Telematics Limited	20230207	8.26	8.47	8.18	8.4	9200	8.4	up	up	correct
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20230207	11.78	11.86	11.78	11.86	42100	11.86	up	up	correct
MKC.US	V	20230207	78.48	78.48	73.55	74.79	700	74.79	down	down	correct
MKL.US	Markel Corporation	20230207	1358.96	1407.2	1350.97	1400.6801	42600	1400.6801	up	down	incorrect
ML.US	MoneyLion Inc	20230207	0.885	0.895	0.8	0.839	479500	0.839	down	down	correct
MLI.US	Mueller Industries Inc	20230207	70.28	76	70.25	75.72	753500	75.72	up	up	correct
MLM.US	Martin Marietta Materials Inc	20230207	355.15	360.15	351.87	358.46	305400	358.46	up	up	correct
MLNK.US	MeridianLink Inc.	20230207	17.04	17.24	16.75	17.2	70800	17.2	up	up	correct
MLP.US	Maui Land & Pineapple Company Inc	20230207	9.17	9.19	9	9.15	13900	9.15	down	up	incorrect
MLR.US	Miller Industries Inc	20230207	28.81	29.04	28.54	28.7	18400	28.7	down	down	correct
MMC.US	Marsh & McLennan Companies Inc	20230207	170.42	174.58	169.97	173.81	1178000	173.81	up	up	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20230207	17.34	17.59	17.3	17.54	91700	17.54	up	up	correct
MMI.US	Marcus & Millichap Inc	20230207	36.49	36.94	36.22	36.92	109800	36.92	up	up	correct
MMM.US	3M Company	20230207	115.82	117.21	114.77	116.9	2182700	116.9	up	down	incorrect
MMP.US	Magellan Midstream Partners L.P	20230207	52.93	53.29	52.62	52.63	740500	52.63	down	down	correct
MMS.US	Maximus Inc	20230207	74.54	75.97	73.96	75.72	295500	75.72	up	up	correct
MMT.US	MFS Multimarket Income Trust	20230207	4.78	4.85	4.77	4.8	88000	4.8	up	up	correct
MMU.US	Western Asset Managed Municipals Fund Inc	20230207	10.54	10.6	10.51	10.57	62300	10.57	up	up	correct
MNP.US	Western Asset Municipal Partners Fund Inc	20230207	12.49	12.54	12.46	12.54	18000	12.54	up	up	correct
MNSO.US	MINISO Group Holding Limited	20230207	15.24	16.02	15.2	15.97	1643000	15.97	up	down	incorrect
MO.US	Altria Group Inc	20230207	46.69	46.81	46.25	46.56	6920800	46.56	down	down	correct
MOD.US	Modine Manufacturing Company	20230207	23.4	23.5	22.7	23.21	640100	23.21	down	down	correct
MODN.US	Model N Inc	20230207	40.06	41.02	39.5	40.81	371700	40.81	up	down	incorrect
MOG.US	A	20230207	97.63	100	96.2927	99.18	144928	99.18	up	up	correct
MOGU.US	MOGU Inc	20230207	2.8	3.1	2.8	2.81	150700	2.81	up	up	correct
MOH.US	Molina Healthcare Inc	20230207	299.05	302.77	295.79	302.77	398200	302.77	up	up	correct
MOS.US	The Mosaic Company	20230207	50.23	50.62	49.16	50.05	3537800	50.05	down	down	correct
MOV.US	Movado Group Inc	20230207	35.45	36.21	35.33	36.08	87700	36.08	up	up	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20230207	11.54	11.63	11.53	11.61	14600	11.61	up	up	correct
MPC.US	Marathon Petroleum Corporation	20230207	116.78	122.64	116.78	122.23	5361900	122.23	up	up	correct
MPLX.US	MPLX LP	20230207	34.11	34.21	33.75	33.97	1300900	33.97	down	up	incorrect
MPV.US	Barings Participation Investors	20230207	13.7	13.75	13.33	13.45	54100	13.45	down	down	correct
MPW.US	Medical Properties Trust Inc	20230207	12.41	12.64	12.17	12.34	11058100	12.34	down	down	correct
MPX.US	Marine Products Corporation	20230207	13.81	14.2	13.56	13.71	27100	13.5717	down	down	correct
MQT.US	BlackRock MuniYield Quality Fund II Inc	20230207	10.81	10.9	10.66	10.83	35800	10.83	up	up	correct
MQY.US	BlackRock MuniYield Quality Fund Inc	20230207	12.18	12.42	12.18	12.36	120000	12.36	up	up	correct
MRC.US	MRC Global Inc	20230207	13.18	13.9	13.13	13.81	1098800	13.81	up	down	incorrect
MRK.US	Merck & Co. Inc	20230207	103.7	105.93	103.56	105.68	7904700	105.68	up	up	correct
MRO.US	Marathon Oil Corporation	20230207	26.05	26.93	25.64	26.87	10743100	26.87	up	up	correct
MS.US	PL	20230207	22.89	23.04	22.7076	22.71	68703	22.71	down	down	correct
MSA.US	MSA Safety Incorporated	20230207	136.47	137.49	134.85	137.4	126500	137.4	up	up	correct
MSB.US	Mesabi Trust	20230207	21.29	22.77	21.02	22.31	88800	22.31	up	up	correct
MSC.US	Studio City International Holdings Limited	20230207	7.07	7.45	7.07	7.35	24400	7.35	up	up	correct
MSCI.US	MSCI Inc	20230207	551.94	562.83	545.96	560.4	280000	560.4	up	up	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20230207	6.82	6.94	6.82	6.9	83100	6.9	up	up	correct
MSI.US	Motorola Solutions Inc	20230207	255.73	258.9	251.25	257.8	778500	257.8	up	up	correct
MSM.US	MSC Industrial Direct Co. Inc	20230207	88.31	89.45	87.52	89.2	339500	89.2	up	up	correct
MT.US	ArcelorMittal	20230207	29.59	29.75	29	29.34	6325300	29.34	down	up	incorrect
MTB.US	M&T Bank Corporation	20230207	157.04	160.65	156.68	160.1	1186100	160.1	up	up	correct
MTCN.US	Arcelormittal	20230207	68.99	69.37	68.39	68.91	5400	68.91	down	down	correct
MTD.US	Mettler	20230207	1543.04	1572.6899	1529.1801	1557.9399	119100	1557.9399	up	up	correct
MTDR.US	Matador Resources Company	20230207	61.25	63.99	60.72	63.92	986800	63.92	up	up	correct
MTG.US	MGIC Investment Corporation	20230207	13.7	14.04	13.63	14	2699500	14	up	up	correct
MTH.US	Meritage Homes Corporation	20230207	110.43	114.62	109.69	114.01	500900	114.01	up	up	correct
MTN.US	Vail Resorts Inc	20230207	253.82	258.68	250.32	257.81	235200	257.81	up	up	correct
MTR.US	Mesa Royalty Trust	20230207	17.94	17.94	17.29	17.66	12600	17.66	down	down	correct
MTRN.US	Materion Corporation	20230207	87.46	89.89	87.46	88.93	172200	88.93	up	up	correct
MTW.US	The Manitowoc Company Inc	20230207	13.87	14.11	13.73	14	257100	14	up	up	correct
MTX.US	Minerals Technologies Inc	20230207	62.9	64.67	62.75	63.71	166700	63.71	up	up	correct
MTZ.US	MasTec Inc	20230207	96.95	98.84	96.04	98.59	387700	98.59	up	up	correct
MUA.US	BlackRock MuniAssets Fund Inc	20230207	11.16	11.3	11.12	11.27	71400	11.27	up	down	incorrect
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20230207	11.43	11.61	11.43	11.55	161000	11.55	up	up	correct
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20230207	10.4	10.4	10.36	10.39	29000	10.39	down	down	correct
MUFG.US	Mitsubishi UFJ Financial Group Inc	20230207	7.06	7.21	7.04	7.2	6496200	7.2	up	up	correct
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20230207	11.83	11.92	11.8	11.87	175400	11.87	up	down	incorrect
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20230207	11.74	11.89	11.74	11.81	127000	11.81	up	up	correct
MUR.US	Murphy Oil Corporation	20230207	41.66	42.69	40.98	42.63	1441100	42.3435	up	up	correct
MUSA.US	Murphy USA Inc	20230207	257.38	257.38	249.4	255.18	327000	255.18	down	down	correct
MUX.US	McEwen Mining Inc	20230207	6.18	6.54	6.01	6.3	414600	6.3	up	up	correct
MVF.US	BlackRock MuniVest Fund Inc	20230207	7.09	7.22	7.09	7.19	164100	7.19	up	down	incorrect
MVO.US	MV Oil Trust	20230207	13.32	13.98	13.32	13.86	93600	13.86	up	up	correct
MVT.US	BlackRock MuniVest Fund II Inc	20230207	11.06	11.21	11.06	11.2	57300	11.2	up	up	correct
MWA.US	Mueller Water Products Inc	20230207	13.7	13.91	13.65	13.91	1224800	13.8486	up	up	correct
MX.US	Magnachip Semiconductor Corporation	20230207	10.3	10.51	10.29	10.39	150400	10.39	up	up	correct
MXE.US	Mexico Equity & Income Fund Inc	20230207	9.81	9.88	9.78	9.88	4400	9.88	up	up	correct
MXF.US	The Mexico Fund Inc	20230207	16.19	16.35	16.06	16.3	43500	16.3	up	up	correct
MXL.US	MaxLinear Inc	20230207	38.82	40.54	38.6	40.28	778500	40.28	up	up	correct
MYD.US	BlackRock MuniYield Fund Inc	20230207	10.99	11.04	10.96	11.01	87200	11.01	up	up	correct
MYE.US	Myers Industries Inc	20230207	24.35	24.93	24.19	24.57	200000	24.57	up	up	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20230207	11.36	11.53	11.35	11.48	132900	11.48	up	down	incorrect
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20230207	10.39	10.48	10.39	10.48	72000	10.48	up	up	correct
MYOV.US	Myovant Sciences Ltd	20230207	26.87	26.91	26.87	26.91	714300	26.91	up	up	correct
MYTE.US	MYT Netherlands Parent B.V	20230207	10.19	10.301	9.64	9.75	27200	9.75	down	down	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20230207	11.39	11.48	11.36	11.41	204300	11.41	up	up	correct
NAD.US	Nuveen Quality Municipal Income Fund	20230207	11.87	11.96	11.86	11.92	505800	11.92	up	up	correct
NAN.US	Nuveen New York Quality Municipal Income Fund	20230207	11.24	11.37	11.24	11.31	86500	11.31	up	up	correct
NAPA.US	The Duckhorn Portfolio Inc	20230207	16.38	16.42	15.48	15.54	430065	15.54	down	down	correct
NAT.US	Nordic American Tankers Limited	20230207	3.25	3.34	3.22	3.3	2599100	3.3	up	down	incorrect
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20230207	12	12.04	11.94	11.94	5500	11.94	down	down	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20230207	16.54	16.71	16.5	16.68	43800	16.68	up	up	correct
NBHC.US	National Bank Holdings Corporation	20230207	42.43	43.2	42.19	42.94	195300	42.94	up	up	correct
NBR.US	Nabors Industries Ltd	20230207	170.28	177.63	169.7	176.18	110200	176.18	up	up	correct
NBXG.US	Neuberger Berman Next Generation Connectivity Fund Inc	20230207	9.96	10.185	9.92	10.16	539900	10.16	up	up	correct
NC.US	NACCO Industries Inc	20230207	37.78	39.37	37.3	38.79	33600	38.79	up	up	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20230207	9	9.09	9	9.05	100400	9.05	up	up	correct
NCLH.US	Norwegian Cruise Line Holdings Ltd	20230207	17.01	17.74	16.67	17.48	25138900	17.48	up	down	incorrect
NCR.US	NCR Corporation	20230207	27.61	28.03	27.28	27.74	1310700	27.74	up	up	correct
NCV.US	PA	20230207	22.485	22.485	22.2001	22.42	17944	22.42	down	down	correct
NCZ.US	PA	20230207	22.19	22.24	22.12	22.18	1430	22.18	down	down	correct
NDMO.US	Nuveen Dynamic Municipal Opportunities Fund	20230207	11.92	12.315	11.84	12.11	204000	12.11	up	up	correct
NDP.US	Tortoise Energy Independence Fund Inc	20230207	29.96	30.32	29.96	30.3	7900	30.3	up	down	incorrect
NE.US	Noble Corporation	20230207	39.74	40.61	39.45	40.5	1169100	40.5	up	down	incorrect
NEA.US	Nuveen AMT	20230207	11.42	11.5	11.41	11.5	795000	11.5	up	up	correct
NEE.US	PP	20230207	50.06	50.603	50.06	50.49	744429	50.49	up	down	incorrect
NEM.US	Newmont Corporation	20230207	47.72	49.32	47.54	48.72	8022700	48.72	up	up	correct
NEP.US	NextEra Energy Partners LP	20230207	72.61	73.17	71.96	72.92	396700	72.92	up	up	correct
NET.US	Cloudflare Inc	20230207	56.56	58.81	55.32	58.37	5038000	58.37	up	up	correct
NETI.US	Eneti Inc	20230207	9.81	10.06	9.68	9.9	190400	9.9	up	up	correct
NEU.US	NewMarket Corporation	20230207	355.91	358.55	354.98	357.46	43100	357.46	up	up	correct
NEWR.US	New Relic Inc	20230207	63.56	64.84	62.39	64.58	701500	64.58	up	up	correct
NEX.US	NexTier Oilfield Solutions Inc	20230207	9.17	9.37	9.01	9.34	2358300	9.34	up	down	incorrect
NEXA.US	Nexa Resources S.A	20230207	6.53	6.615	6.41	6.55	46300	6.55	up	up	correct
NFG.US	National Fuel Gas Company	20230207	58.72	58.87	57.56	58.86	576700	58.86	up	up	correct
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20230207	12.36	12.6	12.36	12.54	124400	12.54	up	up	correct
NGC.US	WT	20230207	0.25	0.25	0.25	0.25	800	0.25
NGG.US	National Grid plc	20230207	62.35	62.75	61.96	62.46	182100	62.46	up	up	correct
NGL.US	PC	20230207	17.05	17.05	17.05	17.05	0	17.05
NGS.US	Natural Gas Services Group Inc	20230207	11.07	11.44	10.85	11.25	23100	11.25	up	up	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20230207	10.04	10.42	9.95	10.32	55600	10.32	up	up	correct
NGVT.US	Ingevity Corporation	20230207	86.05	89.59	85.84	89.49	261000	89.49	up	up	correct
NHI.US	National Health Investors Inc	20230207	57.41	57.85	56.94	57.05	280000	57.05	down	down	correct
NI.US	PB	20230207	25.09	25.2489	25.07	25.16	26086	25.16	up	up	correct
NID.US	Nuveen Intermediate Duration Municipal Term Fund	20230207	13.29	13.36	13.27	13.28	155200	13.28	down	up	incorrect
NIE.US	AllianzGI Equity & Convertible Income Fund	20230207	20.34	20.57	20.11	20.53	87500	20.53	up	up	correct
NIM.US	Nuveen Select Maturities Municipal Fund	20230207	9.31	9.37	9.27	9.27	29400	9.27	down	down	correct
NIMC.US	NiSource Inc	20230207	103.74	104.64	103.6	104.12	139200	104.12	up	up	correct
NINE.US	Nine Energy Service Inc	20230207	11.61	12.05	11.37	11.99	1367700	11.99	up	up	correct
NIO.US	NIO Inc	20230207	11	11.02	10.56	10.92	35350700	10.92	down	up	incorrect
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20230207	12.73	12.76	12.65	12.65	85400	12.65	down	down	correct
NJR.US	New Jersey Resources Corporation	20230207	52.02	52.66	51.5	52.49	574400	52.49	up	down	incorrect
NKE.US	NIKE Inc	20230207	123.96	125.93	123.25	125.33	5288900	125.33	up	up	correct
NKG.US	Nuveen Georgia Quality Municipal Income Fund	20230207	10.51	10.53	10.47	10.53	11400	10.53	up	up	correct
NKX.US	Nuveen California AMT	20230207	12.42	12.5	12.42	12.45	46500	12.45	up	up	correct
NL.US	NL Industries Inc	20230207	7.22	7.45	7	7.24	14600	7.24	up	up	correct
NLS.US	Nautilus Inc	20230207	2.09	2.09	1.92	1.98	508400	1.98	down	down	correct
NLY.US	PI	20230207	23.47	23.47	23.2593	23.35	77414	23.35	down	up	incorrect
NM.US	PH	20230207	20	21.25	19.9159	21.25	11454	21.25	up	up	correct
NMAI.US	Nuveen Multi	20230207	12.46	12.64	12.46	12.59	31800	12.59	up	up	correct
NMCO.US	Nuveen Municipal Credit Opportunities Fund	20230207	12.29	12.54	12.265	12.41	124300	12.41	up	up	correct
NMG.US	Nouveau Monde Graphite Inc	20230207	5.48	5.62	5.4	5.46	91300	5.46	down	down	correct
NMI.US	Nuveen Municipal Income Fund Inc	20230207	9.63	9.74	9.63	9.69	12800	9.69	up	up	correct
NMK.US	PC	20230207	80.51	80.51	80.51	80.51	0	80.51
NMM.US	Navios Maritime Partners L.P	20230207	27.14	27.55	27.01	27.44	71800	27.3903	up	up	correct
NMPRG.US	Navios Maritime Holdings Inc	20230207	20.2396	20.37	20.2396	20.316	7200	20.316	up	down	incorrect
NMPRH.US	Navios Maritime Holdings Inc	20230207	20	21.25	19.9159	21.25	11454	21.25	up	down	incorrect
NMR.US	Nomura Holdings Inc	20230207	4.06	4.13	4.06	4.11	570100	4.11	up	down	incorrect
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20230207	12.38	12.38	12.35	12.36	6600	12.36	down	down	correct
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20230207	11.09	11.21	11.06	11.18	7900	11.18	up	up	correct
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20230207	10.92	11.03	10.88	10.96	402500	10.96	up	up	correct
NNI.US	Nelnet Inc	20230207	95.43	97.02	95.08	96.69	33500	96.69	up	down	incorrect
NNN.US	National Retail Properties Inc	20230207	46.87	47.47	46.45	47.1	1326500	47.1	up	up	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20230207	8.76	8.79	8.71	8.73	32000	8.73	down	down	correct
NOA.US	North American Construction Group Ltd	20230207	14.59	15.19	14.59	15.17	22200	15.17	up	up	correct
NOAH.US	Noah Holdings Limited	20230207	20.76	20.76	19.8	20.47	68300	20.47	down	down	correct
NOC.US	Northrop Grumman Corporation	20230207	448	454.13	443.49	452.15	1098500	452.15	up	up	correct
NOK.US	Nokia Corporation	20230207	4.63	4.73	4.63	4.7	14989100	4.7	up	up	correct
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20230207	10.74	10.74	10.73	10.73	400	10.73	down	up	incorrect
NOMD.US	Nomad Foods Limited	20230207	17.36	17.6	17.31	17.6	388800	17.6	up	up	correct
NOV.US	NOV Inc	20230207	23.86	24.44	22.54	23.27	7817200	23.27	down	down	correct
NOVA.US	Sunnova Energy International Inc	20230207	18.75	18.95	18.18	18.88	2697700	18.88	up	up	correct
NOW.US	ServiceNow Inc	20230207	454.83	466.24	450.51	463.26	1342600	463.26	up	up	correct
NPCT.US	Nuveen Core Plus Impact Fund	20230207	11.55	11.61	11.49	11.58	46900	11.58	up	up	correct
NPK.US	National Presto Industries Inc	20230207	73.81	75.57	73.01	75.22	16300	75.22	up	up	correct
NPO.US	EnPro Industries Inc	20230207	117.55	119.69	116.93	119.29	68100	119.29	up	down	incorrect
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20230207	12.26	12.32	12.2	12.29	22500	12.29	up	up	correct
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20230207	11.77	11.83	11.76	11.79	64000	11.79	up	up	correct
NR.US	Newpark Resources Inc	20230207	4.44	4.5	4.36	4.45	883900	4.45	up	up	correct
NREF.US	PA	20230207	21.15	21.49	21.09	21.43	5458	21.43	up	up	correct
NRG.US	NRG Energy Inc	20230207	34.55	35.18	34.21	35.01	3162800	35.01	up	up	correct
NRGX.US	PIMCO Energy and Tactical Credit Opportunities Fund	20230207	15.59	15.72	15.55	15.63	209900	15.63	up	down	incorrect
NRK.US	Nuveen New York AMT	20230207	10.94	11.04	10.92	10.97	93200	10.97	up	down	incorrect
NRP.US	Natural Resource Partners L.P	20230207	54.51	55	53.75	54.15	41500	54.15	down	up	incorrect
NRT.US	North European Oil Royalty Trust	20230207	13.68	14.24	13.51	13.78	233600	13.78	up	up	correct
NRUC.US	National Rural Utilities Cooperative Finance Corp	20230207	23.98	24.3	23.95	24.05	38100	24.05	up	up	correct
NS.US	PC	20230207	25.4	25.46	25.3611	25.43	9337	25.43	up	up	correct
NSA.US	PA	20230207	24.3	24.5	24.28	24.28	8042	24.28	down	down	correct
NSC.US	Norfolk Southern Corporation	20230207	245	248.51	243.57	247.67	1146600	247.67	up	up	correct
NSL.US	Nuveen Senior Income Fund	20230207	4.92	4.99	4.92	4.99	89200	4.99	up	down	incorrect
NSP.US	Insperity Inc	20230207	110.78	113.38	110.07	113.38	175100	113.38	up	down	incorrect
NTB.US	The Bank of N.T. Butterfield & Son Limited	20230207	32.98	33.85	32.83	33.74	101000	33.74	up	up	correct
NTCO.US	Natura &Co Holding S.A	20230207	5.41	5.47	5.28	5.35	850000	5.35	down	down	correct
NTEST.US	Z	20230207	25	25	25	25	0	25
NTG.US	Tortoise Midstream Energy Fund Inc	20230207	37.18	37.36	37.03	37.31	13400	37.31	up	down	incorrect
NTR.US	Nutrien Ltd	20230207	82.49	82.7	80.25	81.2	2893100	81.2	down	down	correct
NTST.US	NETSTREIT Corp	20230207	20.15	20.23	19.955	20.07	293169	20.07	down	down	correct
NTZ.US	Natuzzi S.p.A	20230207	6.81	6.84	6.71	6.82	6100	6.82	up	up	correct
NUE.US	Nucor Corporation	20230207	169.87	170.61	164.5	167.18	2108100	167.18	down	down	correct
NUO.US	Nuveen Ohio Quality Municipal Income Fund	20230207	13.12	13.14	13.04	13.11	17900	13.11	down	down	correct
NUS.US	Nu Skin Enterprises Inc	20230207	43.06	44.36	43.03	44.32	423300	44.32	up	up	correct
NUV.US	Nuveen Municipal Value Fund Inc	20230207	9.04	9.13	9.01	9.09	256100	9.09	up	up	correct
NUW.US	Nuveen AMT	20230207	14.42	14.52	14.3	14.44	34200	14.44	up	down	incorrect
NVG.US	Nuveen AMT	20230207	12.44	12.57	12.38	12.49	431900	12.49	up	up	correct
NVGS.US	Navigator Holdings Ltd	20230207	13	13.21	12.89	13.2	85300	13.2	up	down	incorrect
NVR.US	NVR Inc	20230207	5112	5214.4199	5039.02	5164.8999	37800	5164.8999	up	up	correct
NVRO.US	Nevro Corp	20230207	38.43	39.05	37.46	38.58	487100	38.58	up	up	correct
NVS.US	Novartis AG	20230207	85.72	86.46	85.6	86.34	3386800	86.34	up	up	correct
NVST.US	Envista Holdings Corporation	20230207	40.53	41.675	40.46	41.5	1931100	41.5	up	up	correct
NVT.US	nVent Electric plc	20230207	42.59	43.53	41.35	43.44	3673300	43.44	up	up	correct
NVTA.US	Invitae Corporation	20230207	2.52	2.57	2.38	2.48	7998300	2.48	down	down	correct
NWG.US	NatWest Group plc	20230207	7.38	7.51	7.36	7.51	1226200	7.51	up	down	incorrect
NWN.US	Northwest Natural Holding Company	20230207	51.06	51.42	50.07	51.37	227900	51.37	up	up	correct
NX.US	Quanex Building Products Corporation	20230207	26.37	26.78	26.22	26.71	87000	26.71	up	up	correct
NXC.US	Nuveen California Select Tax	20230207	15.15	15.22	15.15	15.19	10700	15.19	up	down	incorrect
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20230207	11.98	12.03	11.9	12.01	35400	12.01	up	up	correct
NYC.US	New York City REIT Inc	20230207	11.71	12.36	11.71	12.13	21770	12.13	up	up	correct
NXN.US	Nuveen New York Select Tax	20230207	12.1	12.16	12.06	12.11	6100	12.11	up	down	incorrect
NXP.US	Nuveen Select Tax	20230207	14.8	14.9	14.72	14.85	115900	14.85	up	up	correct
NXRT.US	NexPoint Residential Trust Inc	20230207	49.59	51.57	48.91	51.22	137700	51.22	up	up	correct
NYCB.US	PU	20230207	44.6	44.6	43.66	44.375	3891	44.375	down	down	correct
NYT.US	The New York Times Company	20230207	36.43	36.72	35.88	36.71	1662200	36.71	up	up	correct
NZF.US	Nuveen Municipal Credit Income Fund	20230207	12.31	12.48	12.3	12.42	395900	12.42	up	up	correct
O.US	Realty Income Corporation	20230207	67.29	67.89	66.81	67.37	3609200	67.37	up	up	correct
OAK.US	PB	20230207	23.65	23.88	23.55	23.86	11353	23.86	up	up	correct
OC.US	Owens Corning	20230207	99.09	100.03	97.8	99.83	855200	99.83	up	up	correct
OCFT.US	OneConnect Financial Technology Co. Ltd	20230207	6.69	7.09	6.67	7.03	26800	7.03	up	up	correct
OCN.US	Ocwen Financial Corporation	20230207	35.65	35.65	34.61	35.37	32100	35.37	down	up	incorrect
ODC.US	Oil	20230207	37.51	38.35	37.2	37.96	36600	37.681	up	up	correct
OEC.US	Orion Engineered Carbons S.A	20230207	21.26	21.8	21.13	21.74	338900	21.74	up	up	correct
OFC.US	Corporate Office Properties Trust	20230207	26.69	27.11	26.4	26.83	804100	26.83	up	up	correct
OFG.US	OFG Bancorp	20230207	28.95	29.64	28.95	29.6	188300	29.6	up	down	incorrect
OG.US	Onion Global Limited	20230207	0.121	0.121	0.121	0.121	0	0.121
OGE.US	OGE Energy Corp	20230207	38.76	39.22	38.47	39.12	851600	39.12	up	up	correct
OGN.US	Organon & Co	20230207	29.47	29.875	29.21	29.84	826100	29.84	up	up	correct
OGS.US	ONE Gas Inc	20230207	83.29	83.29	81.21	82.49	1099100	82.49	down	down	correct
OHI.US	Omega Healthcare Investors Inc	20230207	28.13	28.2	27.79	27.89	3524200	27.89	down	down	correct
OI.US	O	20230207	22.54	22.68	21.95	22.3	1345900	22.3	down	down	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20230207	6.96	7.06	6.95	7.03	70400	7.03	up	up	correct
OII.US	Oceaneering International Inc	20230207	20.87	21.39	20.65	21.18	715100	21.18	up	up	correct
OIS.US	Oil States International Inc	20230207	8.38	8.61	8.3	8.58	487400	8.58	up	up	correct
OKE.US	ONEOK Inc	20230207	68.43	69.31	67.86	69.09	1830000	69.09	up	up	correct
OLN.US	Olin Corporation	20230207	62.48	62.76	61.74	62.51	894200	62.51	up	up	correct
OLO.US	Olo Inc	20230207	8.25	8.64	8.07	8.59	732500	8.59	up	up	correct
OLP.US	One Liberty Properties Inc	20230207	24.05	24.31	23.72	24.1	42200	24.1	up	up	correct
OMC.US	Omnicom Group Inc	20230207	90.89	91.64	90.11	90.92	2094200	90.92	up	up	correct
OMF.US	OneMain Holdings Inc	20230207	43.01	46.97	42.72	46.8	3935900	46.8	up	up	correct
OMI.US	Owens & Minor Inc	20230207	21.71	22.36	21.58	22.22	832700	22.22	up	up	correct
ONON.US	On Holding AG	20230207	22.32	22.365	21.3	21.99	2831600	21.99	down	up	incorrect
ONTF.US	ON24 Inc	20230207	9.75	9.825	9.52	9.78	253500	9.78	up	up	correct
ONTO.US	Onto Innovation Inc	20230207	82.49	84.4	81.43	84.31	311100	84.31	up	down	incorrect
OOMA.US	Ooma Inc	20230207	14.49	14.7	14.287	14.54	37300	14.54	up	up	correct
OPY.US	Oppenheimer Holdings Inc	20230207	46.23	46.71	45.5	46.57	62100	46.4202	up	up	correct
OR.US	Osisko Gold Royalties Ltd	20230207	12.84	13.02	12.725	12.94	516300	12.94	up	down	incorrect
ORA.US	Ormat Technologies Inc	20230207	91.94	93.53	91.36	93.02	300500	93.02	up	up	correct
ORAN.US	Orange S.A	20230207	10.25	10.3	10.21	10.27	517300	10.27	up	up	correct
ORC.US	Orchid Island Capital Inc	20230207	12	12.13	11.87	12.09	495200	12.09	up	up	correct
ORCC.US	Owl Rock Capital Corporation	20230207	13.22	13.285	13.0788	13.2	2164925	13.2	down	down	correct
ORCL.US	Oracle Corporation	20230207	87.87	88.02	86.3	87.74	9226000	87.74	down	down	correct
ORI.US	Old Republic International Corporation	20230207	26.2	26.69	26.13	26.65	1594900	26.65	up	up	correct
ORN.US	Orion Group Holdings Inc	20230207	2.74	2.86	2.71	2.8	34800	2.8	up	up	correct
OSCR.US	Oscar Health Inc	20230207	3.76	3.85	3.665	3.85	826700	3.85	up	up	correct
OSG.US	Overseas Shipholding Group Inc	20230207	3.4	3.53	3.3669	3.51	386339	3.51	up	up	correct
OSH.US	Oak Street Health Inc	20230207	34.58	34.63	33.42	33.68	20477000	33.68	down	up	incorrect
OSI.US	UN	20230207	10.08	10.08	10.08	10.08	0	10.08
OSK.US	Oshkosh Corporation	20230207	103.89	104.22	102.03	103.84	478800	103.84	down	up	incorrect
OUT.US	Outfront Media Inc. (REIT)	20230207	20.57	20.96	20.34	20.82	719300	20.82	up	up	correct
OVV.US	Ovintiv Inc	20230207	45.34	47.32	44.67	47.18	3602500	47.18	up	up	correct
OXM.US	Oxford Industries Inc	20230207	117.66	117.66	114.02	116.06	102100	116.06	down	down	correct
OXY.US	Occidental Petroleum Corporation	20230207	62	64.69	61.8	64.6	12969300	64.6	up	down	incorrect
OZ.US	Belpointe PREP LLC Unit	20230207	97.85	97.85	96	96.7	12200	96.7	down	down	correct
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20230207	178.58	183.29	177.35	183.29	124300	183.29	up	down	incorrect
PACK.US	Ranpak Holdings Corp	20230207	8.13	8.24	7.74	8	357400	8	down	down	correct
PAG.US	Penske Automotive Group Inc	20230207	135.63	136.85	133.6	134.81	633200	134.2073	down	down	correct
PAGS.US	PagSeguro Digital Ltd	20230207	9.12	9.31	9	9.2	2609200	9.2	up	up	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20230207	12.48	12.54	12.45	12.45	10000	12.45	down	down	correct
PAM.US	Pampa Energía S.A	20230207	32.67	33.58	32.3	32.66	122700	32.66	down	down	correct
PAR.US	PAR Technology Corporation	20230207	36.71	36.99	35.52	36.9	368800	36.9	up	up	correct
PARR.US	Par Pacific Holdings Inc	20230207	26.2	27.61	26.2	27.61	675200	27.61	up	up	correct
PATH.US	UiPath Inc	20230207	16.67	16.89	16.03	16.82	6016080	16.82	up	up	correct
PAY.US	Paymentus Holdings Inc	20230207	9.26	9.34	8.85	9.15	115900	9.15	down	up	incorrect
PAYC.US	Paycom Software Inc	20230207	328.37	347.4	325.325	344.52	504700	344.52	up	up	correct
PB.US	Prosperity Bancshares Inc	20230207	77.44	78.76	76.86	78.55	624500	78.55	up	up	correct
PBA.US	Pembina Pipeline Corporation	20230207	34.61	35.03	34.3	34.97	761700	34.97	up	up	correct
PHI.US	PLDT Inc	20230207	25.22	25.43	24.92	25.09	61100	25.09	down	down	correct
PBF.US	PBF Energy Inc	20230207	38.56	40.82	38.41	40.51	2574700	40.51	up	up	correct
PBH.US	Prestige Consumer Healthcare Inc	20230207	60.33	60.89	59.92	60.7	188300	60.7	up	up	correct
PBI.US	PB	20230207	19.83	20.18	19.72	20.01	30085	20.01	up	up	correct
PBR.US	A	20230207	10.01	10.08	9.79	9.88	8503200	9.88	down	down	correct
PBRA.US	Petróleo Brasileiro S.A.	20230207	10.01	10.08	9.785	9.88	9032711	9.88	down	down	correct
PBT.US	Permian Basin Royalty Trust	20230207	23.45	24.78	23.45	24.62	125100	24.62	up	down	incorrect
PCF.US	High Income Securities Fund	20230207	6.92	7.04	6.92	7.02	45300	7.02	up	up	correct
PCG.US	PG&E Corporation	20230207	15.59	15.68	15.39	15.64	14946900	15.64	up	up	correct
PCGU.US	PG&E Corporation	20230207	138.88	138.88	137.05	138.64	148100	138.64	down	down	correct
PCK.US	PIMCO California Municipal Income Fund II	20230207	6.46	6.5	6.43	6.48	41700	6.4578	up	up	correct
PCM.US	PCM Fund Inc	20230207	9.42	9.54	9.42	9.51	21800	9.4301	up	up	correct
PCN.US	PIMCO Corporate & Income Strategy Fund	20230207	13.9	14	13.89	13.99	152100	13.8756	up	up	correct
PCOR.US	Procore Technologies Inc	20230207	58.03	59.51	56.44	59.34	549800	59.34	up	up	correct
PCQ.US	PIMCO California Municipal Income Fund	20230207	10.92	10.95	10.82	10.95	44500	10.9139	up	up	correct
PD.US	PagerDuty Inc	20230207	30.52	31.29	29.92	31.17	915400	31.17	up	down	incorrect
PDI.US	PIMCO Dynamic Income Fund	20230207	20.92	21.13	20.85	20.96	1270800	20.7384	up	up	correct
PDM.US	Piedmont Office Realty Trust Inc	20230207	10.33	10.68	10.22	10.46	1167300	10.46	up	down	incorrect
PDO.US	Pimco Dynamic Income Opportunities Fund	20230207	14.3	14.37	14.27	14.36	461800	14.2304	up	up	correct
PDS.US	Precision Drilling Corporation	20230207	71.6	72.03	70.63	71.63	50000	71.63	up	up	correct
PDT.US	John Hancock Premium Dividend Fund	20230207	13.27	13.34	13.18	13.23	193800	13.1305	down	down	correct
PEAK.US	Healthpeak Properties Inc	20230207	27.21	27.46	26.88	27.23	5291800	26.93	up	up	correct
PEB.US	PG	20230207	20.9199	21.11	20.78	20.84	19920	20.84	down	up	incorrect
PEG.US	Public Service Enterprise Group Incorporated	20230207	60.93	61.23	60.01	61.01	1392000	61.01	up	down	incorrect
PEI.US	PD	20230207	1.75	1.75	1.5	1.5	8801	1.5	down	down	correct
PEN.US	Penumbra Inc	20230207	258.66	268.49	257.86	267.1	212800	267.1	up	up	correct
PEO.US	Adams Natural Resources Fund Inc	20230207	21.73	22.38	21.72	22.29	127900	22.189	up	up	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20230207	12.46	12.74	12.46	12.68	29300	12.68	up	up	correct
PFE.US	Pfizer Inc	20230207	43.82	43.9	43.25	43.59	22999500	43.59	down	down	correct
PFGC.US	Performance Food Group Company	20230207	61.47	62.14	60.65	61.79	2200900	61.79	up	up	correct
PFH.US	CABCO Trust for JC Penney Debentures	20230207	20.11	20.12	19.73	19.98	27500	19.98	down	down	correct
PFL.US	PIMCO Income Strategy Fund	20230207	8.98	9	8.93	8.98	83600	8.8985
PFN.US	PIMCO Income Strategy Fund II	20230207	7.9	7.95	7.88	7.94	213000	7.8672	up	up	correct
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20230207	9.54	9.64	9.54	9.55	15500	9.55	up	up	correct
PFS.US	Provident Financial Services Inc	20230207	23.91	24.58	23.91	24.47	353600	24.2285	up	up	correct
PFSI.US	PennyMac Financial Services Inc	20230207	64.14	66.63	63.88	66.29	526200	66.29	up	up	correct
PG.US	The Procter & Gamble Company	20230207	139.97	140.79	138.78	140.02	6278300	140.02	up	down	incorrect
PGP.US	PIMCO Global StocksPLUS & Income Fund	20230207	8.33	8.45	8.3	8.34	26000	8.2694	up	up	correct
PGR.US	The Progressive Corporation	20230207	136.66	139	136.33	138.7	1975200	138.7	up	up	correct
PGRE.US	Paramount Group Inc	20230207	6.17	6.295	6.07	6.15	1994600	6.15	down	down	correct
PGTI.US	PGT Innovations Inc	20230207	23.75	23.89	22.91	23.38	592200	23.38	down	up	incorrect
PGZ.US	Principal Real Estate Income Fund	20230207	11.64	11.79	11.58	11.65	14400	11.5428	up	up	correct
PH.US	Parker	20230207	348.04	350.24	339.83	349.02	1154800	347.7012	up	up	correct
PHD.US	Pioneer Floating Rate Fund Inc	20230207	9.12	9.34	9.12	9.32	107800	9.32	up	up	correct
PHG.US	Koninklijke Philips N.V	20230207	17.25	17.6	17.18	17.56	1411200	17.56	up	up	correct
PHK.US	PIMCO High Income Fund	20230207	5.31	5.35	5.28	5.34	557400	5.292	up	up	correct
PHM.US	PulteGroup Inc	20230207	56.98	58.33	56.7	58.07	2849400	58.07	up	up	correct
PHR.US	Phreesia Inc	20230207	37.18	38.79	36.64	38.77	341700	38.77	up	up	correct
PHT.US	Pioneer High Income Fund Inc	20230207	7.03	7.13	7.03	7.11	122900	7.11	up	up	correct
PHX.US	PHX Minerals Inc	20230207	3.34	3.37	3.27	3.37	157900	3.37	up	up	correct
PII.US	Polaris Inc	20230207	116.19	117.08	114.89	116.58	418500	116.58	up	up	correct
PIM.US	Putnam Master Intermediate Income Trust	20230207	3.32	3.36	3.32	3.32	52700	3.32
PINE.US	Alpine Income Property Trust Inc	20230207	20.38	20.79	20.124	20.48	74900	20.48	up	up	correct
PINS.US	Pinterest Inc	20230207	27.69	27.98	25.85	26.45	40412100	26.45	down	up	incorrect
PIPR.US	Piper Sandler Companies	20230207	152.5	153.52	150.03	152.7	104000	152.7	up	up	correct
PJT.US	PJT Partners Inc	20230207	77.64	77.67	71.555	74.01	522400	74.01	down	down	correct
PK.US	Park Hotels & Resorts Inc	20230207	14.42	14.615	14.26	14.51	3419300	14.51	up	up	correct
PKE.US	Park Aerospace Corp	20230207	14.57	14.69	14.22	14.62	72600	14.62	up	up	correct
PKG.US	Packaging Corporation of America	20230207	142	144.04	140.68	143.38	630200	143.38	up	up	correct
PKI.US	PerkinElmer Inc	20230207	136.77	140.39	136.44	139.5	569900	139.5	up	down	incorrect
PKX.US	POSCO	20230207	59.36	59.65	58.8	59.49	141900	59.49	up	up	correct
PLD.US	Prologis Inc	20230207	130.07	131.57	128.64	130.27	3638600	130.27	up	up	correct
PLNT.US	Planet Fitness Inc	20230207	81.34	82.55	80.195	82.43	697400	82.43	up	up	correct
PLOW.US	Douglas Dynamics Inc	20230207	40.55	40.89	40.17	40.69	48500	40.69	up	up	correct
PLTR.US	Palantir Technologies Inc	20230207	8.33	8.41	8.06	8.33	42201785	8.33
PLYM.US	Plymouth Industrial REIT Inc	20230207	22	22.29	21.86	21.99	103700	21.99	down	down	correct
PM.US	Philip Morris International Inc	20230207	100.93	102.36	100.6	102.2	3939200	102.2	up	up	correct
PMF.US	PIMCO Municipal Income Fund	20230207	10.65	10.71	10.56	10.64	45400	10.5977	down	down	correct
PML.US	PIMCO Municipal Income Fund II	20230207	9.58	9.69	9.53	9.69	207600	9.649	up	up	correct
PMM.US	Putnam Managed Municipal Income Trust	20230207	6.96	7.07	6.92	7.05	81700	7.05	up	up	correct
PMO.US	Putnam Municipal Opportunities Trust	20230207	11.66	12.02	11.66	12.01	36800	12.01	up	up	correct
PMT.US	PB	20230207	23.77	23.77	23.2801	23.47	8339	23.47	down	down	correct
PMX.US	PIMCO Municipal Income Fund III	20230207	8.49	8.64	8.45	8.64	143000	8.6061	up	up	correct
PNC.US	The PNC Financial Services Group Inc	20230207	162.45	164	160.33	162.94	3890900	162.94	up	down	incorrect
PNF.US	PIMCO New York Municipal Income Fund	20230207	9.65	9.69	9.62	9.69	8100	9.6555	up	up	correct
PNI.US	PIMCO New York Municipal Income Fund II	20230207	8.26	8.27	8.2	8.27	13900	8.2397	up	up	correct
PNM.US	PNM Resources Inc	20230207	48.96	49.15	48.96	49.05	500600	49.05	up	up	correct
PNR.US	Pentair plc	20230207	57.88	57.9	56.49	57.61	1677000	57.61	down	down	correct
PNW.US	Pinnacle West Capital Corporation	20230207	75.2	75.2	73.69	74.97	768600	74.97	down	down	correct
POR.US	Portland General Electric Company	20230207	47.95	48.53	47.58	48.36	619300	48.36	up	up	correct
POST.US	Post Holdings Inc	20230207	95.03	95.03	93.81	94.44	384200	94.44	down	down	correct
PPG.US	PPG Industries Inc	20230207	128.96	131.64	128.63	131.27	1380400	131.27	up	down	incorrect
PPL.US	PPL Corporation	20230207	28.7	28.91	28.41	28.75	3406800	28.75	up	up	correct
PPT.US	Putnam Premier Income Trust	20230207	3.83	3.88	3.83	3.86	261400	3.86	up	up	correct
PRA.US	ProAssurance Corporation	20230207	19.82	20.03	19.71	19.72	349800	19.72	down	up	incorrect
PRE.US	PJ	20230207	21.94	22.09	21.75	21.75	6637	21.75	down	up	incorrect
PRG.US	PROG Holdings Inc	20230207	23.56	23.97	23.37	23.96	439200	23.96	up	up	correct
PRGO.US	Perrigo Company plc	20230207	36.2	36.69	35.85	36.5	931900	36.5	up	up	correct
PRI.US	Primerica Inc	20230207	162.38	166.64	161.98	166.46	169100	166.46	up	up	correct
PRIF.US	PI	20230207	21.83	22.4399	21.76	22.11	5270	22.11	up	up	correct
PRLB.US	Proto Labs Inc	20230207	32.03	32.49	31.5	32.49	159900	32.49	up	up	correct
PRMW.US	Primo Water Corporation	20230207	15.47	15.79	15.43	15.76	839700	15.76	up	up	correct
PRO.US	PROS Holdings Inc	20230207	28.35	28.6	27.67	28.49	375500	28.49	up	up	correct
PRS.US	Prudential Financial Inc	20230207	24.81	24.88	24.7	24.86	43400	24.86	up	up	correct
PRT.US	PermRock Royalty Trust	20230207	7.25	7.495	7.25	7.48	82000	7.48	up	up	correct
PRTY.US	Party City Holdco Inc	20230207	0.12	0.13	0.101	0.1073	3677740	0.1073	down	down	correct
PRU.US	Prudential Financial Inc	20230207	101.45	103.5	100.82	102.8	2392400	102.8	up	down	incorrect
PSA.US	PN	20230207	17.89	17.89	17.68	17.77	8480	17.77	down	up	incorrect
PSB.US	PZ	20230207	11.26	12	11.26	12	5714	12	up	up	correct
PSEC.US	PA	20230207	17.1	17.39	17.1	17.39	12552	17.39	up	up	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20230207	21.68	21.8	21.55	21.7	40300	21.7	up	up	correct
PSFE.US	WT	20230207	0.12	0.1245	0.1199	0.12	31792	0.12
PSN.US	Parsons Corporation	20230207	44.5	44.86	43.81	44.85	396800	44.85	up	up	correct
PSO.US	Pearson plc	20230207	10.8	10.87	10.75	10.85	507500	10.85	up	up	correct
PSPC.US	UN	20230207	10.03	10.03	10.03	10.03	0	10.03
PSTG.US	Pure Storage Inc	20230207	29.31	30.34	29.24	30.25	3680800	30.25	up	up	correct
PSTL.US	Postal Realty Trust Inc	20230207	16.07	16.24	15.92	16.01	104800	16.01	down	down	correct
PSX.US	Phillips 66	20230207	98.86	102.38	98.49	102.28	3628400	102.28	up	up	correct
PTA.US	Cohen & Steers Tax	20230207	20.01	20.26	20.01	20.16	84600	20.16	up	up	correct
PTY.US	PIMCO Corporate & Income Opportunity Fund	20230207	14.33	14.39	14.24	14.35	569700	14.2293	up	down	incorrect
PVH.US	PVH Corp	20230207	89.82	89.82	87.31	88.89	776600	88.89	down	down	correct
PUMP.US	ProPetro Holding Corp	20230207	9.79	9.98	9.59	9.96	923800	9.96	up	down	incorrect
PVL.US	Permianville Royalty Trust	20230207	2.99	3.05	2.96	2.99	194700	2.99
PWR.US	Quanta Services Inc	20230207	152.35	154.04	150.5	153.57	569000	153.57	up	up	correct
PWSC.US	PowerSchool Holdings Inc	20230207	22.5	22.98	22.11	22.85	861700	22.85	up	up	correct
PXD.US	Pioneer Natural Resources Company	20230207	220.01	226.2	217.4	226.07	2068100	226.07	up	up	correct
PYN.US	PIMCO New York Municipal Income Fund III	20230207	6.8	6.8	6.69	6.78	11900	6.7551	down	down	correct
PYS.US	PPlus Trust Series RRD	20230207	20.86	20.86	20.86	20.86	0	20.86
PYT.US	PPLUS Trust Series GSC	20230207	21.7	21.7	21.7	21.7	100	21.7
PZC.US	PIMCO California Municipal Income Fund III	20230207	8.1	8.25	8.1	8.2	45500	8.1702	up	up	correct
QD.US	Qudian Inc	20230207	1.3	1.3	1.21	1.28	1162600	1.28	down	down	correct
QGEN.US	QIAGEN N.V	20230207	48.79	49.85	48.72	49.8	891300	49.8	up	down	incorrect
QSR.US	Restaurant Brands International Inc	20230207	67.93	68.23	67.225	68.13	807400	68.13	up	down	incorrect
QTWO.US	Q2 Holdings Inc	20230207	33.05	34.2	32.53	33.93	409200	33.93	up	up	correct
QUOT.US	Quotient Technology Inc	20230207	4.13	4.22	4.02	4.2	432400	4.2	up	up	correct
QVCC.US	QVCC	20230207	15.62	15.9	15.373	15.73	28900	15.73	up	up	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20230207	15.41	15.93	15.31	15.7	20700	15.7	up	down	incorrect
R.US	Ryder System Inc	20230207	97.3	99.15	96.88	98.9	193800	98.9	up	up	correct
RA.US	Brookfield Real Assets Income Fund Inc	20230207	17.72	17.99	17.7	17.98	354700	17.98	up	down	incorrect
RAAS.US	Cloopen Group Holding Limited	20230207	0.909	0.909	0.86	0.884	26600	0.884	down	down	correct
RACE.US	Ferrari N.V	20230207	262.51	267.25	262.278	266.91	464800	266.91	up	up	correct
RAD.US	Rite Aid Corporation	20230207	3.62	3.66	3.48	3.61	2391100	3.61	down	down	correct
RAMP.US	LiveRamp Holdings Inc	20230207	26.98	27.4	26.72	27.23	1075700	27.23	up	up	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20230207	61.5	62.12	61.1	62	1591300	61.7328	up	up	correct
RBC.US	Regal Beloit Corporation	20230207	245.94	247.44	238	240.28	184900	240.28	down	down	correct
RBLX.US	Roblox Corporation	20230207	38.86	38.999	37.416	38.67	8935300	38.67	down	down	correct
RBOT.US	WT	20230207	0.3613	0.3613	0.3144	0.3276	6192	0.3276	down	down	correct
RC.US	PE	20230207	20.1862	20.32	20.1	20.1	12441	20.1	down	down	correct
RCA.US	Ready Capital Corporation 7.00% Convertible Senior Notes due 2023	20230207	25.03	25.05	25	25.04	9954	25.04	up	up	correct
RCB.US	Ready Capital Corporation	20230207	23.21	23.219	23.2	23.219	1600	23.219	up	down	incorrect
RCFA.US	UN	20230207	10.3	10.3	10.3	10.3	0	10.3
RCI.US	Rogers Communications Inc	20230207	48.97	49.32	48.49	48.71	275100	48.71	down	down	correct
RCL.US	Royal Caribbean Group	20230207	72.4	75.78	70.13	74.01	15165700	74.01	up	up	correct
RCS.US	PIMCO Strategic Income Fund Inc	20230207	5.86	5.96	5.84	5.92	160700	5.8687	up	up	correct
RCUS.US	Arcus Biosciences Inc	20230207	21.07	21.47	20.68	21.34	563400	21.34	up	down	incorrect
RDN.US	Radian Group Inc	20230207	22.25	22.4	21.68	22.38	1870700	22.38	up	up	correct
RDW.US	Redwire Corp	20230207	2.5	2.655	2.45	2.54	258100	2.54	up	up	correct
RDY.US	Dr. Reddy's Laboratories Limited	20230207	53.77	54.25	53.51	54.22	163000	54.22	up	up	correct
RE.US	Everest Re Group Ltd	20230207	344.12	356.17	342.13	355.13	310800	355.13	up	up	correct
RELX.US	RELX PLC	20230207	28.84	29.19	28.79	29.12	1773300	29.12	up	up	correct
RENN.US	Renren Inc	20230207	1.93	1.98	1.89	1.94	94600	1.94	up	up	correct
RERE.US	AiHuiShou International Co. Ltd.	20230207	2.84	2.98	2.62	2.73	230700	2.73	down	down	correct
RES.US	RPC Inc	20230207	9.47	9.56	9.15	9.38	988300	9.3399	down	up	incorrect
REVG.US	REV Group Inc	20230207	12.7	12.72	12.41	12.59	136100	12.59	down	down	correct
REX.US	REX American Resources Corporation	20230207	33.63	33.63	32.67	33.56	111600	33.56	down	down	correct
REXR.US	PC	20230207	24.0001	24.13	24	24.09	2487	24.09	up	up	correct
REZI.US	Resideo Technologies Inc	20230207	19.31	19.72	19.16	19.65	467400	19.65	up	up	correct
RF.US	PE	20230207	19.88	19.88	19.61	19.79	26745	19.79	down	down	correct
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20230207	13.45	13.5	13.26	13.41	72800	13.41	down	down	correct
RFL.US	Rafael Holdings Inc	20230207	2.14	2.14	2.08	2.09	42700	2.09	down	down	correct
RFM.US	RiverNorth Flexible Municipal Income Fund Inc	20230207	16.44	16.5	16.41	16.49	14700	16.49	up	up	correct
RFMZ.US	RiverNorth Flexible Municipal Income Fund II Inc	20230207	14.57	14.68	14.385	14.59	68600	14.59	up	down	incorrect
RFP.US	Resolute Forest Products Inc	20230207	21.75	21.76	21.58	21.6	411600	21.6	down	down	correct
RGA.US	Reinsurance Group of America Incorporated	20230207	144.79	148.7	143.7	148.64	423100	148.64	up	up	correct
RGR.US	Sturm Ruger & Company Inc	20230207	56.22	57.19	55.71	57.16	88900	57.16	up	down	incorrect
RGS.US	Regis Corporation	20230207	1.67	1.71	1.6	1.65	156500	1.65	down	down	correct
RGT.US	Royce Global Value Trust Inc	20230207	9.78	9.94	9.78	9.94	5100	9.94	up	up	correct
RHI.US	Robert Half International Inc	20230207	84.33	85.18	83.01	84.91	856400	84.91	up	up	correct
RHP.US	Ryman Hospitality Properties Inc	20230207	91.82	94.51	91.49	93.86	323600	93.86	up	up	correct
RIG.US	Transocean Ltd	20230207	6.99	7.4	6.99	7.37	20869100	7.37	up	up	correct
RIO.US	Rio Tinto Group	20230207	74.09	75.11	73.45	74.64	2630100	74.64	up	up	correct
RIV.US	RiverNorth Opportunities Fund Inc	20230207	12.55	12.566	12.22	12.34	128600	12.34	down	up	incorrect
RJF.US	Raymond James Financial Inc	20230207	111.53	114.29	111.46	113.92	831600	113.92	up	up	correct
RKT.US	Rocket Companies Inc	20230207	9.6	9.835	9.42	9.62	2838100	9.62	up	down	incorrect
RL.US	Ralph Lauren Corporation	20230207	120.21	122.52	119.4	122.3	929800	122.3	up	up	correct
RLI.US	RLI Corp	20230207	132.37	135.12	132	134.77	201800	134.77	up	up	correct
RLJ.US	PA	20230207	25	25.05	24.75	24.7868	16161	24.7868	down	down	correct
RLX.US	RLX Technology Inc	20230207	2.16	2.22	2.13	2.18	5971700	2.18	up	up	correct
RM.US	Regional Management Corp	20230207	36.01	36.94	35.41	36.78	32500	36.78	up	up	correct
RMD.US	ResMed Inc	20230207	220.01	224.8	218.1	224.45	491700	224.01	up	up	correct
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20230207	18.61	18.75	18.25	18.44	9800	18.44	down	down	correct
RMM.US	Rivernorth Managed Duration Municipal Income Fund Inc	20230207	16.25	16.761	16.13	16.37	60200	16.37	up	up	correct
RMPL.US	P	20230207	25.12	25.12	24.9466	25.0382	2302	25.0382	down	down	correct
RMT.US	Royce Micro	20230207	9.59	9.73	9.55	9.72	147800	9.72	up	up	correct
RNG.US	RingCentral Inc	20230207	42.84	45.53	42.02	45.28	1328100	45.28	up	up	correct
RNGR.US	Ranger Energy Services Inc	20230207	11.68	11.92	11.43	11.785	49000	11.785	up	up	correct
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20230207	22.65	22.94	22.18	22.89	128200	22.89	up	up	correct
RNR.US	PG	20230207	17.94	17.99	17.7	17.83	18082	17.83	down	up	incorrect
ROG.US	Rogers Corporation	20230207	151.61	151.61	144.15	150.56	604600	150.56	down	up	incorrect
ROK.US	Rockwell Automation Inc	20230207	287.42	290.15	283.37	289.39	631900	289.39	up	up	correct
ROL.US	Rollins Inc	20230207	35.39	35.82	34.89	35.73	1350100	35.5993	up	up	correct
RONI.US	Rice Acquisition Corp II	20230207	10.22	10.22	10.207	10.22	14800	10.22
ROP.US	Roper Technologies Inc	20230207	429	435.96	425.66	434.55	411200	434.55	up	up	correct
RPM.US	RPM International Inc	20230207	90.12	90.9	89.6	90.36	447300	90.36	up	up	correct
RPT.US	PD	20230207	50.48	51.48	50.0149	50.7114	1866	50.7114	up	up	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20230207	13.54	13.76	13.43	13.64	442600	13.64	up	up	correct
RRC.US	Range Resources Corporation	20230207	23.54	23.88	23.15	23.85	6329100	23.85	up	up	correct
RRX.US	Regal Beloit Corporation	20230207	156	158.71	155.17	157.94	439900	157.94	up	down	incorrect
RS.US	Reliance Steel & Aluminum Co	20230207	232.71	235.13	230.01	232.59	522900	232.59	down	down	correct
RSF.US	RiverNorth Specialty Finance Corp	20230207	16.052	16.138	16.01	16.12	13600	16.12	up	down	incorrect
RSG.US	Republic Services Inc	20230207	122.8	124.45	122.51	124.29	1504700	124.29	up	up	correct
RSI.US	Rush Street Interactive Inc	20230207	4.49	4.565	4.28	4.44	380900	4.44	down	down	correct
RSKD.US	Riskified Ltd.	20230207	6.26	6.31	6.07	6.3	269700	6.3	up	down	incorrect
RTX.US	Raytheon Technologies Corporation	20230207	97.16	98.2	95.8	97.87	3814500	97.87	up	down	incorrect
RVLV.US	Revolve Group Inc	20230207	28.81	29.585	28.39	28.95	1327600	28.95	up	up	correct
RVT.US	Royce Value Trust Inc	20230207	14.82	15.04	14.71	15	215900	15	up	up	correct
RWT.US	Redwood Trust Inc	20230207	8.24	8.38	8.12	8.37	1072800	8.37	up	down	incorrect
RY.US	PT	20230207	25.4	26.0499	25.4	25.45	2115	25.45	up	down	incorrect
RYAM.US	Rayonier Advanced Materials Inc	20230207	7.32	7.32	6.95	7.15	457900	7.15	down	down	correct
RYAN.US	RYAN SPECIALTY GROUP HOLDINGS INC.	20230207	42.3	43.47	42.07	43.22	248500	43.22	up	down	incorrect
RYB.US	RYB Education Inc	20230207	15.4403	15.4403	15.4403	15.4403	1668	15.4403
RYI.US	Ryerson Holding Corporation	20230207	39.56	40.48	38.83	39.67	124900	39.67	up	up	correct
RYN.US	Rayonier Inc	20230207	34.95	35.41	34.51	35.38	482900	35.38	up	up	correct
S.US	SentinelOne Inc.	20230207	15.12	16.17	14.78	16.07	4926100	16.07	up	down	incorrect
SA.US	Seabridge Gold Inc	20230207	12.6	12.81	12.45	12.71	247900	12.71	up	up	correct
SACH.US	PA	20230207	22.1357	22.7	21.9001	21.9001	6339	21.9001	down	down	correct
SAFE.US	Safehold Inc	20230207	34.4	35.25	34.03	34.77	184000	34.77	up	up	correct
SAH.US	Sonic Automotive Inc	20230207	57.9	58.06	56.73	57.8	208900	57.8	down	down	correct
SAIC.US	Science Applications International Corporation	20230207	104.49	105.53	103.05	105.47	210200	105.47	up	up	correct
SAM.US	The Boston Beer Company Inc	20230207	391.54	391.54	376.05	377.12	202000	377.12	down	down	correct
SAN.US	Banco Santander S.A	20230207	3.71	3.75	3.7	3.75	4394200	3.75	up	up	correct
SAND.US	Sandstorm Gold Ltd	20230207	5.4	5.53	5.34	5.41	2229900	5.41	up	up	correct
SAP.US	SAP SE	20230207	118.11	120.19	117.82	119.84	538300	119.84	up	up	correct
SAR.US	Saratoga Investment Corp	20230207	26.75	27.12	26.75	26.99	46600	26.99	up	up	correct
SAVE.US	Spirit Airlines Inc	20230207	20.05	20.11	19.61	19.9	1912000	19.9	down	up	incorrect
SB.US	PD	20230207	24.8322	24.8322	24.8322	24.8322	26	24.8322
SBBA.US	SBBA	20230207	25.168	25.188	25.042	25.188	3400	25.188	up	up	correct
SBH.US	Sally Beauty Holdings Inc	20230207	17.35	17.56	17.11	17.53	1085000	17.53	up	up	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20230207	7.89	7.94	7.89	7.93	10200	7.93	up	up	correct
SBOW.US	SilverBow Resources Inc	20230207	23.67	24.77	23.29	24.75	335000	24.75	up	up	correct
SBR.US	Sabine Royalty Trust	20230207	83.25	84.72	82.25	84.09	119100	84.09	up	down	incorrect
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20230207	10.21	10.25	9.88	9.91	2126500	9.91	down	down	correct
SBSW.US	Sibanye Stillwater Limited	20230207	10.41	10.56	10.25	10.48	2066700	10.48	up	up	correct
SCCO.US	Southern Copper Corporation	20230207	75.52	75.65	73.72	74.76	1052700	74.76	down	down	correct
SCD.US	LMP Capital and Income Fund Inc	20230207	12.58	12.8	12.58	12.76	21900	12.76	up	up	correct
SCE.US	PL	20230207	20.4938	20.72	20.3789	20.55	24186	20.55	up	up	correct
SCHW.US	PJ	20230207	21.44	21.4799	21.222	21.39	25553	21.39	down	down	correct
SCI.US	Service Corporation International	20230207	71.74	72.1	70.75	71.43	716400	71.43	down	down	correct
SCL.US	Stepan Company	20230207	111.95	112.6	110.53	112.28	57000	112.28	up	up	correct
SCM.US	Stellus Capital Investment Corporation	20230207	14.78	15.14	14.78	14.97	153300	14.97	up	down	incorrect
SCS.US	Steelcase Inc	20230207	7.56	7.72	7.51	7.67	469600	7.67	up	up	correct
SCU.US	Sculptor Capital Management Inc	20230207	9.36	9.52	9.23	9.45	118178	9.45	up	up	correct
SCX.US	The L.S. Starrett Company	20230207	9.25	9.92	9.25	9.76	37600	9.76	up	up	correct
SD.US	SandRidge Energy Inc	20230207	14.98	15.58	14.84	15.49	444400	15.49	up	up	correct
SDHY.US	PGIM Short Duration High Yield Opportunities Fund	20230207	15.84	15.98	15.809	15.95	79300	15.8407	up	up	correct
SDRL.US	Seadrill Limited	20230207	42.09	44.68	41.82	44.59	286100	44.59	up	up	correct
SE.US	Sea Limited	20230207	66.77	68.85	65.674	68.54	3317600	68.54	up	up	correct
SEAS.US	SeaWorld Entertainment Inc	20230207	62.5	65.95	62.45	65.79	691300	65.79	up	up	correct
SEE.US	Sealed Air Corporation	20230207	53.7	54.32	53.28	54.08	968200	54.08	up	down	incorrect
SEM.US	Select Medical Holdings Corporation	20230207	29.05	29.18	28.24	28.85	574000	28.85	down	up	incorrect
SEMR.US	SEMrush Holdings Inc	20230207	9.63	10.14	9.56	10.03	135900	10.03	up	up	correct
SF.US	PD	20230207	18.97	18.97	18.52	18.75	25055	18.75	down	down	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20230207	23.65	23.7	23.0123	23.555	6481	23.555	down	down	correct
SFE.US	Safeguard Scientifics Inc	20230207	3.22	3.22	3.22	3.22	700	3.22
SFL.US	SFL Corporation Ltd	20230207	10.35	10.61	10.35	10.61	635000	10.61	up	up	correct
SG.US	Sweetgreen Inc.	20230207	10.41	10.89	10.025	10.88	1266800	10.88	up	up	correct
SGFY.US	Signify Health Inc	20230207	28.3	28.54	28.26	28.53	2089100	28.53	up	up	correct
SGU.US	Star Group L.P	20230207	11.26	12.62	11.2	12.27	397300	12.27	up	up	correct
SHAK.US	Shake Shack Inc	20230207	57.45	59.42	56.81	59.07	586300	59.07	up	up	correct
SHG.US	Shinhan Financial Group Co. Ltd	20230207	32.52	32.9	32.42	32.79	169800	32.79	up	up	correct
SHO.US	PH	20230207	22	22.02	21.91	21.918	5544	21.918	down	up	incorrect
SHOP.US	Shopify Inc	20230207	51.61	51.8	49.34	51.35	20441200	51.35	down	down	correct
SHPW.US	Shapeways Holdings Inc.	20230207	0.73	0.748	0.701	0.71	67500	0.71	down	down	correct
SHW.US	The Sherwin	20230207	241.03	242.39	234.48	238.44	2156600	238.44	down	down	correct
SID.US	Companhia Siderúrgica Nacional	20230207	3.37	3.42	3.31	3.34	2332300	3.34	down	down	correct
SIG.US	Signet Jewelers Limited	20230207	78.21	79.77	77.05	79.19	418100	79.19	up	up	correct
SII.US	Sprott Inc	20230207	37.86	38.39	37.46	38.07	58800	38.07	up	up	correct
SITC.US	PA	20230207	24.31	24.52	24.24	24.24	3268	24.24	down	down	correct
SITE.US	SiteOne Landscape Supply Inc	20230207	154.26	154.6	150.56	153.86	421900	153.86	down	down	correct
SIX.US	Six Flags Entertainment Corporation	20230207	27.44	29.38	27.18	29.17	3055400	29.17	up	up	correct
SJIJ.US	South Jersey Industries Inc	20230207	15.21	15.23	14.91	14.97	100000	14.97	down	down	correct
SJIV.US	South Jersey Industries Inc Unit	20230207	68.3	68.32	67.96	68	126200	68	down	up	incorrect
SJM.US	The J. M. Smucker Company	20230207	150	150.12	148.16	150	721000	148.9724
SJR.US	Shaw Communications Inc	20230207	29.5	29.59	29.34	29.52	768500	29.52	up	up	correct
SJT.US	San Juan Basin Royalty Trust	20230207	9.83	10.07	9.71	10.05	572300	10.05	up	up	correct
SJW.US	SJW Group	20230207	78.93	79.03	77.34	78.87	302500	78.87	down	down	correct
SKIL.US	Skillsoft Corp	20230207	2.04	2.1	1.88	1.91	530100	1.91	down	down	correct
SKM.US	SK Telecom Co.Ltd	20230207	20.58	20.71	20.45	20.56	420300	20.56	down	down	correct
SKT.US	Tanger Factory Outlet Centers Inc	20230207	19.19	19.19	18.69	18.8	1100600	18.8	down	down	correct
SKX.US	Skechers U.S.A. Inc	20230207	44.38	45.08	43.75	45.01	2041000	45.01	up	down	incorrect
SKY.US	Skyline Champion Corporation	20230207	62.76	68.91	62.18	68.8	1206900	68.8	up	down	incorrect
SLB.US	Schlumberger Limited	20230207	53.44	54.13	52.74	53.89	9109700	53.89	up	up	correct
SLCA.US	U.S. Silica Holdings Inc	20230207	11.83	12.25	11.76	12.24	511300	12.24	up	up	correct
SLF.US	Sun Life Financial Inc	20230207	49.63	50.42	49.24	50.17	511300	50.17	up	up	correct
SLG.US	PI	20230207	23.08	23.09	22.88	22.99	26753	22.99	down	up	incorrect
SLQT.US	SelectQuote Inc	20230207	1.04	1.54	1.04	1.47	34585700	1.47	up	down	incorrect
SM.US	SM Energy Company	20230207	31.63	33.05	31.15	32.99	1263800	32.99	up	down	incorrect
SMAR.US	Smartsheet Inc	20230207	44.4	46.52	43.33	46.18	1194900	46.18	up	down	incorrect
SMFG.US	Sumitomo Mitsui Financial Group Inc	20230207	8.52	8.62	8.49	8.61	3678100	8.61	up	up	correct
SMG.US	The Scotts Miracle	20230207	80.2	81.46	78.93	80.81	732400	80.81	up	up	correct
SMHI.US	SEACOR Marine Holdings Inc	20230207	10.2	10.34	10.1	10.23	65700	10.23	up	up	correct
SMLP.US	Summit Midstream Partners LP	20230207	17.32	17.67	17	17	9300	17	down	down	correct
SMP.US	Standard Motor Products Inc	20230207	40.9	41.44	40.45	41.24	79700	41.24	up	up	correct
SMRT.US	SmartRent Inc	20230207	3.08	3.08	2.915	2.94	865200	2.94	down	down	correct
SMWB.US	Similarweb Ltd	20230207	6.81	6.92	6.66	6.89	145900	6.89	up	up	correct
SNA.US	Snap	20230207	255.72	255.72	251.3	254.34	335200	254.34	down	down	correct
SNAP.US	Snap Inc	20230207	12.21	12.44	11.82	12.21	53492300	12.21
SNDR.US	Schneider National Inc	20230207	29.76	30.57	29.64	30.52	1113700	30.52	up	up	correct
SNOW.US	Snowflake Inc.	20230207	157.93	161.5	154.415	160.77	5343200	160.77	up	up	correct
SNN.US	Smith & Nephew plc	20230207	28.33	28.66	28.28	28.63	477700	28.63	up	up	correct
SNV.US	PE	20230207	24.37	24.4679	24.18	24.31	22640	24.31	down	down	correct
SNX.US	TD SYNNEX	20230207	103.08	103.74	101.35	103.56	329800	103.56	up	up	correct
SO.US	The Southern Company	20230207	67.37	67.86	66.52	67.74	3226000	67.74	up	up	correct
SOI.US	Solaris Oilfield Infrastructure Inc	20230207	10.35	10.62	10.22	10.61	237300	10.61	up	up	correct
SOJC.US	The Southern Company JR 2017B NT 77	20230207	23.97	24.11	23.848	23.96	35500	23.96	down	down	correct
SOJD.US	SOJD	20230207	21.96	22.013	21.76	21.87	71400	21.87	down	down	correct
SOJE.US	SOJE	20230207	19.44	19.56	19.23	19.36	97000	19.36	down	up	incorrect
SOL.US	ReneSola Ltd	20230207	5.11	5.11	4.895	5.01	369427	5.01	down	down	correct
SON.US	Sonoco Products Company	20230207	60.62	60.62	59.7	60.34	426800	60.34	down	down	correct
SONX.US	Sonendo Inc.	20230207	2.52	2.6	2.45	2.55	106000	2.55	up	up	correct
SONY.US	Sony Group Corporation	20230207	90.49	91.76	90.13	91.37	924200	91.37	up	up	correct
SOR.US	Source Capital Inc	20230207	38.89	39.76	38.48	39.62	10500	39.62	up	up	correct
SOS.US	SOS Limited	20230207	6.43	6.48	6.14	6.44	50600	6.44	up	up	correct
SPB.US	Spectrum Brands Holdings Inc	20230207	65.62	70	65.36	66.03	1787200	66.03	up	up	correct
SPCE.US	Virgin Galactic Holdings Inc	20230207	5.94	6.05	5.71	5.95	11045000	5.95	up	up	correct
SPE.US	Special Opportunities Fund Inc	20230207	11.7	11.9	11.69	11.87	38500	11.87	up	down	incorrect
SPG.US	PJ	20230207	58.91	59	58.9	58.935	1649	58.935	up	up	correct
SPGI.US	S&P Global Inc	20230207	365.17	372.1	362.16	371.11	859300	371.11	up	up	correct
SPH.US	Suburban Propane Partners L.P	20230207	15.77	15.79	15.6	15.74	262100	15.74	down	up	incorrect
SPIR.US	Spire Corporation	20230207	1.15	1.15	1.08	1.1	537800	1.1	down	down	correct
SPLP.US	PA	20230207	23.32	23.36	23.1899	23.3	8989	23.3	down	down	correct
SPNT.US	PB	20230207	24.72	24.86	24.72	24.785	9200	24.2824	up	up	correct
SPOT.US	Spotify Technology S.A	20230207	121.77	126.04	121.36	125.38	2884800	125.38	up	up	correct
SPR.US	Spirit AeroSystems Holdings Inc	20230207	33.45	38.55	33.4	38.28	9446900	38.28	up	down	incorrect
SPXC.US	SPX Corporation	20230207	75.41	75.63	73.99	74.88	135500	74.88	down	down	correct
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20230207	15.81	16.15	15.81	16.11	31500	16.11	up	up	correct
SQ.US	Square Inc	20230207	82.08	83.855	80.66	83.18	9804500	83.18	up	up	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20230207	96.15	96.63	93.5	95.29	1006400	95.29	down	down	correct
SQNS.US	Sequans Communications S.A	20230207	3.18	3.25	3.15	3.22	18200	3.22	up	up	correct
SQSP.US	Squarespace Inc	20230207	23.08	23.13	22.06	22.9	1416600	22.9	down	down	correct
SQZ.US	SQZ Biotechnologies Company	20230207	0.87	0.87	0.8	0.83	141000	0.83	down	down	correct
SR.US	PA	20230207	24.52	24.5999	24.26	24.5063	27687	24.5063	down	down	correct
SRC.US	PA	20230207	24.27	24.37	23.6584	23.66	3811	23.66	down	down	correct
SRE.US	Sempra	20230207	156.2	157.4	154.6	157.1	906400	157.1	up	up	correct
SREA.US	Sempra Energy	20230207	24.45	24.59	24.192	24.385	47100	24.385	down	down	correct
SRG.US	PA	20230207	24.05	24.48	24.05	24.3	4587	24.3	up	down	incorrect
SRI.US	Stoneridge Inc	20230207	23.51	23.62	23.09	23.42	89600	23.42	down	down	correct
SRL.US	Scully Royalty Ltd	20230207	8.4	8.59	8.35	8.47	17200	8.47	up	up	correct
SRT.US	StarTek Inc	20230207	4.2	4.2	4.17	4.2	11400	4.2
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20230207	36.23	36.26	35.98	36.26	16000	36.26	up	up	correct
SSD.US	Simpson Manufacturing Co. Inc	20230207	110.91	115.29	109.14	114.34	539000	114.34	up	up	correct
SSL.US	Sasol Limited	20230207	16.04	16.35	15.99	16.32	476100	16.32	up	up	correct
SSTK.US	Shutterstock Inc	20230207	77.59	77.92	74.72	75.78	486500	75.78	down	up	incorrect
ST.US	Sensata Technologies Holding plc	20230207	52.33	53.26	52.14	53.07	990600	53.07	up	up	correct
STAG.US	STAG Industrial Inc	20230207	36	36.63	35.77	36.4	951700	36.4	up	down	incorrect
STAR.US	PI	20230207	25.07	25.1138	25.07	25.0901	8282	25.0901	up	down	incorrect
STC.US	Stewart Information Services Corporation	20230207	50.32	51.12	50.06	50.73	181200	50.73	up	down	incorrect
STE.US	STERIS plc	20230207	213.02	218.1	211.21	217.01	461700	217.01	up	up	correct
STEM.US	Stem Inc	20230207	10.12	10.16	9.63	10.14	2490400	10.14	up	up	correct
STG.US	Sunlands Technology Group	20230207	12.76	13.58	12.76	13.23	12800	13.23	up	down	incorrect
STK.US	Columbia Seligman Premium Technology Growth Fund	20230207	26.88	27.63	26.81	27.48	36500	27.0129	up	up	correct
STLA.US	Stellantis N.V	20230207	16.16	16.31	16.03	16.27	4834100	16.27	up	up	correct
STM.US	STMicroelectronics N.V	20230207	48.08	49.62	48.06	49.52	5085700	49.52	up	up	correct
STN.US	Stantec Inc	20230207	52.4	52.9	52.29	52.67	46200	52.67	up	down	incorrect
STNG.US	Scorpio Tankers Inc	20230207	52.35	54.96	52.35	54.67	2666900	54.67	up	up	correct
STT.US	PG	20230207	25.75	25.9	25.62	25.76	36126	25.76	up	up	correct
STVN.US	Stevanato Group S.p.A.	20230207	19.72	19.92	19.27	19.68	90200	19.68	down	down	correct
STWD.US	Starwood Property Trust Inc	20230207	20.91	21.25	20.76	21.14	1812800	21.14	up	up	correct
SU.US	Suncor Energy Inc	20230207	32.75	33.59	32.35	33.53	3593700	33.53	up	up	correct
SUI.US	Sun Communities Inc	20230207	158.61	162.2	157.39	160.59	669400	160.59	up	up	correct
SUM.US	Summit Materials Inc	20230207	32.34	32.9	32.18	32.66	600200	32.66	up	up	correct
SUN.US	Sunoco LP	20230207	47.37	47.66	47.02	47.15	219800	47.15	down	down	correct
SUP.US	Superior Industries International Inc	20230207	5.86	5.86	5.64	5.69	63600	5.69	down	down	correct
SUPV.US	Grupo Supervielle S.A	20230207	2.56	2.7	2.52	2.6	630400	2.6	up	up	correct
SUZ.US	Suzano S.A	20230207	9	9.06	8.84	8.89	1226600	8.89	down	down	correct
SWI.US	SolarWinds Corporation	20230207	10.44	10.7	10.28	10.66	236300	10.66	up	up	correct
SWK.US	Stanley Black & Decker Inc	20230207	91.27	91.72	88.85	90.41	2140600	90.41	down	down	correct
SWN.US	Southwestern Energy Company	20230207	5.16	5.27	5.07	5.25	27842300	5.25	up	down	incorrect
SWX.US	Southwest Gas Holdings Inc	20230207	66.47	67.2	65.51	66.96	318400	66.96	up	up	correct
SWZ.US	The Swiss Helvetia Fund Inc	20230207	8.06	8.12	8.02	8.07	15300	8.07	up	up	correct
SXC.US	SunCoke Energy Inc	20230207	9.56	9.59	9.41	9.53	1424100	9.53	down	down	correct
SXI.US	Standex International Corporation	20230207	117.18	120.56	116.23	120.31	74000	120.03	up	up	correct
SXT.US	Sensient Technologies Corporation	20230207	76.91	77.6	75.91	77.31	290100	77.31	up	up	correct
SYF.US	PA	20230207	19.19	19.2988	18.72	18.9	97525	18.9	down	down	correct
SYK.US	Stryker Corporation	20230207	268.76	273.72	265.47	272.45	1851500	272.45	up	up	correct
SYY.US	Sysco Corporation	20230207	76.49	77.44	75.25	77.26	2544000	77.26	up	up	correct
T.US	PC	20230207	20.55	20.74	20.39	20.59	231886	20.59	up	up	correct
TAC.US	TransAlta Corporation	20230207	9.15	9.24	9.08	9.13	297200	9.13	down	down	correct
TAK.US	Takeda Pharmaceutical Company Limited	20230207	15.78	15.94	15.77	15.92	1913900	15.92	up	up	correct
TAL.US	TAL Education Group	20230207	6.47	6.87	6.38	6.54	8376200	6.54	up	down	incorrect
TALO.US	Talos Energy Inc	20230207	18.97	19.045	18.25	18.91	1745700	18.91	down	up	incorrect
TAP.US	A	20230207	65.5	65.5	65.5	65.5	0	65.5
TARO.US	Taro Pharmaceutical Industries Ltd	20230207	30.66	31.04	30.59	31	27800	31	up	up	correct
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20230207	23.6	23.65	23.4	23.51	36800	23.51	down	down	correct
TBC.US	AT&T Inc. 5.625% Global Notes d	20230207	24.67	24.802	24.57	24.6	51000	24.6	down	down	correct
TBI.US	TrueBlue Inc	20230207	18.43	18.88	18.3	18.64	230600	18.64	up	up	correct
TCI.US	Transcontinental Realty Investors Inc	20230207	44.99	45.57	44.48	45.5	5500	45.5	up	up	correct
TCN.US	Tricon Capital Group Inc	20230207	8.6	8.88	8.49	8.86	587700	8.86	up	up	correct
TCS.US	The Container Store Group Inc	20230207	5.42	5.43	5.11	5.3	776500	5.3	down	down	correct
TD.US	The Toronto	20230207	68.02	69.44	67.95	69.26	1950400	69.26	up	up	correct
TDC.US	Teradata Corporation	20230207	34.83	35.66	34.65	35.44	548100	35.44	up	up	correct
TDCX.US	TDCX Inc.	20230207	13.05	13.78	12.645	13.43	147100	13.43	up	up	correct
TDF.US	Templeton Dragon Fund Inc	20230207	11.67	11.71	11.51	11.69	64000	11.69	up	up	correct
TDG.US	TransDigm Group Incorporated	20230207	738	744	717.62	742.5	577000	742.5	up	up	correct
TDOC.US	Teladoc Health Inc	20230207	30.68	32.135	30.43	31.76	4094700	31.76	up	up	correct
TDS.US	PU	20230207	18.95	19	18.47	18.6856	26231	18.6856	down	down	correct
TDW.US	Tidewater Inc	20230207	43.73	45.23	43.45	45.11	709100	45.11	up	down	incorrect
TDY.US	Teledyne Technologies Incorporated	20230207	431.04	439.49	429.92	437.39	154900	437.39	up	up	correct
TEAF.US	Tortoise Essential Assets Income Term Fund	20230207	13.25	13.25	13.17	13.19	89400	13.19	down	up	incorrect
TECK.US	Teck Resources Limited	20230207	42.4	43.24	41.75	42.97	2913500	42.97	up	up	correct
TEF.US	Telefónica S.A	20230207	3.73	3.78	3.72	3.74	1613300	3.74	up	up	correct
TEI.US	Templeton Emerging Markets Income Fund	20230207	5.63	5.73	5.61	5.71	131500	5.71	up	up	correct
TEL.US	TE Connectivity Ltd	20230207	132.77	134.33	131.64	134	1792300	134	up	up	correct
TEO.US	Telecom Argentina S.A	20230207	5.86	5.93	5.62	5.88	96000	5.88	up	up	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20230207	10.73	10.96	10.67	10.89	11736600	10.89	up	up	correct
TEX.US	Terex Corporation	20230207	51.94	52.48	51.31	52.28	820300	52.28	up	up	correct
TFC.US	PI	20230207	21.62	21.83	21.62	21.82	14895	21.4921	up	up	correct
TFII.US	TFI International Inc	20230207	120.72	124.83	117.52	124.7	879700	124.7	up	up	correct
TFSA.US	TFSA	20230207	23.63	23.63	23.63	23.63	25	23.63
TFX.US	Teleflex Incorporated	20230207	251.58	257.64	249.87	257.5	185400	257.5	up	up	correct
TG.US	Tredegar Corporation	20230207	12.13	12.35	12.07	12.31	120900	12.31	up	down	incorrect
TGI.US	Triumph Group Inc	20230207	12.16	12.76	12.05	12.74	1204400	12.74	up	up	correct
TGNA.US	TEGNA Inc	20230207	19.95	20.41	19.92	20.39	1006800	20.39	up	up	correct
TGS.US	Transportadora de Gas del Sur S.A	20230207	10.66	11.04	10.61	10.79	124800	10.79	up	up	correct
TGT.US	Target Corporation	20230207	173.55	175.44	171.94	174.76	2256700	174.76	up	up	correct
THC.US	Tenet Healthcare Corporation	20230207	54.7	55.41	53.25	54.54	1924300	54.54	down	down	correct
THG.US	The Hanover Insurance Group Inc	20230207	143.07	148.51	142.85	148.2	208300	148.2	up	up	correct
THO.US	Thor Industries Inc	20230207	98.11	99.47	97.24	98.77	517400	98.77	up	up	correct
THQ.US	Tekla Healthcare Opportunities Fund	20230207	19.39	19.57	19.29	19.51	105400	19.51	up	up	correct
THR.US	Thermon Group Holdings Inc	20230207	25.28	26.3	25.26	26.29	472300	26.29	up	down	incorrect
THS.US	TreeHouse Foods Inc	20230207	48.03	48.39	47.29	48.13	342500	48.13	up	up	correct
THW.US	Tekla World Healthcare Fund	20230207	14.45	14.55	14.33	14.52	97600	14.52	up	up	correct
TISI.US	Team Inc	20230207	9.1	9.33	8.86	9.11	27700	9.11	up	up	correct
TJX.US	The TJX Companies Inc	20230207	79.28	79.92	78.21	79.86	5448400	79.565	up	up	correct
TK.US	Teekay Corporation	20230207	5.08	5.17	4.99	5.17	1249000	5.17	up	up	correct
TKC.US	Turkcell Iletisim Hizmetleri A.S	20230207	4.51	4.57	4.36	4.53	366600	4.53	up	down	incorrect
TKR.US	The Timken Company	20230207	84.28	86.27	83	85.53	1289100	85.53	up	up	correct
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20230207	25.1	25.36	25.07	25.34	156200	25.34	up	up	correct
TLYS.US	Tilly's Inc	20230207	8.84	9.14	8.63	9.03	112900	9.03	up	down	incorrect
TM.US	Toyota Motor Corporation	20230207	143.52	144.97	143.06	144.64	166900	144.64	up	up	correct
TME.US	Tencent Music Entertainment Group	20230207	8.37	8.57	8.25	8.4	8866700	8.4	up	up	correct
TMHC.US	Taylor Morrison Home Corporation	20230207	35.7	36.8	35.64	36.69	646000	36.69	up	up	correct
TMO.US	Thermo Fisher Scientific Inc	20230207	570.78	586.34	569.41	583.15	1171100	583.15	up	up	correct
TMST.US	TimkenSteel Corporation	20230207	19.92	20.105	19.45	19.81	277600	19.81	down	up	incorrect
TNC.US	Tennant Company	20230207	69.87	70.43	68.98	69.88	56900	69.88	up	up	correct
TOST.US	Toast Inc.	20230207	23.41	24.05	23.125	23.91	3753600	23.91	up	up	correct
TNET.US	TriNet Group Inc	20230207	75.9	76.9	75.1	76.76	152700	76.76	up	down	incorrect
TNK.US	Teekay Tankers Ltd	20230207	33.89	34.68	33.37	34.49	313900	34.49	up	up	correct
TNL.US	Travel + Leisure Co	20230207	42.29	43.4	41.99	43.37	559838	43.37	up	up	correct
TNP.US	PF	20230207	24.305	24.6793	24.24	24.42	63644	24.42	up	up	correct
TOL.US	Toll Brothers Inc	20230207	59.21	60.4	58.73	60.07	1295100	60.07	up	up	correct
TPB.US	Turning Point Brands Inc	20230207	23.56	23.56	23.01	23.27	162500	23.27	down	down	correct
TPC.US	Tutor Perini Corporation	20230207	9.4	9.59	9.3	9.55	177700	9.55	up	up	correct
TPH.US	Tri Pointe Homes Inc	20230207	22.09	23.1	21.98	23.04	875900	23.04	up	up	correct
TPL.US	Texas Pacific Land Corporation	20230207	1940.85	1995.86	1882.73	1989.51	31300	1989.51	up	up	correct
TPR.US	Tapestry Inc	20230207	44.53	45.36	44.21	45.23	4120600	45.23	up	up	correct
TPTA.US	TPTA	20230207	21.813	22.36	21.2	22	800	22	up	up	correct
TPVG.US	TriplePoint Venture Growth BDC Corp	20230207	11.76	11.89	11.7	11.79	92200	11.79	up	down	incorrect
TPX.US	Tempur Sealy International Inc	20230207	41.56	42.23	40.93	42.06	1882700	42.06	up	up	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20230207	13.6	13.6	13.5	13.6	17000	13.6
TR.US	Tootsie Roll Industries Inc	20230207	47.27	47.27	45.73	46.18	124800	46.18	down	down	correct
TRC.US	Tejon Ranch Co	20230207	20.01	20.19	19.92	20.05	22600	20.05	up	up	correct
TREX.US	Trex Company Inc	20230207	54.84	55.8	54.185	55.64	639738	55.64	up	down	incorrect
TRGP.US	Targa Resources Corp	20230207	72.79	74.81	72.14	74.6	1339900	74.6	up	up	correct
TRI.US	Thomson Reuters Corporation	20230207	117.69	118.44	116.75	117.87	627900	117.87	up	up	correct
TRN.US	Trinity Industries Inc	20230207	27.92	28.56	27.69	28.38	563100	28.38	up	down	incorrect
TRNO.US	Terreno Realty Corporation	20230207	64.78	65.61	64.07	64.98	374600	64.98	up	up	correct
TROX.US	Tronox Holdings plc	20230207	16.78	17.15	16.64	17.1	779200	17.1	up	up	correct
TRP.US	TC Energy Corporation	20230207	41.92	42.29	41.38	41.83	1522900	41.83	down	down	correct
TRTN.US	PD	20230207	24.73	24.9	24.4862	24.8	12319	24.8	up	up	correct
TRTX.US	PC	20230207	18	18	17.7125	17.83	9794	17.83	down	down	correct
TRU.US	TransUnion	20230207	70.3	71.74	69.38	71.61	1242900	71.61	up	up	correct
TRV.US	The Travelers Companies Inc	20230207	185.43	189.47	184.81	189.01	1351700	189.01	up	up	correct
TS.US	Tenaris S.A	20230207	32.65	33.24	32.45	33.19	2438000	33.19	up	up	correct
TSE.US	Trinseo S.A	20230207	28.92	29.77	28.73	29.55	304500	29.55	up	up	correct
TSI.US	TCW Strategic Income Fund Inc	20230207	5.03	5.04	4.95	4.99	355900	4.99	down	up	incorrect
TSLX.US	Sixth Street Specialty Lending Inc	20230207	18.97	19.27	18.96	19.22	527100	19.22	up	up	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20230207	91.78	94.7	91.68	94.55	15258900	94.55	up	up	correct
TSN.US	Tyson Foods Inc	20230207	60.29	61.71	59.65	61.41	7809500	61.41	up	up	correct
TSQ.US	Townsquare Media Inc	20230207	7.25	7.34	7.2	7.21	48400	7.21	down	down	correct
TT.US	Trane Technologies plc	20230207	182	183.08	177.91	180.45	1905500	180.45	down	down	correct
TTC.US	The Toro Company	20230207	111.04	111.25	109.56	110.96	602500	110.96	down	up	incorrect
TTE.US	TotalEnergies SE	20230207	60.86	61.95	60.82	61.78	2154700	61.78	up	up	correct
TTI.US	TETRA Technologies Inc	20230207	3.88	3.97	3.85	3.96	873000	3.96	up	up	correct
TTP.US	Tortoise Pipeline & Energy Fund Inc	20230207	28.61	28.62	28.13	28.43	11000	28.43	down	down	correct
TU.US	TELUS Corporation	20230207	21.17	21.17	20.86	20.96	1582300	20.96	down	up	incorrect
TUP.US	Tupperware Brands Corporation	20230207	4.17	4.21	4.06	4.1	651100	4.1	down	down	correct
TUYA.US	Tuya Inc	20230207	2.72	2.79	2.621	2.77	621800	2.77	up	up	correct
TV.US	Grupo Televisa S.A.B	20230207	5.86	5.96	5.71	5.75	2485800	5.75	down	up	incorrect
TVC.US	Tennessee Valley Authority PARRS D 2028	20230207	22	22	21.71	21.75	13500	21.75	down	down	correct
TVE.US	Tennessee Valley Authority PARRS A 2029	20230207	21.41	21.51	21.25	21.36	14200	21.36	down	down	correct
TWI.US	Titan International Inc	20230207	15.8	15.99	15.58	15.96	339300	15.96	up	up	correct
TWLO.US	Twilio Inc	20230207	61.39	63.79	60.26	63.54	3379200	63.54	up	up	correct
TWN.US	The Taiwan Fund Inc	20230207	26.64	26.93	26.58	26.85	6300	26.85	up	up	correct
TWNI.US	Tailwind International Acquisition Corp	20230207	10.165	10.17	10.16	10.165	646800	10.165
TWO.US	PC	20230207	21.2	21.29	21.09	21.15	24281	21.15	down	down	correct
TX.US	Ternium S.A	20230207	39.38	39.38	38.62	38.96	517900	38.96	down	down	correct
TXT.US	Textron Inc	20230207	73.92	75.15	73.67	75.03	1096300	75.03	up	down	incorrect
TY.US	P	20230207	49.3287	49.3287	49.3287	49.3287	240	49.3287
TYG.US	Tortoise Energy Infrastructure Corporation	20230207	33.26	33.42	32.93	33.4	40300	33.4	up	up	correct
TYL.US	Tyler Technologies Inc	20230207	326.65	338.7	325.65	336.28	220800	336.28	up	up	correct
U.US	Unity Software Inc	20230207	36.73	37.325	34.82	36.72	12637800	36.72	down	up	incorrect
UA.US	Under Armour Inc	20230207	10.8	10.96	10.535	10.79	2572608	10.79	down	down	correct
UAA.US	Under Armour Inc	20230207	12.2	12.45	11.95	12.22	11117700	12.22	up	down	incorrect
UAN.US	CVR Partners LP	20230207	95.06	95.06	93.25	94.08	31689	94.08	down	down	correct
UBA.US	Urstadt Biddle Properties Inc	20230207	18.7	18.89	18.57	18.68	124000	18.68	down	down	correct
UBER.US	Uber Technologies Inc	20230207	33.66	35.06	33.41	34.9	59374000	34.9	up	up	correct
UBP.US	PK	20230207	22.29	22.29	21.81	22.2605	6427	22.2605	down	down	correct
UBS.US	UBS Group AG	20230207	21.41	21.737	21.36	21.69	1572300	21.69	up	up	correct
UDR.US	UDR Inc	20230207	42.57	44.37	42.32	43.87	3469800	43.87	up	up	correct
UE.US	Urban Edge Properties	20230207	15.8	16.255	15.69	16.08	1465600	16.08	up	up	correct
UFI.US	Unifi Inc	20230207	8.84	8.96	8.56	8.94	79400	8.94	up	up	correct
UGI.US	UGI Corporation	20230207	39.97	40.83	39.77	40.65	905700	40.65	up	down	incorrect
UGIC.US	UGI Corporation	20230207	91.23	91.23	91.22	91.23	800	91.23
UGLD.US	VelocityShares 3x Long Gold ETN Linked to the S&P GSCI Gold Index ER	20230207	201.36	201.36	201.36	201.36	0	201.36
UGP.US	Ultrapar Participações S.A	20230207	2.48	2.5	2.4	2.44	1374600	2.44	down	down	correct
UHS.US	Universal Health Services Inc	20230207	144.26	145.29	142.44	144.51	629800	144.51	up	up	correct
UHT.US	Universal Health Realty Income Trust	20230207	55.89	56.52	55.25	55.85	74400	55.85	down	up	incorrect
UI.US	Ubiquiti Inc	20230207	282.9	283.08	274.32	282.42	105800	281.813	down	down	correct
UIS.US	Unisys Corporation	20230207	5.66	5.82	5.59	5.8	338000	5.8	up	up	correct
UL.US	Unilever PLC	20230207	49.34	49.6	49.13	49.57	1910400	49.57	up	up	correct
UMC.US	United Microelectronics Corporation	20230207	8.15	8.32	8.09	8.3	11935300	8.3	up	up	correct
UMH.US	PD	20230207	23.15	23.15	23.025	23.0851	27349	23.0851	down	down	correct
UNF.US	UniFirst Corporation	20230207	199.32	202.81	197.46	202.68	68200	202.68	up	up	correct
UNFI.US	United Natural Foods Inc	20230207	42.45	42.89	41.62	42.72	277600	42.72	up	up	correct
UNH.US	UnitedHealth Group Incorporated	20230207	471.04	478.08	469.03	476.88	3394600	476.88	up	up	correct
UNM.US	Unum Group	20230207	42.18	42.83	41.9	42.78	1546700	42.78	up	up	correct
UNMA.US	Unum Group 6.250% JR NT58	20230207	24.79	24.96	24.6	24.84	11300	24.84	up	up	correct
UNP.US	Union Pacific Corporation	20230207	207.04	210.38	206.56	209.04	2067500	209.04	up	down	incorrect
UNVR.US	Univar Solutions Inc	20230207	34.74	35.58	34.585	35.43	916800	35.43	up	up	correct
UP.US	Wheels Up Experience Inc	20230207	1.33	1.33	1.25	1.3	763500	1.3	down	up	incorrect
UPH.US	UpHealth Inc	20230207	2.95	2.95	2.79	2.81	34300	2.81	down	up	incorrect
UPS.US	United Parcel Service Inc	20230207	187.87	189.21	185.79	188.29	2037800	188.29	up	up	correct
URI.US	United Rentals Inc	20230207	450.8	458.21	445.68	455.9	751100	455.9	up	up	correct
USA.US	Liberty All	20230207	6.24	6.38	6.24	6.35	647400	6.35	up	down	incorrect
USAC.US	USA Compression Partners LP	20230207	21.09	21.34	20.93	21.3	68100	21.3	up	up	correct
USB.US	PR	20230207	18.82	18.82	18.4443	18.5	63546	18.5	down	down	correct
USDP.US	USD Partners LP	20230207	4	4.113	3.93	3.95	59800	3.95	down	down	correct
USFD.US	US Foods Holding Corp	20230207	37.55	37.9	36.93	37.8	1320900	37.8	up	up	correct
USM.US	United States Cellular Corporation	20230207	23.6	23.6	21.1	21.15	393700	21.15	down	down	correct
USNA.US	USANA Health Sciences Inc	20230207	58.61	59.91	58.01	59.76	58700	59.76	up	up	correct
USPH.US	U.S. Physical Therapy Inc	20230207	99.73	101.02	98.47	101.02	79200	101.02	up	up	correct
USX.US	U.S. Xpress Enterprises Inc	20230207	1.68	1.68	1.58	1.63	385100	1.63	down	down	correct
UTF.US	Cohen & Steers Infrastructure Fund Inc	20230207	25.62	25.99	25.47	25.98	192800	25.98	up	up	correct
UTI.US	Universal Technical Institute Inc	20230207	7.53	7.57	7.23	7.35	124900	7.35	down	down	correct
UTL.US	Unitil Corporation	20230207	53.21	53.78	52.74	53.02	78100	53.02	down	down	correct
UVE.US	Universal Insurance Holdings Inc	20230207	12.69	12.93	12.58	12.83	92700	12.83	up	up	correct
UVV.US	Universal Corporation	20230207	54.08	54.08	53.01	53.33	105200	53.33	down	down	correct
UZD.US	UZD	20230207	18.74	19.19	18.45	18.87	88200	18.87	up	down	incorrect
UZE.US	United States Cellular Preferred 5.500% due 2070	20230207	17.39	17.598	17.1	17.22	31500	17.22	down	down	correct
UZF.US	UZF	20230207	17.35	17.557	17.02	17.151	35500	17.151	down	down	correct
V.US	Visa Inc	20230207	228.02	232.13	227.95	231.32	4042600	230.8678	up	up	correct
VAC.US	Marriott Vacations Worldwide Corporation	20230207	158.88	162.37	157.6	162.03	283300	162.03	up	up	correct
VAL.US	WT	20230207	13.45	14.2601	13.45	14.2601	49106	14.2601	up	up	correct
VALE.US	Vale S.A.	20230207	17	17.16	16.85	16.95	12971400	16.95	down	down	correct
VAPO.US	Vapotherm Inc	20230207	1.01	1.05	0.97	0.98	76800	0.98	down	down	correct
VATE.US	Innovate Corp	20230207	3.03	3.19	3.03	3.15	149600	3.15	up	up	correct
VBF.US	Invesco Bond Fund	20230207	16.07	16.17	16	16.07	29700	16.07
VCIF.US	Vertical Capital Income Fund	20230207	9.82	9.92	9.82	9.89	15200	9.89	up	up	correct
VCV.US	Invesco California Value Municipal Income Trust	20230207	10.15	10.31	10.15	10.26	52500	10.26	up	up	correct
VEEV.US	Veeva Systems Inc	20230207	173.52	179.91	172.77	178.62	751926	178.62	up	down	incorrect
VEL.US	Velocity Financial Inc	20230207	10.25	10.45	9.77	10.09	33000	10.09	down	down	correct
VET.US	Vermilion Energy Inc	20230207	14.11	14.64	13.93	14.62	1436800	14.62	up	up	correct
VFC.US	V.F. Corporation	20230207	28.44	29.6	28.12	28.52	12737200	28.52	up	up	correct
VGI.US	Virtus Global Multi	20230207	8.31	8.6	8.31	8.47	66900	8.3887	up	up	correct
VGM.US	Invesco Trust for Investment Grade Municipals	20230207	10.16	10.35	10.16	10.33	64700	10.33	up	up	correct
VGR.US	Vector Group Ltd	20230207	12.78	12.96	12.68	12.94	482900	12.94	up	up	correct
VHC.US	VirnetX Holding Corp	20230207	1.38	1.45	1.36	1.44	122100	1.44	up	up	correct
VHI.US	Valhi Inc	20230207	25.3	26.27	24.96	25.64	22900	25.64	up	up	correct
VIAO.US	VIA optronics AG	20230207	3.75	3.8	3.54	3.65	12600	3.65	down	up	incorrect
VICI.US	VICI Properties Inc	20230207	34.42	34.66	34.03	34.55	3938700	34.55	up	up	correct
VIIX.US	VelocityShares VIX Short	20230207	5.9726	5.9726	5.9726	5.9726	0	5.9726
VIPS.US	Vipshop Holdings Limited	20230207	15.12	15.16	14.44	14.6	8681300	14.6	down	up	incorrect
VIST.US	Vista Oil & Gas S.A.B. de C.V	20230207	15.74	16.47	15.65	16.45	814700	16.45	up	up	correct
VIV.US	Telefônica Brasil S.A	20230207	7.46	7.49	7.28	7.33	1782981	7.33	down	down	correct
VKQ.US	Invesco Municipal Trust	20230207	9.96	10.11	9.93	10.11	83800	10.11	up	up	correct
VLD.US	WT	20230207	0.48	0.49	0.43	0.455	5130	0.455	down	down	correct
VLN.US	Valens	20230207	5.11	5.17	5.05	5.13	393300	5.13	up	down	incorrect
VLO.US	Valero Energy Corporation	20230207	129	135.3	128.74	134.52	3591400	134.52	up	up	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20230207	10.95	11.46	10.95	11.42	343800	11.42	up	up	correct
VLT.US	Invesco High Income Trust II	20230207	11.08	11.2	11.08	11.2	22100	11.2	up	up	correct
VLTA.US	WT	20230207	0.204	0.204	0.2	0.2033	6973	0.2033	down	down	correct
VMC.US	Vulcan Materials Company	20230207	180.52	185.2	180.41	184.16	785600	184.16	up	up	correct
VMI.US	Valmont Industries Inc	20230207	318.9	323.27	313.82	321.49	126200	321.49	up	up	correct
VMO.US	Invesco Municipal Opportunity Trust	20230207	9.97	10.1	9.94	10.08	65200	10.08	up	up	correct
VNCE.US	Vince Holding Corp	20230207	7.245	7.4	7.245	7.4	916	7.4	up	up	correct
VNO.US	PN	20230207	17.98	18.1	17.63	18.1	27022	18.1	up	up	correct
VNT.US	Vontier Corporation	20230207	23.36	23.69	23.16	23.65	452100	23.65	up	up	correct
VNTR.US	Venator Materials PLC	20230207	0.6	0.64	0.6	0.63	151500	0.63	up	down	incorrect
VOC.US	VOC Energy Trust	20230207	8.02	8.44	8.01	8.3	193900	8.3	up	up	correct
VOYA.US	PB	20230207	24.54	24.7121	24.4263	24.64	31901	24.64	up	up	correct
VPG.US	Vishay Precision Group Inc	20230207	43.5	44.44	43.26	44.42	189100	44.42	up	up	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20230207	10.32	10.51	10.31	10.39	53100	10.39	up	down	incorrect
VRT.US	Vertiv Holdings Co	20230207	14.29	15.29	14.185	15.25	4991300	15.25	up	up	correct
VRTV.US	Veritiv Corporation	20230207	137.57	140.255	135	139.99	96500	139.99	up	up	correct
VSH.US	Vishay Intertechnology Inc	20230207	23.79	24.17	23.62	24.02	1034400	24.02	up	up	correct
VST.US	Vistra Corp	20230207	22.94	23.31	22.655	23.24	1930600	23.24	up	down	incorrect
VSTO.US	Vista Outdoor Inc	20230207	26.53	27.01	26.376	27	793600	27	up	up	correct
VTEX.US	VTEX	20230207	4.27	4.46	4.14	4.43	229300	4.43	up	up	correct
VTN.US	Invesco Trust for Investment Grade New York Municipals	20230207	10.62	10.72	10.62	10.67	14500	10.67	up	up	correct
VTOL.US	Bristow Group Inc	20230207	29.4	30.09	28.9	29.9	83700	29.9	up	up	correct
VTR.US	Ventas Inc	20230207	51.62	52	51.05	51.5	2862300	51.5	down	down	correct
VVI.US	Viad Corp	20230207	29.34	29.35	28.61	29.22	150800	29.22	down	down	correct
VVR.US	Invesco Senior Income Trust	20230207	3.88	3.95	3.88	3.94	631900	3.94	up	up	correct
VVV.US	Valvoline Inc	20230207	35.57	35.88	33.77	34.99	3433300	34.99	down	down	correct
VZ.US	Verizon Communications Inc	20230207	40.99	41.21	40.12	40.55	21668500	40.55	down	down	correct
VZIO.US	VIZIO Holding Corp	20230207	9.13	9.32	9.03	9.3	327300	9.3	up	up	correct
W.US	Wayfair Inc	20230207	64.5	64.5	60.69	63.53	3614600	63.53	down	down	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20230207	104.36	105.86	103.49	105.54	892100	105.54	up	up	correct
WAT.US	Waters Corporation	20230207	335.98	344.88	334.67	343.63	241600	343.63	up	up	correct
WBS.US	PF	20230207	22.36	22.36	21.86	22.0654	6067	22.0654	down	down	correct
WCC.US	PA	20230207	27.28	27.28	27.055	27.1252	13643	27.1252	down	down	correct
WCN.US	Waste Connections Inc	20230207	132.48	133.48	131.08	133.37	789700	133.37	up	up	correct
WD.US	Walker & Dunlop Inc	20230207	93.78	96.07	93.16	95.83	100400	95.83	up	up	correct
WDH.US	Waterdrop Inc	20230207	3.08	3.14	2.98	3.05	847700	3.05	down	down	correct
WDI.US	Western Asset Diversified Income Fund	20230207	14.11	14.272	14.11	14.19	100800	14.19	up	up	correct
WE.US	WeWork Inc	20230207	1.94	1.94	1.81	1.87	4902500	1.87	down	down	correct
WEA.US	Western Asset Premier Bond Fund	20230207	11.66	11.69	11.42	11.43	20900	11.43	down	up	incorrect
WEAV.US	Weave Communications Inc.	20230207	4.88	5.16	4.838	5.13	174300	5.13	up	down	incorrect
WEBR.US	Weber Inc.	20230207	8.2	8.21	8.18	8.2	190800	8.2
WEC.US	WEC Energy Group Inc	20230207	93.28	93.43	92.09	93.16	1174600	93.16	down	down	correct
WELL.US	Welltower Inc	20230207	74.08	75.64	73.75	74.92	2332500	74.92	up	up	correct
WES.US	Western Midstream Partners LP	20230207	27.24	27.46	26.92	27.24	1222800	27.24
WEX.US	WEX Inc	20230207	182.98	189.77	182.03	189.26	320200	189.26	up	down	incorrect
WF.US	Woori Financial Group Inc	20230207	29.6	29.82	29.39	29.79	55800	29.79	up	up	correct
WFC.US	PZ	20230207	20.85	20.85	20.53	20.665	257198	20.665	down	down	correct
WFG.US	West Fraser Timber Co. Ltd	20230207	84.28	87.6	84.03	87.31	139300	87.31	up	up	correct
WGO.US	Winnebago Industries Inc	20230207	66.26	67.27	65.69	66.65	288300	66.65	up	up	correct
WH.US	Wyndham Hotels & Resorts Inc	20230207	77.79	79.42	77.17	79.28	489500	79.28	up	up	correct
WHD.US	Cactus Inc	20230207	52.69	52.97	51.12	52.96	610600	52.96	up	up	correct
WHG.US	Westwood Holdings Group Inc	20230207	12.01	12.11	11.59	12.11	17500	12.11	up	down	incorrect
WHR.US	Whirlpool Corporation	20230207	148.87	150.2	147.3	149.62	647200	149.62	up	down	incorrect
WIA.US	Western Asset Inflation	20230207	8.97	9	8.96	8.98	23800	8.98	up	up	correct
WIT.US	Wipro Limited	20230207	4.83	4.87	4.79	4.86	1747800	4.86	up	up	correct
WIW.US	Western Asset Inflation	20230207	9.47	9.49	9.41	9.42	161700	9.42	down	down	correct
WK.US	Workiva Inc	20230207	90.86	93.59	90.17	93.48	404300	93.48	up	down	incorrect
WLK.US	Westlake Chemical Corporation	20230207	121.95	123.97	121.36	123.64	379400	123.64	up	up	correct
WLKP.US	Westlake Chemical Partners LP	20230207	23.7	24.165	23.14	24.07	37700	24.07	up	up	correct
WM.US	Waste Management Inc	20230207	151.19	151.8	149.5	151.33	1929900	151.33	up	up	correct
WMB.US	The Williams Companies Inc	20230207	31.74	32.23	31.43	32.11	8534500	32.11	up	up	correct
WMC.US	Western Asset Mortgage Capital Corporation	20230207	10.69	10.98	10.68	10.71	38500	10.71	up	up	correct
WMK.US	Weis Markets Inc	20230207	86.8	86.8	84.85	85.84	80800	85.4916	down	down	correct
WMS.US	Advanced Drainage Systems Inc	20230207	90.32	95.61	89.82	95.31	926000	95.31	up	up	correct
WPP.US	WPP plc	20230207	60.87	61.39	60.45	61.32	66300	61.32	up	down	incorrect
WMT.US	Walmart Inc	20230207	139.77	141.3	138.69	140.98	5447100	140.98	up	up	correct
WNC.US	Wabash National Corporation	20230207	29.89	29.95	28.57	28.9	701200	28.9	down	down	correct
WNS.US	WNS (Holdings) Limited	20230207	86.72	88.62	86.07	88.17	203200	88.17	up	up	correct
WOLF.US	Wolfspeed Inc	20230207	79.6	83.15	79.52	82.94	1991600	82.94	up	up	correct
WOR.US	Worthington Industries Inc	20230207	60.16	61.48	59.95	61.28	184900	61.28	up	up	correct
WOW.US	WideOpenWest Inc	20230207	11.77	12.02	11.685	12.02	289100	12.02	up	up	correct
WPC.US	W. P. Carey Inc	20230207	83.24	83.34	81.88	82.37	1070200	82.37	down	up	incorrect
WPM.US	Wheaton Precious Metals Corp	20230207	43.7	44.5	43.41	44.04	1844800	44.04	up	up	correct
WRB.US	PH	20230207	18.88	18.88	18.6561	18.85	12420	18.85	down	up	incorrect
WRBY.US	Warby Parker Inc.	20230207	15.81	15.94	14.36	15.65	1270500	15.65	down	down	correct
WRK.US	WestRock Company	20230207	33.81	34	33.04	33.43	3305500	33.1506	down	down	correct
WSM.US	Williams	20230207	133.58	134.66	131.5	133.74	625100	133.74	up	up	correct
WSO.US	B	20230207	316.32	316.32	316.32	316.32	0	316.32
WSR.US	Whitestone REIT	20230207	10.2	10.38	10.15	10.25	195300	10.25	up	down	incorrect
WST.US	West Pharmaceutical Services Inc	20230207	266.01	273.79	265.14	272.38	377300	272.38	up	down	incorrect
WTI.US	W&T Offshore Inc	20230207	5.85	6.07	5.73	6.07	2984800	6.07	up	up	correct
WTM.US	White Mountains Insurance Group Ltd	20230207	1444.99	1524.9301	1444.99	1495.49	9400	1495.49	up	up	correct
WTRG.US	Essential Utilities Inc	20230207	47.06	47.66	46.47	47.57	1328200	47.2747	up	up	correct
WTS.US	Watts Water Technologies Inc	20230207	166.86	172.5	166.45	171.77	189300	171.77	up	up	correct
WTTR.US	Select Energy Services Inc	20230207	8.4	8.615	8.34	8.59	408100	8.59	up	up	correct
WU.US	The Western Union Company	20230207	14.04	14.06	13.74	13.85	8413800	13.85	down	down	correct
WWE.US	World Wrestling Entertainment Inc	20230207	90.37	90.54	88.71	90.42	518300	90.42	up	up	correct
WWW.US	Wolverine World Wide Inc	20230207	15.65	15.8	15.27	15.68	2527100	15.68	up	up	correct
WY.US	Weyerhaeuser Company	20230207	33.89	34.35	33.58	34.31	4252600	34.31	up	up	correct
X.US	United States Steel Corporation	20230207	30.15	30.16	27.45	28.1	14077800	28.05	down	down	correct
XFLT.US	PA	20230207	25.0223	25.1	25.01	25.0977	1814	25.0977	up	up	correct
XHR.US	Xenia Hotels & Resorts Inc	20230207	14.44	14.865	14.34	14.7	723600	14.7	up	up	correct
XIN.US	Xinyuan Real Estate Co. Ltd	20230207	5.85	5.9	5.6	5.69	17300	5.69	down	up	incorrect
XOM.US	Exxon Mobil Corporation	20230207	112.39	115.31	112.02	114.92	16013300	114.92	up	up	correct
XPEV.US	XPeng Inc	20230207	10.44	10.48	10.03	10.34	9651300	10.34	down	down	correct
XPO.US	XPO Logistics Inc	20230207	42.87	44.72	42.74	44.12	2128900	44.12	up	down	incorrect
XPOF.US	Xponential Fitness Inc.	20230207	27.81	27.95	27.05	27.84	130500	27.84	up	up	correct
XPRO.US	Frank’s International NV	20230207	19.8	20.7	19.77	20.65	599800	20.65	up	up	correct
XYF.US	X Financial	20230207	3.51	3.68	3.51	3.51	21400	3.51
XYL.US	Xylem Inc	20230207	109.5	109.83	104.06	107.77	3220500	107.77	down	down	correct
YALA.US	Yalla Group Limited	20230207	5.02	5.04	4.84	4.96	111500	4.96	down	down	correct
YCBD.US	PA	20230207	4.05	4.38	3.97	4.24	17660	4.24	up	down	incorrect
YELP.US	Yelp Inc	20230207	32.02	32.83	31.82	32.76	631200	32.76	up	up	correct
YETI.US	YETI Holdings Inc	20230207	43.64	44.73	42.55	44.63	2428100	44.63	up	up	correct
YEXT.US	Yext Inc	20230207	7.58	7.765	7.225	7.72	915600	7.72	up	down	incorrect
YMM.US	Full Truck Alliance Co. Ltd.	20230207	7.3	7.625	7.3	7.48	5707600	7.48	up	down	incorrect
YOU.US	Clear Secure Inc.	20230207	33.31	33.36	31.83	33.1	1443500	33.1	down	down	correct
YPF.US	YPF Sociedad Anónima	20230207	11.5	11.76	11.3	11.54	2184800	11.54	up	up	correct
YRD.US	Yiren Digital Ltd	20230207	3.15	3.284	3.15	3.21	56000	3.21	up	down	incorrect
YSG.US	Yatsen Holding Limited	20230207	1.52	1.52	1.38	1.44	1883900	1.44	down	up	incorrect
YTPG.US	TPG Pace Beneficial II Corp	20230207	9.92	9.93	9.91	9.92	35400	9.92
YUM.US	Yum! Brands Inc	20230207	128.59	129.57	127.11	129.34	1652600	129.34	up	up	correct
YUMC.US	Yum China Holdings Inc	20230207	60.15	61.25	59.81	60.39	2321500	60.39	up	up	correct
ZBH.US	Zimmer Biomet Holdings Inc	20230207	127.51	131.5	127.48	130.94	1739100	130.94	up	up	correct
ZEPP.US	Zepp Health Corporation	20230207	2.01	2.04	1.95	2.04	35147	2.04	up	up	correct
ZETA.US	Zeta Global Holdings Corp.	20230207	9.29	9.67	9.1	9.65	918000	9.65	up	up	correct
ZEV.US	WT	20230207	0.0749	0.075	0.0749	0.075	10000	0.075	up	up	correct
ZH.US	Zhihu Inc	20230207	1.48	1.9	1.45	1.87	24604900	1.87	up	down	incorrect
ZIM.US	ZIM Integrated Shipping Services Ltd	20230207	22.25	22.38	21.08	21.61	4425000	21.61	down	down	correct
ZIP.US	ZipRecruiter Inc	20230207	21.83	22.37	21.65	22.36	757700	22.36	up	up	correct
ZNH.US	China Southern Airlines Company Limited	20230207	31.98	32.23	31	31.9	8300	31.9	down	down	correct
ZTO.US	ZTO Express (Cayman) Inc	20230207	28.07	28.48	27.81	28.19	1547700	28.19	up	up	correct
ZTR.US	Virtus Total Return Fund Inc	20230207	6.92	6.95	6.8	6.94	224600	6.8585	up	down	incorrect
ZTS.US	Zoetis Inc	20230207	163.57	166.31	162.77	165.57	1755200	165.57	up	up	correct
ZUO.US	Zuora Inc	20230207	8.42	8.79	8.32	8.78	944400	8.78	up	up	correct
ZVIA.US	Zevia PBC	20230207	4.91	4.91	4.41	4.56	232500	4.56	down	down	correct
ZWS.US	Zurn Water Solutions Corp	20230207	22.17	22.56	22.07	22.37	2024500	22.37	up	up	correct
ZYME.US	Zymeworks Inc	20230207	9.8	9.89	9.515	9.7	484400	9.7	down	down	correct