CollectAI

close-nyse_stocks

2023/03/20

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20230320	133.14	135.38	132.73	134.54	1704500	134.54	up	up	correct
AA.US	Alcoa Corporation	20230320	39.89	40.78	39.69	40.28	8559800	40.28	up	up	correct
AAC.US	Ares Acquisition Corporation	20230320	10.31	10.35	10.3	10.315	209900	10.315	up	up	correct
AAIC.US	PC	20230320	21.7	21.7	21.7	21.7	0	21.7
AAIN.US	AAIN	20230320	23.063	23.25	23.063	23.25	500	23.25	up	up	correct
AAN.US	Aaron’s Company Inc	20230320	9.52	9.7	9.26	9.38	436900	9.38	down	down	correct
AAP.US	Advance Auto Parts Inc	20230320	119.32	120.75	117.68	118.68	1791700	118.68	down	down	correct
AAT.US	American Assets Trust Inc	20230320	17.65	18.2	17.34	17.55	1144500	17.55	down	up	incorrect
AB.US	AllianceBernstein Holding L.P	20230320	34.93	35.82	34.93	35.13	554100	35.13	up	up	correct
ABB.US	ABB Ltd	20230320	32.38	32.76	32.32	32.56	1150856	31.6462	up	up	correct
ABBV.US	AbbVie Inc	20230320	154.52	156.34	154.46	156.12	4408200	156.12	up	down	incorrect
ABC.US	AmerisourceBergen Corporation	20230320	152.91	154.41	152.87	153.86	1031400	153.86	up	up	correct
ABEV.US	Ambev S.A	20230320	2.68	2.7	2.65	2.68	26649400	2.68
ABG.US	Asbury Automotive Group Inc	20230320	198.96	205.92	197.49	200.24	222419	200.24	up	up	correct
ABM.US	ABM Industries Incorporated	20230320	44.16	44.94	44.04	44.12	332100	44.12	down	down	correct
ABR.US	PD	20230320	16.51	17.4817	16.51	16.92	27346	16.92	up	up	correct
ABT.US	Abbott Laboratories	20230320	97.26	98.2	97.18	97.87	6075700	97.87	up	up	correct
AC.US	Associated Capital Group Inc	20230320	36.9	37.11	36.9	37.11	3500	37.11	up	up	correct
ACA.US	Arcosa Inc	20230320	61.65	63.01	61.03	61.27	300100	61.27	down	down	correct
ACCO.US	ACCO Brands Corporation	20230320	4.9	4.99	4.76	4.77	859000	4.77	down	down	correct
ACI.US	Albertsons Companies Inc	20230320	19.56	19.58	19.14	19.2	9617800	19.2	down	down	correct
ACM.US	AECOM	20230320	83.12	83.66	82.34	82.56	1046200	82.56	down	down	correct
ACN.US	Accenture plc	20230320	250.72	253.89	250.01	252.55	3182150	252.55	up	up	correct
ACP.US	PA	20230320	21.2	21.2	21.1158	21.18	1606	21.18	down	down	correct
ACR.US	PD	20230320	19.43	19.43	19.25	19.3	2132	18.8081	down	up	incorrect
ACRE.US	Ares Commercial Real Estate Corporation	20230320	8.9	9.1504	8.88	8.98	1019088	8.6365	up	up	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20230320	19.03	19.223	18.942	19.01	25200	19.01	down	up	incorrect
ADCT.US	ADC Therapeutics SA	20230320	2.22	2.22	2.09	2.1	384097	2.1	down	down	correct
ADM.US	Archer	20230320	74.79	77.47	74.5	76.93	3646400	76.93	up	up	correct
ADNT.US	Adient plc	20230320	37.9	38.65	37.7	38.08	997300	38.08	up	up	correct
ADT.US	ADT Inc	20230320	6.98	7.13	6.965	7.04	2853200	7.04	up	up	correct
ADX.US	Adams Diversified Equity Fund Inc	20230320	14.88	15	14.82	14.93	168600	14.93	up	down	incorrect
AEE.US	Ameren Corporation	20230320	85.35	86.31	85.35	85.97	1022200	85.97	up	up	correct
AEFC.US	AEFC	20230320	19.38	19.78	19.09	19.09	53900	19.09	down	down	correct
AEG.US	Aegon N.V	20230320	4.18	4.32	4.17	4.24	6052000	4.24	up	up	correct
AEL.US	PA	20230320	20.34	21.09	19.84	19.86	22125	19.86	down	down	correct
AEM.US	Agnico Eagle Mines Limited	20230320	51.48	51.73	50.55	50.87	3979800	50.87	down	down	correct
AENZ.US	Aenza S.A.A	20230320	2.62	2.62	2.62	2.62	300	2.62
AEO.US	American Eagle Outfitters Inc	20230320	13.01	13.25	12.81	13.01	3778000	13.01
AER.US	AerCap Holdings N.V	20230320	51.04	52.32	50.79	51.77	1918000	51.77	up	up	correct
AES.US	The AES Corporation	20230320	22.49	22.89	22.39	22.65	5717700	22.65	up	down	incorrect
AESC.US	The AES Corporation	20230320	85.19	86.17	85.19	85.8	3300	85.8	up	up	correct
AFB.US	AllianceBernstein National Municipal Income Fund	20230320	10.61	10.65	10.52	10.52	63100	10.52	down	down	correct
AFG.US	American Financial Group Inc	20230320	117.42	120.51	117.42	119.66	400900	119.66	up	down	incorrect
AFGB.US	American Financial Group Inc	20230320	22.9057	23.3727	22.7256	22.7256	5961	22.7256	down	down	correct
AFGC.US	American Financial Group Inc	20230320	20.26	20.26	20	20	5400	20	down	down	correct
AFGD.US	American Financial Group Inc	20230320	22.2	22.2	21.57	21.57	5500	21.57	down	down	correct
AFGE.US	American Financial Group Inc	20230320	17.87	18.1	17.445	17.54	5100	17.54	down	down	correct
AFL.US	Aflac Incorporated	20230320	61.76	63.79	61.17	63.38	3125300	63.38	up	up	correct
AFT.US	Apollo Senior Floating Rate Fund Inc	20230320	12.2	12.47	12.2	12.38	74400	12.2684	up	up	correct
AG.US	First Majestic Silver Corp	20230320	7.38	7.5	7.25	7.44	8097500	7.44	up	up	correct
AGCO.US	AGCO Corporation	20230320	121.07	125.84	120.56	124.8	931900	124.8	up	up	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20230320	8.98	9.04	8.98	9.01	202100	8.9452	up	down	incorrect
AGI.US	Alamos Gold Inc	20230320	11.42	11.5	11.22	11.39	4345800	11.39	down	down	correct
AGL.US	agilon health inc	20230320	26.07	27.015	25.78	26.9	2647700	26.9	up	up	correct
AGM.US	PG	20230320	19.65	19.71	19	19.2992	6603	19.0088	down	down	correct
AGO.US	Assured Guaranty Ltd	20230320	48.15	50	48.15	48.83	558900	48.83	up	down	incorrect
AGR.US	Avangrid Inc	20230320	39.59	40.085	39.32	39.82	463600	39.82	up	up	correct
AGRO.US	Adecoagro S.A	20230320	7.4	7.59	7.4	7.54	485700	7.54	up	down	incorrect
AGS.US	PlayAGS Inc	20230320	6.63	6.71	6.33	6.35	3033600	6.35	down	down	correct
AGTI.US	Agiliti Inc	20230320	14.69	15.22	14.69	15.07	280700	15.07	up	up	correct
AGX.US	Argan Inc	20230320	40.08	41	40.03	40.61	62600	40.61	up	up	correct
AHH.US	PA	20230320	20.71	20.85	20.6301	20.75	9264	20.3283	up	up	correct
AHL.US	PE	20230320	18.07	18.65	17.4213	17.52	16466	17.52	down	down	correct
AHT.US	PI	20230320	16.6	16.6	16.6	16.6	0	16.1284
AI.US	C3.ai Inc	20230320	21.4	22.2	21.015	21.58	6896398	21.58	up	up	correct
AIC.US	Arlington Asset Investment Corp. 6.75% SR NT 25	20230320	23.5	23.5	23.09	23.179	6300	23.179	down	down	correct
AIF.US	Apollo Tactical Income Fund Inc	20230320	11.96	11.98	11.88	11.89	56300	11.7688	down	up	incorrect
AIG.US	PA	20230320	22.29	22.7091	21.5118	21.85	54014	21.85	down	up	incorrect
AIN.US	Albany International Corp	20230320	89.91	91.06	89.03	90.05	216000	90.05	up	down	incorrect
AIO.US	Virtus AllianzGI Artificial Intell & Tech Opps	20230320	16.37	16.57	16.31	16.48	44200	16.48	up	up	correct
AIR.US	AAR Corp	20230320	51.43	52.88	51.43	51.86	220400	51.86	up	up	correct
AIRC.US	Apartment Income REIT Corp	20230320	34.22	34.8	33.89	34.65	691740	34.65	up	up	correct
AIT.US	Applied Industrial Technologies Inc	20230320	133.88	136.61	133.88	133.95	222500	133.95	up	up	correct
AIV.US	Apartment Investment and Management Company	20230320	6.96	7.31	6.94	7.18	2088074	7.18	up	down	incorrect
AIZ.US	Assurant Inc	20230320	106.07	111.64	106.07	111.19	677400	111.19	up	down	incorrect
AIZN.US	Assurant Inc	20230320	18.7	19.526	18.14	18.55	24200	18.2458	down	down	correct
AJG.US	Arthur J. Gallagher & Co	20230320	180.26	182.83	179.72	182.46	823100	182.46	up	down	incorrect
AJRD.US	Aerojet Rocketdyne Holdings Inc	20230320	55.71	55.86	55.66	55.79	1066600	55.79	up	up	correct
AJX.US	Great Ajax Corp	20230320	5.92	6.17	5.92	6.12	182300	6.12	up	up	correct
AJXA.US	Great Ajax Corp. 7.25 CV SR NT 24	20230320	24.04	24.04	23.5	23.75	69180	23.2997	down	down	correct
AKA.US	A.K.A. BRANDS HOLDING CORP.	20230320	0.895	0.914	0.626	0.697	628300	0.697	down	up	incorrect
AKO.US	B	20230320	15.42	15.42	14.88	15.08	18000	15.08	down	down	correct
AKR.US	Acadia Realty Trust	20230320	13.2	13.53	13.2	13.35	777719	13.1733	up	up	correct
AL.US	PA	20230320	21.46	21.46	20.364	21.15	36856	21.15	down	up	incorrect
ALB.US	Albemarle Corporation	20230320	208.75	215.4	204.66	213.2	1795300	213.2	up	up	correct
ALC.US	Alcon AG	20230320	66.55	66.625	65.572	65.93	2018787	65.93	down	down	correct
ALCC.US	AltC Acquisition Corp.	20230320	10.11	10.12	10.1	10.1	42214	10.1	down	down	correct
ALE.US	ALLETE Inc	20230320	64.05	64.9	63.62	64.61	316900	64.61	up	down	incorrect
ALEX.US	Alexander & Baldwin Inc	20230320	17.81	18.26	17.8	17.99	355800	17.99	up	up	correct
ALG.US	Alamo Group Inc	20230320	174.51	177.6	174.51	174.99	55700	174.99	up	up	correct
ALIT.US	Alight Inc	20230320	8.7	8.75	8.575	8.65	2823644	8.65	down	down	correct
ALK.US	Alaska Air Group Inc	20230320	39.33	39.9	39.07	39.27	1878700	39.27	down	down	correct
ALL.US	The Allstate Corporation	20230320	105.8	110.14	105.8	109.2	2990200	109.2	up	up	correct
ALLE.US	Allegion plc	20230320	104	106.07	103.62	105.81	938600	105.81	up	up	correct
ALLY.US	PA	20230320	25.24	25.24	25.24	25.24	0	25.24
ALSN.US	Allison Transmission Holdings Inc	20230320	41.88	43.38	41.74	42.69	698700	42.69	up	up	correct
ALTG.US	PA	20230320	25.95	25.95	25.75	25.75	999	25.75	down	down	correct
ALV.US	Autoliv Inc	20230320	87.45	88.4	86.37	86.67	1364600	86.67	down	up	incorrect
ALX.US	Alexander's Inc	20230320	191.86	194.23	191.2	194.23	8700	194.23	up	down	incorrect
AM.US	Antero Midstream Corporation	20230320	9.94	10.18	9.94	10.04	2521800	10.04	up	down	incorrect
AMAM.US	Ambrx Biopharma Inc.	20230320	9	9.8	8.82	9.66	701600	9.66	up	up	correct
AMBC.US	Ambac Financial Group Inc	20230320	14.79	15.11	14.75	15	493400	15	up	up	correct
AMBP.US	Ardagh Metal Packaging S.A	20230320	3.91	3.93	3.71	3.72	2558600	3.72	down	down	correct
AMC.US	AMC Entertainment Holdings Inc	20230320	4.25	4.38	4.14	4.27	17581300	4.27	up	up	correct
AMCR.US	Amcor plc	20230320	10.78	10.97	10.77	10.92	6338000	10.92	up	down	incorrect
AME.US	AMETEK Inc	20230320	136.24	138.58	134.99	138.54	1240700	138.54	up	down	incorrect
AMG.US	Affiliated Managers Group Inc	20230320	135.08	136.91	133.88	134.3	293700	134.3	down	down	correct
AMH.US	PH	20230320	23.71	23.71	23.16	23.32	7017	23.32	down	up	incorrect
AMK.US	AssetMark Financial Holdings Inc	20230320	30.91	31.13	30.35	30.52	99900	30.52	down	down	correct
AMN.US	AMN Healthcare Services Inc	20230320	83.54	85.05	83.13	83.65	857200	83.65	up	up	correct
AMP.US	Ameriprise Financial Inc	20230320	283.97	288.5	282.72	287.81	757700	287.81	up	up	correct
AMPY.US	Amplify Energy Corp	20230320	6.58	6.65	6.4	6.4	760700	6.4	down	down	correct
AMR.US	Alpha Metallurgical Resources Inc	20230320	147.46	149.04	143.215	143.9	304900	143.9	down	down	correct
AMRC.US	Ameresco Inc	20230320	43.16	43.7	42.34	42.75	369000	42.75	down	down	correct
AMRX.US	Amneal Pharmaceuticals Inc	20230320	1.44	1.47	1.42	1.43	840300	1.43	down	down	correct
AMT.US	American Tower Corporation (REIT)	20230320	200.94	203.68	199.79	201.95	2000700	201.95	up	up	correct
AMWL.US	American Well Corporation	20230320	2.37	2.37	2.27	2.35	1790700	2.35	down	down	correct
AMX.US	América Móvil S.A.B. de C.V	20230320	19.87	20.82	19.87	20.61	1166600	20.61	up	up	correct
AN.US	AutoNation Inc	20230320	128.31	131.94	126.9	127.43	869500	127.43	down	down	correct
ANET.US	Arista Networks Inc	20230320	162.26	165.25	161.05	164.2	2810600	164.2	up	up	correct
ANF.US	Abercrombie & Fitch Co	20230320	26.31	27.06	25.74	26.06	2237500	26.06	down	down	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20230320	7.74	7.82	7.74	7.81	220100	7.7524	up	up	correct
AOMR.US	Angel Oak Mortgage Inc.	20230320	7.45	7.7	7.2	7.65	221300	7.33	up	up	correct
AON.US	Aon plc	20230320	297.26	301.64	296.03	300.47	1305100	300.47	up	up	correct
AOS.US	A. O. Smith Corporation	20230320	65.78	67.05	65.45	66.45	1074100	66.45	up	up	correct
AP.US	Ampco	20230320	2.42	2.44	2.39	2.42	21100	2.42
APAM.US	Artisan Partners Asset Management Inc	20230320	29.69	30.19	29.52	29.8	616700	29.8	up	up	correct
APD.US	Air Products and Chemicals Inc	20230320	276.47	280.46	275.69	279.21	726400	277.4632	up	down	incorrect
APG.US	APi Group Corporation	20230320	20.54	20.86	20.47	20.81	1100400	20.81	up	down	incorrect
APH.US	Amphenol Corporation	20230320	76.77	77.94	76.61	77.67	2314100	77.67	up	up	correct
APLE.US	Apple Hospitality REIT Inc	20230320	14.94	15.195	14.85	15.1	1662296	15.0188	up	down	incorrect
APN.US	UN	20230320	10.43	10.43	10.43	10.43	0	10.43
APRN.US	Blue Apron Holdings Inc	20230320	0.84	0.84	0.79	0.801	1517000	0.801	down	down	correct
APTV.US	PA	20230320	119.44	119.87	119.15	119.365	53443	119.365	down	up	incorrect
AQN.US	Algonquin Power & Utilities Corp	20230320	7.95	7.98	7.745	7.82	8640238	7.7172	down	down	correct
AQNA.US	AQNA	20230320	23.04	23.2418	22.88	22.97	39633	22.5509	down	down	correct
AQNB.US	AQNB	20230320	24.24	24.62	24.04	24.52	55100	24.52	up	up	correct
AQNU.US	Algonquin Power & Utilities Corp Unit	20230320	27.94	27.94	27.13	27.23	919200	27.23	down	down	correct
AQUA.US	Evoqua Water Technologies Corp	20230320	45.49	46.52	45.25	46.37	1939700	46.37	up	up	correct
AR.US	Antero Resources Corporation	20230320	21.85	22.56	21.81	22.21	5096300	22.21	up	up	correct
ARC.US	ARC Document Solutions Inc	20230320	3.06	3.15	3.06	3.08	123000	3.08	up	up	correct
ARCH.US	Arch Resources Inc	20230320	134.25	135.41	130.73	130.89	362400	130.89	down	down	correct
ARCO.US	Arcos Dorados Holdings Inc	20230320	7.84	7.9	7.69	7.71	503200	7.6586	down	down	correct
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20230320	11.42	11.57	11.41	11.51	91900	11.51	up	up	correct
ARE.US	Alexandria Real Estate Equities Inc	20230320	120.87	122.19	119.7331	121.9	1984942	120.7011	up	up	correct
ARES.US	Ares Management Corporation	20230320	75.57	75.99	73.965	74.74	835600	74.74	down	down	correct
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20230320	21.01	21.66	21.01	21.19	4300	21.19	up	down	incorrect
ARGO.US	Argo Group International Holdings Ltd	20230320	28.91	29	28.91	28.93	2255400	28.93	up	down	incorrect
ARI.US	Apollo Commercial Real Estate Finance Inc	20230320	9.15	9.48	9.14	9.32	1578188	8.9741	up	down	incorrect
ARL.US	American Realty Investors Inc	20230320	29.56	31.59	29.37	30.5	30000	30.5	up	up	correct
ARLO.US	Arlo Technologies Inc	20230320	5.75	5.81	5.42	5.43	841800	5.43	down	down	correct
ARMK.US	Aramark	20230320	33.61	33.94	33.27	33.41	3854700	33.41	down	down	correct
ARNC.US	Arconic Corporation	20230320	26.58	27.12	25.81	26.86	843674	26.86	up	up	correct
AROC.US	Archrock Inc	20230320	9.59	9.83	9.57	9.75	1181300	9.75	up	down	incorrect
ARR.US	PC	20230320	19.01	19.16	18.88	19.01	14502	19.01
ARW.US	Arrow Electronics Inc	20230320	117.54	119.02	116.81	117.63	577300	117.63	up	up	correct
ASA.US	ASA Gold and Precious Metals Limited	20230320	15.5	15.69	15.42	15.65	43300	15.65	up	down	incorrect
ASAI.US	Sendas Distribuidora S.A.	20230320	15.28	15.45	15.16	15.31	923400	15.31	up	up	correct
ASAN.US	Asana Inc	20230320	21.75	21.85	20.97	21.72	2114400	21.72	down	up	incorrect
ASB.US	PF	20230320	19.23	19.23	18.4	18.6576	12232	18.6576	down	down	correct
ASC.US	Ardmore Shipping Corporation	20230320	14.57	15.22	14.5	14.95	730500	14.95	up	up	correct
ASG.US	Liberty All	20230320	5.01	5.08	5	5.03	106300	5.03	up	up	correct
ASGI.US	Aberdeen Standard Global Infrastructure Income Fund	20230320	17.28	17.48	17.28	17.41	51600	17.2895	up	down	incorrect
ASGN.US	ASGN Incorporated	20230320	81.08	82.25	80.4	80.77	348300	80.77	down	down	correct
ASH.US	Ashland Global Holdings Inc	20230320	95.91	96.73	95.72	96.68	355300	96.68	up	up	correct
ASIX.US	AdvanSix Inc	20230320	34.9	35.47	34.85	34.98	120400	34.98	up	down	incorrect
ASPN.US	Aspen Aerogels Inc	20230320	7.38	7.7	7.19	7.46	1675400	7.46	up	up	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20230320	283.1	287.54	280.23	284.03	35600	284.03	up	up	correct
ASX.US	ASE Technology Holding Co. Ltd	20230320	7.55	7.7	7.51	7.66	6024100	7.66	up	up	correct
ATCO.US	PI	20230320	24	24	22.74	23.58	11796	23.58	down	up	incorrect
ATEN.US	A10 Networks Inc	20230320	14.53	14.76	14.42	14.61	388100	14.61	up	up	correct
ATGE.US	Adtalem Global Education Inc	20230320	36.81	38.03	36.78	37.29	270300	37.29	up	up	correct
ATH.US	PD	20230320	16.03	16.75	15.8	16.29	61850	16.29	up	up	correct
ATHM.US	Autohome Inc	20230320	29.09	30.51	28.75	30.16	504400	30.16	up	up	correct
ATI.US	Allegheny Technologies Incorporated	20230320	36.81	37.76	36.66	37.5	1340300	37.5	up	up	correct
ATIP.US	WT	20230320	0.02	0.02	0.02	0.02	740	0.02
ATKR.US	Atkore Inc	20230320	132.52	136.57	131.825	135.19	538400	135.19	up	up	correct
ATO.US	Atmos Energy Corporation	20230320	114.8	115.85	114.51	114.88	1022300	114.88	up	up	correct
ATR.US	AptarGroup Inc	20230320	111.8	113.47	111.8	112.78	146437	112.78	up	up	correct
ATTO.US	Atento S.A	20230320	1.73	1.734	1.7	1.7	7000	1.7	down	down	correct
ATUS.US	Altice USA Inc	20230320	3.36	3.41	3.24	3.25	4202900	3.25	down	down	correct
AU.US	AngloGold Ashanti Limited	20230320	21.17	21.43	20.63	21.18	5023200	21.18	up	up	correct
AUD.US	Audacy Inc	20230320	0.11	0.11	0.1	0.1	3494500	0.1	down	down	correct
AUST.US	Austin Gold Corp.	20230320	1.05	1.2	1	1.14	290400	1.14	up	up	correct
AUY.US	Yamana Gold Inc	20230320	5.79	5.85	5.75	5.81	11351800	5.81	up	up	correct
AVA.US	Avista Corporation	20230320	41.71	42.39	41.48	42.18	676700	42.18	up	down	incorrect
AVAL.US	Grupo Aval Acciones y Valores S.A	20230320	2.08	2.09	2.02	2.05	113800	2.05	down	down	correct
AVB.US	AvalonBay Communities Inc	20230320	161.61	163.025	160.31	162.66	709882	161.0053	up	up	correct
AVD.US	American Vanguard Corporation	20230320	21.42	21.57	21.15	21.27	107900	21.2404	down	up	incorrect
AVK.US	Advent Convertible and Income Fund	20230320	11.08	11.24	11.08	11.16	73400	11.16	up	up	correct
AVNS.US	Avanos Medical Inc	20230320	28	28.675	28	28.54	268300	28.54	up	down	incorrect
AVNT.US	Avient Corporation	20230320	38.7	39.21	38.25	38.72	483500	38.72	up	up	correct
AVY.US	Avery Dennison Corporation	20230320	167.77	170.15	166.85	169.58	612300	169.58	up	up	correct
AWF.US	AllianceBernstein Global High Income Fund	20230320	9.53	9.73	9.52	9.68	227100	9.68	up	up	correct
AWI.US	Armstrong World Industries Inc	20230320	68.7	70.4	68.64	69.45	604400	69.45	up	up	correct
AWK.US	American Water Works Company Inc	20230320	142.13	143.12	141.72	142.56	1793700	142.56	up	down	incorrect
AWP.US	Aberdeen Global Premier Properties Fund	20230320	3.84	3.9	3.84	3.87	212800	3.8296	up	up	correct
AWR.US	American States Water Company	20230320	87.24	88.68	87.24	87.96	184400	87.96	up	up	correct
AX.US	Axos Financial Inc	20230320	37.95	39.46	37.45	37.6	831000	37.6	down	down	correct
AXL.US	American Axle & Manufacturing Holdings Inc	20230320	7.59	7.76	7.32	7.32	1021000	7.32	down	up	incorrect
AXP.US	American Express Company	20230320	158.37	160.69	157.57	158.74	3054300	158.74	up	up	correct
AXR.US	AMREP Corporation	20230320	13.37	14.26	13.05	13.95	10300	13.95	up	up	correct
AXS.US	PE	20230320	20.4	20.7678	19.83	19.83	38989	19.83	down	down	correct
AXTA.US	Axalta Coating Systems Ltd	20230320	28.06	28.295	27.745	27.89	3107600	27.89	down	down	correct
AYI.US	Acuity Brands Inc	20230320	184.02	186.755	183.45	185.1	274001	185.1	up	up	correct
AYX.US	Alteryx Inc	20230320	56.99	57.34	55.67	56.43	879400	56.43	down	down	correct
AZEK.US	The AZEK Company Inc	20230320	21.72	22.07	21.62	21.97	1333600	21.97	up	up	correct
AZO.US	AutoZone Inc	20230320	2372.3101	2400	2365.1299	2391.1699	140200	2391.1699	up	up	correct
AZRE.US	Azure Power Global Limited	20230320	2.13	2.21	1.81	1.81	496600	1.81	down	down	correct
AZUL.US	Azul S.A	20230320	7.56	7.685	7.27	7.3	2349700	7.3	down	down	correct
AZZ.US	AZZ Inc	20230320	38.41	39.16	38.1	38.2	112600	38.2	down	down	correct
B.US	Barnes Group Inc	20230320	38.32	38.67	37.85	37.95	214400	37.95	down	down	correct
BA.US	The Boeing Company	20230320	201.12	205.87	200.87	204.77	4763997	204.77	up	up	correct
BABA.US	Alibaba Group Holding Limited	20230320	80.15	81.9	79.48	81	19536500	81	up	up	correct
BAC.US	PP	20230320	17.99	18.1	17.67	17.77	50072	17.77	down	down	correct
BAH.US	Booz Allen Hamilton Holding Corporation	20230320	88.64	90.86	88.59	90.42	1172300	90.42	up	up	correct
BAK.US	Braskem S.A	20230320	7.18	7.18	6.905	6.98	653900	6.98	down	up	incorrect
BALY.US	Bally's Corporation	20230320	19.43	19.51	18.77	18.81	208279	18.81	down	down	correct
BAM.US	Brookfield Asset Management Inc	20230320	30.94	31.31	30.75	31.25	1633500	31.25	up	down	incorrect
BAP.US	Credicorp Ltd	20230320	125.11	125.11	120.8	124.35	469700	124.35	down	up	incorrect
BARK.US	Original Bark Co	20230320	1.24	1.27	1.21	1.22	1129998	1.22	down	down	correct
BAX.US	Baxter International Inc	20230320	37.59	38.33	37.52	38.19	6256700	38.19	up	up	correct
BB.US	BlackBerry Limited	20230320	3.67	3.71	3.6	3.61	3548600	3.61	down	down	correct
BBAR.US	Banco BBVA Argentina S.A	20230320	3.87	3.97	3.77	3.77	432600	3.77	down	down	correct
BBD.US	Banco Bradesco S.A	20230320	2.58	2.58	2.49	2.51	27760200	2.51	down	down	correct
BBDC.US	Barings BDC Inc	20230320	7.56	7.69	7.51	7.56	478000	7.56
BBDO.US	Banco Bradesco S.A	20230320	2.2	2.2178	2.1672	2.2	26444	2.2
BBN.US	BlackRock Taxable Municipal Bond Trust	20230320	17.66	17.66	17.5	17.6	166800	17.6	down	down	correct
BBU.US	Brookfield Business Partners L.P	20230320	16.58	16.82	16.31	16.48	15400	16.48	down	down	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20230320	6.51	6.74	6.5	6.61	5996200	6.61	up	up	correct
BBW.US	Build	20230320	23.67	24.19	23.49	24	410000	22.5167	up	up	correct
BBWI.US	Bath Body Works Inc	20230320	34.38	35.55	34.38	34.82	3262400	34.82	up	up	correct
BBY.US	Best Buy Co. Inc	20230320	76.88	78.73	76.69	78.13	3113100	77.2057	up	up	correct
BC.US	PC	20230320	24.9015	25.0001	24.103	24.6	6342	24.6	down	down	correct
BCAT.US	BlackRock Capital Allocation Trust	20230320	14.29	14.45	14.29	14.4	294200	14.4	up	up	correct
BCC.US	Boise Cascade Company	20230320	62.09	63.7	61.929	62.05	219100	62.05	down	down	correct
BCE.US	BCE Inc	20230320	44	44.52	43.92	44.45	1206400	44.45	up	up	correct
BCH.US	Banco de Chile	20230320	18.09	18.42	17.96	18.3	214100	18.3	up	up	correct
BCO.US	The Brink's Company	20230320	61.36	62.89	61.08	61.25	156400	61.25	down	down	correct
BCS.US	Barclays PLC	20230320	6.69	6.75	6.63	6.67	20628100	6.67	down	down	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20230320	9	9.15	8.97	9.11	268900	9.11	up	up	correct
BDC.US	Belden Inc	20230320	82.74	84.46	82.65	82.97	287200	82.97	up	down	incorrect
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20230320	8.27	8.33	8.24	8.31	209300	8.31	up	up	correct
BDN.US	Brandywine Realty Trust	20230320	4.46	4.61	4.42	4.48	3891500	4.48	up	up	correct
BDX.US	Becton Dickinson and Company	20230320	235.87	239.43	235.79	238.49	951500	238.49	up	up	correct
BDXB.US	Becton Dickinson and Company	20230320	48.64	48.9985	48.55	48.55	11286	48.55	down	down	correct
BE.US	Bloom Energy Corporation	20230320	17.21	17.67	16.88	17.2	3011900	17.2	down	up	incorrect
BEDU.US	Bright Scholar Education Holdings Limited	20230320	2.38	2.42	2.38	2.42	5200	2.42	up	up	correct
BEKE.US	KE Holdings Inc	20230320	18.31	18.43	17.525	18.39	16770200	18.39	up	up	correct
BEN.US	Franklin Resources Inc	20230320	26.67	26.75	26.14	26.34	3728910	26.0421	down	up	incorrect
BEP.US	PA	20230320	17.8	17.8	17.32	17.57	6241	17.57	down	down	correct
BEPH.US	BEPH	20230320	14.94	15.277	14.9	14.91	23100	14.91	down	down	correct
BERY.US	Berry Global Group Inc	20230320	55.14	56.45	55.14	55.69	1114200	55.69	up	down	incorrect
BEST.US	BEST Inc	20230320	0.72	0.77	0.72	0.73	128047	0.73	up	up	correct
BF.US	B	20230320	61.85	62.53	61.78	62.38	1020400	62.38	up	up	correct
BFAM.US	Bright Horizons Family Solutions Inc	20230320	77.78	78.84	76.98	78.13	382000	78.13	up	up	correct
BFK.US	BlackRock Municipal Income Trust	20230320	10.04	10.04	9.99	10	84100	10	down	up	incorrect
BFS.US	Saul Centers Inc	20230320	36.41	37.64	36.41	37.05	39600	37.05	up	down	incorrect
BFZ.US	BlackRock California Municipal Income Trust	20230320	11.37	11.46	11.34	11.39	28200	11.39	up	up	correct
BG.US	Bunge Limited	20230320	92.5	96.35	92.45	95.04	2494300	95.04	up	up	correct
BGH.US	Barings Global Short Duration High Yield Fund	20230320	12.54	12.56	12.45	12.49	31200	12.3866	down	down	correct
BGR.US	BlackRock Energy and Resources Trust	20230320	11.27	11.63	11.27	11.59	122800	11.59	up	down	incorrect
BGS.US	B&G Foods Inc	20230320	14.93	15.37	14.62	15.03	921051	14.8441	up	down	incorrect
BGSF.US	BGSF Inc	20230320	10.57	10.9	10.25	10.25	31400	10.25	down	down	correct
BGT.US	BlackRock Floating Rate Income Trust	20230320	10.82	11.03	10.82	10.88	204600	10.88	up	up	correct
BGY.US	BlackRock Enhanced International Dividend Trust	20230320	5.17	5.2	5.16	5.16	180300	5.16	down	down	correct
BH.US	Biglari Holdings Inc	20230320	172.5	173.54	168.07	168.58	2400	168.58	down	down	correct
BHC.US	Bausch Health Companies Inc	20230320	7.59	7.68	7.5	7.61	2256500	7.61	up	up	correct
BHE.US	Benchmark Electronics Inc	20230320	22.37	22.875	22.37	22.66	526347	22.4989	up	up	correct
BHG.US	Bright Health Group Inc.	20230320	0.27	0.28	0.251	0.263	4298900	0.263	down	down	correct
BHK.US	BlackRock Core Bond Trust	20230320	10.63	10.67	10.57	10.63	109500	10.63
BHLB.US	Berkshire Hills Bancorp Inc	20230320	25.09	25.58	24.32	24.33	430600	24.33	down	down	correct
BHP.US	BHP Group	20230320	58.31	58.85	58.02	58.76	2315300	58.76	up	up	correct
BHR.US	PD	20230320	23.4748	23.74	23.4748	23.74	1554	23.2296	up	down	incorrect
BHV.US	BlackRock Virginia Municipal Bond Trust	20230320	11.08	11.08	11.08	11.08	200	11.08
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20230320	13.88	14.375	13.5	13.94	490200	13.94	up	up	correct
BIG.US	Big Lots Inc	20230320	12.17	12.5	11.08	11.42	2509600	11.42	down	down	correct
BIGZ.US	Blackrock Innovation & Growth Trust	20230320	7.2	7.26	7.17	7.25	727700	7.25	up	up	correct
BILL.US	Bill.com Holdings Inc	20230320	72.57	73.745	71.45	73.5	2180500	73.5	up	up	correct
BIO.US	Bio	20230320	469.9	477.28	462.92	467.52	211200	467.52	down	down	correct
BIP.US	PB	20230320	16.88	16.98	16.59	16.6	8337	16.6	down	down	correct
BIPC.US	Brookfield Infrastructure Corporation	20230320	44.51	44.65	43.56	44.56	261000	44.56	up	up	correct
BIPH.US	Safeplus International Holdings Limited	20230320	16.9	16.9	16.2	16.205	6700	16.205	down	down	correct
BIT.US	BlackRock Multi	20230320	14.24	14.28	14.15	14.17	109500	14.17	down	down	correct
BJ.US	BJ's Wholesale Club Holdings Inc	20230320	75.4	76.37	75.015	75.85	1762700	75.85	up	up	correct
BK.US	The Bank of New York Mellon Corporation	20230320	43.18	43.93	42.91	43.27	7227600	43.27	up	up	correct
BKD.US	Brookdale Senior Living Inc	20230320	2.59	2.64	2.49	2.5	2248200	2.5	down	up	incorrect
BKE.US	The Buckle Inc	20230320	35.54	36.06	34.85	35.2	436200	35.2	down	down	correct
BKH.US	Black Hills Corporation	20230320	61.37	62.47	61.32	62.25	655300	62.25	up	up	correct
BKI.US	Black Knight Inc	20230320	55.24	55.95	55.15	55.3	662900	55.3	up	up	correct
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20230320	11.69	11.75	11.65	11.68	20600	11.68	down	down	correct
BKT.US	BlackRock Income Trust Inc	20230320	12.82	12.89	12.74	12.74	53600	12.74	down	down	correct
BKU.US	BankUnited Inc	20230320	22.45	23.42	21.91	22.29	1942000	22.29	down	down	correct
BLD.US	TopBuild Corp	20230320	191.39	194.09	189.94	190.77	245500	190.77	down	down	correct
BLDR.US	Builders FirstSource Inc	20230320	81.19	83.18	81.19	82.02	2077900	82.02	up	up	correct
BLE.US	BlackRock Municipal Income Trust II	20230320	10.47	10.49	10.44	10.44	67300	10.44	down	down	correct
BLK.US	BlackRock Inc	20230320	647.47	652.44	639.53	643.56	924200	643.56	down	down	correct
BLND.US	Blend Labs Inc.	20230320	0.93	0.938	0.835	0.87	4425800	0.87	down	down	correct
BLW.US	BlackRock Limited Duration Income Trust	20230320	12.55	12.64	12.51	12.53	65400	12.53	down	down	correct
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20230320	16.65	17	16.64	16.79	94500	16.79	up	down	incorrect
BMA.US	Banco Macro S.A	20230320	17.13	17.63	16.75	16.79	95200	16.79	down	down	correct
BME.US	BlackRock Health Sciences Trust	20230320	39.32	39.82	39.32	39.7	33700	39.7	up	down	incorrect
BMEZ.US	BlackRock Health Sciences Trust II	20230320	15.29	15.51	15.29	15.45	319100	15.45	up	up	correct
BMI.US	Badger Meter Inc	20230320	115.12	118	115.03	117.58	121100	117.58	up	up	correct
BML.US	PL	20230320	19.53	19.88	19.2246	19.405	14817	19.405	down	down	correct
BMO.US	Bank of Montreal	20230320	85.98	86.8	85.25	85.8	634500	85.8	down	down	correct
BMY.US	Bristol	20230320	66.73	67.38	66.24	67.24	9731700	67.24	up	up	correct
BNED.US	Barnes & Noble Education Inc	20230320	1.68	1.74	1.57	1.62	354500	1.62	down	down	correct
BNL.US	Broadstone Net Lease Inc	20230320	16.71	17.005	16.64	16.95	1313200	16.6742	up	up	correct
BNS.US	The Bank of Nova Scotia	20230320	48.31	48.49	47.83	48.15	1743300	48.15	down	down	correct
BNY.US	BlackRock New York Municipal Income Trust	20230320	10.24	10.24	10.14	10.15	44000	10.15	down	down	correct
BOAC.US	Bluescape Opportunities Acquisition Corp	20230320	9.93	9.93	9.89	9.93	26000	9.93
BOE.US	BlackRock Enhanced Global Dividend Trust	20230320	9.43	9.54	9.43	9.5	83700	9.5	up	up	correct
BOH.US	PA	20230320	16	16.515	15.76	15.91	31923	15.91	down	down	correct
BOOT.US	Boot Barn Holdings Inc	20230320	73.13	74.87	71.95	73.32	450200	73.32	up	up	correct
BORR.US	Borr Drilling Limited	20230320	6.65	7.07	6.65	6.89	1750300	6.89	up	up	correct
BOX.US	Box Inc	20230320	25.67	26.12	25.6	25.87	2047300	25.87	up	up	correct
BP.US	BP p.l.c	20230320	35.72	36.16	35.52	35.8	10671900	35.8	up	up	correct
BPT.US	BP Prudhoe Bay Royalty Trust	20230320	8.16	8.47	8.14	8.17	213900	8.17	up	up	correct
BQ.US	Boqii Holding Limited	20230320	1.09	1.15	0.823	0.939	85000	0.939	down	down	correct
BR.US	Broadridge Financial Solutions Inc	20230320	135.48	136.86	135.26	136.22	521500	136.22	up	up	correct
BRBR.US	BellRing Brands Inc	20230320	29.94	30.45	29.69	30.32	702800	30.32	up	up	correct
BRC.US	Brady Corporation	20230320	52.1	52.77	52.1	52.24	239200	52.24	up	up	correct
BRDG.US	Bridge Investment Group Holdings Inc	20230320	11.46	11.74	11.3	11.48	102400	11.48	up	up	correct
BRFS.US	BRF S.A	20230320	1.36	1.38	1.32	1.33	3617700	1.33	down	down	correct
BRK.US	B	20230320	295.57	301.51	295.06	301.06	6056000	301.06	up	up	correct
BRMK.US	Broadmark Realty Capital Inc	20230320	4.29	4.48	4.29	4.4	1995183	4.3665	up	down	incorrect
BRO.US	Brown & Brown Inc	20230320	54.01	54.64	53.63	54.35	1630800	54.35	up	up	correct
BROS.US	Dutch Bros Inc.	20230320	29.16	30.13	28.912	29.62	697500	29.62	up	up	correct
BRSP.US	Brightspire Capital Inc	20230320	5.91	5.99	5.86	5.91	1002200	5.7103
BRT.US	BRT Apartments Corp	20230320	18.49	18.87	18.24	18.78	145800	18.5276	up	up	correct
BRW.US	Voya Prime Rate Trust	20230320	7.9	8.14	7.88	7.99	488200	7.99	up	up	correct
BRX.US	Brixmor Property Group Inc	20230320	20.16	20.59	19.98	20.49	3803400	20.49	up	up	correct
BSAC.US	Banco Santander	20230320	16.42	16.51	16.24	16.41	716000	16.41	down	down	correct
BSBR.US	Banco Santander (Brasil) S.A	20230320	4.96	4.96	4.83	4.84	1857600	4.84	down	down	correct
BSIG.US	BrightSphere Investment Group Inc	20230320	22.1	22.79	22.1	22.5	201000	22.5	up	down	incorrect
BSM.US	Black Stone Minerals L.P	20230320	14.37	14.65	14.31	14.58	397100	14.58	up	up	correct
BSMX.US	Banco Santander México S.A. Institución de Banca Múltiple Grupo Financiero Santander México	20230320	6.4	6.53	6.35	6.46	52100	6.46	up	down	incorrect
BST.US	BlackRock Science and Technology Trust	20230320	31.16	31.42	31.16	31.32	73200	31.32	up	down	incorrect
BSTZ.US	BlackRock Science and Technology Trust II	20230320	16.6	16.83	16.6	16.74	186800	16.74	up	up	correct
BSX.US	PA	20230320	115.97	117	115.75	116.75	100778	116.75	up	up	correct
BTA.US	BlackRock Long	20230320	9.77	9.82	9.66	9.66	34200	9.66	down	down	correct
BTCM.US	BIT Mining Limited	20230320	2.31	2.37	2.22	2.28	136500	2.28	down	down	correct
BTI.US	British American Tobacco p.l.c	20230320	36.01	36.55	36.01	36.37	3130000	35.6655	up	up	correct
BTO.US	John Hancock Financial Opportunities Fund	20230320	28.47	30.11	28.43	29.32	123400	29.32	up	down	incorrect
BTT.US	Blackrock Municipal 2030 Target Term Trust	20230320	21.33	21.35	21.23	21.26	73500	21.26	down	down	correct
BTU.US	Peabody Energy Corporation	20230320	23.59	24.19	23.43	23.54	3203900	23.54	down	down	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20230320	10.1	10.18	10.06	10.06	185300	10.06	down	down	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20230320	21	21.23	20.97	21.02	33300	21.02	up	up	correct
BUR.US	Burford Capital Limited	20230320	6.69	6.87	6.61	6.64	607837	6.64	down	down	correct
BURL.US	Burlington Stores Inc	20230320	211.53	213.44	207.69	211.8	853000	211.8	up	down	incorrect
BV.US	BrightView Holdings Inc	20230320	5.88	5.89	5.69	5.75	283300	5.75	down	down	correct
BVH.US	Bluegreen Vacations Holding Corporation	20230320	26.24	26.24	25.59	25.88	129755	25.88	down	down	correct
BVN.US	Compañía de Minas Buenaventura S.A.A	20230320	8.41	8.46	8.07	8.38	753800	8.38	down	down	correct
BW.US	PA	20230320	16	17.03	16	16.5	62184	16.5	up	up	correct
BWA.US	BorgWarner Inc	20230320	45.87	46.7	45.7	46.03	2257700	46.03	up	down	incorrect
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20230320	7.75	7.82	7.73	7.75	64100	7.6706
BWSN.US	BWSN	20230320	23.66	23.86	23.01	23.15	17100	23.15	down	down	correct
BWXT.US	BWX Technologies Inc	20230320	61.39	62.47	61.31	61.87	504400	61.87	up	up	correct
BX.US	The Blackstone Group Inc	20230320	84.6	85.01	81.2	82.54	6972100	82.54	down	down	correct
BXC.US	BlueLinx Holdings Inc	20230320	73.82	76.49	73.67	73.89	101100	73.89	up	up	correct
BXMT.US	Blackstone Mortgage Trust Inc	20230320	17.5	17.915	17.4801	17.75	5059526	17.139	up	up	correct
BXMX.US	Nuveen S&P 500 Buy	20230320	12.68	12.77	12.65	12.7	113000	12.7	up	up	correct
BXP.US	Boston Properties Inc	20230320	50	53.2	49.98	51.72	2388480	50.7664	up	up	correct
BXSL.US	Blackstone Secured Lending Fund	20230320	25	25.07	24.715	24.99	1250500	24.3162	down	down	correct
BY.US	Byline Bancorp Inc	20230320	20.99	21.39	20.78	20.82	165600	20.82	down	up	incorrect
BYD.US	Boyd Gaming Corporation	20230320	60.45	61.29	60.09	60.91	1046800	60.91	up	down	incorrect
BYM.US	BlackRock Municipal Income Quality Trust	20230320	11.09	11.09	11.03	11.05	58300	11.05	down	down	correct
BZH.US	Beazer Homes USA Inc	20230320	14.31	14.41	14.14	14.15	281800	14.15	down	down	correct
C.US	PN	20230320	27.4	27.4	26.9	26.98	436530	26.98	down	down	correct
CAAP.US	Corporación América Airports S.A	20230320	9.23	9.3	8.77	9.1	158100	9.1	down	down	correct
CABO.US	Cable One Inc	20230320	655.38	667	636.49	640.22	56900	640.22	down	down	correct
CACI.US	CACI International Inc	20230320	281.18	285.47	280.13	281.24	206900	281.24	up	down	incorrect
CAE.US	CAE Inc	20230320	20.58	20.83	20.49	20.62	201300	20.62	up	up	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20230320	14.16	14.22	14.11	14.2	5400	14.2	up	up	correct
CAG.US	Conagra Brands Inc	20230320	36	36.55	35.84	36.15	5942300	36.15	up	up	correct
CAH.US	Cardinal Health Inc	20230320	70.07	71.55	69.87	71.14	2255568	70.672	up	up	correct
CAJ.US	Canon Inc	20230320	21.51	21.8	21.51	21.8	53384	21.8	up	down	incorrect
CAL.US	Caleres Inc	20230320	22.63	23.18	22.1	22.17	727000	22.1003	down	down	correct
CALX.US	Calix Inc	20230320	51.53	52.63	51.27	51.82	439200	51.82	up	up	correct
CANG.US	Cango Inc	20230320	1.14	1.15	1.08	1.08	108274	1.08	down	down	correct
CAPL.US	CrossAmerica Partners LP	20230320	20.18	20.3	20.01	20.1	29600	20.1	down	down	correct
CARR.US	Carrier Global Corporation	20230320	44.12	45.15	43.98	44.99	3888700	44.99	up	up	correct
CARS.US	Cars.com Inc	20230320	17.28	17.615	17.08	17.37	510900	17.37	up	up	correct
CAT.US	Caterpillar Inc	20230320	217.35	221.87	216.48	220.31	3464200	220.31	up	up	correct
CATO.US	The Cato Corporation	20230320	8.52	8.96	8.52	8.71	178600	8.71	up	up	correct
CB.US	Chubb Limited	20230320	188.11	190.63	187.59	189.59	2301505	189.59	up	up	correct
CBD.US	Companhia Brasileira de Distribuição	20230320	2.64	2.67	2.59	2.63	1816704	2.63	down	down	correct
CBH.US	AllianzGI Convertible & Income 2024 Target Term Fund	20230320	8.73	8.73	8.57	8.63	31400	8.63	down	down	correct
CBO.US	NYSE LISTED TEST STOCK FOR CTS AND CQS	20230320	24.96	24.96	24.96	24.96	0	24.96
CBRE.US	CBRE Group Inc	20230320	74.42	75.55	74.05	74.76	1795000	74.76	up	up	correct
CBT.US	Cabot Corporation	20230320	72.82	74.19	72.62	73.46	222400	73.46	up	up	correct
CBU.US	Community Bank System Inc	20230320	54.77	55.74	53.88	54.21	380000	54.21	down	down	correct
CBX.US	NYSE LISTED TEST	20230320	25	25	25	25	0	25
CBZ.US	CBIZ Inc	20230320	47.5	48.2	47.47	47.71	158200	47.71	up	up	correct
CC.US	The Chemours Company	20230320	29.12	29.52	28.705	29.12	1476400	29.12
CCI.US	Crown Castle International Corp. (REIT)	20230320	130.01	132.1	129.7	131.24	1885500	131.24	up	down	incorrect
CCJ.US	Cameco Corporation	20230320	25.14	25.24	24.72	24.87	3490500	24.87	down	down	correct
CCK.US	Crown Holdings Inc	20230320	77.47	78.3	77.02	77.64	773800	77.64	up	up	correct
CCL.US	Carnival Corporation & plc	20230320	8.58	8.89	8.52	8.61	45019800	8.61	up	up	correct
CCM.US	Concord Medical Services Holdings Limited	20230320	1.2	1.206	1.2	1.206	754	1.206	up	up	correct
CCO.US	Clear Channel Outdoor Holdings Inc	20230320	1.1	1.1	1.02	1.07	2261000	1.07	down	down	correct
CCS.US	Century Communities Inc	20230320	59.18	59.855	58.58	58.62	263700	58.62	down	down	correct
CCU.US	Compañía Cervecerías Unidas S.A	20230320	14.59	14.98	14.44	14.77	158300	14.77	up	up	correct
CCV.US	UN	20230320	10.12	10.323	10.08	10.105	890	10.105	down	down	correct
CCZ.US	Comcast Holdings Corp	20230320	54.32	54.5	53.8	54.2	682	53.8566	down	down	correct
CDAY.US	Ceridian HCM Holding Inc	20230320	69.11	69.57	67.96	68.31	890000	68.31	down	down	correct
CDE.US	Coeur Mining Inc	20230320	3.1	3.28	3.09	3.24	7128500	3.24	up	up	correct
CDR.US	PC	20230320	11.5	11.5	11.17	11.38	12344	11.38	down	down	correct
CDRE.US	Cadre Holdings Inc.	20230320	19.11	19.28	18.63	18.82	154200	18.82	down	down	correct
CE.US	Celanese Corporation	20230320	103.82	104.58	102.14	103	2215100	103	down	down	correct
CEA.US	China Eastern Airlines Corporation Limited	20230320	19.78	19.92	19.73	19.79	2100	19.79	up	up	correct
CEE.US	The Central and Eastern Europe Fund Inc	20230320	7.97	7.99	7.8	7.98	10400	7.98	up	up	correct
CEIX.US	CONSOL Energy Inc	20230320	54.04	55.38	52.81	53.11	805300	53.11	down	up	incorrect
CEM.US	ClearBridge MLP and Midstream Fund Inc	20230320	30.69	31.37	30.63	30.68	39100	30.68	down	down	correct
CEN.US	Center Coast Brookfield MLP & Energy Infrastructure Fund	20230320	16.5	16.64	16.5	16.58	66900	16.58	up	up	correct
CEPU.US	Central Puerto S.A	20230320	5.14	5.17	4.98	5.02	196100	5.02	down	down	correct
CEQP.US	P	20230320	8.98	8.9999	8.9	8.985	185867	8.985	up	up	correct
CF.US	CF Industries Holdings Inc	20230320	72.4	73.58	70.6	72.57	3539600	72.57	up	up	correct
CFG.US	PE	20230320	18.9	19.59	18.6616	19.51	95743	19.1975	up	up	correct
CGA.US	China Green Agriculture Inc	20230320	4.16	4.3	4.1	4.11	16300	4.11	down	down	correct
CGAU.US	Centerra Gold Inc	20230320	6.4	6.46	6.29	6.36	139800	6.36	down	up	incorrect
CHCT.US	Community Healthcare Trust Incorporated	20230320	35.73	36.44	35.73	35.94	138300	35.94	up	up	correct
CHD.US	Church & Dwight Co. Inc	20230320	86.08	86.44	85.33	85.72	1424600	85.72	down	up	incorrect
CHE.US	Chemed Corporation	20230320	517.57	528.03	517.51	526.26	93500	526.26	up	up	correct
CHGG.US	Chegg Inc	20230320	16.06	16.2	15.7	15.86	2194500	15.86	down	down	correct
CHH.US	Choice Hotels International Inc	20230320	116.01	118.79	116.01	117.58	389534	117.2874	up	up	correct
CHMI.US	PB	20230320	21.67	21.67	21.34	21.46	1559	20.9383	down	down	correct
CHN.US	The China Fund Inc	20230320	12.24	12.35	12.06	12.25	10300	12.25	up	down	incorrect
CHRA.US	Charah Solutions Inc	20230320	3.97	4.11	3.8	3.85	8600	3.85	down	down	correct
CHRB.US	CHRB	20230320	14.16	14.16	11.61	12.5001	8314	12.5001	down	down	correct
CHS.US	Chico's FAS Inc	20230320	5.96	6.12	5.65	5.7	2373334	5.7	down	down	correct
CHT.US	Chunghwa Telecom Co. Ltd	20230320	38.67	38.9	38.64	38.85	160700	38.85	up	up	correct
CHWY.US	Chewy Inc	20230320	38.31	38.5	37.295	38	4388900	38	down	up	incorrect
CI.US	Cigna Corporation	20230320	270.32	274.5	270.32	272.9	1626400	272.9	up	up	correct
CIA.US	Citizens Inc	20230320	2.92	3.05	2.92	2.99	61100	2.99	up	up	correct
CIAN.US	Cian PLC	20230320	3.4	3.4	3.4	3.4	0	3.4
CIB.US	Bancolombia S.A	20230320	22.77	23.23	22.58	22.81	225336	22.1361	up	up	correct
CIEN.US	Ciena Corporation	20230320	49.53	50.46	49.49	50.2	1130000	50.2	up	down	incorrect
CIF.US	MFS Intermediate High Income Fund	20230320	1.68	1.69	1.65	1.65	164500	1.65	down	down	correct
CIG.US	Companhia Energética de Minas Gerais	20230320	1.97	1.99	1.95	1.97	2724656	1.9379
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20230320	16.9	17.05	16.9	16.95	86700	16.95	up	up	correct
CIM.US	PD	20230320	18.76	18.76	18.14	18.22	43816	18.22	down	down	correct
CINT.US	CI&T Inc	20230320	5.35	5.44	5.21	5.32	26600	5.32	down	down	correct
CIO.US	PA	20230320	17.38	17.38	16.61	16.82	20907	16.82	down	up	incorrect
CION.US	Cion Investment Corp	20230320	9.64	9.87	9.64	9.71	188900	9.3748	up	up	correct
CIR.US	CIRCOR International Inc	20230320	29.47	29.65	28.87	29.12	138300	29.12	down	down	correct
CIXX.US	CI Financial Corp	20230320	9.49	9.57	9.43	9.48	14524	9.48	down	down	correct
CL.US	Colgate	20230320	72.44	73.3	72.39	73.08	4557500	73.08	up	up	correct
CLB.US	Core Laboratories N.V	20230320	20.26	21.27	20.26	20.75	435100	20.75	up	up	correct
CLDT.US	PA	20230320	19.6986	19.6986	18.8702	19.03	15128	18.6486	down	down	correct
CLF.US	Cleveland	20230320	17.99	18.18	17.83	17.88	10873200	17.88	down	down	correct
CLH.US	Clean Harbors Inc	20230320	134.73	136.59	134.38	135.02	313600	135.02	up	up	correct
CLPR.US	Clipper Realty Inc	20230320	6.04	6.229	5.82	6.04	82800	5.9395
CLS.US	Celestica Inc	20230320	12.05	12.3	12.02	12.24	232600	12.24	up	up	correct
CLVT.US	PA	20230320	42.61	42.6101	42.5	42.52	1728	42.52	down	down	correct
CLW.US	Clearwater Paper Corporation	20230320	32.86	33.8	32.86	33.24	105800	33.24	up	up	correct
CLX.US	The Clorox Company	20230320	154.41	156.83	154.13	156.45	957900	156.45	up	down	incorrect
CM.US	Canadian Imperial Bank of Commerce	20230320	41.97	42.3	41.285	41.59	1635575	40.9648	down	down	correct
CMA.US	Comerica Incorporated	20230320	44.74	47.13	43	44.57	6039900	44.57	down	down	correct
CMC.US	Commercial Metals Company	20230320	44.86	45.14	44.3	44.82	1037094	44.6713	down	down	correct
CMCM.US	Cheetah Mobile Inc	20230320	2.15	2.17	2.11	2.16	16400	2.16	up	up	correct
CMG.US	Chipotle Mexican Grill Inc	20230320	1604.8	1615	1592.3	1610.23	259500	1610.23	up	up	correct
CMI.US	Cummins Inc	20230320	227.52	232	225.82	229.97	1064600	229.97	up	up	correct
CMP.US	Compass Minerals International Inc	20230320	32.5	32.85	31.5	31.75	692900	31.75	down	down	correct
CMRE.US	PE	20230320	25.06	25.24	25.01	25.11	10843	25.11	up	up	correct
CMS.US	PC	20230320	19.32	19.36	18.8801	19.04	7729	18.7859	down	down	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20230320	23.13	23.252	22.88	22.98	7200	22.98	down	down	correct
CMSC.US	CMS Energy Corp	20230320	24.06	24.4	23.9972	24.1	5202	23.7343	up	up	correct
CMSD.US	CMS Energy Corp	20230320	24.64	24.65	23.93	24	30300	24	down	down	correct
CMTG.US	Claros Mortgage Trust Inc.	20230320	11.56	11.85	11.56	11.65	255200	11.2884	up	up	correct
CMU.US	MFS High Yield Municipal Trust	20230320	3.14	3.16	3.12	3.15	61300	3.15	up	down	incorrect
CNA.US	CNA Financial Corporation	20230320	37.02	38.28	37.02	38.05	344700	38.05	up	up	correct
CNC.US	Centene Corporation	20230320	62.95	64.81	62.95	64.15	5290700	64.15	up	up	correct
CNF.US	CNFinance Holdings Limited	20230320	2.25	2.25	2.12	2.2	8800	2.2	down	down	correct
CNHI.US	CNH Industrial N.V	20230320	13.96	14.22	13.94	14.12	4348000	14.12	up	up	correct
CNI.US	Canadian National Railway Company	20230320	115.5	116.37	114.41	115.33	767900	115.33	down	down	correct
CNK.US	Cinemark Holdings Inc	20230320	12.4	12.98	12.26	12.9	5616500	12.9	up	up	correct
CNM.US	Core & Main Inc	20230320	21.06	21.26	20.95	21.13	402200	21.13	up	up	correct
CNMD.US	CONMED Corporation	20230320	90.77	93.57	90.54	93.31	291500	93.31	up	down	incorrect
CNNE.US	Cannae Holdings Inc	20230320	19.64	19.745	19.17	19.2	232000	19.2	down	up	incorrect
CNO.US	PA	20230320	16.6	16.6	16.11	16.11	2015	16.11	down	down	correct
CNP.US	CenterPoint Energy Inc	20230320	29.15	29.51	29.03	29.15	5375200	29.15
CNQ.US	Canadian Natural Resources Limited	20230320	50.36	51.67	49.92	51.56	2228900	51.56	up	down	incorrect
CNS.US	Cohen & Steers Inc	20230320	63.9	63.99	61.61	61.98	196800	61.98	down	down	correct
CNX.US	CNX Resources Corporation	20230320	15.16	15.72	15.08	15.53	4126300	15.53	up	up	correct
CO.US	Global Cord Blood Corporation	20230320	2.99	2.99	2.99	2.99	0	2.99
CODI.US	PC	20230320	24.09	24.09	23.495	23.5	5455	23.5	down	down	correct
COE.US	China Online Education Group	20230320	5.74	5.74	5.5	5.5	2100	5.5	down	down	correct
COF.US	PL	20230320	16.23	16.86	16.15	16.25	77097	16.25	up	up	correct
COLD.US	Americold Realty Trust	20230320	28.03	28.32	27.79	28.29	2740388	28.0677	up	down	incorrect
COMP.US	Compass Inc	20230320	2.95	3.0185	2.85	2.94	1671154	2.94	down	up	incorrect
COO.US	The Cooper Companies Inc	20230320	341.19	346.64	341.19	344.51	183600	344.51	up	up	correct
COOK.US	Traeger Inc	20230320	3.62	3.995	3.58	3.78	966900	3.78	up	down	incorrect
COP.US	ConocoPhillips	20230320	94.84	96.89	94.71	96.16	7932900	95.5681	up	up	correct
CORR.US	PA	20230320	5.41	5.79	5.25	5.73	14090	5.73	up	down	incorrect
COTY.US	Coty Inc	20230320	11.06	11.08	10.86	11.07	5696900	11.07	up	down	incorrect
COUR.US	Coursera Inc	20230320	11.21	11.21	10.83	10.93	1019200	10.93	down	down	correct
CP.US	Canadian Pacific Railway Limited	20230320	77.42	78.18	77.04	77.46	2444500	77.3167	up	up	correct
CPA.US	Copa Holdings S.A	20230320	87.03	88.06	86.12	86.95	392900	86.95	down	up	incorrect
CPAC.US	Cementos Pacasmayo S.A.A	20230320	5.26	5.28	5.1	5.28	4700	5.28	up	up	correct
CPB.US	Campbell Soup Company	20230320	53.49	54.55	53.47	54.08	2404500	54.08	up	up	correct
CPE.US	Callon Petroleum Company	20230320	29.79	30.94	29.77	30.01	2112100	30.01	up	up	correct
CPF.US	Central Pacific Financial Corp	20230320	18.98	19.29	18.49	18.6	246300	18.6	down	down	correct
CPG.US	Crescent Point Energy Corp	20230320	5.83	6.02	5.75	5.98	7366200	5.98	up	up	correct
CPK.US	Chesapeake Utilities Corporation	20230320	128.77	129.72	127.87	128.09	107300	128.09	down	down	correct
CPNG.US	Coupang Inc	20230320	13.14	13.37	12.96	13.17	9465700	13.17	up	down	incorrect
CPRI.US	Capri Holdings Limited	20230320	42.86	43.67	42.46	42.85	3387378	42.85	down	up	incorrect
CPS.US	Cooper	20230320	13.31	13.41	12.75	13.14	102200	13.14	down	down	correct
CPT.US	Camden Property Trust	20230320	101.91	103.57	101.16	103.34	990839	102.3332	up	up	correct
CPUH.US	WT	20230320	0.4442	0.4735	0.4296	0.4702	61319	0.4702	up	up	correct
CR.US	Crane Co	20230320	111.11	113.78	110.41	112.4	268400	112.4	up	up	correct
CRC.US	California Resources Corp	20230320	35.55	36.59	35.34	36.37	848666	36.37	up	up	correct
CRD.US	B	20230320	7.35	7.35	6.9	6.91	13133	6.91	down	down	correct
CRH.US	CRH plc	20230320	49.23	49.67	49.2	49.32	1036100	49.32	up	up	correct
CRI.US	Carter's Inc	20230320	70.55	70.84	69.41	70.48	722311	70.48	down	down	correct
CRK.US	Comstock Resources Inc	20230320	10.35	10.69	10.25	10.47	4641500	10.47	up	down	incorrect
CRL.US	Charles River Laboratories International Inc	20230320	192.86	195.76	191.23	192.59	422900	192.59	down	down	correct
CRM.US	salesforce.com inc	20230320	184.21	185.52	182.65	185.25	5513200	185.25	up	up	correct
CRS.US	Carpenter Technology Corporation	20230320	39.4	40.77	39.07	40.35	426600	40.35	up	up	correct
CRT.US	Cross Timbers Royalty Trust	20230320	13.71	14.3766	13.52	14.12	38768	13.9914	up	down	incorrect
CS.US	Credit Suisse Group AG	20230320	0.91	1.08	0.9	0.94	375645900	0.94	up	up	correct
CSL.US	Carlisle Companies Incorporated	20230320	220.03	222.03	218.93	221.07	638800	221.07	up	up	correct
CSR.US	PC	20230320	24.75	24.75	24.1	24.4	12987	24.4	down	down	correct
CSTM.US	Constellium SE	20230320	14.11	14.25	13.93	14.03	635100	14.03	down	up	incorrect
CSV.US	Carriage Services Inc	20230320	31.84	32.2	31.34	31.58	84700	31.58	down	down	correct
CTA.US	PB	20230320	89.69	89.7	89.69	89.7	1027	89.7	up	up	correct
CTBB.US	Qwest Corp. NT	20230320	14.02	14.02	10.12	10.2	511800	10.2	down	down	correct
CTDD.US	Qwest Corp. 6.75% NT 57	20230320	14.45	14.45	10.45	10.6	315804	10.6	down	up	incorrect
CTLT.US	Catalent Inc	20230320	67.08	67.85	65.07	66.98	1382000	66.98	down	down	correct
CTO.US	PA	20230320	20.4999	20.4999	20.185	20.22	1807	20.22	down	down	correct
CTOS.US	Custom Truck One Source Inc	20230320	6.6	6.74	6.58	6.59	280500	6.59	down	down	correct
CTR.US	ClearBridge MLP and Midstream Total Return Fund Inc	20230320	27.21	27.74	27.09	27.15	21700	27.15	down	down	correct
CTRA.US	Coterra Energy Inc	20230320	23.14	23.82	23.06	23.59	7931400	23.59	up	up	correct
CTS.US	CTS Corporation	20230320	45.35	46.37	45.35	46.1	125638	46.0585	up	up	correct
CTVA.US	Corteva Inc	20230320	56.96	57.89	56.96	57.62	4243200	57.62	up	up	correct
CUBB.US	Customers Bancorp Inc	20230320	16.6	16.6767	16.25	16.25	7802	16.25	down	down	correct
CUBE.US	CubeSmart	20230320	46.76	47.21	46.31	47.09	1359508	46.5831	up	up	correct
CUBI.US	PF	20230320	19.25	19.9999	16.2701	18.4	17152	18.4	down	down	correct
CUK.US	Carnival Corporation & plc	20230320	7.81	8.06	7.73	7.83	2133700	7.83	up	up	correct
CULP.US	Culp Inc	20230320	5.26	5.29	5.2	5.2	13100	5.2	down	down	correct
CURO.US	CURO Group Holdings Corp	20230320	1.47	1.53	1.35	1.42	150800	1.42	down	down	correct
CURV.US	Torrid Holdings Inc.	20230320	2.34	2.34	2.21	2.23	82000	2.23	down	down	correct
CUZ.US	Cousins Properties Incorporated	20230320	19.38	20.24	19.38	19.85	2303300	19.85	up	down	incorrect
CVEO.US	Civeo Corporation	20230320	19.47	19.72	18.78	19.4	84900	19.4	down	down	correct
CVI.US	CVR Energy Inc	20230320	29.95	30.88	29.93	30.53	6999000	30.53	up	up	correct
CVNA.US	Carvana Co	20230320	7.43	7.82	6.87	7.07	9252400	7.07	down	down	correct
CVS.US	CVS Health Corporation	20230320	74.63	75.59	74.63	74.98	6191000	74.98	up	up	correct
CVX.US	Chevron Corporation	20230320	151.74	155.78	151.29	154.58	8469200	154.58	up	up	correct
CW.US	Curtiss	20230320	166.11	169.81	166.11	169.53	116890	169.3444	up	up	correct
CWAN.US	Clearwater Analytics Holdings Inc.	20230320	14.23	14.53	14.085	14.44	989200	14.44	up	up	correct
CWEN.US	Clearway Energy Inc	20230320	30.32	30.71	30.08	30.31	1015900	30.31	down	down	correct
CWH.US	Camping World Holdings Inc	20230320	20.25	20.81	20.015	20.18	1139400	20.18	down	down	correct
CWK.US	Cushman & Wakefield plc	20230320	10.55	10.69	10.32	10.41	1871700	10.41	down	down	correct
CWT.US	California Water Service Group	20230320	57.33	58.5	57.19	57.78	329900	57.78	up	up	correct
CX.US	CEMEX S.A.B. de C.V	20230320	4.91	4.96	4.8	4.86	3039400	4.86	down	down	correct
CXE.US	MFS High Income Municipal Trust	20230320	3.49	3.55	3.47	3.48	95000	3.48	down	down	correct
CXH.US	MFS Investment Grade Municipal Trust	20230320	7.17	7.22	7.15	7.17	31800	7.17
CXM.US	Sprinklr Inc.	20230320	10.39	10.41	10.25	10.4	1171700	10.4	up	up	correct
CXW.US	CoreCivic Inc	20230320	9.01	9.19	8.92	8.95	963900	8.95	down	down	correct
CYD.US	China Yuchai International Limited	20230320	7.05	7.28	7	7	11800	7	down	down	correct
CYH.US	Community Health Systems Inc	20230320	5.12	5.29	5.08	5.18	2197200	5.18	up	up	correct
D.US	Dominion Energy Inc	20230320	55.24	55.9	55.03	55.62	4195200	55.62	up	up	correct
DAC.US	Danaos Corporation	20230320	52.09	53.21	51.66	51.88	161900	51.88	down	down	correct
DAL.US	Delta Air Lines Inc	20230320	33.08	33.52	32.92	33.14	9241000	33.14	up	up	correct
DAN.US	Dana Incorporated	20230320	13.55	13.99	13.55	13.73	1344900	13.73	up	down	incorrect
DAO.US	Youdao Inc	20230320	8.71	8.768	8.15	8.17	163400	8.17	down	down	correct
DAR.US	Darling Ingredients Inc	20230320	53.18	55.33	53.13	54.45	1304200	54.45	up	up	correct
DASH.US	DoorDash Inc	20230320	59	59.71	58.14	59.32	3184800	59.32	up	up	correct
DAVA.US	Endava plc	20230320	64.5	65.787	64.2	65.39	352791	65.39	up	up	correct
DB.US	Deutsche Bank Aktiengesellschaft	20230320	9.82	10.14	9.8	9.91	10486300	9.91	up	up	correct
DBD.US	Diebold Nixdorf Incorporated	20230320	1.04	1.21	1.01	1.05	9653700	1.05	up	up	correct
DBI.US	Designer Brands Inc	20230320	9.39	9.44	8.82	8.92	2316546	8.8689	down	down	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20230320	14.66	14.89	14.32	14.47	42800	14.47	down	down	correct
DBRG.US	PJ	20230320	17.66	18.155	17.65	17.65	16059	17.65	down	down	correct
DCF.US	BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc	20230320	7.05	7.14	7.05	7.08	29520	7.08	up	up	correct
DCI.US	Donaldson Company Inc	20230320	62.91	64.06	62.91	63.48	425800	63.48	up	up	correct
DCO.US	Ducommun Incorporated	20230320	50.49	51.45	50.27	51.17	67000	51.17	up	up	correct
DCP.US	PC	20230320	24.91	25.2944	23.13	24.16	27592	23.6832	down	down	correct
DD.US	DuPont de Nemours Inc	20230320	68.01	69.35	68	68.93	3483500	68.93	up	up	correct
DDD.US	3D Systems Corporation	20230320	10	10.13	9.71	9.79	1518832	9.79	down	down	correct
DDL.US	Dingdong (Cayman) Limited	20230320	3.91	3.91	3.35	3.37	1572400	3.37	down	down	correct
DDS.US	Dillard's Inc	20230320	319.56	329.765	318.36	321.32	98936	321.106	up	down	incorrect
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20230320	25.23	25.39	25.17	25.29	4600	25.29	up	up	correct
DE.US	Deere & Company	20230320	389.16	396.68	387.49	394.5	1325100	393.2696	up	up	correct
DEA.US	Easterly Government Properties Inc	20230320	13.2	13.41	13.11	13.19	1387600	13.19	down	down	correct
DECK.US	Deckers Outdoor Corporation	20230320	414.44	419.91	412.6	415.51	236900	415.51	up	up	correct
DEI.US	Douglas Emmett Inc	20230320	11.41	11.89	11.39	11.59	3257506	11.4104	up	up	correct
DELL.US	Dell Technologies Inc	20230320	37.59	38.84	37.49	38.55	5994133	38.55	up	up	correct
DEN.US	Denbury Inc	20230320	77.49	80.8	76.46	79.45	773300	79.45	up	up	correct
DEO.US	Diageo plc	20230320	175.16	175.76	174.45	175.44	329900	175.44	up	up	correct
DESP.US	Despegar.com Corp	20230320	5.21	5.41	5.16	5.36	321100	5.36	up	up	correct
DFIN.US	Donnelley Financial Solutions Inc	20230320	36.98	37.53	36.82	37.35	187300	37.35	up	up	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20230320	17.74	17.762	16.55	16.66	268727	16.5481	down	down	correct
DFS.US	Discover Financial Services	20230320	93.64	96.8	93.45	93.82	3135900	93.82	up	up	correct
DG.US	Dollar General Corporation	20230320	208.64	211.78	208.18	210.33	1886800	210.33	up	up	correct
DGX.US	Quest Diagnostics Incorporated	20230320	131.96	133.29	131.89	132.91	1236100	132.91	up	down	incorrect
DHF.US	BNY Mellon High Yield Strategies Fund	20230320	2.11	2.14	2.1	2.11	318525	2.11
DHI.US	D.R. Horton Inc	20230320	97.07	98.2	96.31	96.63	2847700	96.63	down	down	correct
DHR.US	PB	20230320	1235	1240	1234.5	1237.3	20690	1224.9101	up	up	correct
DHT.US	DHT Holdings Inc	20230320	10.51	10.91	10.48	10.78	2667100	10.78	up	up	correct
DHX.US	DHI Group Inc	20230320	3.58	3.64	3.54	3.57	110500	3.57	down	down	correct
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20230320	14.15	14.34	14.15	14.28	47300	14.28	up	up	correct
DIN.US	Dine Brands Global Inc	20230320	65.9	67.36	65.84	67.21	297900	67.21	up	up	correct
DIS.US	The Walt Disney Company	20230320	93.43	94.92	93	94.22	6657200	94.22	up	up	correct
DK.US	Delek US Holdings Inc	20230320	22.56	22.9	22.19	22.62	1451600	22.62	up	up	correct
DKL.US	Delek Logistics Partners LP	20230320	52.34	52.34	50.5	51.22	19200	51.22	down	down	correct
DKS.US	DICK'S Sporting Goods Inc	20230320	145.82	146.65	143.18	143.75	1300400	143.75	down	down	correct
DLB.US	Dolby Laboratories Inc	20230320	81.19	82.9	81.19	82.61	305600	82.61	up	up	correct
DLNG.US	PB	20230320	23.6	24.02	23.52	24.02	2664	24.02	up	down	incorrect
DLR.US	PL	20230320	20.92	21.17	20.53	20.7	49495	20.7	down	up	incorrect
DLX.US	Deluxe Corporation	20230320	14.75	15.62	14.71	15.15	367900	15.15	up	up	correct
DLY.US	DoubleLine Yield Opportunities Fund Common Shares of Beneficial Interest	20230320	13.67	13.67	13.4	13.43	179300	13.43	down	down	correct
DM.US	Desktop Metal Inc	20230320	2.02	2.08	1.97	2	3072882	2	down	down	correct
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20230320	10.95	10.95	10.85	10.89	29706	10.89	down	down	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20230320	10.54	10.7	10.54	10.58	17200	10.4802	up	up	correct
DMS.US	Digital Media Solutions Inc	20230320	0.6119	0.6672	0.6021	0.64	86070	0.64	up	up	correct
DNA.US	Ginkgo Bioworks Holdings	20230320	1.28	1.31	1.21	1.24	20635000	1.24	down	down	correct
DNB.US	Dun & Bradstreet Holdings Inc	20230320	10.74	10.82	10.64	10.72	2074727	10.72	down	down	correct
DNOW.US	NOW Inc	20230320	10.2	10.575	10.2	10.36	1319400	10.36	up	down	incorrect
DNP.US	DNP Select Income Fund Inc	20230320	11.03	11.085	10.98	11	439538	10.9351	down	down	correct
DNZ.US	D and Z Media Acquisition Corp	20230320	1.34	1.36	1.33	1.34	640951	1.34
DOC.US	Physicians Realty Trust	20230320	14.62	14.91	14.61	14.78	1683200	14.78	up	up	correct
DOCN.US	DigitalOcean Holdings Inc	20230320	33.81	34.76	33.33	34.71	1612300	34.71	up	up	correct
DOCS.US	Doximity Inc.	20230320	30.54	31.025	30.24	30.92	927700	30.92	up	up	correct
DOLE.US	Dole plc	20230320	11.42	11.5	11.31	11.34	229207	11.2623	down	down	correct
DOMA.US	Doma Holdings Inc	20230320	0.392	0.42	0.35	0.385	999800	0.385	down	down	correct
DOOR.US	Masonite International Corporation	20230320	85.94	87.11	85.19	85.97	151100	85.97	up	up	correct
DOV.US	Dover Corporation	20230320	137.5	140.2	136.83	140.14	1690000	140.14	up	up	correct
DOW.US	Dow Inc	20230320	50.67	51.41	50.618	51.26	5403200	51.26	up	up	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20230320	12.92	13.1199	12.84	12.9	98120	12.9	down	down	correct
DPZ.US	Domino's Pizza Inc	20230320	310.81	317.82	310.81	317.18	869400	317.18	up	down	incorrect
DQ.US	Daqo New Energy Corp	20230320	45.38	49.05	45.38	48	769700	48	up	up	correct
DRD.US	DRDGOLD Limited	20230320	8.51	8.79	8.34	8.75	820900	8.75	up	up	correct
DRH.US	PA	20230320	24.5099	24.87	24.5075	24.87	10484	24.87	up	up	correct
DRI.US	Darden Restaurants Inc	20230320	148.69	151.45	148.69	150.63	1500100	150.63	up	down	incorrect
DRQ.US	Dril	20230320	27.34	28.37	27.31	27.91	302700	27.91	up	down	incorrect
DSL.US	DoubleLine Income Solutions Fund	20230320	11.37	11.39	11.16	11.16	416500	11.16	down	down	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20230320	5.67	5.69	5.64	5.67	104410	5.67
DSU.US	BlackRock Debt Strategies Fund Inc	20230320	9.27	9.31	9.24	9.26	178900	9.26	down	down	correct
DSX.US	PB	20230320	25.35	25.35	24.5708	24.72	5632	24.72	down	down	correct
DT.US	Dynatrace Inc	20230320	38.6	38.67	37.76	38.37	1743800	38.37	down	up	incorrect
DTB.US	DTB	20230320	19.834	19.834	19.17	19.3	5200	19.0411	down	down	correct
DTC.US	Solo Brands Inc.	20230320	6.385	6.58	6.1	6.51	354400	6.51	up	down	incorrect
DTE.US	DTE Energy Company	20230320	107.33	108.84	107.33	108.4	1742100	108.4	up	up	correct
DTF.US	DTF Tax	20230320	10.92	10.98	10.9	10.92	3400	10.92
DTLA.US	P	20230320	2	2.03	1.69	1.7	16781	1.7	down	up	incorrect
DTM.US	DT Midstream Inc	20230320	46.6	48.07	46.5	47.56	806200	47.56	up	up	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20230320	22.66	23.165	22.6	22.6	25100	22.6	down	down	correct
DUK.US	PA	20230320	25.02	25.2812	24.83	24.95	94602	24.95	down	down	correct
DUKB.US	Duke Energy Corp	20230320	25.02	25.1	24.75	24.87	33200	24.87	down	down	correct
DV.US	DoubleVerify Holdings Inc	20230320	25.24	25.8	25.13	25.62	920400	25.62	up	up	correct
DVA.US	DaVita Inc	20230320	77.11	79.32	77.11	77.99	852900	77.99	up	up	correct
DVN.US	Devon Energy Corporation	20230320	46	47.32	45.98	47	8906600	47	up	up	correct
DX.US	PC	20230320	21.65	21.78	21.5001	21.63	9983	21.1999	down	up	incorrect
DXC.US	DXC Technology Company	20230320	23.01	23.59	22.92	23.16	2503200	23.16	up	up	correct
DY.US	Dycom Industries Inc	20230320	95.71	97.1	94.17	95.11	559500	95.11	down	up	incorrect
E.US	Eni S.p.A	20230320	25.94	26.3	25.94	26.16	470100	26.16	up	up	correct
EAF.US	GrafTech International Ltd	20230320	4.54	4.715	4.51	4.55	1627300	4.55	up	up	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20230320	21.67	21.7763	21.5	21.52	23361	21.52	down	down	correct
EARN.US	Ellington Residential Mortgage REIT	20230320	7.07	7.15	6.95	7	109809	6.9234	down	down	correct
EAT.US	Brinker International Inc	20230320	36.07	37.06	35.68	36.34	1286800	36.34	up	up	correct
EB.US	Eventbrite Inc	20230320	8.32	8.49	8.23	8.33	453300	8.33	up	up	correct
EBF.US	Ennis Inc	20230320	21.28	21.81	21.27	21.5	129649	21.5	up	up	correct
EBR.US	Centrais Elétricas Brasileiras S.A.	20230320	6.12	6.18	6.06	6.11	2393300	6.11	down	up	incorrect
EBS.US	Emergent BioSolutions Inc	20230320	8.16	8.4	8.01	8.07	1204000	8.07	down	down	correct
EC.US	Ecopetrol S.A	20230320	9.94	9.99	9.61	9.84	1947100	9.84	down	down	correct
ECAT.US	BlackRock ESG Capital Allocation Trust	20230320	14.48	14.61	14.44	14.6	258600	14.6	up	down	incorrect
ECC.US	Eagle Point Credit Company Inc	20230320	10.17	10.535	10.17	10.38	378300	10.38	up	up	correct
ECCC.US	Eagle Point Credit Company Inc	20230320	20.82	21.92	20.82	21.58	5055	21.58	up	up	correct
ECCW.US	ECCW	20230320	22.77	23.04	22.5001	22.59	2649	22.59	down	down	correct
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20230320	23.61	23.61	22.81	22.81	1800	22.81	down	down	correct
ECL.US	Ecolab Inc	20230320	154.99	156.4	154.49	156.29	1737600	156.29	up	up	correct
ECVT.US	Ecovyst Inc	20230320	10.01	10.135	9.99	10.02	691600	10.02	up	up	correct
ED.US	Consolidated Edison Inc	20230320	95.93	97.33	95.81	96.91	1735300	96.91	up	up	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20230320	4.48	4.491	4.42	4.45	108252	4.3726	down	down	correct
EDF.US	Stone Harbor Emerging Markets Income Fund	20230320	4.12	4.14	4.05	4.09	33300	4.09	down	down	correct
EDI.US	Stone Harbor Emerging Markets Total Income Fund	20230320	4.98	5	4.88	4.96	33900	4.96	down	up	incorrect
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20230320	7.04	7.3	6.67	6.7	39600	6.7	down	down	correct
EDR.US	Endeavor Group Holdings Inc	20230320	22.95	23.25	22.53	22.82	1942400	22.82	down	up	incorrect
EDU.US	New Oriental Education & Technology Group Inc	20230320	34.05	36.06	33.98	35.12	2716600	35.12	up	up	correct
EEA.US	The European Equity Fund Inc	20230320	8.17	8.17	8.13	8.13	5400	8.13	down	down	correct
EEX.US	Emerald Holding Inc	20230320	3.33	3.485	3.29	3.35	63800	3.35	up	up	correct
EFC.US	PA	20230320	19.55	19.845	19.23	19.5175	7847	19.1033	down	down	correct
EFR.US	Eaton Vance Senior Floating	20230320	11.07	11.22	11.07	11.17	72900	11.068	up	up	correct
EFT.US	Eaton Vance Floating	20230320	11.23	11.37	11.22	11.3	114600	11.194	up	down	incorrect
EFX.US	Equifax Inc	20230320	200.43	201.65	197.93	200.88	628600	200.88	up	up	correct
EGF.US	BlackRock Enhanced Government Fund Inc	20230320	9.58	9.58	9.55	9.55	900	9.55	down	down	correct
EGGF.US	UN	20230320	10.18	10.18	10.18	10.18	0	10.18
EGHT.US	8x8 Inc	20230320	4.15	4.21	3.99	4.12	1686700	4.12	down	up	incorrect
EGO.US	Eldorado Gold Corporation	20230320	9.97	10.07	9.84	10.04	2362500	10.04	up	up	correct
EGP.US	EastGroup Properties Inc	20230320	160.43	163.56	158.81	162.01	263828	160.7578	up	up	correct
EGY.US	VAALCO Energy Inc	20230320	4.2	4.2	4.05	4.07	2050800	4.0085	down	down	correct
EHC.US	Encompass Health Corporation	20230320	51.88	52.87	51.725	52.5	704379	52.3518	up	up	correct
EHI.US	Western Asset Global High Income Fund Inc	20230320	7.35	7.37	7.12	7.16	36900	7.0944	down	up	incorrect
EIC.US	Eagle Point Income Company Inc	20230320	14.68	14.85	14.14	14.3	28000	14.3	down	down	correct
EICA.US	Eagle Point Income Company Inc.	20230320	23.82	23.82	23.82	23.82	0	23.82
EIG.US	Employers Holdings Inc	20230320	41.35	42.98	41.35	42.17	194400	42.17	up	down	incorrect
EIX.US	Edison International	20230320	68.2	69.32	68.11	69	2204109	68.271	up	down	incorrect
EL.US	The Estée Lauder Companies Inc	20230320	234.62	237.09	233.72	236.82	1201400	236.82	up	down	incorrect
ELAN.US	Elanco Animal Health Incorporated	20230320	9.28	9.57	9.23	9.32	14826800	9.32	up	down	incorrect
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20230320	21.73	21.8	21.5101	21.78	16722	21.78	up	up	correct
ELF.US	e.l.f. Beauty Inc	20230320	73.07	74.98	72.63	74.51	660800	74.51	up	up	correct
ELP.US	Companhia Paranaense de Energia	20230320	6.25	6.32	6.2	6.29	624678	6.29	up	up	correct
ELS.US	Equity LifeStyle Properties Inc	20230320	64.95	66.24	64.68	65.89	1460340	65.4396	up	up	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20230320	8.32	8.41	8.31	8.34	143700	8.2716	up	down	incorrect
EME.US	EMCOR Group Inc	20230320	161.49	163.68	160.91	161.65	337600	161.65	up	up	correct
EMF.US	Templeton Emerging Markets Fund	20230320	11.26	11.39	11.25	11.27	7392	11.27	up	up	correct
EMN.US	Eastman Chemical Company	20230320	80.03	81.15	79.93	81.13	1642700	81.13	up	up	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20230320	26.31	26.95	26.31	26.44	16900	26.44	up	up	correct
EMP.US	Entergy Mississippi Inc. 1M BD 66	20230320	22.26	22.26	21.58	21.58	11734	21.58	down	down	correct
EMR.US	Emerson Electric Co	20230320	81.37	82.7	81.32	82.27	2469000	82.27	up	up	correct
ENB.US	Enbridge Inc	20230320	36.55	37.36	36.54	37.15	4530000	37.15	up	up	correct
ENBA.US	Enbridge Inc. 6.375 SNT18 B 78	20230320	25.27	25.279	25.27	25.27	57600	25.27
ENFN.US	Enfusion Inc.	20230320	10.41	10.495	10.11	10.15	322800	10.15	down	down	correct
ENIC.US	Enel Chile S.A	20230320	2.23	2.285	2.22	2.25	271600	2.25	up	up	correct
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20230320	22.79	22.79	22.79	22.79	200	22.79
ENLC.US	EnLink Midstream LLC	20230320	10.32	10.66	10.25	10.4	1949900	10.4	up	up	correct
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20230320	23.81	23.98	23.31	23.31	5900	23.31	down	down	correct
ENS.US	EnerSys	20230320	80.48	82.11	80.48	81.39	189100	81.39	up	up	correct
ENV.US	Envestnet Inc	20230320	53.11	54.04	52.88	53.41	555300	53.41	up	up	correct
ENVA.US	Enova International Inc	20230320	42.64	43.28	41.75	42.16	275100	42.16	down	down	correct
ENZ.US	Enzo Biochem Inc	20230320	2.19	2.46	2.19	2.24	3973600	2.24	up	up	correct
EOD.US	Wells Fargo Advantage Funds	20230320	4.29	4.34	4.27	4.31	69300	4.31	up	up	correct
EOG.US	EOG Resources Inc	20230320	102.91	106.41	102.91	105.45	3560703	105.45	up	up	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20230320	15.04	15.19	15	15.12	43700	15.01	up	up	correct
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20230320	15.88	15.9	15.76	15.81	121000	15.695	down	down	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20230320	17.45	17.45	17.15	17.21	7000	17.147	down	down	correct
EP.US	PC	20230320	45.0081	45.38	45.0081	45.36	1214	45.36	up	up	correct
EPAC.US	Enerpac Tool Group Corp	20230320	27.02	27.54	27.02	27.36	239700	27.36	up	up	correct
EPAM.US	EPAM Systems Inc	20230320	279.12	281.99	273.21	275.04	799400	275.04	down	down	correct
EPC.US	Edgewell Personal Care Company	20230320	40.52	41.51	40.52	41.18	551600	41.18	up	up	correct
EPD.US	Enterprise Products Partners L.P	20230320	25.15	25.39	24.8	24.92	5469000	24.92	down	down	correct
EPR.US	PG	20230320	17.21	17.31	17.12	17.2	13633	16.849	down	down	correct
EPRT.US	Essential Properties Realty Trust Inc	20230320	24.52	24.92	24.35	24.77	1038623	24.4883	up	up	correct
EQC.US	PD	20230320	24.48	24.75	24.48	24.6	8045	24.6	up	up	correct
EQH.US	PC	20230320	17.22	17.22	16.32	16.3832	15207	16.3832	down	down	correct
EQNR.US	Equinor ASA	20230320	27.24	27.49	27.02	27.34	4154800	27.34	up	up	correct
EQR.US	Equity Residential	20230320	57.62	58.26	57.08	58.16	2357200	57.4647	up	down	incorrect
EQS.US	Equus Total Return Inc	20230320	1.5	1.5	1.49	1.49	5600	1.49	down	down	correct
EQT.US	EQT Corporation	20230320	29.5	30.58	29.4	30.16	7154500	30.16	up	up	correct
ERF.US	Enerplus Corporation	20230320	13.11	13.75	13.11	13.67	1279800	13.67	up	down	incorrect
ERJ.US	Embraer S.A	20230320	15.36	15.39	15.04	15.11	1390100	15.11	down	down	correct
ES.US	Eversource Energy	20230320	76.03	76.78	75.78	76.18	2021300	76.18	up	up	correct
ESE.US	ESCO Technologies Inc	20230320	88.19	89.96	88.19	88.47	91729	88.3942	up	up	correct
ESI.US	Element Solutions Inc	20230320	18.59	18.79	18.49	18.55	1119000	18.55	down	down	correct
ESMT.US	EngageSmart LLC	20230320	18.92	18.94	18.45	18.54	345900	18.54	down	down	correct
ESNT.US	Essent Group Ltd	20230320	37.45	38.37	37.39	37.88	807200	37.88	up	up	correct
ESRT.US	Empire State Realty Trust Inc	20230320	6.05	6.33	6.05	6.25	1432800	6.25	up	up	correct
ESS.US	Essex Property Trust Inc	20230320	207.19	210.07	205.785	208.58	381333	206.2217	up	up	correct
ESTC.US	Elastic N.V	20230320	54.38	55.26	53.59	55.17	874600	55.17	up	up	correct
ESTE.US	Earthstone Energy Inc	20230320	11.72	12.08	11.57	11.59	1981700	11.59	down	down	correct
ETB.US	Eaton Vance Tax	20230320	12.81	12.96	12.81	12.91	42000	12.817	up	down	incorrect
ETD.US	Ethan Allen Interiors Inc	20230320	26.68	27.3	26.68	26.92	279800	26.92	up	up	correct
ETG.US	Eaton Vance Tax	20230320	15.15	15.32	15.15	15.26	78200	15.16	up	up	correct
ETI.US	P	20230320	24.75	24.8	24.75	24.8	425	24.8	up	up	correct
ETJ.US	Eaton Vance Risk	20230320	7.61	7.73	7.61	7.68	93300	7.622	up	up	correct
ETN.US	Eaton Corporation plc	20230320	162.79	164.67	161.62	163.56	2009000	163.56	up	down	incorrect
ETO.US	Eaton Vance Tax	20230320	20.97	21.23	20.97	21.15	43000	21.013	up	up	correct
ETR.US	Entergy Corporation	20230320	104.9	106.47	104.78	106.07	1349500	106.07	up	up	correct
ETRN.US	Equitrans Midstream Corporation	20230320	5.32	5.57	5.32	5.36	5650760	5.36	up	up	correct
ETV.US	Eaton Vance Tax	20230320	12.64	12.73	12.61	12.69	141000	12.595	up	up	correct
ETW.US	Eaton Vance Tax	20230320	7.85	7.87	7.81	7.84	128500	7.782	down	down	correct
ETWO.US	E2open Parent Holdings Inc	20230320	5.43	5.45	5.325	5.41	1138300	5.41	down	up	incorrect
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20230320	17.86	17.92	17.83	17.83	7200	17.768	down	down	correct
ETY.US	Eaton Vance Tax	20230320	11.43	11.55	11.32	11.5	192600	11.419	up	up	correct
EURN.US	Euronav NV	20230320	16.55	16.985	16.52	16.73	939400	16.73	up	down	incorrect
EVA.US	Enviva Partners LP	20230320	29.74	30.3	28.49	28.92	684700	28.92	down	down	correct
EVC.US	Entravision Communications Corporation	20230320	5.52	5.77	5.44	5.72	527900	5.72	up	up	correct
EVF.US	Eaton Vance Senior Income Trust	20230320	5.33	5.34	5.25	5.28	74700	5.28	down	down	correct
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20230320	10.15	10.1909	9.9	10.15	24182	10.06
EVH.US	Evolent Health Inc	20230320	31.1	31.66	30.83	31.05	440200	31.05	down	down	correct
EVN.US	Eaton Vance Municipal Income Trust	20230320	10.01	10.02	9.95	9.97	54200	9.97	down	down	correct
EVR.US	Evercore Inc	20230320	115.3	115.86	112.95	113.86	345100	113.86	down	down	correct
EVRG.US	Evergy Inc	20230320	60.13	60.45	59.63	60.04	1829100	60.04	down	up	incorrect
EVRI.US	Everi Holdings Inc	20230320	16.88	17.05	16.69	16.82	372300	16.82	down	up	incorrect
EVT.US	Eaton Vance Tax	20230320	21.52	21.86	21.52	21.64	95400	21.491	up	up	correct
EVTC.US	EVERTEC Inc	20230320	33.28	34.1	33.28	33.53	307000	33.53	up	down	incorrect
EW.US	Edwards Lifesciences Corporation	20230320	80.63	81.71	80.02	81.08	3866800	81.08	up	up	correct
EXD.US	Eaton Vance Tax	20230320	9.62	9.87	9.62	9.72	11000	9.649	up	down	incorrect
EXG.US	Eaton Vance Tax	20230320	7.42	7.47	7.42	7.45	520400	7.395	up	up	correct
EXK.US	Endeavour Silver Corp	20230320	3.43	3.53	3.37	3.48	2534600	3.48	up	up	correct
EXP.US	Eagle Materials Inc	20230320	133.91	136.07	133.11	135.37	194400	135.37	up	down	incorrect
EXPR.US	Express Inc	20230320	0.87	0.87	0.82	0.82	1181100	0.82	down	down	correct
EXR.US	Extra Space Storage Inc	20230320	160.05	160.86	157.79	160.34	794000	160.34	up	up	correct
F.US	PC	20230320	23.34	23.6	23.11	23.11	47405	23.11	down	down	correct
FACT.US	Freedom Acquisition I Corp	20230320	10.27	10.275	10.27	10.275	400	10.275	up	down	incorrect
FAF.US	First American Financial Corporation	20230320	52.12	54.11	52.12	53.84	778700	53.84	up	down	incorrect
FBK.US	FB Financial Corporation	20230320	31.94	32.828	31.17	31.2	173700	31.2	down	up	incorrect
FBP.US	First BanCorp	20230320	11.39	11.86	11.39	11.43	1695600	11.43	up	up	correct
FC.US	Franklin Covey Co	20230320	44.85	45.33	44.6	45.11	84286	45.11	up	down	incorrect
FCF.US	First Commonwealth Financial Corporation	20230320	12.89	13.2	12.61	12.66	1206500	12.66	down	down	correct
FCN.US	FTI Consulting Inc	20230320	196.64	197.96	194.49	196.01	251800	196.01	down	down	correct
FCPT.US	Four Corners Property Trust Inc	20230320	26.65	27.28	26.54	26.89	500070	26.5467	up	up	correct
FCRX.US	FCRX	20230320	23.45	23.45	22.45	23.45	3100	23.45
FCT.US	First Trust Senior Floating Rate Income Fund II	20230320	9.32	9.44	9.32	9.41	96400	9.41	up	up	correct
FCX.US	Freeport	20230320	36.98	37.62	36.75	37.45	11952500	37.45	up	up	correct
FDEU.US	First Trust Dynamic Europe Equity Income Fund	20230320	11.16	11.332	11.13	11.31	12600	11.31	up	down	incorrect
FDP.US	Fresh Del Monte Produce Inc	20230320	29.72	30.09	29.72	29.91	238100	29.91	up	up	correct
FDS.US	FactSet Research Systems Inc	20230320	407.41	412.55	405.605	411.55	326400	411.55	up	up	correct
FDX.US	FedEx Corporation	20230320	219.99	221.28	215.48	216.24	3336400	216.24	down	down	correct
FE.US	FirstEnergy Corp	20230320	39.91	40.63	39.68	40.32	2619800	40.32	up	up	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20230320	8	8	8	8	0	8
FEI.US	First Trust MLP and Energy Income Fund	20230320	7.34	7.38	7.28	7.32	229500	7.32	down	down	correct
FENG.US	Phoenix New Media Limited	20230320	2.32	2.36	2.28	2.31	3990	2.31	down	down	correct
FERG.US	Ferguson plc	20230320	129.48	132.15	129.4	131.13	998500	131.13	up	up	correct
FET.US	Forum Energy Technologies Inc	20230320	22.98	24.06	22.98	23.65	156429	23.65	up	up	correct
FF.US	FutureFuel Corp	20230320	7.37	7.4	7.14	7.24	230200	7.24	down	down	correct
FFA.US	First Trust Enhanced Equity Income Fund	20230320	16.29	16.47	16.29	16.39	29000	16.0794	up	up	correct
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20230320	14.01	14.1	13.06	13.1	335500	13.0102	down	down	correct
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20230320	2.82	2.98	2.82	2.95	52300	2.95	up	down	incorrect
FHI.US	Federated Hermes Inc	20230320	39.99	40.69	39.87	40.49	722400	40.49	up	up	correct
FHN.US	PE	20230320	19.83	21	19.5	19.77	46189	19.3631	down	down	correct
FICO.US	Fair Isaac Corporation	20230320	654.5	684.49	650	682.55	309500	682.55	up	up	correct
FIF.US	First Trust Energy Infrastructure Fund	20230320	13.63	13.83	13.63	13.7	27900	13.7	up	up	correct
FIGS.US	FIGS Inc.	20230320	5.67	5.88	5.59	5.84	2754500	5.84	up	up	correct
FINS.US	Angel Oak Financial Strategies Income Term Trust	20230320	12.4653	12.538	12.375	12.38	275325	12.38	down	down	correct
FINV.US	FinVolution Group	20230320	3.74	4.005	3.73	3.94	1203100	3.94	up	up	correct
FIS.US	Fidelity National Information Services Inc	20230320	51.79	52.71	51.04	51.55	8089800	51.55	down	down	correct
FIX.US	Comfort Systems USA Inc	20230320	136.1	139.95	136.1	139.15	289600	139.15	up	up	correct
FL.US	Foot Locker Inc	20230320	46.1	47	39.34	39.86	11000800	39.86	down	down	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20230320	14.57	14.59	13.78	13.9	103100	13.8069	down	down	correct
FLNG.US	FLEX LNG Ltd	20230320	31.45	32.6872	31.36	32.3	459501	32.3	up	up	correct
FLO.US	Flowers Foods Inc	20230320	26.82	27.32	26.82	27.04	2593400	27.04	up	up	correct
FLR.US	Fluor Corporation	20230320	29.59	30.4	29.41	29.96	1827300	29.96	up	up	correct
FLS.US	Flowserve Corporation	20230320	30.54	31.04	30.54	30.73	912900	30.5349	up	up	correct
FLT.US	FLEETCOR Technologies Inc	20230320	192.36	203.12	191.76	199.08	1501557	199.08	up	down	incorrect
FMC.US	FMC Corporation	20230320	117.07	119.14	115.89	118.86	1011750	118.2901	up	down	incorrect
FMN.US	Federated Premier Municipal Income Fund	20230320	10.58	10.7	10.55	10.55	25700	10.511	down	down	correct
FMS.US	Fresenius Medical Care AG & Co. KGaA	20230320	19.58	19.61	19.36	19.44	1996610	19.44	down	down	correct
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20230320	87.23	88.22	87.17	88	197100	88	up	up	correct
FMY.US	First Trust Mortgage Income Fund	20230320	11.31	11.31	11.31	11.31	184	11.31
FN.US	Fabrinet	20230320	111.63	115.27	111.63	114.4	255600	114.4	up	down	incorrect
FNA.US	Paragon 28 Inc.	20230320	17.48	17.54	17.152	17.31	199000	17.31	down	down	correct
FNB.US	PE	20230320	23.1	23.6248	22.65	22.65	25283	22.65	down	down	correct
FND.US	Floor & Decor Holdings Inc	20230320	91.82	94.09	91.41	92.43	1384600	92.43	up	up	correct
FNF.US	Fidelity National Financial Inc	20230320	32.55	33.67	32.55	33.64	1764000	33.64	up	up	correct
FNV.US	Franco	20230320	144.87	146.53	143.32	144.58	1037800	144.58	down	down	correct
FOA.US	Finance Of America Companies Inc	20230320	1.34	1.4	1.34	1.35	65748	1.35	up	up	correct
FOF.US	Cohen & Steers Closed	20230320	10.4	10.4867	10.35	10.4	42776	10.4
FOR.US	Forestar Group Inc	20230320	14.5	14.7	14.33	14.51	132352	14.51	up	down	incorrect
FORG.US	ForgeRock Inc.	20230320	20.21	20.34	20.1	20.31	695500	20.31	up	up	correct
FOUR.US	Shift4 Payments Inc	20230320	66.96	68.37	66.45	66.94	802100	66.94	down	down	correct
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20230320	15.55	15.69	14.59	14.65	386000	14.65	down	down	correct
FPH.US	Five Point Holdings LLC	20230320	2.08	2.1	2.05	2.05	59400	2.05	down	up	incorrect
FPI.US	Farmland Partners Inc	20230320	9.68	9.8645	9.52	9.82	696370	9.7633	up	up	correct
FPL.US	First Trust New Opportunities MLP & Energy Fund	20230320	5.7	5.74	5.66	5.7	22400	5.7
FR.US	First Industrial Realty Trust Inc	20230320	51.16	51.89	50.75	51.69	1337153	51.3713	up	up	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20230320	11.15	11.39	11.11	11.3	292900	11.3	up	up	correct
FRC.US	PM	20230320	8.51	9.2	6.86	6.92	2065011	6.92	down	down	correct
FRO.US	Frontline Ltd	20230320	16.23	16.84	16.14	16.64	3244500	16.64	up	up	correct
FRT.US	PC	20230320	20.1	20.3	20.0721	20.1801	2881	19.8812	up	down	incorrect
FSK.US	FS KKR Capital Corp	20230320	17.57	18.09	17.57	17.76	1451382	17.76	up	down	incorrect
FSLY.US	Fastly Inc	20230320	15.2	15.58	15.03	15.33	2875700	15.33	up	up	correct
FSM.US	Fortuna Silver Mines Inc	20230320	3.5	3.57	3.44	3.55	4005000	3.55	up	up	correct
FSR.US	Fisker Inc	20230320	5.97	6.12	5.72	5.72	7089300	5.72	down	down	correct
FSS.US	Federal Signal Corporation	20230320	51.17	51.97	50.92	51.65	652700	51.65	up	up	correct
FT.US	Franklin Universal Trust	20230320	6.75	6.9	6.75	6.75	47500	6.75
FTCH.US	Farfetch Limited	20230320	4.61	4.63	4.41	4.46	5852700	4.46	down	down	correct
FTHY.US	First Trust High Yield Opportunities 2027 Term Fund	20230320	13.59	13.59	13.44	13.53	41800	13.53	down	down	correct
FTI.US	TechnipFMC plc	20230320	12.55	12.89	12.42	12.72	6462100	12.72	up	up	correct
FTK.US	Flotek Industries Inc	20230320	0.96	0.98	0.93	0.98	166000	0.98	up	up	correct
FTS.US	Fortis Inc	20230320	42.01	42.41	41.99	42.07	726500	42.07	up	up	correct
FTV.US	Fortive Corporation	20230320	64.37	65.56	64.255	65.43	2198400	65.43	up	up	correct
FUBO.US	fuboTV Inc	20230320	1.09	1.16	0.96	1.1	28975400	1.1	up	down	incorrect
FUL.US	H.B. Fuller Company	20230320	65.39	66.61	65.39	66.37	461400	66.37	up	up	correct
FUN.US	Cedar Fair L.P	20230320	44.09	44.53	43.63	43.87	113200	43.87	down	down	correct
FVRR.US	Fiverr International Ltd	20230320	33.01	33.31	32.15	32.87	393425	32.87	down	down	correct
FXLV.US	F45 Training Holdings Inc.	20230320	1.5	1.5	1.25	1.27	491086	1.27	down	up	incorrect
G.US	Genpact Limited	20230320	44.02	45.02	43.97	44.84	747500	44.84	up	up	correct
GAB.US	The Gabelli Equity Trust Inc	20230320	5.47	5.56	5.34	5.41	676900	5.41	down	down	correct
GAM.US	PB	20230320	25.4247	25.4247	25.4	25.4	1414	25.4	down	down	correct
GATO.US	Gatos Silver Inc	20230320	4.81	4.87	4.62	4.73	649900	4.73	down	down	correct
GATX.US	GATX Corporation	20230320	101.92	105.61	101.84	104.27	246800	104.27	up	down	incorrect
GB.US	Global Blue Group Holding AG	20230320	5.97	5.97	5.69	5.88	2590	5.88	down	up	incorrect
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20230320	16.88	16.99	16.75	16.92	38200	16.92	up	down	incorrect
GBX.US	The Greenbrier Companies Inc	20230320	27.27	28.48	27.19	28.27	512400	28.27	up	up	correct
GCI.US	Gannett Co Inc	20230320	2.01	2.045	1.98	1.99	761291	1.99	down	down	correct
GCO.US	Genesco Inc	20230320	36.27	37.26	35.89	36.42	269300	36.42	up	up	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20230320	4.39	4.45	4.2	4.22	71700	4.22	down	down	correct
GD.US	General Dynamics Corporation	20230320	219.15	221.21	219	219.91	983000	219.91	up	up	correct
GDDY.US	GoDaddy Inc	20230320	72.88	74.4	72.27	74.4	815000	74.4	up	up	correct
GDL.US	The GDL Fund	20230320	7.71	7.79	7.71	7.74	15800	7.74	up	up	correct
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20230320	12.44	12.44	12.11	12.11	33600	12.0095	down	up	incorrect
GDOT.US	Green Dot Corporation	20230320	15.98	16.35	15.95	16.11	447600	16.11	up	up	correct
GDV.US	The Gabelli Dividend & Income Trust	20230320	19.84	20.11	19.84	20.02	134600	20.02	up	up	correct
GE.US	General Electric Company	20230320	90.63	91.23	89.41	89.92	6947600	89.92	down	down	correct
GEF.US	Greif Inc	20230320	59.08	60.48	58.96	60.2	255600	60.2	up	up	correct
GEL.US	Genesis Energy L.P	20230320	11.12	11.35	10.93	10.96	196700	10.96	down	down	correct
GENI.US	Genius Sports Limited	20230320	4.68	4.68	3.98	3.99	1739590	3.99	down	down	correct
GEO.US	The GEO Group Inc	20230320	7.57	7.77	7.54	7.55	1660400	7.55	down	up	incorrect
GER.US	Goldman Sachs MLP and Energy Renaissance Fund	20230320	12.43	12.69	12.43	12.44	50900	12.44	up	up	correct
GES.US	Guess' Inc	20230320	19.44	19.69	18.995	19.07	1160754	18.8322	down	down	correct
GF.US	The New Germany Fund Inc	20230320	8.69	8.74	8.66	8.71	4500	8.71	up	down	incorrect
GFF.US	Griffon Corporation	20230320	30.1	30.51	29.83	30.06	566500	30.06	down	down	correct
GFI.US	Gold Fields Limited	20230320	11.85	11.88	11.62	11.82	5368000	11.82	down	down	correct
GFL.US	GFL Environmental Inc	20230320	32.78	33.37	32.73	33.2	1116300	33.2	up	up	correct
GGB.US	Gerdau S.A	20230320	4.581	4.619	4.5333	4.5619	6504750	4.5619	down	down	correct
GGG.US	Graco Inc	20230320	67.71	69.03	67.63	68.93	646200	68.93	up	up	correct
GGT.US	The Gabelli Multimedia Trust Inc	20230320	5.42	5.53	5.4	5.44	64600	5.44	up	up	correct
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20230320	11.1	11.2	11.1	11.12	7500	11.12	up	up	correct
GHC.US	Graham Holdings Company	20230320	568	576.28	568	572.81	35024	572.81	up	up	correct
GHG.US	GreenTree Hospitality Group Ltd	20230320	4	4.23	4	4.07	42200	4.07	up	up	correct
GHL.US	Greenhill & Co. Inc	20230320	9.18	9.3	8.91	8.95	46700	8.95	down	down	correct
GHLD.US	Guild Holdings Company	20230320	10.31	10.32	10	10.06	17800	10.06	down	down	correct
GHM.US	Graham Corporation	20230320	13.88	13.88	13.59	13.6	15700	13.6	down	down	correct
GHY.US	PGIM Global High Yield Fund Inc	20230320	10.6	10.66	10.55	10.58	98800	10.58	down	down	correct
GIB.US	CGI Inc	20230320	91.1	92.3	90.85	92.2	184400	92.2	up	up	correct
GIC.US	Global Industrial Company	20230320	24.79	25.24	24.7	24.76	315200	24.76	down	down	correct
GIL.US	Gildan Activewear Inc	20230320	31.61	31.91	31.33	31.45	445800	31.45	down	down	correct
GIM.US	Templeton Global Income Fund	20230320	4.09	4.12	4.08	4.11	147800	4.11	up	up	correct
GIS.US	General Mills Inc	20230320	80	81.16	79.86	80.65	2849900	80.65	up	up	correct
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20230320	8.3	8.3	8.3	8.3	0	8.3
GJO.US	Strats Trust Wal Mart Stores Inc. STRT CTF 05	20230320	23.7	23.7	23.7	23.7	400	23.7
GJP.US	STRATS Trust For Dominion Resources Inc. Securities Series 2005	20230320	24.25	24.25	24.25	24.25	0	24.25
GJR.US	Strats Trust For Procter & Gambel Security CTF 2006	20230320	24.45	24.45	24.45	24.45	1600	24.45
GJS.US	STRATS Trust for Goldman Sachs Group Securities Series 2006	20230320	21.14	21.8	21.14	21.52	5500	21.52	up	up	correct
GJT.US	Strats(SM) Trust For Allstate Corp Securities Series 2006	20230320	21.12	21.3	21.1	21.28	1539	21.1629	up	down	incorrect
GKOS.US	Glaukos Corporation	20230320	48.01	48.915	48.01	48.54	269700	48.54	up	up	correct
GL.US	PD	20230320	19.09	19.09	18.62	18.63	8616	18.63	down	up	incorrect
GLOB.US	Globant S.A	20230320	148	149.67	147.495	148.99	311800	148.99	up	up	correct
GLOG.US	PA	20230320	24.2	24.2202	22.4	23.25	9468	22.73	down	down	correct
GLOP.US	PC	20230320	23.47	23.47	22.5	22.755	5842	22.755	down	up	incorrect
GLP.US	PB	20230320	25.11	25.2755	24.7233	24.99	28138	24.99	down	down	correct
GLT.US	Glatfelter Corporation	20230320	2.72	2.79	2.67	2.69	549900	2.69	down	down	correct
GLW.US	Corning Incorporated	20230320	33.01	33.52	32.76	33.23	4381600	33.23	up	up	correct
GM.US	General Motors Company	20230320	33.45	34.25	33.27	33.62	14938800	33.62	up	up	correct
GME.US	GameStop Corp	20230320	16.65	17.27	16.25	16.87	4463700	16.87	up	up	correct
GMED.US	Globus Medical Inc	20230320	51.84	52.73	51.66	52.39	1202500	52.39	up	up	correct
GMRE.US	PA	20230320	25.04	25.4	25.0104	25.4	6582	25.4	up	down	incorrect
GMS.US	GMS Inc	20230320	53.7	54.84	53.59	53.6	249700	53.6	down	down	correct
GNE.US	PA	20230320	10.5	10.5	10.4	10.4601	1075	10.4601	down	down	correct
GNK.US	Genco Shipping & Trading Limited	20230320	15.22	15.41	15.09	15.13	886500	15.13	down	down	correct
GNL.US	PB	20230320	19.37	19.41	19.0201	19.0201	4743	19.0201	down	down	correct
GNRC.US	Generac Holdings Inc	20230320	112.64	114.24	108.45	111.71	1053700	111.71	down	up	incorrect
GNT.US	PA	20230320	22.56	22.5873	21.86	22.0473	3250	22.0473	down	down	correct
GNW.US	Genworth Financial Inc	20230320	4.92	5.07	4.87	4.97	4543500	4.97	up	up	correct
GOF.US	Guggenheim Strategic Opportunities Fund	20230320	15.79	15.86	15.5001	15.56	928008	15.56	down	down	correct
GOL.US	Gol Linhas Aéreas Inteligentes S.A	20230320	2.78	2.79	2.68	2.68	1450500	2.68	down	down	correct
GOLD.US	Barrick Gold Corporation	20230320	18.26	18.49	18.1	18.24	23283700	18.24	down	down	correct
GOLF.US	Acushnet Holdings Corp	20230320	49.83	50.46	49.38	49.88	243400	49.88	up	up	correct
GOOS.US	Canada Goose Holdings Inc	20230320	18.32	18.51	17.865	18.09	1286400	18.09	down	down	correct
GOTU.US	Gaotu Techedu Inc	20230320	3.85	3.94	3.65	3.77	3087900	3.77	down	up	incorrect
GPC.US	Genuine Parts Company	20230320	162.96	165.79	162.76	164.75	1236800	164.75	up	down	incorrect
GPI.US	Group 1 Automotive Inc	20230320	205.14	211.71	204.28	204.86	183900	204.86	down	down	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20230320	23.36	24.3823	22.8101	23.47	8035	23.1743	up	up	correct
GPK.US	Graphic Packaging Holding Company	20230320	23.5	23.76	23.35	23.61	5755500	23.61	up	up	correct
GPMT.US	Granite Point Mortgage Trust Inc	20230320	4.97	5.155	4.97	5.06	1589414	4.8592	up	down	incorrect
GPN.US	Global Payments Inc	20230320	99.19	100.99	98.73	99.83	2362700	99.83	up	up	correct
GPOR.US	Gulfport Energy Corporation	20230320	74.54	77.4	74.065	75.95	129900	75.95	up	up	correct
GPRK.US	GeoPark Limited	20230320	10.52	10.8	10.3	10.6	504500	10.47	up	up	correct
GPS.US	The Gap Inc	20230320	9.76	9.91	9.36	9.42	8350700	9.42	down	up	incorrect
GRC.US	The Gorman	20230320	23.85	24.23	23.85	24.1	109513	24.1	up	up	correct
GRP.US	UN	20230320	60.27	60.85	60.09	60.85	1691	60.85	up	down	incorrect
GRX.US	The Gabelli Healthcare & Wellness Trust	20230320	9.46	9.67	9.46	9.6	36600	9.6	up	down	incorrect
GS.US	The Goldman Sachs Group Inc	20230320	306.78	312.2	306.26	309.53	3963700	309.53	up	up	correct
GSBD.US	Goldman Sachs BDC Inc	20230320	13.7	13.91	13.51	13.61	584110	13.1756	down	down	correct
GSK.US	GlaxoSmithKline plc	20230320	34.54	34.94	34.38	34.93	2973800	34.93	up	down	incorrect
GSL.US	PB	20230320	25.55	25.5734	25.18	25.18	29391	24.634	down	up	incorrect
GSQB.US	G Squared Ascend II Inc	20230320	10.32	10.32	10.32	10.32	1000	10.32
GTES.US	Gates Industrial Corporation plc	20230320	13.18	13.3	13.07	13.19	870700	13.19	up	up	correct
GTLS.US	Chart Industries Inc	20230320	104.29	111.21	102.91	109.3	1229700	109.3	up	up	correct
GTN.US	Gray Television Inc	20230320	8.36	8.98	8.33	8.6	782500	8.6	up	up	correct
GTNA.US	Gray Television Inc	20230320	8.26	8.39	8.13	8.385	2869	8.385	up	down	incorrect
GTY.US	Getty Realty Corp	20230320	34.98	35.82	34.98	35.35	359743	34.9196	up	up	correct
GUG.US	GUG	20230320	13.69	13.735	13.56	13.59	67600	13.59	down	down	correct
GUT.US	The Gabelli Utility Trust	20230320	7.03	7.05	7	7.04	57100	7.04	up	up	correct
GVA.US	Granite Construction Incorporated	20230320	40.57	41.32	40.57	40.82	486663	40.6887	up	up	correct
GWRE.US	Guidewire Software Inc	20230320	76.88	77.19	75.39	75.83	667600	75.83	down	down	correct
GWW.US	W.W. Grainger Inc	20230320	667.35	676.48	667.35	673.89	317900	673.89	up	up	correct
H.US	Hyatt Hotels Corporation	20230320	106.74	109.81	105.94	109.44	1193300	109.44	up	up	correct
HAE.US	Haemonetics Corporation	20230320	76.73	78.62	76.73	78.18	328300	78.18	up	up	correct
HAL.US	Halliburton Company	20230320	30.18	31.13	30.06	30.69	12240900	30.69	up	down	incorrect
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20230320	23.99	24.65	23.837	23.94	1054791	23.6054	down	down	correct
HAYW.US	Hayward Holdings Inc	20230320	11.41	11.495	11.16	11.2	1498700	11.2	down	down	correct
HBB.US	Hamilton Beach Brands Holding Company	20230320	10.55	10.55	10.14	10.35	18500	10.35	down	up	incorrect
HBI.US	Hanesbrands Inc	20230320	5.11	5.28	4.95	5.04	13559000	5.04	down	down	correct
HBM.US	Hudbay Minerals Inc	20230320	4.58	4.78	4.58	4.77	2019100	4.77	up	up	correct
HCA.US	HCA Healthcare Inc	20230320	251.83	258.64	251.33	256.44	1457900	256.44	up	up	correct
HCC.US	Warrior Met Coal Inc	20230320	33.83	34.15	33.14	33.47	590400	33.47	down	down	correct
HCI.US	HCI Group Inc	20230320	54.25	56.11	53.49	54.78	134700	54.78	up	up	correct
HCXY.US	Hercules Capital Inc	20230320	22.82	23.97	22.82	23.35	1351	23.35	up	down	incorrect
HD.US	The Home Depot Inc	20230320	287.43	289.83	286.61	289.26	3677800	289.26	up	up	correct
HDB.US	HDFC Bank Limited	20230320	63.05	64.25	63.05	63.74	1647200	63.74	up	up	correct
HE.US	Hawaiian Electric Industries Inc	20230320	37.84	38.49	37.72	38.06	667000	38.06	up	up	correct
HEI.US	HEICO Corporation	20230320	164.37	166.5	163.99	165.14	227600	165.14	up	up	correct
HEP.US	Holly Energy Partners L.P	20230320	17.69	17.83	17.36	17.44	105309	17.44	down	down	correct
HEQ.US	John Hancock Hedged Equity & Income Fund	20230320	10.96	11.03	10.9441	11.01	13546	11.01	up	down	incorrect
HES.US	Hess Corporation	20230320	118.81	123.18	118.39	121.76	2049800	121.76	up	up	correct
HESM.US	Hess Midstream LP	20230320	26.1	26.68	25.97	26.34	258700	26.34	up	up	correct
HFRO.US	PA	20230320	19.06	19.25	18.76	19.25	3321	18.9201	up	up	correct
HGLB.US	Highland Global Allocation Fund	20230320	8.95	9.134	8.911	9.01	40400	8.9278	up	up	correct
HGV.US	Hilton Grand Vacations Inc	20230320	42.87	43.85	42.48	43.24	1130400	43.24	up	up	correct
HHC.US	The Howard Hughes Corporation	20230320	75.36	76.58	75	75.59	226900	75.59	up	up	correct
HI.US	Hillenbrand Inc	20230320	44.09	44.94	43.8	44.35	405300	44.35	up	up	correct
HIG.US	The Hartford Financial Services Group Inc	20230320	66.49	67.74	66.36	67.04	3574400	67.04	up	down	incorrect
HII.US	Huntington Ingalls Industries Inc	20230320	201.06	205	201.06	203.33	376100	203.33	up	up	correct
HIO.US	Western Asset High Income Opportunity Fund Inc	20230320	3.78	3.83	3.76	3.78	264400	3.7501
HIPO.US	Hippo Holdings Inc	20230320	14.81	15.09	14.09	14.14	236900	14.14	down	down	correct
HIW.US	Highwoods Properties Inc	20230320	20.81	21.55	20.81	21.13	1143400	21.13	up	up	correct
HIX.US	Western Asset High Income Fund II Inc	20230320	4.98	5.02	4.94	5	182200	4.9505	up	up	correct
HL.US	PB	20230320	54.61	54.75	54.55	54.55	579	54.55	down	up	incorrect
HLF.US	Herbalife Nutrition Ltd	20230320	17.14	17.55	16.85	16.87	1434700	16.87	down	up	incorrect
HLI.US	Houlihan Lokey Inc	20230320	92.09	93.45	91.73	92.84	429600	92.84	up	up	correct
HLIO.US	Helios Technologies Inc.	20230320	65.4	66.47	64.69	64.79	92100	64.79	down	down	correct
HLT.US	Hilton Worldwide Holdings Inc	20230320	136.94	138.86	136.42	138.03	1246372	138.03	up	down	incorrect
HLX.US	Helix Energy Solutions Group Inc	20230320	7.37	7.52	7.29	7.3	1580000	7.3	down	up	incorrect
HMC.US	Honda Motor Co. Ltd	20230320	25.04	25.36	25.03	25.25	1598400	25.25	up	down	incorrect
HMN.US	Horace Mann Educators Corporation	20230320	33.03	34.01	33.03	33.76	271300	33.76	up	down	incorrect
HMY.US	Harmony Gold Mining Company Limited	20230320	3.9	3.96	3.83	3.94	4734100	3.94	up	up	correct
HNI.US	HNI Corporation	20230320	27.51	27.79	25.92	26.23	426500	26.23	down	down	correct
HOG.US	Harley	20230320	37.53	38.21	37.31	37.55	2060700	37.55	up	up	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20230320	21.6	22.21	21.325	21.52	1724117	21.52	down	down	correct
HOV.US	Hovnanian Enterprises Inc	20230320	64.1	65.67	61.24	61.4	106800	61.4	down	up	incorrect
HP.US	Helmerich & Payne Inc	20230320	34.47	35.84	34.37	35.37	1560500	35.37	up	up	correct
HPE.US	Hewlett Packard Enterprise Company	20230320	14.2	14.48	14.18	14.44	13576800	14.44	up	down	incorrect
HPF.US	John Hancock Preferred Income Fund II	20230320	15.12	15.22	14.71	14.79	83600	14.79	down	down	correct
HPI.US	John Hancock Preferred Income Fund	20230320	15.17	15.27	14.75	14.84	89900	14.84	down	down	correct
HPQ.US	HP Inc	20230320	28.18	28.66	28.04	28.19	7153100	28.19	up	up	correct
HPS.US	John Hancock Preferred Income Fund III	20230320	14.08	14.08	13.66	13.71	78000	13.71	down	down	correct
HQH.US	Tekla Healthcare Investors	20230320	17.04	17.19	17.01	17.17	94100	17.17	up	down	incorrect
HQL.US	Tekla Life Sciences Investors	20230320	13.55	13.73	13.55	13.7	43200	13.7	up	up	correct
HR.US	Healthcare Realty Trust Incorporated	20230320	19.3	19.44	18.95	19.25	3282200	19.25	down	down	correct
HRB.US	H&R Block Inc	20230320	34.61	35.59	34.54	35.47	1314000	35.47	up	up	correct
HRI.US	Herc Holdings Inc	20230320	106.9	111.65	106.9	108.06	560600	108.06	up	down	incorrect
HRL.US	Hormel Foods Corporation	20230320	38.43	38.89	38.4	38.76	2260148	38.76	up	up	correct
HRT.US	HireRight Holdings Corporation	20230320	10.83	11.06	10.72	10.9	314700	10.9	up	up	correct
HRTG.US	Heritage Insurance Holdings Inc	20230320	2.86	2.953	2.759	2.82	338300	2.82	down	down	correct
HSBC.US	HSBC Holdings plc	20230320	32.93	33.47	32.9	33.25	3593200	33.25	up	up	correct
HSC.US	Harsco Corporation	20230320	6.85	7	6.52	6.58	691700	6.58	down	down	correct
HSY.US	The Hershey Company	20230320	243.79	244.82	242.24	244.54	1586500	244.54	up	down	incorrect
HT.US	PE	20230320	19.91	19.91	18.98	19.35	5980	18.9483	down	down	correct
HTD.US	John Hancock Tax	20230320	20.84	21.13	20.6	20.64	82900	20.64	down	down	correct
HTFB.US	Horizon Technology Finance Corporation	20230320	23.5	23.5	23.21	23.21	800	23.21	down	down	correct
HTGC.US	Hercules Capital Inc	20230320	12.04	12.25	11.83	11.85	1982600	11.85	down	up	incorrect
HTH.US	Hilltop Holdings Inc	20230320	29.66	30.55	29.21	29.42	454063	29.42	down	down	correct
HTY.US	John Hancock Investments	20230320	4.76	4.83	4.64	4.71	102300	4.71	down	down	correct
HTZ.US	Hertz Global Holdings Inc Common Stock	20230320	15.46	16.015	15.34	15.41	5459900	15.41	down	up	incorrect
HUBB.US	Hubbell Incorporated	20230320	237.11	242.395	237.02	241.52	405836	241.52	up	up	correct
HUBS.US	HubSpot Inc	20230320	395.89	396	380.49	389.75	795400	389.75	down	down	correct
HUM.US	Humana Inc	20230320	495.88	505.23	493.95	494.39	1102302	493.4893	down	down	correct
HUN.US	Huntsman Corporation	20230320	27.97	28.21	27.62	27.93	2738006	27.93	down	down	correct
HUYA.US	HUYA Inc	20230320	3.83	4	3.785	3.92	1422400	3.92	up	up	correct
HVT.US	Haverty Furniture Companies Inc	20230320	32.11	32.67	31.92	32.34	174200	32.34	up	up	correct
HWM.US	Howmet Aerospace Inc	20230320	39.25	40.01	39.25	39.48	5920100	39.48	up	up	correct
HXL.US	Hexcel Corporation	20230320	66.98	68.19	66.69	67.08	478100	67.08	up	down	incorrect
HY.US	Hyster	20230320	43.02	45.13	42.33	44.41	70700	44.41	up	down	incorrect
HYB.US	The New America High Income Fund Inc	20230320	6.46	6.49	6.41	6.44	112300	6.44	down	down	correct
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20230320	11.7	11.71	11.54	11.65	99800	11.557	down	down	correct
HYT.US	BlackRock Corporate High Yield Fund Inc	20230320	8.43	8.47	8.39	8.44	598700	8.44	up	up	correct
HZO.US	MarineMax Inc	20230320	26.99	27.87	26.23	26.71	797600	26.71	down	down	correct
IAA.US	IAA Inc	20230320	86.94	87.48	85.47	85.47	17576	85.47	down	up	incorrect
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20230320	6.16	6.22	6.16	6.2	16400	6.2	up	up	correct
IAG.US	IAMGOLD Corporation	20230320	2.54	2.56	2.49	2.54	4769000	2.54
IBA.US	Industrias Bachoco S.A.B. de C.V	20230320	55.33	59.49	55.33	58.73	7700	58.73	up	up	correct
IBM.US	International Business Machines Corporation	20230320	124.31	126.16	124.19	125.94	4588300	125.94	up	down	incorrect
IBN.US	ICICI Bank Limited	20230320	20.25	20.43	20.2	20.4	4548500	20.4	up	up	correct
IBP.US	Installed Building Products Inc	20230320	104.5	106.61	104.5	105.12	170600	105.12	up	down	incorrect
ICD.US	Independence Contract Drilling Inc	20230320	3.03	3.2	2.99	3.04	151000	3.04	up	up	correct
ICE.US	Intercontinental Exchange Inc	20230320	97.36	98.26	96.81	98.04	3112500	98.04	up	up	correct
ICL.US	ICL Group Ltd	20230320	6.42	6.59	6.41	6.56	1130900	6.56	up	up	correct
IDA.US	IDACORP Inc	20230320	107.37	108.8	107.37	108.19	227291	108.19	up	down	incorrect
IDE.US	Voya Infrastructure Industrials and Materials Fund	20230320	9.27	9.4	9.27	9.33	56400	9.33	up	up	correct
IDT.US	IDT Corporation	20230320	33.94	34.01	33.08	33.37	76200	33.37	down	down	correct
IEX.US	IDEX Corporation	20230320	217.24	220.43	217.24	220.09	248800	220.09	up	down	incorrect
IFF.US	International Flavors & Fragrances Inc.	20230320	83.35	84.54	83.27	83.88	2536800	83.0617	up	up	correct
IFN.US	The India Fund Inc	20230320	14.71	14.85	14.71	14.8	72800	14.8	up	down	incorrect
IFS.US	Intercorp Financial Services Inc	20230320	21.99	22.505	21.89	22.15	65189	22.15	up	up	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20230320	8.32	8.46	8.32	8.4	49300	8.4	up	up	correct
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20230320	4.94	4.99	4.94	4.96	242900	4.96	up	up	correct
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20230320	16.5	16.72	16.48	16.56	59200	16.4937	up	up	correct
IGR.US	CBRE Clarion Global Real Estate Income Fund	20230320	5.41	5.49	5.37	5.45	411961	5.45	up	down	incorrect
IGT.US	International Game Technology PLC	20230320	25.28	25.93	25.14	25.45	1538807	25.45	up	down	incorrect
IH.US	iHuman Inc	20230320	3.06	3.12	2.96	3.0299	9399	3.0299	down	down	correct
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20230320	5.12	5.18	5.12	5.15	33700	5.15	up	up	correct
IHG.US	InterContinental Hotels Group PLC	20230320	65.37	66.52	65.3	66.16	331693	65.2014	up	up	correct
IHIT.US	Invesco High Income 2023 Target Term Fund	20230320	7.81	7.83	7.76	7.77	51300	7.77	down	up	incorrect
IHTA.US	Invesco High Income 2024 Target Term Fund	20230320	7.39	7.39	7.31	7.318	8900	7.318	down	down	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20230320	19.55	19.55	19.11	19.17	16900	19.17	down	down	correct
IIIN.US	Insteel Industries Inc	20230320	27.38	27.64	27.11	27.13	77700	27.13	down	down	correct
IIM.US	Invesco Value Municipal Income Trust	20230320	11.86	11.93	11.84	11.88	89200	11.88	up	up	correct
IIPR.US	PA	20230320	25.84	25.84	25.84	25.84	217	25.2786
IMAX.US	IMAX Corporation	20230320	16.63	17.51	16.53	17.39	552600	17.39	up	down	incorrect
INFA.US	Informatica Inc.	20230320	16.33	16.33	15.91	16.07	462900	16.07	down	down	correct
INFY.US	Infosys Limited	20230320	16.9	17.04	16.84	16.93	9583200	16.93	up	down	incorrect
ING.US	ING Groep N.V	20230320	11.04	11.39	11.02	11.28	11401500	11.28	up	up	correct
INGR.US	Ingredion Incorporated	20230320	97.21	99.4	97.065	98.39	276602	97.7011	up	down	incorrect
INN.US	Summit Hotel Properties Inc	20230320	6.52	6.69	6.51	6.62	775600	6.62	up	up	correct
INSI.US	Insight Select Income Fund	20230320	15.57	15.61	15.56	15.6	14500	15.6	up	up	correct
INSP.US	Inspire Medical Systems Inc	20230320	245.86	250.27	239.89	248.08	309800	248.08	up	down	incorrect
INST.US	Instructure Holdings Inc	20230320	24.38	24.7	23.935	24.51	88200	24.51	up	up	correct
INT.US	World Fuel Services Corporation	20230320	23.71	24.77	23.71	24.25	532600	24.25	up	up	correct
INVH.US	Invitation Homes Inc	20230320	30.34	30.775	29.895	30.61	3816100	30.61	up	up	correct
IP.US	International Paper Company	20230320	34.6	35.32	34.6	34.83	3499900	34.83	up	up	correct
IPG.US	The Interpublic Group of Companies Inc	20230320	33.9	34.95	33.85	34.71	4168700	34.71	up	up	correct
IPI.US	Intrepid Potash Inc	20230320	26.34	26.899	26.01	26.18	142584	26.18	down	down	correct
IQI.US	Invesco Quality Municipal Income Trust	20230320	9.71	9.72	9.61	9.64	62300	9.64	down	down	correct
IQV.US	IQVIA Holdings Inc	20230320	191.58	193.03	189.18	191.81	1357400	191.81	up	up	correct
IR.US	Ingersoll Rand Inc	20230320	52.86	54.125	52.53	53.91	3032100	53.91	up	up	correct
IRM.US	Iron Mountain Incorporated	20230320	50.35	51.25	50.03	51.08	1195000	51.08	up	up	correct
IRRX.US	UN	20230320	10.6	10.6	10.6	10.6	0	10.6
IRS.US	WT	20230320	0.34	0.34	0.31	0.31	10818	0.31	down	down	correct
IRT.US	Independence Realty Trust Inc	20230320	15.54	15.93	15.38	15.72	1816462	15.5796	up	up	correct
ISD.US	PGIM High Yield Bond Fund Inc	20230320	11.63	11.65	11.57	11.57	102700	11.57	down	down	correct
IT.US	Gartner Inc	20230320	303.07	308.44	303.07	308.15	390700	308.15	up	down	incorrect
ITCB.US	Itaú Corpbanca	20230320	3.42	3.59	3.42	3.56	23300	3.56	up	down	incorrect
ITGR.US	Integer Holdings Corporation	20230320	73.54	75.62	73.45	73.64	555100	73.64	up	up	correct
ITT.US	ITT Inc	20230320	79.94	82.26	79.63	81.83	919900	81.83	up	down	incorrect
ITUB.US	Itaú Unibanco Holding S.A	20230320	4.48	4.5	4.37	4.4	30143300	4.3492	down	down	correct
ITW.US	Illinois Tool Works Inc	20230320	231.19	234.1	230.46	233.89	1292176	232.6104	up	up	correct
IVC.US	Invacare Corporation	20230320	0.017	0.0246	0.017	0.0228	205626	0.0228	up	down	incorrect
IVR.US	PC	20230320	18.33	18.605	17.81	17.9	13843	17.9	down	down	correct
IVT.US	Inventrust Properties Corp	20230320	21.65	21.805	21.3	21.66	270439	21.4578	up	up	correct
IVZ.US	Invesco Ltd	20230320	15.7	15.77	15.27	15.45	5761700	15.45	down	down	correct
IX.US	ORIX Corporation	20230320	80.01	80.8	79.64	80.28	13400	80.28	up	up	correct
J.US	Jacobs Engineering Group Inc	20230320	113.7	114.76	112.78	114.03	697400	114.03	up	up	correct
JBGS.US	JBG SMITH Properties	20230320	14.38	14.715	14.153	14.31	1955100	14.31	down	down	correct
JBK.US	Corporate Backed Trust Certificates Goldman Sachs Capital I Securities	20230320	25.03	25.03	25.03	25.03	0	25.03
JBL.US	Jabil Inc	20230320	79.54	81.3	79.43	81.1	1667200	81.1	up	up	correct
JBT.US	John Bean Technologies Corporation	20230320	102.17	104.81	101.38	103.42	218800	103.42	up	up	correct
JCE.US	Nuveen Core Equity Alpha Fund	20230320	11.86	11.99	11.86	11.9	34300	11.9	up	up	correct
JCI.US	Johnson Controls International plc	20230320	57.97	58.74	57.71	58.54	3255965	58.54	up	up	correct
JEF.US	Jefferies Financial Group Inc	20230320	30.63	31.11	30.48	30.75	1451400	30.75	up	up	correct
JELD.US	JELD	20230320	12.13	12.47	12	12.19	458600	12.19	up	up	correct
JEQ.US	Aberdeen Japan Equity Fund Inc	20230320	5.3	5.42	5.26	5.33	89300	5.33	up	up	correct
JFR.US	Nuveen Floating Rate Income Fund	20230320	7.85	7.87	7.74	7.79	322500	7.79	down	down	correct
JGH.US	Nuveen Global High Income Fund	20230320	10.8	10.85	10.72	10.74	30300	10.74	down	down	correct
JHAA.US	Nuveen High Income 2023 Target Term Fund	20230320	9.12	9.19	9.12	9.14	40844	9.14	up	up	correct
JHG.US	Janus Henderson Group plc	20230320	25.44	25.6	24.845	25.02	1360100	25.02	down	down	correct
JHI.US	John Hancock Investors Trust	20230320	12.02	12.07	11.93	11.97	51600	11.97	down	down	correct
JHS.US	John Hancock Income Securities Trust	20230320	10.89	10.89	10.84	10.88	17700	10.88	down	down	correct
JHX.US	James Hardie Industries plc	20230320	20.23	20.35	20.14	20.26	66200	20.26	up	up	correct
JILL.US	J.Jill Inc	20230320	24.49	24.85	23.28	23.55	71000	23.55	down	down	correct
JKS.US	JinkoSolar Holding Co. Ltd	20230320	42.8	45.96	42.6	45.05	971500	45.05	up	up	correct
JLL.US	Jones Lang LaSalle Incorporated	20230320	147.12	149.7	145.74	146.73	399600	146.73	down	up	incorrect
JLS.US	Nuveen Mortgage and Income Fund	20230320	15.86	16	15.82	15.84	17100	15.84	down	up	incorrect
JMIA.US	Jumia Technologies AG	20230320	3.01	3.11	2.95	2.96	1705600	2.96	down	down	correct
JMM.US	Nuveen Multi	20230320	5.77	5.79	5.69	5.79	5000	5.79	up	down	incorrect
JNJ.US	Johnson & Johnson	20230320	152.47	154.07	152.38	153.89	7129000	153.89	up	up	correct
JNPR.US	Juniper Networks Inc	20230320	31.41	32.11	31.37	31.99	3938500	31.99	up	up	correct
JOBY.US	WT	20230320	0.55	0.5667	0.5499	0.56	95457	0.56	up	up	correct
JOE.US	The St. Joe Company	20230320	40.32	40.54	39.74	40.16	190703	40.16	down	down	correct
JOF.US	Japan Smaller Capitalization Fund Inc	20230320	6.71	6.8	6.71	6.77	192400	6.77	up	up	correct
JPC.US	Nuveen Preferred & Income Opportunities Fund	20230320	6.35	6.39	6.1	6.13	1015800	6.13	down	down	correct
JPI.US	Nuveen Preferred and Income Term Fund	20230320	16.99	16.99	16.36	16.39	114400	16.39	down	down	correct
JPM.US	PL	20230320	20.3	20.43	19.98	20.09	118123	20.09	down	up	incorrect
JPS.US	Nuveen Preferred Securities Income Fund	20230320	6.21	6.23	5.85	5.88	2149200	5.88	down	down	correct
JPT.US	Nuveen Preferred and Income 2022 Term Fund	20230320	17.3	17.3	16.79	16.89	20200	16.89	down	down	correct
JQC.US	Nuveen Credit Strategies Income Fund	20230320	4.93	4.94	4.89	4.93	988300	4.93
JRI.US	Nuveen Real Asset Income and Growth Fund	20230320	10.94	11.06	10.94	10.99	101200	10.99	up	up	correct
JRO.US	Nuveen Floating Rate Income Opportunity Fund	20230320	7.6	7.69	7.57	7.63	215600	7.63	up	down	incorrect
JRS.US	Nuveen Real Estate Income Fund	20230320	7.08	7.22	7.08	7.13	80400	7.13	up	up	correct
JSD.US	Nuveen Short Duration Credit Opportunities Fund	20230320	11.4	11.53	11.39	11.44	31500	11.44	up	up	correct
JT.US	Jianpu Technology Inc	20230320	1.77	1.81	1.73	1.74	4400	1.74	down	down	correct
JUN.US	UN	20230320	10.4	10.4	10.4	10.4	0	10.4
JWN.US	Nordstrom Inc	20230320	16.56	16.79	15.89	16.1	5244600	16.1	down	down	correct
K.US	Kellogg Company	20230320	64.84	65.7	64.84	65.02	2549900	65.02	up	down	incorrect
KAI.US	Kadant Inc	20230320	199.5	203.25	199.5	201.59	35900	201.59	up	up	correct
KAMN.US	Kaman Corporation	20230320	21.52	22.3	21.3	21.72	214700	21.72	up	down	incorrect
KAR.US	KAR Auction Services Inc	20230320	12.88	13.22	12.83	12.85	715200	12.85	down	down	correct
KB.US	KB Financial Group Inc	20230320	36.33	37.32	36.33	36.95	413600	36.95	up	up	correct
KBH.US	KB Home	20230320	35.39	36.06	35.26	35.68	1400200	35.68	up	up	correct
KBR.US	KBR Inc	20230320	51.24	52.13	50.97	51.54	1084700	51.54	up	up	correct
KEN.US	Kenon Holdings Ltd	20230320	27.45	28.243	27.45	27.9	11077	27.9	up	up	correct
KEP.US	Korea Electric Power Corporation	20230320	6.82	6.94	6.81	6.94	292300	6.94	up	up	correct
KEX.US	Kirby Corporation	20230320	65.67	67.94	65.42	67.36	529900	67.36	up	up	correct
KEY.US	PK	20230320	19.4	20.45	19.0516	20.35	149772	20.35	up	up	correct
KEYS.US	Keysight Technologies Inc	20230320	154.88	157.88	154.88	155.56	830900	155.56	up	up	correct
KF.US	The Korea Fund Inc	20230320	21.63	21.63	21.62	21.62	1500	21.62	down	down	correct
KFS.US	Kingsway Financial Services Inc	20230320	8.72	9.13	8.54	9.01	70100	9.01	up	up	correct
KFY.US	Korn Ferry	20230320	50.69	51.52	50.03	50.06	387390	49.9104	down	up	incorrect
KGC.US	Kinross Gold Corporation	20230320	4.17	4.28	4.12	4.27	22212900	4.27	up	up	correct
KIM.US	PM	20230320	20.315	20.815	20.14	20.18	18877	19.8538	down	down	correct
KIND.US	Nextdoor Holdings Inc.	20230320	1.95	1.98	1.94	1.95	958355	1.95
KIO.US	KKR Income Opportunities Fund	20230320	10.36	10.49	10.34	10.37	136100	10.37	up	up	correct
KKR.US	PC	20230320	58.65	59.36	58.56	59.35	249852	59.35	up	up	correct
KKRS.US	KKRS	20230320	17.66	17.96	17.1	17.19	19000	17.19	down	up	incorrect
KLR.US	Kaleyra Inc	20230320	2.03	2.09	1.87	1.9	79500	1.9	down	down	correct
KMB.US	Kimberly	20230320	126.79	129.13	126.71	128.48	1559100	128.48	up	down	incorrect
KMI.US	Kinder Morgan Inc	20230320	16.32	16.65	16.31	16.53	12594700	16.53	up	up	correct
KMPR.US	Kemper Corporation	20230320	53.76	55.96	53.76	54.35	489700	54.35	up	up	correct
KMT.US	Kennametal Inc	20230320	24.98	25.64	24.92	25.4	1517200	25.4	up	up	correct
KMX.US	CarMax Inc	20230320	56.5	58.29	56.26	56.76	2988300	56.76	up	up	correct
KN.US	Knowles Corporation	20230320	16.09	16.36	15.98	16.3	641100	16.3	up	up	correct
KNOP.US	KNOT Offshore Partners LP	20230320	5.55	5.68	5.18	5.18	431700	5.18	down	down	correct
KNX.US	Knight	20230320	53.89	54.24	52.3	53.08	1551800	53.08	down	down	correct
KO.US	The Coca	20230320	60.16	60.6	59.97	60.6	12904100	60.6	up	up	correct
KODK.US	Eastman Kodak Company	20230320	3.73	3.88	3.63	3.66	630400	3.66	down	up	incorrect
KOF.US	Coca	20230320	75.1	76.13	74.74	75.72	66600	75.72	up	up	correct
KOP.US	Koppers Holdings Inc	20230320	32.33	32.98	32.33	32.61	147300	32.61	up	up	correct
KORE.US	KORE Group Holdings Inc	20230320	1.36	1.41	1.24	1.25	138100	1.25	down	up	incorrect
KOS.US	Kosmos Energy Ltd	20230320	6.23	6.47	6.23	6.39	5579000	6.39	up	up	correct
KR.US	The Kroger Co	20230320	47.4	47.98	47.3	47.35	5776300	47.35	down	down	correct
KRC.US	Kilroy Realty Corporation	20230320	28.81	30.08	28.79	29.32	1724292	28.8159	up	up	correct
KREF.US	PA	20230320	17.004	17.155	16.6589	16.85	19907	16.85	down	up	incorrect
KRG.US	Kite Realty Group Trust	20230320	19.16	19.74	19.07	19.61	1733455	19.61	up	up	correct
KRO.US	Kronos Worldwide Inc	20230320	8.66	8.73	8.5	8.63	230100	8.63	down	down	correct
KRP.US	Kimbell Royalty Partners LP	20230320	14.37	14.536	14.21	14.24	327300	14.24	down	down	correct
KSM.US	DWS Strategic Municipal Income Trust	20230320	8.45	8.5	8.45	8.47	7600	8.47	up	up	correct
KSS.US	Kohl's Corporation	20230320	23.32	23.85	22.42	22.8	4802500	22.8	down	down	correct
KT.US	KT Corporation	20230320	11.47	11.7	11.47	11.62	1441400	11.62	up	up	correct
KTB.US	Kontoor Brands Inc	20230320	49.7	50.37	49.11	49.53	433943	49.53	down	down	correct
KTF.US	DWS Municipal Income Trust	20230320	8.6	8.64	8.58	8.6	62600	8.6
KTH.US	Corts Trust For Peco Energy Capital Trust III	20230320	29.0254	29.0254	29.0254	29.0254	405	29.0254
KTN.US	Credit	20230320	26.75	27.15	26.75	27.11	1225	27.11	up	up	correct
KUKE.US	Kuke Music Holding Limited	20230320	1.08	1.15	1.04	1.15	137700	1.15	up	up	correct
KW.US	Kennedy	20230320	16.32	16.6	16.07	16.14	2618979	15.9029	down	down	correct
KWR.US	Quaker Chemical Corporation	20230320	178.47	184.33	178.28	183.84	94400	183.84	up	up	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20230320	8.02	8.2574	8.02	8.1	477596	8.1	up	down	incorrect
L.US	Loews Corporation	20230320	54.05	55.54	54.01	55.26	1157500	55.26	up	up	correct
LAC.US	Lithium Americas Corp	20230320	20.31	20.51	19.96	20.37	1572700	20.37	up	up	correct
LAD.US	Lithia Motors Inc	20230320	211.49	217.32	209.18	211.14	250000	211.14	down	down	correct
LADR.US	Ladder Capital Corp	20230320	9.08	9.25	9.015	9.15	1229054	8.9282	up	up	correct
LAW.US	CS Disco Inc.	20230320	6.35	6.39	6.11	6.15	523000	6.15	down	down	correct
LAZ.US	Lazard Ltd	20230320	33.14	33.66	32.99	33.43	852000	33.43	up	up	correct
LBRT.US	Liberty Oilfield Services Inc	20230320	12.7	13.195	12.7	12.88	2404200	12.88	up	up	correct
LC.US	LendingClub Corporation	20230320	6.64	7	6.615	6.66	2364400	6.66	up	down	incorrect
LCI.US	Lannett Company Inc	20230320	1.65	1.82	1.65	1.68	89100	1.68	up	up	correct
LCII.US	LCI Industries	20230320	105.31	108.04	104.75	106.39	185700	106.39	up	up	correct
LCW.US	UN	20230320	10.35	10.35	10.35	10.35	0	10.35
LDI.US	loanDepot Inc	20230320	1.75	1.81	1.73	1.76	296617	1.76	up	up	correct
LDOS.US	Leidos Holdings Inc	20230320	90.95	92.71	90.95	91.58	611700	91.58	up	up	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20230320	17.94	17.99	16.97	17.04	275744	17.04	down	down	correct
LEA.US	Lear Corporation	20230320	134.94	137.22	134.4	135.52	780400	135.52	up	up	correct
LEG.US	Leggett & Platt Incorporated	20230320	30.5	30.94	30.38	30.58	886000	30.58	up	up	correct
LEJU.US	Leju Holdings Limited	20230320	1.14	1.14	1.07	1.11	2400	1.11	down	down	correct
LEN.US	Lennar Corporation	20230320	103.51	104.26	101.72	102.31	2095000	102.31	down	down	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20230320	6.26	6.27	6.2	6.23	74823	6.23	down	down	correct
LEVI.US	Levi Strauss & Co	20230320	15.92	16.235	15.88	16.21	1867800	16.21	up	down	incorrect
LGF.US	B	20230320	8.33	8.77	8.3	8.67	810514	8.67	up	up	correct
LGFA.US	Lions Gate Entertainment Corp	20230320	8.77	9.28	8.77	9.21	806430	9.21	up	down	incorrect
LGI.US	Lazard Global Total Return and Income Fund Inc	20230320	14.84	15.02	14.73	14.81	31900	14.81	down	down	correct
LH.US	Laboratory Corporation of America Holdings	20230320	214.07	217.57	214.07	217.39	484000	217.39	up	up	correct
LHX.US	L3Harris Technologies Inc	20230320	196.55	198.46	195.42	197.04	1000200	197.04	up	down	incorrect
LII.US	Lennox International Inc	20230320	245.71	251.11	243.45	249.49	343131	248.4115	up	down	incorrect
LIN.US	Linde plc	20230320	332.43	339.54	331.95	338.81	2305000	338.81	up	up	correct
LITB.US	LightInTheBox Holding Co. Ltd	20230320	1.22	1.44	1.2	1.3	250300	1.3	up	down	incorrect
LL.US	Lumber Liquidators Holdings Inc	20230320	3.5	3.54	3.34	3.46	1282300	3.46	down	down	correct
LLY.US	Eli Lilly and Company	20230320	329.18	333.94	329.01	333.6	3540900	333.6	up	up	correct
LMND.US	Lemonade Inc	20230320	13.22	13.31	12.68	12.73	1052900	12.73	down	down	correct
LMT.US	Lockheed Martin Corporation	20230320	468.22	477.77	465.21	475.7	1515400	475.7	up	up	correct
LNC.US	Lincoln National Corporation	20230320	20.61	22	20.32	21.3	5241900	21.3	up	up	correct
LND.US	BrasilAgro	20230320	4.7	4.74	4.65	4.72	45600	4.72	up	up	correct
LNN.US	Lindsay Corporation	20230320	139.14	144.03	138.55	143.24	136300	143.24	up	up	correct
LOCL.US	Local Bounti Corporation	20230320	0.61	0.65	0.57	0.576	636200	0.576	down	down	correct
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20230320	6.54	6.61	6.43	6.51	161600	6.51	down	down	correct
LOW.US	Lowe's Companies Inc	20230320	197.01	197.89	195.41	196.79	2405200	196.79	down	down	correct
LPG.US	Dorian LPG Ltd	20230320	19.88	20.73	19.68	20.49	496600	20.49	up	up	correct
LPL.US	LG Display Co. Ltd	20230320	5.57	5.64	5.54	5.64	207300	5.64	up	down	incorrect
LPX.US	Louisiana	20230320	55.09	56.83	55.09	56.01	704200	56.01	up	up	correct
LRN.US	Stride Inc	20230320	38.96	39.73	38.6	38.68	302600	38.68	down	down	correct
LSI.US	Life Storage Inc	20230320	121.77	125.85	121.18	125.78	1259800	125.78	up	up	correct
LSPD.US	Lightspeed POS Inc	20230320	14.75	14.93	14.3433	14.64	827464	14.64	down	down	correct
LTC.US	LTC Properties Inc	20230320	33.56	34.04	33.48	33.74	256300	33.5492	up	up	correct
LTH.US	Life Time Group Holdings Inc.	20230320	16.1	16.3	15.77	15.94	801800	15.94	down	down	correct
LTHM.US	Livent Corporation	20230320	19.9	20.5	19.11	20.46	3903400	20.46	up	up	correct
LU.US	Lufax Holding Ltd	20230320	1.89	1.94	1.76	1.9	10180580	1.9	up	down	incorrect
LUMN.US	Lumen Technologies Inc	20230320	2.45	2.55	2.385	2.49	42419688	2.49	up	down	incorrect
LUV.US	Southwest Airlines Co	20230320	30	30.38	29.85	30.08	5734100	30.08	up	up	correct
LVS.US	Las Vegas Sands Corp	20230320	54.57	55.97	54.53	54.96	3717800	54.96	up	up	correct
LW.US	Lamb Weston Holdings Inc	20230320	97.8	99.48	97.37	99.08	1537800	99.08	up	down	incorrect
LXFR.US	Luxfer Holdings PLC	20230320	15.59	15.8	15.46	15.65	122100	15.65	up	up	correct
LXP.US	PC	20230320	47.75	47.75	47	47.228	1115	47.228	down	up	incorrect
LXU.US	LSB Industries Inc	20230320	10.28	10.55	10.2	10.37	759300	10.37	up	down	incorrect
LYB.US	LyondellBasell Industries N.V	20230320	86.54	87.59	86.2	87.14	2248000	87.14	up	up	correct
LYG.US	Lloyds Banking Group plc	20230320	2.2	2.25	2.2	2.22	24748100	2.22	up	up	correct
LYV.US	Live Nation Entertainment Inc	20230320	66.71	68.74	66.46	68.03	1882500	68.03	up	down	incorrect
LZB.US	La	20230320	28.95	29.59	28.94	29.23	377400	29.23	up	up	correct
M.US	Macy's Inc	20230320	19.01	19.1	18.235	18.5	8512499	18.5	down	up	incorrect
MA.US	Mastercard Incorporated	20230320	348	353.84	347.34	349.32	3864200	349.32	up	up	correct
MAA.US	PI	20230320	56.5	58.31	55.51	56.2399	3341	56.2399	down	down	correct
MAC.US	The Macerich Company	20230320	9.44	9.66	9.3	9.43	2343100	9.43	down	down	correct
MAIN.US	Main Street Capital Corporation	20230320	38.47	38.93	38.21	38.44	273200	38.44	down	down	correct
MAN.US	ManpowerGroup Inc	20230320	79.55	80.82	78.86	79.81	400200	79.81	up	up	correct
MANU.US	Manchester United plc	20230320	22.5	23.57	22.5	23.56	1785600	23.56	up	up	correct
MAS.US	Masco Corporation	20230320	49.61	50.3	49.34	50.13	1677500	50.13	up	up	correct
MATX.US	Matson Inc	20230320	60.98	62.64	60.53	60.58	335400	60.58	down	down	correct
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20230320	7.98	7.99	7.91	7.91	33900	7.91	down	down	correct
MAX.US	MediaAlpha Inc	20230320	13.97	13.97	13.69	13.71	91700	13.71	down	down	correct
MAXR.US	Maxar Technologies Inc	20230320	50.56	50.77	50.53	50.68	591000	50.68	up	up	correct
MBI.US	MBIA Inc	20230320	8.65	9.11	8.6	8.98	906100	8.98	up	down	incorrect
MBSC.US	UN	20230320	10.31	10.31	10.31	10.31	0	10.31
MC.US	Moelis & Company	20230320	39.7	40.18	38.99	39.47	428400	39.47	down	down	correct
MCB.US	Metropolitan Bank Holding Corp	20230320	36.29	37.69	32.94	35.32	240700	35.32	down	down	correct
MCD.US	McDonald's Corporation	20230320	267.84	271.38	267.84	270.74	2108900	270.74	up	down	incorrect
MCG.US	Membership Collective Group Inc	20230320	6.45	6.51	5.98	6.39	166738	6.39	down	down	correct
MCI.US	Barings Corporate Investors	20230320	14.26	14.26	13.95	13.96	30600	13.96	down	down	correct
MCK.US	McKesson Corporation	20230320	341.16	346.98	340.15	345.25	889300	345.25	up	up	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20230320	7.86	7.86	7.66	7.66	61200	7.66	down	down	correct
MCO.US	Moody's Corporation	20230320	295.35	295.35	288.43	291.44	952000	291.44	down	down	correct
MCR.US	MFS Charter Income Trust	20230320	6.15	6.21	6.15	6.17	83100	6.17	up	down	incorrect
MCS.US	The Marcus Corporation	20230320	14.68	15.1	14.61	14.8	279100	14.8	up	up	correct
MCW.US	Mister Car Wash Inc.	20230320	8.85	9.04	8.72	8.78	771600	8.78	down	up	incorrect
MCY.US	Mercury General Corporation	20230320	30.38	30.86	30.16	30.2	446400	30.2	down	down	correct
MD.US	MEDNAX Inc	20230320	14.36	14.73	14.35	14.56	1087400	14.56	up	up	correct
MDC.US	M.D.C. Holdings Inc	20230320	36.81	37.42	36.81	37	659300	37	up	up	correct
MDT.US	Medtronic plc	20230320	78.75	79.77	78.51	79.61	7224100	78.9328	up	down	incorrect
MDU.US	MDU Resources Group Inc	20230320	29.34	29.77	29.32	29.59	881400	29.59	up	up	correct
MEC.US	Mayville Engineering Company Inc	20230320	13.01	13.315	12.725	12.76	56400	12.76	down	up	incorrect
MED.US	Medifast Inc	20230320	103.6	105.61	100.81	101.22	271489	99.5048	down	down	correct
MEG.US	Montrose Environmental Group Inc	20230320	34.68	34.68	33.69	33.76	129153	33.76	down	down	correct
MEGI.US	MainStay CBRE Global Infrastructure Megatrends Fund	20230320	13.35	13.62	13.35	13.5	129400	13.395	up	up	correct
MEI.US	Methode Electronics Inc	20230320	41.42	41.91	41.18	41.4	169600	41.4	down	down	correct
MER.US	PK	20230320	25.01	25.01	24.81	24.83	88619	24.83	down	down	correct
MET.US	PF	20230320	21.38	21.44	21.06	21.1	84760	21.1	down	down	correct
MFA.US	PC	20230320	17.12	17.65	16.83	16.85	18158	16.85	down	down	correct
MFC.US	Manulife Financial Corporation	20230320	17.63	17.93	17.58	17.87	5144600	17.87	up	up	correct
MFG.US	Mizuho Financial Group Inc	20230320	2.74	2.8	2.72	2.75	985000	2.75	up	down	incorrect
MFM.US	MFS Municipal Income Trust	20230320	5.06	5.07	5.02	5.03	64600	5.03	down	down	correct
MFV.US	MFS Special Value Trust	20230320	4.09	4.26	4.09	4.15	33500	4.15	up	up	correct
MG.US	Mistras Group Inc	20230320	5.43	5.54	5.4	5.44	90300	5.44	up	up	correct
MGA.US	Magna International Inc	20230320	50.49	50.72	49.89	50.37	1019000	50.37	down	down	correct
MGF.US	MFS Government Markets Income Trust	20230320	3.29	3.3	3.28	3.28	67600	3.28	down	down	correct
MGM.US	MGM Resorts International	20230320	41.59	42.39	41.41	41.79	3621200	41.79	up	up	correct
MGR.US	Affiliated Managers Group Inc	20230320	21.97	22.5	21	21	14033	20.65	down	down	correct
MGRB.US	MGRB	20230320	17.52	17.83	16.8	16.81	19300	16.5159	down	down	correct
MGRD.US	MGRD	20230320	15.55	15.647	15.07	15.12	8100	14.8567	down	down	correct
MGU.US	Macquarie Global Infrastructure Total Return Fund Inc	20230320	0.018	0.018	0.017	0.017	1494065	0.017	down	up	incorrect
MGY.US	Magnolia Oil & Gas Corporation	20230320	19.76	20.65	19.67	20.52	2079200	20.52	up	down	incorrect
MHD.US	BlackRock MuniHoldings Fund Inc	20230320	11.89	11.97	11.79	11.85	109100	11.85	down	down	correct
MHF.US	Western Asset Municipal High Income Fund Inc	20230320	6.44	6.48	6.42	6.43	13500	6.4097	down	down	correct
MHI.US	Pioneer Municipal High Income Fund Inc	20230320	8.62	8.64	8.55	8.55	31700	8.55	down	down	correct
MHK.US	Mohawk Industries Inc	20230320	94.47	96.13	94.1	95.07	429200	95.07	up	down	incorrect
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20230320	14.6	14.62	14.23	14.46	1300	14.46	down	down	correct
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20230320	10.37	10.41	10.29	10.29	37500	10.29	down	down	correct
MHNC.US	Maiden Holdings North America Ltd	20230320	15.38	15.38	14.98	15.2	8100	15.2	down	down	correct
MIN.US	MFS Intermediate Income Trust	20230320	2.78	2.78	2.76	2.76	180600	2.76	down	down	correct
MIO.US	MIO	20230320	10.83	10.885	10.74	10.8	24600	10.8	down	down	correct
MIR.US	Mirion Technologies Inc	20230320	7.25	7.3	7.18	7.26	1217200	7.26	up	up	correct
MITT.US	PC	20230320	17.52	17.935	17.08	17.31	6361	17.31	down	down	correct
MIXT.US	MiX Telematics Limited	20230320	8.25	8.43	8.12	8.27	28900	8.27	up	up	correct
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20230320	11.06	11.09	11.01	11.01	60300	11.01	down	down	correct
MKC.US	V	20230320	72.97	74.25	72.39	73	3800	73	up	up	correct
MKL.US	Markel Corporation	20230320	1199.99	1236.88	1189.96	1231.58	55800	1231.58	up	up	correct
ML.US	MoneyLion Inc	20230320	0.575	0.598	0.51	0.531	600600	0.531	down	down	correct
MLI.US	Mueller Industries Inc	20230320	70.93	72.39	70.52	71.69	402900	71.69	up	up	correct
MLM.US	Martin Marietta Materials Inc	20230320	323.78	328.38	321.8	324.85	434700	324.85	up	up	correct
MLNK.US	MeridianLink Inc.	20230320	16.26	16.37	15.75	15.78	69500	15.78	down	down	correct
MLP.US	Maui Land & Pineapple Company Inc	20230320	9.1	9.19	9.07	9.09	15600	9.09	down	down	correct
MLR.US	Miller Industries Inc	20230320	33.21	33.79	33	33.09	40200	33.09	down	down	correct
MMC.US	Marsh & McLennan Companies Inc	20230320	156.34	158.56	156.03	158.21	1914900	158.21	up	up	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20230320	17.44	17.54	17.22	17.24	80600	17.24	down	down	correct
MMI.US	Marcus & Millichap Inc	20230320	31.05	31.6	30.77	30.83	195100	30.83	down	down	correct
MMM.US	3M Company	20230320	103.41	104.45	103.22	104.31	2721900	104.31	up	up	correct
MMP.US	Magellan Midstream Partners L.P	20230320	52.53	53.48	52.16	52.28	725900	52.28	down	down	correct
MMS.US	Maximus Inc	20230320	74.58	76.94	74.55	76.67	352200	76.67	up	up	correct
MMT.US	MFS Multimarket Income Trust	20230320	4.43	4.45	4.41	4.43	88400	4.43
MMU.US	Western Asset Managed Municipals Fund Inc	20230320	10.15	10.16	10.1	10.11	43000	10.0727	down	down	correct
MNP.US	Western Asset Municipal Partners Fund Inc	20230320	11.84	11.91	11.83	11.88	14800	11.8365	up	up	correct
MNSO.US	MINISO Group Holding Limited	20230320	17.69	18.65	17.19	17.81	2244800	17.81	up	up	correct
MO.US	Altria Group Inc	20230320	45.69	46.25	45.51	46.07	14074200	45.1108	up	down	incorrect
MOD.US	Modine Manufacturing Company	20230320	21.19	22.17	21.19	21.86	315500	21.86	up	up	correct
MODN.US	Model N Inc	20230320	31.9	32.31	31.68	32.3	138500	32.3	up	down	incorrect
MOG.US	A	20230320	96.18	98.09	96.18	97.08	146981	97.08	up	up	correct
MOGU.US	MOGU Inc	20230320	2.54	2.71	2.47	2.71	22900	2.71	up	up	correct
MOH.US	Molina Healthcare Inc	20230320	263.7	268.36	263.18	265.1	482700	265.1	up	down	incorrect
MOS.US	The Mosaic Company	20230320	43.19	44.12	42.89	43.61	3894400	43.61	up	up	correct
MOV.US	Movado Group Inc	20230320	33.37	33.37	32.32	32.59	205500	32.59	down	down	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20230320	11.47	11.53	11.41	11.44	26000	11.44	down	down	correct
MPC.US	Marathon Petroleum Corporation	20230320	123.64	127.3	123.46	126.25	4830700	126.25	up	up	correct
MPLX.US	MPLX LP	20230320	33.6	34.24	33.54	33.73	1513900	33.73	up	up	correct
MPV.US	Barings Participation Investors	20230320	13.01	13.09	12.93	12.93	7500	12.93	down	down	correct
MPW.US	Medical Properties Trust Inc	20230320	7.8	8.07	7.77	7.89	16457700	7.89	up	up	correct
MPX.US	Marine Products Corporation	20230320	12.49	12.77	12	12.16	44900	12.16	down	down	correct
MQT.US	BlackRock MuniYield Quality Fund II Inc	20230320	10.2	10.22	10.16	10.18	30600	10.18	down	down	correct
MQY.US	BlackRock MuniYield Quality Fund Inc	20230320	11.59	11.61	11.52	11.55	137600	11.55	down	up	incorrect
MRC.US	MRC Global Inc	20230320	8.81	9.04	8.75	8.88	791100	8.88	up	up	correct
MRK.US	Merck & Co. Inc	20230320	104.82	106.91	104.82	105.85	12865800	105.85	up	down	incorrect
MRO.US	Marathon Oil Corporation	20230320	21.16	22.01	21.16	21.74	10734900	21.74	up	up	correct
MS.US	PL	20230320	21.87	21.95	21.47	21.51	16076	21.2181	down	down	correct
MSA.US	MSA Safety Incorporated	20230320	129.81	132.93	129.66	131.99	100600	131.99	up	up	correct
MSB.US	Mesabi Trust	20230320	24.1	25.28	23.82	25.01	36600	25.01	up	down	incorrect
MSC.US	Studio City International Holdings Limited	20230320	6.41	6.41	5.96	6.25	11800	6.25	down	down	correct
MSCI.US	MSCI Inc	20230320	540.49	545.11	534.02	544.33	353300	544.33	up	up	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20230320	6.47	6.5579	6.45	6.45	24293	6.2951	down	down	correct
MSI.US	Motorola Solutions Inc	20230320	265	270.3	264.95	268.11	743300	268.11	up	up	correct
MSM.US	MSC Industrial Direct Co. Inc	20230320	78.98	80.78	78.92	80.64	318900	80.64	up	up	correct
MT.US	ArcelorMittal	20230320	26.86	27.21	26.86	26.99	2097700	26.99	up	up	correct
MTB.US	M&T Bank Corporation	20230320	125.07	125.28	121.11	121.71	3044300	121.71	down	up	incorrect
MTCN.US	Arcelormittal	20230320	63.38	63.95	62.53	62.53	27200	62.53	down	up	incorrect
MTD.US	Mettler	20230320	1457.13	1479.65	1457.13	1474.72	57600	1474.72	up	up	correct
MTDR.US	Matador Resources Company	20230320	44.28	46.02	43.97	45.56	1862400	45.56	up	up	correct
MTG.US	MGIC Investment Corporation	20230320	12.54	12.74	12.48	12.61	5364300	12.61	up	down	incorrect
MTH.US	Meritage Homes Corporation	20230320	109.83	110.96	108.98	110	469100	110	up	down	incorrect
MTN.US	Vail Resorts Inc	20230320	220.28	223.34	220.05	221.39	390000	219.3121	up	down	incorrect
MTR.US	Mesa Royalty Trust	20230320	14.02	14.74	13.6116	13.62	20003	13.528	down	down	correct
MTRN.US	Materion Corporation	20230320	106.14	107.91	105.22	106.83	144100	106.83	up	up	correct
MTW.US	The Manitowoc Company Inc	20230320	16.37	17.17	16.35	16.77	588500	16.77	up	up	correct
MTX.US	Minerals Technologies Inc	20230320	56.47	57.2	56.09	56.54	246500	56.54	up	up	correct
MTZ.US	MasTec Inc	20230320	87.97	89.57	87.03	88.33	385300	88.33	up	up	correct
MUA.US	BlackRock MuniAssets Fund Inc	20230320	10.32	10.37	10.26	10.27	67700	10.27	down	down	correct
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20230320	10.87	10.89	10.82	10.84	144000	10.84	down	down	correct
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20230320	9.87	9.9	9.87	9.89	29300	9.89	up	up	correct
MUFG.US	Mitsubishi UFJ Financial Group Inc	20230320	6.17	6.39	6.17	6.3	6052700	6.3	up	up	correct
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20230320	11.36	11.42	11.35	11.36	104000	11.36
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20230320	11.17	11.27	11.13	11.15	117400	11.15	down	down	correct
MUR.US	Murphy Oil Corporation	20230320	33.68	35.14	33.6	34.8	1352600	34.8	up	down	incorrect
MUSA.US	Murphy USA Inc	20230320	245.78	252.99	245.12	251.27	206000	251.27	up	up	correct
MUX.US	McEwen Mining Inc	20230320	8.07	8.22	7.81	7.94	752000	7.94	down	down	correct
MVF.US	BlackRock MuniVest Fund Inc	20230320	6.95	7.01	6.88	6.94	78400	6.94	down	up	incorrect
MVO.US	MV Oil Trust	20230320	9.15	9.7	9.15	9.35	79400	9.35	up	up	correct
MVT.US	BlackRock MuniVest Fund II Inc	20230320	10.59	10.6	10.51	10.52	12000	10.52	down	down	correct
MWA.US	Mueller Water Products Inc	20230320	13.02	13.25	13.02	13.16	954200	13.16	up	up	correct
MX.US	Magnachip Semiconductor Corporation	20230320	8.79	8.79	8.54	8.73	520200	8.73	down	down	correct
MXE.US	Mexico Equity & Income Fund Inc	20230320	9.53	9.56	9.48	9.5	2600	9.5	down	up	incorrect
MXF.US	The Mexico Fund Inc	20230320	15.85	16.06	15.77	15.87	10700	15.87	up	up	correct
MXL.US	MaxLinear Inc	20230320	34.37	35.1	34.01	35.04	310300	35.04	up	up	correct
MYD.US	BlackRock MuniYield Fund Inc	20230320	10.63	10.67	10.52	10.55	61200	10.55	down	down	correct
MYE.US	Myers Industries Inc	20230320	19.95	20.56	19.95	20.25	131200	20.25	up	up	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20230320	11.07	11.07	10.97	11	119600	11	down	down	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20230320	9.95	9.98	9.9	9.9	35100	9.9	down	up	incorrect
MYTE.US	MYT Netherlands Parent B.V	20230320	6.47	6.55	6.2	6.37	92000	6.37	down	down	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20230320	10.88	10.91	10.82	10.83	104000	10.83	down	down	correct
NAD.US	Nuveen Quality Municipal Income Fund	20230320	11.51	11.54	11.48	11.49	444000	11.49	down	down	correct
NAN.US	Nuveen New York Quality Municipal Income Fund	20230320	10.63	10.68	10.61	10.64	46000	10.64	up	down	incorrect
NAPA.US	The Duckhorn Portfolio Inc	20230320	15.47	15.73	15.43	15.61	463311	15.61	up	down	incorrect
NAT.US	Nordic American Tankers Limited	20230320	3.69	3.95	3.67	3.88	3064400	3.88	up	up	correct
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20230320	11.06	11.1	11.06	11.07	26300	11.07	up	up	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20230320	15.85	16.01	15.85	15.96	46100	15.96	up	down	incorrect
NBHC.US	National Bank Holdings Corporation	20230320	35.3	36.53	34.2	34.25	369000	34.25	down	down	correct
NBR.US	Nabors Industries Ltd	20230320	108.73	113.94	108.32	112.74	213700	112.74	up	up	correct
NBXG.US	Neuberger Berman Next Generation Connectivity Fund Inc	20230320	9.78	9.82	9.69	9.76	246100	9.76	down	up	incorrect
NC.US	NACCO Industries Inc	20230320	37	39.69	36.72	38.23	23400	38.23	up	up	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20230320	8.67	8.9	8.67	8.79	60200	8.79	up	down	incorrect
NCLH.US	Norwegian Cruise Line Holdings Ltd	20230320	12.58	12.71	12.25	12.37	19104100	12.37	down	down	correct
NCR.US	NCR Corporation	20230320	21.53	22.1	21.48	21.84	1117600	21.84	up	up	correct
NCV.US	PA	20230320	21.34	21.34	21.1301	21.1301	1658	21.1301	down	down	correct
NCZ.US	PA	20230320	21.22	21.22	20.9	20.9	6130	20.9	down	up	incorrect
NDMO.US	Nuveen Dynamic Municipal Opportunities Fund	20230320	10.808	10.81	10.67	10.73	132300	10.73	down	down	correct
NDP.US	Tortoise Energy Independence Fund Inc	20230320	26.41	26.64	26.33	26.43	19100	26.43	up	up	correct
NE.US	Noble Corporation	20230320	35.86	38.49	35.85	38.19	2137200	38.19	up	up	correct
NEA.US	Nuveen AMT	20230320	11.06	11.08	10.99	10.99	663100	10.99	down	down	correct
NEM.US	Newmont Corporation	20230320	48.71	48.99	47.68	47.82	10192000	47.82	down	down	correct
NEP.US	NextEra Energy Partners LP	20230320	62.05	63.4	61.905	62.52	539500	62.52	up	up	correct
NET.US	Cloudflare Inc	20230320	53.81	54.29	52.5	53.72	3697200	53.72	down	up	incorrect
NETI.US	Eneti Inc	20230320	8.97	9.03	8.61	8.63	205400	8.63	down	down	correct
NEU.US	NewMarket Corporation	20230320	347.41	355.99	346.91	355.85	39700	355.85	up	up	correct
NEWR.US	New Relic Inc	20230320	70.14	70.45	69	70.36	501200	70.36	up	up	correct
NEX.US	NexTier Oilfield Solutions Inc	20230320	7.49	8.13	7.45	7.84	4328200	7.84	up	down	incorrect
NEXA.US	Nexa Resources S.A	20230320	5.59	6.02	5.59	5.91	92600	5.91	up	down	incorrect
NFG.US	National Fuel Gas Company	20230320	55.17	56.57	55.14	55.97	423300	55.5047	up	down	incorrect
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20230320	11.28	11.32	11.21	11.27	244100	11.27	down	down	correct
NGG.US	National Grid plc	20230320	64.58	64.96	64.2501	64.72	279724	64.72	up	up	correct
NGL.US	PC	20230320	20.1001	21.17	20.1001	20.12	1645	20.12	up	up	correct
NGS.US	Natural Gas Services Group Inc	20230320	9.42	9.67	9.42	9.49	20300	9.49	up	up	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20230320	10.89	11.12	10.77	11.02	78900	11.02	up	up	correct
NGVT.US	Ingevity Corporation	20230320	69.58	70.8	68.93	70.65	221800	70.65	up	up	correct
NHI.US	National Health Investors Inc	20230320	51.57	51.93	51.03	51.7	294876	50.7812	up	up	correct
NI.US	PB	20230320	23.88	24.1799	23.56	23.56	78269	23.56	down	down	correct
NID.US	Nuveen Intermediate Duration Municipal Term Fund	20230320	12.85	12.9	12.84	12.89	603974	12.89	up	up	correct
NIE.US	AllianzGI Equity & Convertible Income Fund	20230320	18.57	18.63	18.43	18.61	102800	18.61	up	up	correct
NIM.US	Nuveen Select Maturities Municipal Fund	20230320	9.14	9.23	9.14	9.19	9800	9.19	up	up	correct
NIMC.US	NiSource Inc	20230320	103.85	104.49	103.45	104	19600	104	up	up	correct
NINE.US	Nine Energy Service Inc	20230320	5.45	5.83	5.44	5.54	759700	5.54	up	up	correct
NIO.US	NIO Inc	20230320	8.1	9.06	8.07	8.75	56190600	8.75	up	up	correct
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20230320	12.42	12.5	12.42	12.46	38700	12.46	up	up	correct
NJR.US	New Jersey Resources Corporation	20230320	52.34	53.12	52.19	52.46	390300	52.46	up	up	correct
NKE.US	NIKE Inc	20230320	120.99	122.68	119.81	121.2	7594100	121.2	up	up	correct
NKG.US	Nuveen Georgia Quality Municipal Income Fund	20230320	9.99	10	9.92	9.92	13700	9.92	down	up	incorrect
NKX.US	Nuveen California AMT	20230320	11.6	11.61	11.53	11.55	91400	11.55	down	down	correct
NL.US	NL Industries Inc	20230320	6.27	6.31	6.15	6.23	26900	6.23	down	down	correct
NLS.US	Nautilus Inc	20230320	1.39	1.39	1.3	1.3	252500	1.3	down	down	correct
NLY.US	PI	20230320	22.175	22.375	22.05	22.1872	21664	22.1872	up	up	correct
NM.US	PH	20230320	22.31	22.31	21.5	21.7	2928	21.7	down	down	correct
NMAI.US	Nuveen Multi	20230320	11.08	11.216	11.08	11.15	85700	11.15	up	up	correct
NMCO.US	Nuveen Municipal Credit Opportunities Fund	20230320	11.05	11.14	10.96	10.99	72700	10.99	down	down	correct
NMG.US	Nouveau Monde Graphite Inc	20230320	4.9	4.9	4.6	4.64	33400	4.64	down	down	correct
NMI.US	Nuveen Municipal Income Fund Inc	20230320	9.22	9.26	9.16	9.19	7300	9.19	down	up	incorrect
NMK.US	PC	20230320	81.24	84.725	81.24	84.725	40	84.725	up	down	incorrect
NMM.US	Navios Maritime Partners L.P	20230320	23.1	23.52	23.06	23.14	113700	23.14	up	up	correct
NMPRG.US	Navios Maritime Holdings Inc	20230320	21.95	22	21.95	22	2091	22	up	up	correct
NMPRH.US	Navios Maritime Holdings Inc	20230320	22.31	22.31	21.5	21.7	2928	21.7	down	up	incorrect
NMR.US	Nomura Holdings Inc	20230320	3.62	3.67	3.61	3.62	648200	3.62
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20230320	11.89	12	11.89	12	900	12	up	down	incorrect
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20230320	10.48	10.62	10.48	10.55	15800	10.55	up	up	correct
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20230320	10.4	10.43	10.34	10.35	96600	10.35	down	down	correct
NNI.US	Nelnet Inc	20230320	89.46	90.89	89.45	89.88	49900	89.88	up	up	correct
NNN.US	National Retail Properties Inc	20230320	42.25	42.84	42.17	42.66	951300	42.66	up	up	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20230320	8.43	8.43	8.3	8.32	15900	8.32	down	down	correct
NOA.US	North American Construction Group Ltd	20230320	15.8	16.14	15.8	16.1	67400	16.1	up	down	incorrect
NOAH.US	Noah Holdings Limited	20230320	17.24	17.67	17.04	17.14	56500	17.14	down	up	incorrect
NOC.US	Northrop Grumman Corporation	20230320	445.27	452.31	445.01	449.26	662300	449.26	up	up	correct
NOK.US	Nokia Corporation	20230320	4.59	4.61	4.54	4.57	14783000	4.57	down	up	incorrect
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20230320	10.39	10.39	10.39	10.39	324	10.39
NOMD.US	Nomad Foods Limited	20230320	18	18.06	17.59	17.74	332000	17.74	down	down	correct
NOV.US	NOV Inc	20230320	17.52	18	17.5	17.79	4072000	17.79	up	up	correct
NOVA.US	Sunnova Energy International Inc	20230320	13.05	13.41	12.46	12.69	8208700	12.69	down	down	correct
NOW.US	ServiceNow Inc	20230320	438.04	439.49	425.85	435.15	1379100	435.15	down	down	correct
NPCT.US	Nuveen Core Plus Impact Fund	20230320	9.93	9.99	9.9	9.96	139000	9.96	up	down	incorrect
NPK.US	National Presto Industries Inc	20230320	74.38	74.9	72.37	72.66	37600	72.66	down	down	correct
NPO.US	EnPro Industries Inc	20230320	96.89	98.8	96.28	96.3	105100	96.3	down	down	correct
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20230320	11.11	11.16	11.08	11.1	37400	11.1	down	up	incorrect
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20230320	11.26	11.27	11.21	11.24	40800	11.24	down	down	correct
NR.US	Newpark Resources Inc	20230320	3.8	4.04	3.78	3.9	671800	3.9	up	up	correct
NREF.US	PA	20230320	18.37	19.43	18.37	18.92	3914	18.92	up	up	correct
NRG.US	NRG Energy Inc	20230320	32.57	33.92	32.06	33.63	8578500	33.63	up	up	correct
NRGX.US	PIMCO Energy and Tactical Credit Opportunities Fund	20230320	13.61	13.93	13.61	13.73	47000	13.73	up	down	incorrect
NRK.US	Nuveen New York AMT	20230320	10.31	10.34	10.28	10.32	267500	10.32	up	up	correct
NRP.US	Natural Resource Partners L.P	20230320	51.25	52.56	50.71	52.43	20400	52.43	up	up	correct
NRT.US	North European Oil Royalty Trust	20230320	10.35	10.81	10.2	10.65	41600	10.65	up	up	correct
NRUC.US	National Rural Utilities Cooperative Finance Corp	20230320	23.28	23.348	23.08	23.08	8300	23.08	down	up	incorrect
NS.US	PC	20230320	24.35	24.38	24.2	24.21	18614	24.21	down	down	correct
NSA.US	PA	20230320	21.43	22.24	21.43	21.72	10771	21.72	up	up	correct
NSC.US	Norfolk Southern Corporation	20230320	204.43	206.33	203.92	205.33	1131200	205.33	up	up	correct
NSL.US	Nuveen Senior Income Fund	20230320	4.47	4.5	4.47	4.49	115700	4.49	up	up	correct
NSP.US	Insperity Inc	20230320	117.53	120.14	117.19	118.57	245100	118.57	up	up	correct
NTB.US	The Bank of N.T. Butterfield & Son Limited	20230320	29.09	29.49	28.18	28.39	334800	28.39	down	down	correct
NTCO.US	Natura &Co Holding S.A	20230320	5.1	5.1	4.85	4.96	973000	4.96	down	down	correct
NTEST.US	Z	20230320	25	25	25	25	0	25
NTG.US	Tortoise Midstream Energy Fund Inc	20230320	31.2	31.92	30.01	31.51	27700	31.51	up	up	correct
NTR.US	Nutrien Ltd	20230320	73.3	74.61	72.77	73.83	2005648	73.2918	up	up	correct
NTST.US	NETSTREIT Corp	20230320	18.38	18.47	18.11	18.38	889141	18.38
NTZ.US	Natuzzi S.p.A	20230320	5.43	5.43	5.07	5.16	5500	5.16	down	down	correct
NUE.US	Nucor Corporation	20230320	146.61	149.91	144.61	147.87	1940353	147.367	up	down	incorrect
NUO.US	Nuveen Ohio Quality Municipal Income Fund	20230320	12.46	12.55	12.46	12.46	15100	12.46
NUS.US	Nu Skin Enterprises Inc	20230320	38.55	39.81	38.44	39.38	608200	39.38	up	up	correct
NUV.US	Nuveen Municipal Value Fund Inc	20230320	8.75	8.77	8.71	8.74	234500	8.74	down	down	correct
NUW.US	Nuveen AMT	20230320	13.84	13.9	13.69	13.75	11700	13.75	down	down	correct
NVG.US	Nuveen AMT	20230320	11.66	11.7	11.53	11.54	354700	11.54	down	down	correct
NVGS.US	Navigator Holdings Ltd	20230320	12.04	13.09	12.04	12.96	743100	12.96	up	up	correct
NVR.US	NVR Inc	20230320	5497.0801	5538.7402	5450	5494.4702	23000	5494.4702	down	down	correct
NVRO.US	Nevro Corp	20230320	30.49	31.035	30.12	30.65	286600	30.65	up	up	correct
NVS.US	Novartis AG	20230320	82.83	83.44	82.54	83.43	2616800	83.43	up	up	correct
NVST.US	Envista Holdings Corporation	20230320	37.62	38.525	37.62	38.31	4231800	38.31	up	up	correct
NVT.US	nVent Electric plc	20230320	41.69	42.16	41.14	41.94	912100	41.94	up	up	correct
NVTA.US	Invitae Corporation	20230320	1.31	1.31	1.18	1.21	11792900	1.21	down	up	incorrect
NWG.US	NatWest Group plc	20230320	6.3	6.37	6.27	6.3	6094000	6.3
NWN.US	Northwest Natural Holding Company	20230320	47.58	48.13	47.37	47.62	183700	47.62	up	up	correct
NX.US	Quanex Building Products Corporation	20230320	19.78	20.41	19.7	19.71	297600	19.71	down	down	correct
NXC.US	Nuveen California Select Tax	20230320	13.48	13.5	13.4	13.42	2200	13.42	down	down	correct
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20230320	11.44	11.52	11.44	11.47	27900	11.47	up	up	correct
NXN.US	Nuveen New York Select Tax	20230320	12.25	12.25	12.15	12.15	700	12.15	down	down	correct
NXP.US	Nuveen Select Tax	20230320	14.12	14.24	14.08	14.12	41700	14.12
NXRT.US	NexPoint Residential Trust Inc	20230320	42.53	43.75	42.42	42.81	166300	42.81	up	up	correct
NYC.US	New York City REIT Inc	20230320	8.89	8.89	8.26	8.26	12199	8.26	down	down	correct
NYCB.US	PU	20230320	39.5	40.2	38	38.35	21399	38.35	down	up	incorrect
NYT.US	The New York Times Company	20230320	36.92	39.24	36.89	37.89	1319900	37.89	up	up	correct
NZF.US	Nuveen Municipal Credit Income Fund	20230320	11.74	11.78	11.66	11.68	275600	11.68	down	down	correct
O.US	Realty Income Corporation	20230320	61.66	62.29	61.4	61.97	3943500	61.7176	up	up	correct
OAK.US	PB	20230320	21.75	21.7841	21.45	21.51	20771	21.51	down	down	correct
OC.US	Owens Corning	20230320	90.85	92.63	89.815	91.29	424356	91.29	up	up	correct
OCFT.US	OneConnect Financial Technology Co. Ltd	20230320	5.61	5.725	5.3	5.3	71400	5.3	down	down	correct
OCN.US	Ocwen Financial Corporation	20230320	23.3	24.13	23.06	23.55	44000	23.55	up	down	incorrect
ODC.US	Oil	20230320	37.88	39.05	37.62	38.49	27100	38.49	up	up	correct
OEC.US	Orion Engineered Carbons S.A	20230320	24.46	24.62	23.92	24.07	443300	24.07	down	down	correct
OFC.US	Corporate Office Properties Trust	20230320	23.23	23.57	22.85	22.94	798400	22.6549	down	down	correct
OFG.US	OFG Bancorp	20230320	25.88	26.58	25.66	25.79	323583	25.5653	down	down	correct
OGE.US	OGE Energy Corp	20230320	35.8	36.6	35.8	36.53	1505200	36.53	up	down	incorrect
OGN.US	Organon & Co	20230320	21.86	22.42	21.67	22.39	2263100	22.39	up	up	correct
OGS.US	ONE Gas Inc	20230320	78.87	80.17	78.58	79.53	394600	79.53	up	up	correct
OHI.US	Omega Healthcare Investors Inc	20230320	27.14	27.56	27.1	27.26	1763000	27.26	up	down	incorrect
OI.US	O	20230320	21.41	22.03	21.24	21.72	861000	21.72	up	up	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20230320	6.61	6.7	6.59	6.65	101500	6.65	up	up	correct
OII.US	Oceaneering International Inc	20230320	16.78	17.3	16.78	17.07	1289000	17.07	up	up	correct
OIS.US	Oil States International Inc	20230320	7.68	8.05	7.68	7.74	1041900	7.74	up	up	correct
OKE.US	ONEOK Inc	20230320	59.86	61.24	59.67	60.76	2663000	60.76	up	down	incorrect
OLN.US	Olin Corporation	20230320	51.9	52.67	51.45	52.07	1350100	52.07	up	up	correct
OLO.US	Olo Inc	20230320	7.52	7.57	7.387	7.49	620000	7.49	down	down	correct
OLP.US	One Liberty Properties Inc	20230320	22.46	23	22.46	22.79	76300	22.3234	up	up	correct
OMC.US	Omnicom Group Inc	20230320	86.73	89.13	86.65	88.67	1595600	88.67	up	up	correct
OMF.US	OneMain Holdings Inc	20230320	34.44	35.37	34.18	34.48	1511300	34.48	up	up	correct
OMI.US	Owens & Minor Inc	20230320	12.65	13.06	12.59	12.6	945400	12.6	down	down	correct
ONON.US	On Holding AG	20230320	21.55	22.18	21.12	21.57	3018500	21.57	up	up	correct
ONTF.US	ON24 Inc	20230320	7.68	7.8	7.2	7.59	640700	7.59	down	down	correct
ONTO.US	Onto Innovation Inc	20230320	86.63	87.28	85.655	86.87	175012	86.87	up	up	correct
OOMA.US	Ooma Inc	20230320	12.57	12.66	12.305	12.31	115000	12.31	down	down	correct
OPY.US	Oppenheimer Holdings Inc	20230320	39.56	40.02	39.15	39.34	40900	39.34	down	down	correct
OR.US	Osisko Gold Royalties Ltd	20230320	15	15.13	14.68	14.83	1133841	14.7912	down	down	correct
ORA.US	Ormat Technologies Inc	20230320	80.75	82.47	79.78	81.66	1143300	81.66	up	up	correct
ORAN.US	Orange S.A	20230320	11.45	11.54	11.43	11.53	561700	11.53	up	up	correct
ORC.US	Orchid Island Capital Inc	20230320	10.02	10.18	9.98	10.08	679950	9.9273	up	up	correct
ORCC.US	Owl Rock Capital Corporation	20230320	12.28	12.59	12.18	12.29	1875570	11.9701	up	up	correct
ORCL.US	Oracle Corporation	20230320	85.28	87.51	85.25	86.96	9177300	86.96	up	up	correct
ORI.US	Old Republic International Corporation	20230320	23.66	24.36	23.54	24.31	2090800	24.31	up	up	correct
ORN.US	Orion Group Holdings Inc	20230320	2.73	2.79	2.66	2.7	116600	2.7	down	down	correct
OSCR.US	Oscar Health Inc	20230320	3.4	3.405	3.26	3.37	965000	3.37	down	down	correct
OSG.US	Overseas Shipholding Group Inc	20230320	3.43	3.71	3.42	3.65	1068781	3.65	up	up	correct
OSH.US	Oak Street Health Inc	20230320	35.53	35.84	35.52	35.7	3467200	35.7	up	down	incorrect
OSI.US	UN	20230320	10	10	10	10	0	10
OSK.US	Oshkosh Corporation	20230320	79.72	81.23	79.36	80.23	463200	80.23	up	up	correct
OUT.US	Outfront Media Inc. (REIT)	20230320	15.26	15.49	15.14	15.17	1441300	15.17	down	down	correct
OVV.US	Ovintiv Inc	20230320	33.98	35.23	33.78	34.32	3440700	34.32	up	up	correct
OXM.US	Oxford Industries Inc	20230320	116.4	119.22	115.4	115.6	193100	115.6	down	up	incorrect
OXY.US	Occidental Petroleum Corporation	20230320	58.51	59.53	58.23	58.98	14579700	58.98	up	up	correct
OZ.US	Belpointe PREP LLC Unit	20230320	94.74	95.68	94.5	95.11	5100	95.11	up	up	correct
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20230320	176.01	178.49	175.71	176.98	77800	176.98	up	down	incorrect
PACK.US	Ranpak Holdings Corp	20230320	5.11	5.18	4.98	5.07	247100	5.07	down	down	correct
PAG.US	Penske Automotive Group Inc	20230320	131.79	136.02	131.38	133.87	326200	133.87	up	up	correct
PAGS.US	PagSeguro Digital Ltd	20230320	7.97	7.97	7.67	7.8	4780100	7.8	down	up	incorrect
PAI.US	Western Asset Investment Grade Income Fund Inc	20230320	11.68	11.7239	11.61	11.68	21083	11.6335
PAM.US	Pampa Energía S.A	20230320	28.3	28.81	27.8	28.13	131300	28.13	down	down	correct
PAR.US	PAR Technology Corporation	20230320	31.82	32.09	31.15	31.35	237000	31.35	down	down	correct
PARR.US	Par Pacific Holdings Inc	20230320	26.88	27.76	26.68	27.44	1257400	27.44	up	down	incorrect
PATH.US	UiPath Inc	20230320	16.79	16.95	15.98	16.45	9294916	16.45	down	down	correct
PAY.US	Paymentus Holdings Inc	20230320	7.69	7.82	7.52	7.63	32600	7.63	down	down	correct
PAYC.US	Paycom Software Inc	20230320	274.8	275.77	269	270.37	514100	270.37	down	down	correct
PB.US	Prosperity Bancshares Inc	20230320	63.09	64.12	61.89	62.14	900400	62.14	down	down	correct
PBA.US	Pembina Pipeline Corporation	20230320	30.5	31.07	30.45	30.98	769500	30.98	up	down	incorrect
PBF.US	PBF Energy Inc	20230320	40.55	42.82	39.81	42.12	3173300	42.12	up	up	correct
PBH.US	Prestige Consumer Healthcare Inc	20230320	61.54	62.45	61.54	61.62	279800	61.62	up	up	correct
PBI.US	Pitney Bowes Inc	20230320	3.69	3.89	3.68	3.75	1195600	3.75	up	up	correct
PBR.US	Petróleo Brasileiro S.A.	20230320	9.95	10.01	9.76	9.77	28083500	9.77	down	up	incorrect
PBRA.US	Petróleo Brasileiro S.A.	20230320	8.9	8.92	8.71	8.73	12707170	8.73	down	down	correct
PBT.US	Permian Basin Royalty Trust	20230320	22.89	23.82	22.8801	23.35	162364	23.327	up	up	correct
PCF.US	High Income Securities Fund	20230320	6.26	6.33	6.24	6.24	74489	6.1796	down	down	correct
PCG.US	PG&E Corporation	20230320	16.11	16.24	15.99	16	13050200	16	down	down	correct
PCGU.US	PG&E Corporation	20230320	140.84	141.18	138.81	138.81	13800	138.81	down	down	correct
PCK.US	PIMCO California Municipal Income Fund II	20230320	6.08	6.11	6.08	6.1	59600	6.1	up	up	correct
PCM.US	PCM Fund Inc	20230320	8.57	8.65	8.36	8.4	40100	8.4	down	down	correct
PCN.US	PIMCO Corporate & Income Strategy Fund	20230320	12.83	12.83	12.5	12.53	101600	12.53	down	down	correct
PCOR.US	Procore Technologies Inc	20230320	60.01	60.71	59.06	60.36	864700	60.36	up	down	incorrect
PCQ.US	PIMCO California Municipal Income Fund	20230320	10.08	10.08	9.96	10.03	63300	10.03	down	down	correct
PD.US	PagerDuty Inc	20230320	31.84	31.97	30.36	31.27	1583200	31.27	down	down	correct
PDI.US	PIMCO Dynamic Income Fund	20230320	18.23	18.48	17.89	17.9	1319300	17.9	down	down	correct
PDM.US	Piedmont Office Realty Trust Inc	20230320	7.04	7.22	6.96	7.07	2378600	7.07	up	down	incorrect
PDO.US	Pimco Dynamic Income Opportunities Fund	20230320	12.43	12.785	12.43	12.58	484200	12.58	up	up	correct
PDS.US	Precision Drilling Corporation	20230320	45.22	47.18	45.22	46.02	56100	46.02	up	up	correct
PDT.US	John Hancock Premium Dividend Fund	20230320	12.12	12.19	11.78	11.85	77700	11.85	down	down	correct
PEAK.US	Healthpeak Properties Inc	20230320	20.88	21.08	20.71	21	7391400	21	up	down	incorrect
PEB.US	PG	20230320	18.74	18.74	18.0307	18.085	26878	17.6955	down	down	correct
PEG.US	Public Service Enterprise Group Incorporated	20230320	58.78	59.46	58.63	59.32	2959300	59.32	up	up	correct
PEN.US	Penumbra Inc	20230320	262.37	267.25	260.46	266.17	231300	266.17	up	up	correct
PEO.US	Adams Natural Resources Fund Inc	20230320	19.17	19.64	19.17	19.53	42100	19.53	up	up	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20230320	10.63	10.65	10.1	10.24	41700	10.1834	down	down	correct
PFE.US	Pfizer Inc	20230320	40.14	40.86	39.94	40.81	20825400	40.81	up	up	correct
PFGC.US	Performance Food Group Company	20230320	54.82	55.6	54.77	55.24	804100	55.24	up	up	correct
PFH.US	CABCO Trust for JC Penney Debentures	20230320	19.5	19.585	19.12	19.12	19400	19.12	down	down	correct
PFL.US	PIMCO Income Strategy Fund	20230320	8.13	8.2	8.09	8.1	66600	8.1	down	down	correct
PFN.US	PIMCO Income Strategy Fund II	20230320	7.12	7.23	7.08	7.08	116600	7.08	down	down	correct
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20230320	8.03	8.09	7.61	7.62	76200	7.5722	down	down	correct
PFS.US	Provident Financial Services Inc	20230320	20.44	20.74	19.7	19.96	891300	19.96	down	up	incorrect
PFSI.US	PennyMac Financial Services Inc	20230320	57.42	58.73	56.69	56.75	465200	56.75	down	down	correct
PG.US	The Procter & Gamble Company	20230320	143.5	145.4	143.23	145.13	8379200	145.13	up	up	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20230320	7.08	7.12	7.01	7.07	22100	7.07	down	down	correct
PGR.US	The Progressive Corporation	20230320	136.61	139.85	136.23	139.07	2293300	139.07	up	up	correct
PGRE.US	Paramount Group Inc	20230320	4.27	4.4	4.21	4.25	3026288	4.1761	down	down	correct
PGTI.US	PGT Innovations Inc	20230320	21.53	22.13	21.53	22	2504800	22	up	up	correct
PGZ.US	Principal Real Estate Income Fund	20230320	9.63	9.72	9.59	9.68	8900	9.68	up	up	correct
PH.US	Parker	20230320	307.48	316.52	307.48	315.83	1231600	315.83	up	up	correct
PHD.US	Pioneer Floating Rate Fund Inc	20230320	8.46	8.57	8.46	8.56	76600	8.56	up	up	correct
PHG.US	Koninklijke Philips N.V	20230320	16.1	16.13	15.91	16.05	1311400	16.05	down	down	correct
PHI.US	PLDT Inc	20230320	23.08	24.1	22.94	24.06	63800	24.06	up	up	correct
PHK.US	PIMCO High Income Fund	20230320	4.75	4.8	4.71	4.72	294100	4.72	down	down	correct
PHM.US	PulteGroup Inc	20230320	55.57	56.08	55.16	55.36	2707900	55.36	down	down	correct
PHR.US	Phreesia Inc	20230320	33.55	34.4	33.05	34.05	420300	34.05	up	up	correct
PHT.US	Pioneer High Income Fund Inc	20230320	6.48	6.54	6.44	6.47	113200	6.47	down	down	correct
PHX.US	PHX Minerals Inc	20230320	2.4	2.51	2.4	2.45	201100	2.45	up	up	correct
PII.US	Polaris Inc	20230320	106.9	109.03	106.12	107.51	455300	107.51	up	up	correct
PIM.US	Putnam Master Intermediate Income Trust	20230320	3.13	3.17	3.13	3.14	102200	3.118	up	up	correct
PINE.US	Alpine Income Property Trust Inc	20230320	15.89	16.49	15.851	16.43	355500	16.43	up	up	correct
PINS.US	Pinterest Inc	20230320	25.85	26.77	25.78	26.75	7853300	26.75	up	down	incorrect
PIPR.US	Piper Sandler Companies	20230320	138.81	141.42	136.83	137.96	149400	137.96	down	up	incorrect
PJT.US	PJT Partners Inc	20230320	74.02	75.13	73.78	74.57	213700	74.57	up	up	correct
PK.US	Park Hotels & Resorts Inc	20230320	11.66	12.03	11.66	11.79	4419851	11.6403	up	up	correct
PKE.US	Park Aerospace Corp	20230320	12.4	12.795	12.38	12.71	439014	12.5892	up	down	incorrect
PKG.US	Packaging Corporation of America	20230320	129.42	134.24	129.42	133.5	961200	133.5	up	up	correct
PKI.US	PerkinElmer Inc	20230320	122.22	124.92	121.68	123.77	687800	123.77	up	up	correct
PKX.US	POSCO	20230320	61.12	61.72	61.07	61.63	124000	61.63	up	up	correct
PLD.US	Prologis Inc	20230320	117.03	118.79	115.5	118.7	3851100	118.7	up	up	correct
PLNT.US	Planet Fitness Inc	20230320	74.13	74.935	73.68	74.53	781800	74.53	up	up	correct
PLOW.US	Douglas Dynamics Inc	20230320	30.9	31.42	30.76	30.98	113100	30.98	up	up	correct
PLTR.US	Palantir Technologies Inc	20230320	7.765	8.095	7.72	8.08	25497391	8.08	up	up	correct
PLYM.US	Plymouth Industrial REIT Inc	20230320	20.68	20.79	20.43	20.72	119289	20.4909	up	up	correct
PM.US	Philip Morris International Inc	20230320	95.16	96.54	95.14	96.3	5109400	95.022	up	up	correct
PMF.US	PIMCO Municipal Income Fund	20230320	9.57	9.67	9.57	9.57	49400	9.57
PML.US	PIMCO Municipal Income Fund II	20230320	9.15	9.15	9.02	9.04	88000	9.04	down	up	incorrect
PMM.US	Putnam Managed Municipal Income Trust	20230320	6.74	6.79	6.63	6.64	55600	6.6079	down	down	correct
PMO.US	Putnam Municipal Opportunities Trust	20230320	11.54	11.72	11.4	11.4	71400	11.3469	down	up	incorrect
PMT.US	PennyMac Mortgage Investment Trust	20230320	11.41	11.76	11.41	11.54	987400	11.54	up	up	correct
PMX.US	PIMCO Municipal Income Fund III	20230320	7.92	7.98	7.8	7.85	186800	7.85	down	down	correct
PNC.US	The PNC Financial Services Group Inc	20230320	126.11	130.45	124.92	127.35	5179800	127.35	up	up	correct
PNF.US	PIMCO New York Municipal Income Fund	20230320	8.79	8.85	8.76	8.76	2748	8.76	down	down	correct
PNI.US	PIMCO New York Municipal Income Fund II	20230320	7.5	7.58	7.5	7.56	17500	7.56	up	up	correct
PNM.US	PNM Resources Inc	20230320	48.85	49.11	48.81	49.02	504571	49.02	up	down	incorrect
PNR.US	Pentair plc	20230320	51.34	51.91	51.02	51.45	1565400	51.45	up	up	correct
PNW.US	Pinnacle West Capital Corporation	20230320	77.87	80.05	77.51	79.62	1114800	79.62	up	up	correct
POR.US	Portland General Electric Company	20230320	48.28	49.21	48.28	48.83	809600	48.3428	up	up	correct
POST.US	Post Holdings Inc	20230320	85.73	88.01	85.11	87.12	369400	87.12	up	up	correct
PPG.US	PPG Industries Inc	20230320	123.53	125.57	123.53	125.31	1045500	125.31	up	up	correct
PPL.US	PPL Corporation	20230320	26.95	27.41	26.87	27.27	6249300	27.27	up	up	correct
PPT.US	Putnam Premier Income Trust	20230320	3.55	3.58	3.53	3.54	131900	3.5141	down	down	correct
PRA.US	ProAssurance Corporation	20230320	18.04	18.33	17.89	17.9	317886	17.8495	down	down	correct
PRE.US	PJ	20230320	20.43	20.43	19.6601	19.6601	10101	19.6601	down	down	correct
PRG.US	PROG Holdings Inc	20230320	23.03	23.31	22.22	22.89	649100	22.89	down	up	incorrect
PRGO.US	Perrigo Company plc	20230320	35.07	35.33	34.78	34.95	1232000	34.95	down	down	correct
PRI.US	Primerica Inc	20230320	160.68	164.23	160.63	163.33	156700	163.33	up	up	correct
PRIF.US	PI	20230320	20.61	20.65	20.5	20.625	11559	20.625	up	up	correct
PRLB.US	Proto Labs Inc	20230320	31.17	32.455	31.07	32.31	322248	32.31	up	up	correct
PRMW.US	Primo Water Corporation	20230320	14.25	14.42	14.12	14.2	1018200	14.2	down	down	correct
PRO.US	PROS Holdings Inc	20230320	25.98	26.25	25.08	26.14	219500	26.14	up	up	correct
PRS.US	Prudential Financial Inc	20230320	24.04	24.325	23.63	23.73	48793	23.73	down	down	correct
PRT.US	PermRock Royalty Trust	20230320	6.49	6.49	6.21	6.24	45666	6.1958	down	down	correct
PRTY.US	Party City Holdco Inc	20230320	0.05	0.056	0.049	0.0503	572059	0.0503	up	up	correct
PRU.US	Prudential Financial Inc	20230320	79.06	81.48	78.57	80.31	3254000	80.31	up	up	correct
PSA.US	Public Storage	20230320	294.67	299.61	292.5	298.37	1304400	298.37	up	up	correct
PSEC.US	PA	20230320	14.93	14.975	14.7014	14.9101	10140	14.9101	down	down	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20230320	18.4	18.4	17.88	17.92	47173	17.92	down	down	correct
PSFE.US	WT	20230320	0.075	0.1	0.075	0.0941	29199	0.0941	up	down	incorrect
PSN.US	Parsons Corporation	20230320	41.24	41.69	40.87	40.9	781800	40.9	down	down	correct
PSO.US	Pearson plc	20230320	10.25	10.34	10.24	10.31	440600	10.1233	up	down	incorrect
PSPC.US	UN	20230320	10.17	10.17	10.13	10.13	500	10.13	down	down	correct
PSTG.US	Pure Storage Inc	20230320	24	24.405	23.87	24.32	4136300	24.32	up	down	incorrect
PSTL.US	Postal Realty Trust Inc	20230320	14.44	14.4988	14.27	14.39	80841	14.39	down	down	correct
PSX.US	Phillips 66	20230320	95.21	96.87	94.79	95.55	4692800	95.55	up	down	incorrect
PTA.US	Cohen & Steers Tax	20230320	17.05	17.05	16.18	16.39	300800	16.39	down	down	correct
PTY.US	PIMCO Corporate & Income Opportunity Fund	20230320	12.27	12.51	12.24	12.29	398700	12.29	up	up	correct
PUK.US	Prudential plc	20230320	24.56	25.03	24.51	24.82	820500	24.5698	up	down	incorrect
PUMP.US	ProPetro Holding Corp	20230320	7.24	7.565	7.18	7.38	1495600	7.38	up	up	correct
PVH.US	PVH Corp	20230320	73.36	73.95	71.27	72.51	681900	72.51	down	down	correct
PVL.US	Permianville Royalty Trust	20230320	2.24	2.25	2.17	2.21	67083	2.1932	down	down	correct
PWR.US	Quanta Services Inc	20230320	155.79	158.44	155.265	157.29	1000525	157.29	up	up	correct
PWSC.US	PowerSchool Holdings Inc	20230320	18.75	19.05	18.645	19	782100	19	up	up	correct
PXD.US	Pioneer Natural Resources Company	20230320	182.15	187.99	181.51	186.89	2855100	186.89	up	up	correct
PYN.US	PIMCO New York Municipal Income Fund III	20230320	6.18	6.18	6.13	6.16	18700	6.16	down	up	incorrect
PYS.US	PPlus Trust Series RRD	20230320	20.86	20.86	20.86	20.86	0	20.86
PYT.US	PPLUS Trust Series GSC	20230320	20.4	20.4	20.4	20.4	0	20.4
PZC.US	PIMCO California Municipal Income Fund III	20230320	7.57	7.7	7.57	7.63	23800	7.63	up	up	correct
QD.US	Qudian Inc	20230320	1.15	1.195	1.14	1.14	344800	1.14	down	down	correct
QGEN.US	QIAGEN N.V	20230320	45.95	46.05	45.67	45.84	562100	45.84	down	down	correct
QSR.US	Restaurant Brands International Inc	20230320	61.2	62.52	61.14	62.5	3961700	61.95	up	up	correct
QTWO.US	Q2 Holdings Inc	20230320	23.22	23.65	22.4	22.47	1041373	22.47	down	down	correct
QUOT.US	Quotient Technology Inc	20230320	3.26	3.26	3.05	3.07	480000	3.07	down	up	incorrect
QVCC.US	QVCC	20230320	11.09	11.51	9.76	9.96	140100	9.96	down	down	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20230320	12.1	12.1	9.92	9.99	47700	9.99	down	down	correct
R.US	Ryder System Inc	20230320	83.88	85.61	83.85	84.26	359700	84.26	up	down	incorrect
RA.US	Brookfield Real Assets Income Fund Inc	20230320	16.6	16.72	16.28	16.36	330800	16.36	down	down	correct
RAAS.US	Cloopen Group Holding Limited	20230320	1.8	1.8	1.67	1.69	33838	1.69	down	down	correct
RACE.US	Ferrari N.V	20230320	262.74	263.74	260.64	262.48	262400	262.48	down	up	incorrect
RAD.US	Rite Aid Corporation	20230320	2.61	2.67	2.55	2.55	1616300	2.55	down	down	correct
RAMP.US	LiveRamp Holdings Inc	20230320	21.42	21.88	21.33	21.76	620100	21.76	up	up	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20230320	52.61	53.83	52.33	52.79	6621300	51.71	up	up	correct
RBC.US	Regal Beloit Corporation	20230320	214.68	216.03	211.51	212.8	349700	212.8	down	up	incorrect
RBLX.US	Roblox Corporation	20230320	43.37	43.925	42.26	43.36	8261300	43.36	down	down	correct
RBOT.US	WT	20230320	0.312	0.312	0.29	0.292	20118	0.292	down	down	correct
RC.US	Ready Capital Corporation	20230320	9.56	9.85	9.53	9.7	2474643	9.3166	up	up	correct
RCA.US	Ready Capital Corporation 7.00% Convertible Senior Notes due 2023	20230320	24.85	24.9	24.79	24.84	23541	24.84	down	down	correct
RCB.US	Ready Capital Corporation	20230320	22.81	22.8527	22.8	22.8	849	22.8	down	down	correct
RCFA.US	UN	20230320	10.46	10.46	10.46	10.46	0	10.46
RCI.US	Rogers Communications Inc	20230320	45.11	45.91	45.01	45.8	256500	45.8	up	up	correct
RCL.US	Royal Caribbean Group	20230320	61.98	62.96	61.09	61.35	3755700	61.35	down	down	correct
RCS.US	PIMCO Strategic Income Fund Inc	20230320	5.29	5.37	5.18	5.18	147100	5.18	down	down	correct
RCUS.US	Arcus Biosciences Inc	20230320	16.38	16.69	16.26	16.54	1808000	16.54	up	down	incorrect
RDN.US	Radian Group Inc	20230320	20.63	21.18	20.5	20.93	2636400	20.93	up	up	correct
RDW.US	Redwire Corp	20230320	3.09	3.17	2.98	3	269400	3	down	down	correct
RDY.US	Dr. Reddy's Laboratories Limited	20230320	55.14	55.14	54.36	54.58	281602	54.58	down	down	correct
RE.US	Everest Re Group Ltd	20230320	337.84	351.06	336.27	347.87	373300	347.87	up	down	incorrect
RELX.US	RELX PLC	20230320	31.26	31.39	31.12	31.31	620900	31.31	up	up	correct
RENN.US	Renren Inc	20230320	1.26	1.45	1.26	1.4	38000	1.4	up	up	correct
RERE.US	AiHuiShou International Co. Ltd.	20230320	2.78	2.89	2.62	2.72	293700	2.72	down	down	correct
RES.US	RPC Inc	20230320	7.65	8.06	7.65	7.94	1565300	7.94	up	up	correct
REVG.US	REV Group Inc	20230320	11.59	11.71	11.28	11.39	195910	11.3413	down	down	correct
REX.US	REX American Resources Corporation	20230320	30.04	30.99	29.88	30.44	130500	30.44	up	up	correct
REXR.US	Rexford Industrial Realty Inc	20230320	57.52	57.99	56.985	57.68	1771141	57.2978	up	up	correct
REZI.US	Resideo Technologies Inc	20230320	17.08	17.48	16.98	16.98	1031000	16.98	down	down	correct
RF.US	Regions Financial Corporation	20230320	18.33	18.95	17.97	18.08	21455400	18.08	down	down	correct
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20230320	11.47	11.79	11.47	11.66	83204	11.66	up	up	correct
RFL.US	Rafael Holdings Inc	20230320	1.72	1.749	1.6	1.61	281700	1.61	down	down	correct
RFM.US	RiverNorth Flexible Municipal Income Fund Inc	20230320	15.4	15.44	15.3	15.34	7900	15.34	down	down	correct
RFMZ.US	RiverNorth Flexible Municipal Income Fund II Inc	20230320	13.54	13.54	13.21	13.24	19100	13.24	down	down	correct
RGA.US	Reinsurance Group of America Incorporated	20230320	123.56	129.45	122.65	127.35	762200	127.35	up	up	correct
RGR.US	Sturm Ruger & Company Inc	20230320	54.68	55.83	54.68	55.27	133594	55.27	up	up	correct
RGS.US	Regis Corporation	20230320	0.84	1	0.8	0.94	881600	0.94	up	up	correct
RGT.US	Royce Global Value Trust Inc	20230320	8.56	8.57	8.48	8.54	4900	8.54	down	down	correct
RH.US	RH	20230320	247	250.94	244.41	248.63	902600	248.63	up	up	correct
RHI.US	Robert Half International Inc	20230320	73.66	76.02	73.66	75.42	1148000	75.42	up	up	correct
RHP.US	Ryman Hospitality Properties Inc	20230320	85.51	87.15	85.09	85.76	426015	85.0073	up	up	correct
RIG.US	Transocean Ltd	20230320	5.66	5.97	5.66	5.9	22460700	5.9	up	up	correct
RIO.US	Rio Tinto Group	20230320	65.88	66.69	65.75	66.46	4299700	66.46	up	up	correct
RIV.US	RiverNorth Opportunities Fund Inc	20230320	10.99	11.19	10.93	11.07	79600	11.07	up	up	correct
RJF.US	Raymond James Financial Inc	20230320	89.53	93.215	89.205	91.88	2616941	91.4614	up	down	incorrect
RKT.US	Rocket Companies Inc	20230320	8.56	8.716	8.25	8.39	3636000	8.39	down	up	incorrect
RL.US	Ralph Lauren Corporation	20230320	111.82	114.15	111.34	112.06	724511	111.3393	up	up	correct
RLI.US	RLI Corp	20230320	126.69	130.56	126.69	129.54	199900	129.54	up	up	correct
RLJ.US	RLJ Lodging Trust	20230320	9.93	10.36	9.93	10.17	1742561	10.089	up	up	correct
RLX.US	RLX Technology Inc	20230320	2.38	2.62	2.33	2.54	12036000	2.54	up	down	incorrect
RM.US	Regional Management Corp	20230320	25.28	25.75	24.38	24.97	49200	24.97	down	down	correct
RMD.US	ResMed Inc	20230320	206.75	211.33	206.75	210.67	809000	210.67	up	down	incorrect
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20230320	15.8	15.86	15.57	15.7	19900	15.7	down	down	correct
RMM.US	Rivernorth Managed Duration Municipal Income Fund Inc	20230320	15.25	15.92	15.1	15.3	23400	15.3	up	down	incorrect
RMPL.US	P	20230320	24.75	24.91	24.635	24.7	15642	24.7	down	down	correct
RMT.US	Royce Micro	20230320	8.43	8.5	8.4	8.42	106400	8.42	down	down	correct
RNG.US	RingCentral Inc	20230320	29.79	29.96	28.08	28.23	3518400	28.23	down	down	correct
RNGR.US	Ranger Energy Services Inc	20230320	9.69	9.94	9.66	9.68	39400	9.68	down	up	incorrect
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20230320	18.71	19.02	18.64	18.76	126145	18.76	up	up	correct
RNR.US	RenaissanceRe Holdings Ltd	20230320	189.25	195.7	187.37	192.47	262900	192.47	up	up	correct
ROG.US	Rogers Corporation	20230320	150.82	154.14	150.24	152.87	201412	152.87	up	down	incorrect
ROK.US	Rockwell Automation Inc	20230320	274.84	279.03	274.15	278.33	687700	278.33	up	down	incorrect
ROL.US	Rollins Inc	20230320	36.19	36.78	36.19	36.56	1424000	36.56	up	up	correct
RONI.US	Rice Acquisition Corp II	20230320	10.23	10.23	10.2	10.225	911200	10.225	down	up	incorrect
ROP.US	Roper Technologies Inc	20230320	427.45	438.02	427.45	432.18	561900	432.18	up	up	correct
RPM.US	RPM International Inc	20230320	84.82	85.56	84.51	85.26	581300	85.26	up	up	correct
RPT.US	RPT Realty	20230320	9.01	9.36	9.01	9.15	630400	9.15	up	up	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20230320	11.23	11.45	11.22	11.36	289864	11.36	up	up	correct
RRC.US	Range Resources Corporation	20230320	22.89	23.84	22.89	23.33	4960200	23.33	up	up	correct
RRX.US	Regal Beloit Corporation	20230320	139.15	141.8	138.735	140.48	567783	140.13	up	up	correct
RS.US	Reliance Steel & Aluminum Co	20230320	244.06	250.33	242.46	246.71	553900	246.71	up	up	correct
RSF.US	RiverNorth Specialty Finance Corp	20230320	15.54	15.54	15.1804	15.3	6852	15.3	down	down	correct
RSG.US	Republic Services Inc	20230320	131.13	133.07	130.9	131.77	1378652	131.2863	up	down	incorrect
RSI.US	Rush Street Interactive Inc	20230320	3.2	3.21	3.06	3.06	952600	3.06	down	down	correct
RSKD.US	Riskified Ltd.	20230320	5.43	5.47	5.15	5.22	271700	5.22	down	up	incorrect
RTX.US	Raytheon Technologies Corporation	20230320	96.41	97.81	96.31	97.53	3972700	97.53	up	up	correct
RVLV.US	Revolve Group Inc	20230320	24.68	25.29	23.95	24.45	735600	24.45	down	down	correct
RVT.US	Royce Value Trust Inc	20230320	12.78	12.96	12.78	12.9	327600	12.9	up	down	incorrect
RWT.US	Redwood Trust Inc	20230320	6.78	6.88	6.7	6.74	1631000	6.5019	down	down	correct
RY.US	Royal Bank of Canada	20230320	93.14	94.59	93.12	94.12	707500	94.12	up	up	correct
RYAM.US	Rayonier Advanced Materials Inc	20230320	6.08	6.3	6.06	6.09	474100	6.09	up	up	correct
RYAN.US	RYAN SPECIALTY GROUP HOLDINGS INC.	20230320	38.18	38.595	37.915	38.12	567600	38.12	down	down	correct
RYB.US	RYB Education Inc	20230320	14.32	14.32	14.32	14.32	261	14.32
RYI.US	Ryerson Holding Corporation	20230320	33.54	34.315	32.99	33.84	170600	33.84	up	up	correct
RYN.US	Rayonier Inc	20230320	31.99	32.61	31.99	32.6	403600	32.6	up	up	correct
S.US	SentinelOne Inc.	20230320	14.66	14.84	14.36	14.7	5879100	14.7	up	up	correct
SA.US	Seabridge Gold Inc	20230320	12.12	12.27	11.98	12.25	323000	12.25	up	down	incorrect
SACH.US	PA	20230320	20.7	22	20.48	21.25	32405	21.25	up	up	correct
SAFE.US	Safehold Inc	20230320	6.75	7.34	6.75	7.27	322739	45.2593	up	up	correct
SAH.US	Sonic Automotive Inc	20230320	50.27	52.33	50.03	50.79	414300	50.79	up	down	incorrect
SAIC.US	Science Applications International Corporation	20230320	103.02	104.89	103.02	103.46	245932	103.46	up	up	correct
SAM.US	The Boston Beer Company Inc	20230320	309.6	318.77	309.46	313.95	108000	313.95	up	up	correct
SAN.US	Banco Santander S.A	20230320	3.35	3.46	3.34	3.4	12711700	3.4	up	up	correct
SAND.US	Sandstorm Gold Ltd	20230320	5.74	5.96	5.67	5.95	5667630	5.95	up	up	correct
SAP.US	SAP SE	20230320	121.34	121.48	120.52	121.38	771600	121.38	up	up	correct
SAR.US	Saratoga Investment Corp	20230320	24.09	24.39	23.94	24.16	39700	24.16	up	down	incorrect
SAVE.US	Spirit Airlines Inc	20230320	17.05	17.08	16.82	16.91	1349900	16.8101	down	down	correct
SB.US	Safe Bulkers Inc	20230320	3.38	3.48	3.37	3.41	1118900	3.41	up	down	incorrect
SBBA.US	SBBA	20230320	24.62	24.645	24.5	24.645	1400	24.645	up	up	correct
SBH.US	Sally Beauty Holdings Inc	20230320	14.51	15.18	14.44	14.99	1921700	14.99	up	up	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20230320	7.86	7.89	7.83	7.83	13300	7.806	down	down	correct
SBOW.US	SilverBow Resources Inc	20230320	21.14	21.49	20.805	21	450500	21	down	down	correct
SBR.US	Sabine Royalty Trust	20230320	65.02	68.06	65.02	67.65	71100	67.65	up	down	incorrect
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20230320	9.74	9.79	9.57	9.62	1484800	9.62	down	down	correct
SBSW.US	Sibanye Stillwater Limited	20230320	8.29	8.47	8.19	8.4	6582500	8.1364	up	up	correct
SCCO.US	Southern Copper Corporation	20230320	69.41	71.57	68.95	71.01	1960900	71.01	up	up	correct
SCD.US	LMP Capital and Income Fund Inc	20230320	11.67	11.88	11.67	11.83	44300	11.5682	up	up	correct
SCE.US	PL	20230320	19.98	20.055	19.35	19.36	653170	19.36	down	down	correct
SCHW.US	The Charles Schwab Corporation	20230320	58.56	59.97	55.95	56.11	46523700	56.11	down	down	correct
SCI.US	Service Corporation International	20230320	65.62	65.89	65.03	65.4	768400	65.4	down	down	correct
SCL.US	Stepan Company	20230320	95.56	97.64	95.56	96.53	120700	96.53	up	up	correct
SCM.US	Stellus Capital Investment Corporation	20230320	13.87	14.0599	13.8451	13.96	79413	13.8279	up	up	correct
SCS.US	Steelcase Inc	20230320	7.22	7.31	7.04	7.16	1206400	7.16	down	down	correct
SCU.US	Sculptor Capital Management Inc	20230320	9.01	9.1	8.33	8.5	132165	8.5	down	down	correct
SCX.US	The L.S. Starrett Company	20230320	10.59	10.79	10.28	10.59	20400	10.59
SD.US	SandRidge Energy Inc	20230320	13.82	14.2	13.735	14.04	754000	14.04	up	down	incorrect
SDHY.US	PGIM Short Duration High Yield Opportunities Fund	20230320	14.67	14.67	14.46	14.51	25900	14.51	down	down	correct
SDRL.US	Seadrill Limited	20230320	34.49	36.06	34.44	35.88	78200	35.88	up	down	incorrect
SE.US	Sea Limited	20230320	77.16	78.51	75.53	76.91	3292200	76.91	down	down	correct
SEAS.US	SeaWorld Entertainment Inc	20230320	57.9	59.44	57.5	57.8	1210100	57.8	down	down	correct
SEE.US	Sealed Air Corporation	20230320	44.41	45.19	44.39	44.69	1250000	44.69	up	down	incorrect
SEM.US	Select Medical Holdings Corporation	20230320	24.97	25.62	24.97	25.26	388900	25.26	up	up	correct
SEMR.US	SEMrush Holdings Inc	20230320	8.55	8.993	8.41	8.97	717200	8.97	up	up	correct
SF.US	Stifel Financial Corp	20230320	55.85	57.13	55.78	56.69	1137100	56.69	up	up	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20230320	21.01	21.01	19.93	20.2732	11362	20.2732	down	up	incorrect
SFE.US	Safeguard Scientifics Inc	20230320	2.1	2.1	1.86	1.87	5800	1.87	down	down	correct
SFL.US	SFL Corporation Ltd	20230320	9.2	9.33	9.19	9.25	832400	9.25	up	up	correct
SG.US	Sweetgreen Inc.	20230320	7.065	7.23	6.9	7.04	2794300	7.04	down	down	correct
SGFY.US	Signify Health Inc	20230320	29.2	29.27	29.145	29.21	2719300	29.21	up	up	correct
SGU.US	Star Group L.P	20230320	12.42	12.4899	12.25	12.25	25081	12.25	down	down	correct
SHAK.US	Shake Shack Inc	20230320	55.03	56.67	54.81	55.39	602000	55.39	up	up	correct
SHG.US	Shinhan Financial Group Co. Ltd	20230320	26.1	26.89	26.1	26.68	241200	26.68	up	up	correct
SHO.US	Sunstone Hotel Investors Inc	20230320	9.39	9.615	9.375	9.46	2538617	9.4095	up	up	correct
SHOP.US	Shopify Inc	20230320	44.11	44.24	42.78	43.88	15361600	43.88	down	down	correct
SHPW.US	Shapeways Holdings Inc.	20230320	0.42	0.4481	0.4099	0.4099	45755	0.4099	down	down	correct
SHW.US	The Sherwin	20230320	217.46	220.33	217.15	219.55	1035100	219.55	up	up	correct
SI.US	Silvergate Capital Corporation	20230320	2.12	2.16	1.6	1.68	9832800	1.68	down	down	correct
SID.US	Companhia Siderúrgica Nacional	20230320	2.8	2.83	2.75	2.77	3980100	2.77	down	down	correct
SIG.US	Signet Jewelers Limited	20230320	73.92	74.32	72.54	73.67	1060400	73.67	down	down	correct
SII.US	Sprott Inc	20230320	36	36.26	35.51	35.65	47300	35.65	down	up	incorrect
SITC.US	SITE Centers Corp	20230320	11.77	12.145	11.7	12.03	1959607	12.03	up	up	correct
SITE.US	SiteOne Landscape Supply Inc	20230320	132.54	134.89	132.54	133.1	180000	133.1	up	up	correct
SIX.US	Six Flags Entertainment Corporation	20230320	25	25.47	24.77	24.87	1287700	24.87	down	down	correct
SJM.US	The J. M. Smucker Company	20230320	152.7	155.5	152.61	154.46	1364400	154.46	up	down	incorrect
SJR.US	Shaw Communications Inc	20230320	28.59	28.83	28.57	28.6	1002900	28.6	up	down	incorrect
SJT.US	San Juan Basin Royalty Trust	20230320	10.1	10.45	10.0601	10.22	814295	9.8411	up	up	correct
SJW.US	SJW Group	20230320	75.94	77.575	75.93	77.18	306173	77.18	up	up	correct
SKIL.US	Skillsoft Corp	20230320	1.94	1.975	1.9	1.92	369606	1.92	down	down	correct
SKM.US	SK Telecom Co.Ltd	20230320	20.25	20.51	20.21	20.48	651700	20.48	up	up	correct
SKT.US	Tanger Factory Outlet Centers Inc	20230320	18.27	18.43	18.01	18.19	1590900	18.19	down	down	correct
SKX.US	Skechers U.S.A. Inc	20230320	44.78	45.04	43.48	44	1243600	44	down	down	correct
SKY.US	Skyline Champion Corporation	20230320	67.01	68.34	67.01	67.3	370800	67.3	up	down	incorrect
SLB.US	Schlumberger Limited	20230320	44.89	46.55	44.7	46.22	10496100	46.22	up	up	correct
SLCA.US	U.S. Silica Holdings Inc	20230320	10.99	11.75	10.95	11.08	1003400	11.08	up	up	correct
SLF.US	Sun Life Financial Inc	20230320	44.54	45.27	44.43	45.06	513100	45.06	up	down	incorrect
SLG.US	SL Green Realty Corp	20230320	23.7	25.17	23.385	24.08	6436026	23.7921	up	up	correct
SLQT.US	SelectQuote Inc	20230320	1.76	1.83	1.525	1.58	1647600	1.58	down	down	correct
SM.US	SM Energy Company	20230320	25.48	26.75	25.32	26.34	2516398	26.34	up	up	correct
SMAR.US	Smartsheet Inc	20230320	46.71	47.35	45.405	46.43	1257100	46.43	down	down	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20230320	7.77	8.04	7.77	7.87	3819200	7.87	up	up	correct
SMG.US	The Scotts Miracle	20230320	73	73.37	70.65	71.25	651100	71.25	down	down	correct
SMHI.US	SEACOR Marine Holdings Inc	20230320	7.52	7.9	7.04	7.21	173100	7.21	down	down	correct
SMLP.US	Summit Midstream Partners LP	20230320	15.88	16.29	15.88	15.94	8900	15.94	up	up	correct
SMP.US	Standard Motor Products Inc	20230320	35.22	35.82	35.22	35.48	152700	35.48	up	down	incorrect
SMRT.US	SmartRent Inc	20230320	2.33	2.36	2.263	2.34	2401200	2.34	up	up	correct
SMWB.US	Similarweb Ltd	20230320	5.85	5.85	5.55	5.59	94700	5.59	down	up	incorrect
SNA.US	Snap	20230320	233.95	237.15	233.94	237.08	340900	237.08	up	up	correct
SNAP.US	Snap Inc	20230320	10.75	10.919	10.47	10.66	17665600	10.66	down	down	correct
SNDR.US	Schneider National Inc	20230320	26.26	26.32	25.51	25.91	1056600	25.91	down	down	correct
SNN.US	Smith & Nephew plc	20230320	28.51	28.645	28.41	28.5	1321505	28.025	down	down	correct
SNOW.US	Snowflake Inc.	20230320	133.81	135.58	131.62	135.47	3577400	135.47	up	down	incorrect
SNV.US	Synovus Financial Corp	20230320	28	29.26	27.75	28.35	3733300	28.35	up	up	correct
SNX.US	TD SYNNEX	20230320	90.81	91.81	90.57	91.28	462916	91.28	up	down	incorrect
SO.US	The Southern Company	20230320	68	70.42	67.92	68.55	5773400	68.55	up	down	incorrect
SOI.US	Solaris Oilfield Infrastructure Inc	20230320	7.83	8.45	7.8	8.12	471600	8.12	up	down	incorrect
SOJC.US	The Southern Company JR 2017B NT 77	20230320	23.86	23.88	23.61	23.65	21700	23.65	down	up	incorrect
SOJD.US	SOJD	20230320	21.98	21.99	21.5	21.82	67200	21.82	down	up	incorrect
SOJE.US	SOJE	20230320	19.53	19.53	19.13	19.21	35244	19.21	down	down	correct
SOL.US	ReneSola Ltd	20230320	4.24	4.27	4.06	4.06	337182	4.06	down	down	correct
SON.US	Sonoco Products Company	20230320	55.35	57.26	55.35	57.15	615900	57.15	up	up	correct
SONX.US	Sonendo Inc.	20230320	2.03	2.071	1.95	2	333200	2	down	down	correct
SONY.US	Sony Group Corporation	20230320	87.52	89.16	87.33	88.42	1081100	88.42	up	up	correct
SOR.US	Source Capital Inc	20230320	35.75	35.9	35.67	35.76	9300	35.76	up	up	correct
SOS.US	SOS Limited	20230320	4.43	4.43	4.008	4.12	65200	4.12	down	down	correct
SPB.US	Spectrum Brands Holdings Inc	20230320	58.59	59.39	57.8	58.51	508800	58.51	down	down	correct
SPCE.US	Virgin Galactic Holdings Inc	20230320	4.12	4.22	4.045	4.1	6039800	4.1	down	down	correct
SPE.US	Special Opportunities Fund Inc	20230320	10.8	10.89	10.67	10.76	85100	10.673	down	down	correct
SPG.US	Simon Property Group Inc	20230320	105.23	107.57	104.48	107.12	2393000	107.12	up	up	correct
SPGI.US	S&P Global Inc	20230320	334.94	335.33	331.12	334.59	1505000	334.59	down	down	correct
SPH.US	Suburban Propane Partners L.P	20230320	15.05	15.09	14.805	14.84	226757	14.84	down	down	correct
SPIR.US	Spire Corporation	20230320	0.842	0.842	0.701	0.734	668000	0.734	down	down	correct
SPLP.US	Steel Partners Holdings L.P	20230320	42	42	41.75	41.99	2400	41.99	down	down	correct
SPNT.US	SiriusPoint Ltd	20230320	7.23	7.43	7.22	7.32	769100	7.32	up	up	correct
SPOT.US	Spotify Technology S.A	20230320	125.34	127.45	124.57	126.41	1525900	126.41	up	up	correct
SPR.US	Spirit AeroSystems Holdings Inc	20230320	29.96	31.06	29.71	30.77	1552300	30.77	up	up	correct
SPXC.US	SPX Corporation	20230320	67.08	69.12	67.08	68.34	188400	68.34	up	up	correct
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20230320	14.86	15.02	14.86	14.95	25700	14.95	up	up	correct
SQ.US	Square Inc	20230320	73.39	75.64	72.69	74.5	10704500	74.5	up	up	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20230320	75.39	77.9	74.84	77.5	1694800	77.5	up	down	incorrect
SQNS.US	Sequans Communications S.A	20230320	2.26	2.28	2.14	2.18	72300	2.18	down	down	correct
SQSP.US	Squarespace Inc	20230320	27.71	28.16	27.22	28.01	620300	28.01	up	up	correct
SQZ.US	SQZ Biotechnologies Company	20230320	0.55	0.595	0.541	0.554	75900	0.554	up	down	incorrect
SR.US	Spire Inc	20230320	70.48	71.64	70.28	70.31	252400	70.31	down	down	correct
SRC.US	Spirit Realty Capital Inc	20230320	39.03	39.68	38.78	39.23	996237	38.5622	up	up	correct
SRE.US	Sempra	20230320	145.77	148.03	145.67	147.51	2087300	146.32	up	up	correct
SREA.US	Sempra Energy	20230320	24.1	24.123	23.6	23.95	27400	23.95	down	down	correct
SRG.US	Seritage Growth Properties	20230320	8.38	8.43	7.465	7.6	2572100	7.6	down	up	incorrect
SRI.US	Stoneridge Inc	20230320	17.52	17.66	17.37	17.5	186700	17.5	down	down	correct
SRL.US	Scully Royalty Ltd	20230320	6.59	6.88	6.59	6.85	10900	6.85	up	up	correct
SRT.US	StarTek Inc	20230320	3.76	3.79	3.7	3.79	21300	3.79	up	down	incorrect
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20230320	31.61	31.85	30.78	31.53	28800	31.53	down	up	incorrect
SSD.US	Simpson Manufacturing Co. Inc	20230320	104.4	105.6	103	105.27	131500	105.27	up	up	correct
SSL.US	Sasol Limited	20230320	12.34	12.64	12.3	12.61	406400	12.61	up	down	incorrect
SSTK.US	Shutterstock Inc	20230320	68.54	69.87	67.69	69.46	384500	69.46	up	up	correct
ST.US	Sensata Technologies Holding plc	20230320	46.06	46.83	46.06	46.46	733200	46.46	up	down	incorrect
STAG.US	STAG Industrial Inc	20230320	32.11	32.77	31.96	32.67	1087830	32.55	up	down	incorrect
STAR.US	PI	20230320	24.53	24.75	24.52	24.68	10134	24.68	up	up	correct
STC.US	Stewart Information Services Corporation	20230320	36.85	38.34	36.85	37.93	381700	37.93	up	down	incorrect
STE.US	STERIS plc	20230320	176.58	181.56	176.1	181.26	573100	181.26	up	up	correct
STEM.US	Stem Inc	20230320	6.44	6.54	6.26	6.36	3300300	6.36	down	down	correct
STG.US	Sunlands Technology Group	20230320	8.89	9.36	8.5	9.23	24400	9.23	up	down	incorrect
STK.US	Columbia Seligman Premium Technology Growth Fund	20230320	26.06	26.29	25.89	25.89	35200	25.89	down	down	correct
STLA.US	Stellantis N.V	20230320	16.95	17.14	16.9	16.96	7153000	16.96	up	up	correct
STM.US	STMicroelectronics N.V	20230320	48.61	49.06	48.42	48.86	2734600	48.86	up	up	correct
STN.US	Stantec Inc	20230320	57.29	57.82	57.02	57.61	74575	57.4647	up	down	incorrect
STNG.US	Scorpio Tankers Inc	20230320	53.95	56.09	53.33	54.91	895400	54.91	up	up	correct
STT.US	State Street Corporation	20230320	73.05	74.1741	72.61	73.44	2896138	72.8231	up	down	incorrect
STVN.US	Stevanato Group S.p.A.	20230320	23.25	23.56	22.93	23.18	139000	23.18	down	down	correct
STWD.US	Starwood Property Trust Inc	20230320	16.74	17.26	16.74	17	5477500	16.5326	up	up	correct
STZ.US	Constellation Brands Inc	20230320	211.79	216.15	211.48	215.4	1134700	215.4	up	up	correct
SU.US	Suncor Energy Inc	20230320	28.98	29.87	28.7	29.72	4398500	29.72	up	up	correct
SUI.US	Sun Communities Inc	20230320	134.26	136.63	132.51	135.88	557769	134.958	up	up	correct
SUM.US	Summit Materials Inc	20230320	26.97	27.18	26.65	26.81	527800	26.81	down	down	correct
SUN.US	Sunoco LP	20230320	41.5	42.13	41.37	41.44	258400	41.44	down	down	correct
SUP.US	Superior Industries International Inc	20230320	5.33	5.45	5.14	5.32	73902	5.32	down	down	correct
SUPV.US	Grupo Supervielle S.A	20230320	2.12	2.225	2.095	2.14	330200	2.14	up	down	incorrect
SUZ.US	Suzano S.A	20230320	8.28	8.33	8.17	8.25	895800	8.25	down	down	correct
SWI.US	SolarWinds Corporation	20230320	8.77	8.77	8.45	8.57	468600	8.57	down	down	correct
SWK.US	Stanley Black & Decker Inc	20230320	77.69	78.76	77.59	78.64	2200200	78.64	up	up	correct
SWN.US	Southwestern Energy Company	20230320	4.76	4.94	4.75	4.87	21188000	4.87	up	up	correct
SWX.US	Southwest Gas Holdings Inc	20230320	60.7	62.21	60.7	61.72	1084600	61.72	up	up	correct
SWZ.US	The Swiss Helvetia Fund Inc	20230320	7.61	7.66	7.61	7.64	16700	7.517	up	up	correct
SXC.US	SunCoke Energy Inc	20230320	8.6	8.85	8.57	8.64	982000	8.64	up	up	correct
SXI.US	Standex International Corporation	20230320	115.01	116.62	113.99	114.1	53700	114.1	down	up	incorrect
SXT.US	Sensient Technologies Corporation	20230320	70.85	71.75	70.41	71.43	164000	71.43	up	up	correct
SYF.US	Synchrony Financial	20230320	29.02	29.565	28.355	28.45	5194600	28.45	down	down	correct
SYK.US	Stryker Corporation	20230320	274.27	277.62	273.93	276.83	1135409	276.0859	up	up	correct
SYY.US	Sysco Corporation	20230320	73.28	74.52	73.05	74.09	2189800	74.09	up	up	correct
T.US	PC	20230320	20.05	20.11	19.28	19.81	232381	19.81	down	down	correct
TAC.US	TransAlta Corporation	20230320	8.02	8.15	7.94	7.97	329800	7.97	down	down	correct
TAK.US	Takeda Pharmaceutical Company Limited	20230320	16.27	16.4	16.23	16.37	2125900	16.37	up	up	correct
TAL.US	TAL Education Group	20230320	5.42	5.815	5.36	5.62	8431610	5.62	up	up	correct
TALO.US	Talos Energy Inc	20230320	12.49	13.47	12.39	12.93	3658800	12.93	up	up	correct
TAP.US	Molson Coors Beverage Company	20230320	50.3	51.12	50.27	50.86	1484400	50.86	up	up	correct
TARO.US	Taro Pharmaceutical Industries Ltd	20230320	26.14	27.11	25.85	25.85	20400	25.85	down	down	correct
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20230320	23.2	23.22	22.56	22.85	75400	22.85	down	down	correct
TBC.US	AT&T Inc. 5.625% Global Notes d	20230320	24.42	24.434	24	24.04	55700	24.04	down	down	correct
TBI.US	TrueBlue Inc	20230320	16.82	17.45	16.82	16.98	262800	16.98	up	up	correct
TCI.US	Transcontinental Realty Investors Inc	20230320	44.85	45.44	44	45.2	7306	45.2	up	up	correct
TCN.US	Tricon Capital Group Inc	20230320	7.52	7.67	7.5	7.57	1967290	7.5118	up	up	correct
TCS.US	The Container Store Group Inc	20230320	3.34	3.48	3.3	3.46	366300	3.46	up	up	correct
TD.US	The Toronto	20230320	57.18	57.35	56.73	56.92	4165800	56.92	down	down	correct
TDC.US	Teradata Corporation	20230320	37.86	38.69	37.82	38.63	900700	38.63	up	up	correct
TDCX.US	TDCX Inc.	20230320	10.16	10.16	9.6	9.69	43100	9.69	down	down	correct
TDF.US	Templeton Dragon Fund Inc	20230320	9.99	10.01	9.86	9.95	47500	9.95	down	down	correct
TDG.US	TransDigm Group Incorporated	20230320	697.48	701.73	692.82	699.97	387500	699.97	up	up	correct
TDOC.US	Teladoc Health Inc	20230320	24.2	24.505	23.75	24.38	3274800	24.38	up	up	correct
TDS.US	Telephone and Data Systems Inc	20230320	10.13	10.42	10.04	10.24	1811900	10.24	up	up	correct
TDW.US	Tidewater Inc	20230320	40	41.26	39.75	40.93	784500	40.93	up	up	correct
TDY.US	Teledyne Technologies Incorporated	20230320	409.89	421.06	409.73	418.25	201100	418.25	up	up	correct
TEAF.US	Tortoise Essential Assets Income Term Fund	20230320	12.35	12.48	12.35	12.43	16500	12.341	up	down	incorrect
TECK.US	Teck Resources Limited	20230320	34.71	35.79	34.58	35.29	3756400	35.29	up	up	correct
TEF.US	Telefónica S.A	20230320	3.93	4.01	3.93	3.99	716700	3.99	up	up	correct
TEI.US	Templeton Emerging Markets Income Fund	20230320	4.83	4.89	4.8	4.8	118500	4.8	down	up	incorrect
TEL.US	TE Connectivity Ltd	20230320	123.95	125.21	123.6	124.57	1605700	124.57	up	up	correct
TEO.US	Telecom Argentina S.A	20230320	4.43	4.43	4.21	4.26	85400	4.26	down	down	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20230320	8.36	8.65	8.27	8.53	19599100	8.53	up	up	correct
TEX.US	Terex Corporation	20230320	46.42	47.7	46.19	47.04	1344500	47.04	up	up	correct
TFC.US	Truist Financial Corporation	20230320	31.04	32.43	30.8	30.91	26558000	30.91	down	down	correct
TFII.US	TFI International Inc	20230320	116.54	118.27	116.24	118.09	160302	117.7399	up	up	correct
TFSA.US	TFSA	20230320	23.16	23.21	23.16	23.21	400	23.21	up	up	correct
TFX.US	Teleflex Incorporated	20230320	234.86	237.76	234.09	237.32	293600	237.32	up	up	correct
TG.US	Tredegar Corporation	20230320	9.05	9.11	8.87	8.94	229700	8.8096	down	down	correct
TGH.US	Textainer Group Holdings Limited	20230320	30.57	31.28	30.22	30.94	254000	30.94	up	up	correct
TGI.US	Triumph Group Inc	20230320	10.64	11.09	10.64	10.74	781400	10.74	up	up	correct
TGNA.US	TEGNA Inc	20230320	15.47	15.61	15.45	15.59	1217200	15.59	up	down	incorrect
TGS.US	Transportadora de Gas del Sur S.A	20230320	8.55	8.8	8.49	8.57	124000	8.57	up	down	incorrect
TGT.US	Target Corporation	20230320	159.37	163.37	159.26	163.24	2875800	163.24	up	up	correct
THC.US	Tenet Healthcare Corporation	20230320	55.41	57.45	55.21	56.72	1319300	56.72	up	down	incorrect
THG.US	The Hanover Insurance Group Inc	20230320	122.21	127.71	122.21	126.2	190500	126.2	up	down	incorrect
THO.US	Thor Industries Inc	20230320	78.55	80.135	77	78.28	1087104	78.28	down	down	correct
THQ.US	Tekla Healthcare Opportunities Fund	20230320	17.98	18.25	17.98	18.2	92900	18.2	up	up	correct
THR.US	Thermon Group Holdings Inc	20230320	24.08	24.51	24.05	24.18	118500	24.18	up	up	correct
THS.US	TreeHouse Foods Inc	20230320	46.8	49.28	46.53	48.38	493400	48.38	up	up	correct
THW.US	Tekla World Healthcare Fund	20230320	14.16	14.29	14.09	14.14	89800	14.14	down	down	correct
TISI.US	Team Inc	20230320	6.52	6.68	6.3	6.53	13500	6.53	up	up	correct
TJX.US	The TJX Companies Inc	20230320	74.59	75.75	74.56	75.4	4368400	75.4	up	up	correct
TK.US	Teekay Corporation	20230320	5.66	5.86	5.64	5.82	1011400	5.82	up	up	correct
TKC.US	Turkcell Iletisim Hizmetleri A.S	20230320	4.22	4.23	4.13	4.13	405211	4.13	down	down	correct
TKR.US	The Timken Company	20230320	75.18	76.89	74.59	76.12	750600	76.12	up	up	correct
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20230320	26.24	26.38	26.05	26.29	293400	26.29	up	up	correct
TLYS.US	Tilly's Inc	20230320	7.44	7.48	7.26	7.34	265000	7.34	down	down	correct
TM.US	Toyota Motor Corporation	20230320	133.65	135.81	133.55	135.13	277100	135.13	up	up	correct
TME.US	Tencent Music Entertainment Group	20230320	7.7	8.055	7.565	7.86	7909000	7.86	up	down	incorrect
TMHC.US	Taylor Morrison Home Corporation	20230320	35.85	36.4	35.73	35.94	701100	35.94	up	down	incorrect
TMO.US	Thermo Fisher Scientific Inc	20230320	546.76	554.87	545.58	550.57	897200	550.57	up	down	incorrect
TMST.US	TimkenSteel Corporation	20230320	16.11	17.035	16.02	16.85	872900	16.85	up	up	correct
TNC.US	Tennant Company	20230320	65.48	66.72	65.08	65.32	76800	65.32	down	down	correct
TNET.US	TriNet Group Inc	20230320	77.62	78.67	77.19	77.72	270500	77.72	up	up	correct
TNK.US	Teekay Tankers Ltd	20230320	41.36	43	41.31	42.03	447300	42.03	up	down	incorrect
TNL.US	Travel + Leisure Co	20230320	37.87	38.69	37.685	37.97	708471	37.97	up	up	correct
TNP.US	Tsakos Energy Navigation Limited	20230320	17.89	19.53	17.89	19.15	616900	19.15	up	up	correct
TOL.US	Toll Brothers Inc	20230320	57.94	58.45	57.33	57.56	1117600	57.56	down	down	correct
TOST.US	Toast Inc.	20230320	16.9	17.07	16.43	16.67	5513800	16.67	down	up	incorrect
TPB.US	Turning Point Brands Inc	20230320	20.55	20.68	20.39	20.59	163600	20.59	up	down	incorrect
TPC.US	Tutor Perini Corporation	20230320	6.14	6.54	6.14	6.32	591600	6.32	up	up	correct
TPH.US	Tri Pointe Homes Inc	20230320	24.32	24.65	24.21	24.35	980700	24.35	up	down	incorrect
TPL.US	Texas Pacific Land Corporation	20230320	1636.2	1712.16	1636.2	1680.28	99200	1680.28	up	down	incorrect
TPR.US	Tapestry Inc	20230320	41.28	41.56	40.35	40.62	3013700	40.62	down	down	correct
TPTA.US	TPTA	20230320	19.44	19.44	19	19.1	2000	19.1	down	down	correct
TPVG.US	TriplePoint Venture Growth BDC Corp	20230320	11.25	11.39	11.03	11.11	279200	11.11	down	down	correct
TPX.US	Tempur Sealy International Inc	20230320	36.5	37.82	36.19	37.08	2573300	37.08	up	up	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20230320	12.51	12.57	12.45	12.53	17048	12.4255	up	down	incorrect
TR.US	Tootsie Roll Industries Inc	20230320	44.68	45.9	44.68	45.07	190100	45.07	up	up	correct
TRC.US	Tejon Ranch Co	20230320	17.91	18.12	17.8	17.9	39600	17.9	down	down	correct
TREX.US	Trex Company Inc	20230320	46.9	47.355	46.18	46.99	668833	46.99	up	up	correct
TRGP.US	Targa Resources Corp	20230320	67.67	69.5	67.53	68.62	1799600	68.62	up	up	correct
TRI.US	Thomson Reuters Corporation	20230320	124.3	126.07	123.98	125.81	477700	125.81	up	up	correct
TRN.US	Trinity Industries Inc	20230320	22.38	23.32	22.29	23.03	680800	23.03	up	up	correct
TRNO.US	Terreno Realty Corporation	20230320	61.12	62.15	60.87	61.88	463504	61.4873	up	up	correct
TROX.US	Tronox Holdings plc	20230320	13.17	13.38	13.07	13.24	952900	13.24	up	up	correct
TRP.US	TC Energy Corporation	20230320	37.33	37.89	37.28	37.82	1377737	37.1667	up	up	correct
TRTN.US	Triton International Limited	20230320	60.68	61.78	60.23	60.29	518600	60.29	down	down	correct
TRTX.US	TPG RE Finance Trust Inc	20230320	6.92	7	6.81	6.88	421991	6.6494	down	up	incorrect
TRU.US	TransUnion	20230320	58.66	59.02	57.73	58.52	1811200	58.52	down	up	incorrect
TRV.US	The Travelers Companies Inc	20230320	166.25	169.25	165.75	168.71	2037600	168.71	up	up	correct
TS.US	Tenaris S.A	20230320	28.2	28.8	28.2	28.45	2939700	28.45	up	up	correct
TSE.US	Trinseo S.A	20230320	19.38	19.92	19.205	19.62	380267	19.62	up	up	correct
TSI.US	TCW Strategic Income Fund Inc	20230320	5.01	5.01	4.92	4.96	118951	4.8977	down	up	incorrect
TSLX.US	Sixth Street Specialty Lending Inc	20230320	17.27	17.55	17.09	17.2	551600	17.2	down	down	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20230320	89.21	90.37	88.66	90.04	8217500	90.04	up	up	correct
TSN.US	Tyson Foods Inc	20230320	58.81	59.13	58.32	58.57	3038400	58.57	down	down	correct
TSQ.US	Townsquare Media Inc	20230320	8.65	8.65	8.05	8.16	57800	7.9795	down	down	correct
TT.US	Trane Technologies plc	20230320	178.82	181.95	178.71	181.4	1492400	181.4	up	up	correct
TTC.US	The Toro Company	20230320	106.86	109.34	106.65	108.53	409200	108.53	up	up	correct
TTE.US	TotalEnergies SE	20230320	56.76	57.48	56.7	57.15	1412000	57.15	up	up	correct
TTI.US	TETRA Technologies Inc	20230320	2.56	2.66	2.47	2.53	2610100	2.53	down	down	correct
TTP.US	Tortoise Pipeline & Energy Fund Inc	20230320	24.69	25.21	24.69	24.77	6600	24.77	up	up	correct
TU.US	TELUS Corporation	20230320	19.61	20.06	19.6	20.03	1718400	20.03	up	up	correct
TUP.US	Tupperware Brands Corporation	20230320	2.28	2.47	2.28	2.32	1140500	2.32	up	up	correct
TUYA.US	Tuya Inc	20230320	1.82	1.83	1.77	1.8	238800	1.8	down	up	incorrect
TV.US	Grupo Televisa S.A.B	20230320	4.54	4.6	4.44	4.49	3893595	4.49	down	down	correct
TVC.US	Tennessee Valley Authority PARRS D 2028	20230320	21.72	21.79	21.38	21.76	17100	21.76	up	up	correct
TVE.US	Tennessee Valley Authority PARRS A 2029	20230320	21.52	21.67	21.33	21.51	6500	21.51	down	down	correct
TWI.US	Titan International Inc	20230320	10.24	10.77	10.24	10.41	552100	10.41	up	up	correct
TWLO.US	Twilio Inc	20230320	62.01	63.3	61.38	62.58	2782000	62.58	up	up	correct
TWN.US	The Taiwan Fund Inc	20230320	26.63	26.81	26.6	26.61	3500	26.61	down	down	correct
TWNI.US	Tailwind International Acquisition Corp	20230320	10.1	10.1	10.1	10.1	11	10.1
TWO.US	Two Harbors Investment Corp	20230320	13.78	14.04	13.75	13.76	1223700	13.76	down	up	incorrect
TWOA.US	two	20230320	10.17	10.19	10.17	10.18	69499	10.18	up	up	correct
TX.US	Ternium S.A	20230320	39.64	40.02	39.25	39.3	128500	39.3	down	down	correct
TXT.US	Textron Inc	20230320	66.64	67.74	66.11	67.24	1684300	67.24	up	up	correct
TY.US	Tri	20230320	25.61	25.91	25.61	25.84	59200	25.84	up	up	correct
TYG.US	Tortoise Energy Infrastructure Corporation	20230320	27.95	28.44	27.95	28.26	29200	28.26	up	up	correct
TYL.US	Tyler Technologies Inc	20230320	326.66	330.14	323.94	327.1	220600	327.1	up	up	correct
U.US	Unity Software Inc	20230320	28.15	28.63	27.58	28.24	7046600	28.24	up	down	incorrect
UA.US	Under Armour Inc	20230320	7.75	7.83	7.55	7.71	5271177	7.71	down	down	correct
UAA.US	Under Armour Inc	20230320	8.69	8.8	8.47	8.68	8648800	8.68	down	down	correct
UAN.US	CVR Partners LP	20230320	82.59	84.22	81.75	83.64	67706	83.64	up	up	correct
UBA.US	Urstadt Biddle Properties Inc	20230320	17.23	17.64	17.22	17.42	185330	17.1711	up	down	incorrect
UBER.US	Uber Technologies Inc	20230320	31.6	32.36	31.46	31.93	14157800	31.93	up	up	correct
UBP.US	Urstadt Biddle Properties Inc	20230320	15.92	15.92	15.53	15.53	6976	15.3094	down	down	correct
UBS.US	UBS Group AG	20230320	19.07	19.76	18.61	18.8	40634500	18.8	down	down	correct
UDR.US	UDR Inc	20230320	39.05	39.56	38.63	39.4	1972100	39.4	up	up	correct
UE.US	Urban Edge Properties	20230320	13.55	14.03	13.55	13.9	1153500	13.9	up	up	correct
UFI.US	Unifi Inc	20230320	8.26	8.33	8.14	8.23	96400	8.23	down	up	incorrect
UGI.US	UGI Corporation	20230320	35.3	35.87	35.23	35.49	1479300	35.49	up	up	correct
UGIC.US	UGI Corporation	20230320	82	82	81.65	81.65	1700	81.65	down	down	correct
UGLD.US	VelocityShares 3x Long Gold ETN Linked to the S&P GSCI Gold Index ER	20230320	201.36	201.36	201.36	201.36	0	201.36
UGP.US	Ultrapar Participações S.A	20230320	2.54	2.57	2.49	2.49	1816900	2.49	down	down	correct
UHS.US	Universal Health Services Inc	20230320	119.8	124.1	119.8	123.29	690500	123.29	up	up	correct
UHT.US	Universal Health Realty Income Trust	20230320	48.65	49.64	48.59	49.26	54300	49.26	up	up	correct
UI.US	Ubiquiti Inc	20230320	263.04	270.88	263.04	269.93	32700	269.93	up	up	correct
UIS.US	Unisys Corporation	20230320	3.53	3.62	3.43	3.61	3418600	3.61	up	up	correct
UL.US	Unilever PLC	20230320	49.82	50.16	49.7	49.99	2706800	49.99	up	up	correct
UMC.US	United Microelectronics Corporation	20230320	8.6	8.76	8.6	8.75	6013000	8.75	up	down	incorrect
UMH.US	UMH Properties Inc	20230320	14.05	14.17	13.94	14.11	504900	14.11	up	up	correct
UNF.US	UniFirst Corporation	20230320	191.32	193.59	191.11	191.26	52000	191.26	down	down	correct
UNFI.US	United Natural Foods Inc	20230320	23.52	24.65	23.48	23.84	824200	23.84	up	up	correct
UNH.US	UnitedHealth Group Incorporated	20230320	470	479.82	470	476.96	3060000	476.96	up	up	correct
UNM.US	Unum Group	20230320	38.24	39.19	37.57	38.59	2470900	38.59	up	up	correct
UNMA.US	Unum Group 6.250% JR NT58	20230320	23.41	23.51	22.83	23.14	15900	23.14	down	down	correct
UNP.US	Union Pacific Corporation	20230320	190.12	191.85	188.99	189.69	2956800	189.69	down	up	incorrect
UNVR.US	Univar Solutions Inc	20230320	34.65	34.745	34.61	34.63	7183000	34.63	down	up	incorrect
UP.US	Wheels Up Experience Inc	20230320	0.865	0.887	0.79	0.797	1123200	0.797	down	down	correct
UPH.US	UpHealth Inc	20230320	1.71	1.71	1.56	1.6	49100	1.6	down	down	correct
UPS.US	United Parcel Service Inc	20230320	186.26	186.82	181.57	183.49	3974300	183.49	down	down	correct
URI.US	United Rentals Inc	20230320	375.52	385.35	375.08	378.45	1760600	378.45	up	down	incorrect
USA.US	Liberty All	20230320	5.94	6.03	5.92	5.99	622900	5.99	up	up	correct
USAC.US	USA Compression Partners LP	20230320	19.67	20.31	19.67	19.75	168400	19.75	up	up	correct
USB.US	U.S. Bancorp	20230320	34.53	35.38	33.81	34.45	43046512	33.9935	down	up	incorrect
USDP.US	USD Partners LP	20230320	2.78	2.8	2.75	2.76	31600	2.76	down	down	correct
USFD.US	US Foods Holding Corp	20230320	35.26	35.865	34.6	34.67	3549400	34.67	down	down	correct
USM.US	United States Cellular Corporation	20230320	20.45	21.12	20.45	20.67	309800	20.67	up	up	correct
USNA.US	USANA Health Sciences Inc	20230320	61.7	62.44	61.46	61.7	66300	61.7
USPH.US	U.S. Physical Therapy Inc	20230320	93.14	96.3	93.08	95.53	84600	95.53	up	up	correct
USX.US	U.S. Xpress Enterprises Inc	20230320	1.59	1.6	1.49	1.5	171500	1.5	down	down	correct
UTF.US	Cohen & Steers Infrastructure Fund Inc	20230320	22.9	23.17	22.76	22.83	109637	22.83	down	down	correct
UTI.US	Universal Technical Institute Inc	20230320	6.61	6.66	6.25	6.35	219300	6.35	down	down	correct
UTL.US	Unitil Corporation	20230320	54.51	56.08	54.07	55.64	131500	55.64	up	up	correct
UVE.US	Universal Insurance Holdings Inc	20230320	18.16	19	18.1	18.65	280100	18.65	up	down	incorrect
UVV.US	Universal Corporation	20230320	50.99	52.15	50.99	51.53	131500	51.53	up	down	incorrect
UZD.US	UZD	20230320	17.07	17.34	16.3	16.4	35855	16.4	down	down	correct
UZE.US	United States Cellular Preferred 5.500% due 2070	20230320	15.01	15.285	14.455	14.52	36700	14.52	down	down	correct
UZF.US	UZF	20230320	15.18	15.18	14.4121	14.67	20763	14.67	down	down	correct
V.US	Visa Inc	20230320	217	220.55	216.84	218.15	9817400	218.15	up	up	correct
VAC.US	Marriott Vacations Worldwide Corporation	20230320	134.36	136.25	133.65	134.52	281800	134.52	up	up	correct
VAL.US	WT	20230320	9.01	9.94	9.01	9.94	3918	9.94	up	up	correct
VALE.US	Vale S.A.	20230320	15.77	16.03	15.7	15.86	19930100	15.86	up	down	incorrect
VAPO.US	Vapotherm Inc	20230320	0.59	0.61	0.57	0.59	146600	0.59
VATE.US	Innovate Corp	20230320	3.06	3.1	2.97	3.07	212200	3.07	up	up	correct
VBF.US	Invesco Bond Fund	20230320	15.86	16	15.58	15.83	56100	15.83	down	down	correct
VCIF.US	Vertical Capital Income Fund	20230320	9.88	10.02	9.83	9.92	19800	9.92	up	up	correct
VCV.US	Invesco California Value Municipal Income Trust	20230320	9.79	9.83	9.75	9.77	46200	9.77	down	down	correct
VEEV.US	Veeva Systems Inc	20230320	171.85	173.68	169.85	173.54	906478	173.54	up	up	correct
VEL.US	Velocity Financial Inc	20230320	8.6	8.71	8.25	8.42	28100	8.42	down	down	correct
VET.US	Vermilion Energy Inc	20230320	12.09	12.54	12.04	12.44	2524142	12.366	up	up	correct
VFC.US	V.F. Corporation	20230320	21.89	22.04	21.16	21.44	7187400	21.44	down	up	incorrect
VGI.US	Virtus Global Multi	20230320	7.62	7.64	7.59	7.62	17200	7.62
VGM.US	Invesco Trust for Investment Grade Municipals	20230320	9.89	9.98	9.89	9.9	86900	9.9	up	down	incorrect
VGR.US	Vector Group Ltd	20230320	11.46	12.06	11.45	11.97	1847600	11.97	up	up	correct
VHC.US	VirnetX Holding Corp	20230320	1.7	1.72	1.68	1.71	301503	1.71	up	up	correct
VHI.US	Valhi Inc	20230320	16.5	17.79	16.5	17.41	42179	17.41	up	down	incorrect
VIAO.US	VIA optronics AG	20230320	2.98	3.01	2.9634	2.9634	1528	2.9634	down	down	correct
VICI.US	VICI Properties Inc	20230320	31.3	31.64	31.21	31.53	5521800	31.14	up	up	correct
VIIX.US	VelocityShares VIX Short	20230320	7.102	7.102	7.102	7.102	0	7.102
VIPS.US	Vipshop Holdings Limited	20230320	14.56	14.94	14.13	14.69	3719600	14.69	up	up	correct
VIST.US	Vista Oil & Gas S.A.B. de C.V	20230320	16.27	16.95	16.2	16.74	591000	16.74	up	up	correct
VIV.US	Telefônica Brasil S.A	20230320	7.35	7.41	7.3	7.39	1686193	7.39	up	up	correct
VKQ.US	Invesco Municipal Trust	20230320	9.56	9.67	9.55	9.59	102600	9.59	up	down	incorrect
VLD.US	WT	20230320	0.35	0.35	0.3399	0.34	3745	0.34	down	down	correct
VLN.US	Valens	20230320	3.25	3.25	3.05	3.08	386900	3.08	down	down	correct
VLO.US	Valero Energy Corporation	20230320	127.13	130.1	127.02	128.91	5343700	128.91	up	up	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20230320	10.4	10.53	10.26	10.37	172500	10.37	down	down	correct
VLT.US	Invesco High Income Trust II	20230320	10.09	10.11	10	10.08	24100	10.08	down	down	correct
VLTA.US	WT	20230320	0.22	0.22	0.2176	0.22	10026	0.22
VMC.US	Vulcan Materials Company	20230320	162.22	163.53	161.45	163.27	1126400	163.27	up	up	correct
VMI.US	Valmont Industries Inc	20230320	300.11	307.795	300.11	305.78	116380	305.2012	up	up	correct
VMO.US	Invesco Municipal Opportunity Trust	20230320	9.58	9.64	9.51	9.51	117000	9.51	down	down	correct
VNCE.US	Vince Holding Corp	20230320	6.56	6.65	6.5401	6.6	3248	6.6	up	up	correct
VNO.US	Vornado Realty Trust	20230320	14.2	15.01	14.2	14.38	7727300	14.38	up	up	correct
VNT.US	Vontier Corporation	20230320	25.42	26.07	25.405	25.68	1134900	25.68	up	down	incorrect
VNTR.US	Venator Materials PLC	20230320	0.47	0.5	0.4	0.4	369000	0.4	down	down	correct
VOC.US	VOC Energy Trust	20230320	7.06	7.38	6.99	7.19	61300	7.19	up	up	correct
VOYA.US	Voya Financial Inc	20230320	63.72	65.7	63.46	65.38	2193900	65.38	up	down	incorrect
VPG.US	Vishay Precision Group Inc	20230320	39.97	40.94	39.97	40.2	37400	40.2	up	up	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20230320	9.86	9.94	9.86	9.89	35700	9.89	up	down	incorrect
VRT.US	Vertiv Holdings Co	20230320	13.33	13.36	12.97	13.22	4987600	13.22	down	down	correct
VRTV.US	Veritiv Corporation	20230320	120.44	123.65	120.04	121.02	132900	121.02	up	up	correct
VSH.US	Vishay Intertechnology Inc	20230320	21.18	21.72	20.98	21.51	814800	21.51	up	up	correct
VST.US	Vistra Corp	20230320	25.1	25.65	25.06	25.1	4331100	24.902
VSTO.US	Vista Outdoor Inc	20230320	26.11	26.705	25.985	26.28	499500	26.28	up	up	correct
VTEX.US	VTEX	20230320	3.82	3.82	3.51	3.57	149800	3.57	down	down	correct
VTN.US	Invesco Trust for Investment Grade New York Municipals	20230320	10.18	10.25	10.18	10.18	17800	10.18
VTOL.US	Bristow Group Inc	20230320	21.25	21.61	20.86	20.92	175186	20.92	down	down	correct
VTR.US	Ventas Inc	20230320	44.45	44.8	44.08	44.21	2250305	43.7625	down	down	correct
VVI.US	Viad Corp	20230320	20.37	20.7	20.22	20.25	112200	20.25	down	down	correct
VVR.US	Invesco Senior Income Trust	20230320	3.63	3.68	3.59	3.63	1032400	3.63
VVV.US	Valvoline Inc	20230320	33.35	33.74	33.17	33.37	1623500	33.37	up	up	correct
VZ.US	Verizon Communications Inc	20230320	36.96	37.71	36.93	37.43	19247800	37.43	up	up	correct
VZIO.US	VIZIO Holding Corp	20230320	9.44	9.615	9.315	9.57	545300	9.57	up	down	incorrect
W.US	Wayfair Inc	20230320	31.41	32.73	30.595	31.36	3974600	31.36	down	down	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20230320	94.22	96.86	93.92	96.42	1021800	96.42	up	up	correct
WAL.US	Western Alliance Bancorporation	20230320	34.2	34.35	28.52	29.21	19740500	29.21	down	up	incorrect
WAT.US	Waters Corporation	20230320	298.11	304.22	298.06	300.51	324700	300.51	up	up	correct
WBS.US	Webster Financial Corporation	20230320	39.19	40.49	38.81	39.15	2522900	39.15	down	up	incorrect
WCC.US	WESCO International Inc	20230320	140.86	144.7	139.09	141.72	719700	141.72	up	up	correct
WCN.US	Waste Connections Inc	20230320	134.83	137.1	134.67	135.5	813100	135.5	up	up	correct
WD.US	Walker & Dunlop Inc	20230320	77.16	78.85	76.22	76.49	211400	76.49	down	up	incorrect
WDH.US	Waterdrop Inc	20230320	3.01	3.03	2.73	2.99	1244800	2.99	down	down	correct
WDI.US	Western Asset Diversified Income Fund	20230320	13.38	13.49	13.25	13.25	79100	13.1205	down	up	incorrect
WE.US	WeWork Inc	20230320	0.97	1.02	0.929	0.97	7510900	0.97
WEA.US	Western Asset Premier Bond Fund	20230320	10.02	10.12	10.01	10.04	34005	9.9736	up	up	correct
WEAV.US	Weave Communications Inc.	20230320	4.6	4.655	4.45	4.62	103500	4.62	up	up	correct
WEC.US	WEC Energy Group Inc	20230320	94.52	95.05	93.78	94.55	1467400	94.55	up	up	correct
WELL.US	Welltower Inc	20230320	69.14	69.9	68.66	69.13	3012000	69.13	down	down	correct
WES.US	Western Midstream Partners LP	20230320	25.36	26.12	25.03	25.3	1129100	25.3	down	down	correct
WEX.US	WEX Inc	20230320	170.94	174.72	170.45	171.99	326900	171.99	up	up	correct
WF.US	Woori Financial Group Inc	20230320	25.25	25.65	25.15	25.36	63000	25.36	up	up	correct
WFC.US	Wells Fargo & Company	20230320	38.12	38.45	37.45	37.48	34283700	37.48	down	down	correct
WFG.US	West Fraser Timber Co. Ltd	20230320	73.4	74.855	72.09	72.37	110202	72.37	down	down	correct
WGO.US	Winnebago Industries Inc	20230320	56.3	57.8	55.83	57.13	522800	57.13	up	down	incorrect
WH.US	Wyndham Hotels & Resorts Inc	20230320	67	68.75	66.8	68.7	2129268	68.7	up	up	correct
WHD.US	Cactus Inc	20230320	37.13	38.345	37.1	37.49	921100	37.49	up	up	correct
WHG.US	Westwood Holdings Group Inc	20230320	11.42	11.51	10.06	10.6	17600	10.6	down	down	correct
WHR.US	Whirlpool Corporation	20230320	128.53	132.58	128.07	131.01	1069700	131.01	up	up	correct
WIA.US	Western Asset Inflation	20230320	8.61	8.64	8.56	8.57	94000	8.4226	down	down	correct
WIT.US	Wipro Limited	20230320	4.46	4.53	4.46	4.52	1821300	4.52	up	up	correct
WIW.US	Western Asset Inflation	20230320	9.19	9.22	8.95	9.02	500100	8.9035	down	down	correct
WK.US	Workiva Inc	20230320	94.99	96.08	94.056	95.85	413300	95.85	up	up	correct
WLK.US	Westlake Chemical Corporation	20230320	106.17	108.69	106	107.52	431500	107.52	up	up	correct
WLKP.US	Westlake Chemical Partners LP	20230320	21.77	22.38	21.63	21.7	37200	21.7	down	down	correct
WM.US	Waste Management Inc	20230320	153.69	156.12	153.69	154.87	1645100	154.87	up	up	correct
WMB.US	The Williams Companies Inc	20230320	28.43	29.16	28.36	28.89	6859400	28.89	up	down	incorrect
WMC.US	Western Asset Mortgage Capital Corporation	20230320	8.41	8.4369	8.12	8.42	26059	8.1081	up	up	correct
WMK.US	Weis Markets Inc	20230320	82.73	84.06	82.48	82.61	84000	82.61	down	down	correct
WMS.US	Advanced Drainage Systems Inc	20230320	79.53	80.25	75.02	75.96	2426100	75.96	down	up	incorrect
WMT.US	Walmart Inc	20230320	140.1	141.92	139.81	140.9	11309500	140.9	up	up	correct
WNC.US	Wabash National Corporation	20230320	23.5	24.5	23.33	23.89	548100	23.89	up	up	correct
WNS.US	WNS (Holdings) Limited	20230320	90.38	91.15	89.41	90.2	172300	90.2	down	down	correct
WOLF.US	Wolfspeed Inc	20230320	61.63	62.84	61.12	62.28	1273900	62.28	up	up	correct
WOR.US	Worthington Industries Inc	20230320	52.8	53.86	52.66	53.37	204700	53.37	up	down	incorrect
WOW.US	WideOpenWest Inc	20230320	9.81	9.85	9.53	9.69	401700	9.69	down	down	correct
WPC.US	W. P. Carey Inc	20230320	77.95	79.13	77.8	78.9	812164	77.8236	up	up	correct
WPM.US	Wheaton Precious Metals Corp	20230320	45.8	46.65	45.66	46.08	3324300	45.9295	up	up	correct
WPP.US	WPP plc	20230320	55.95	57.02	55.94	56.86	83100	56.86	up	down	incorrect
WRB.US	W. R. Berkley Corporation	20230320	61.41	62.38	61.29	61.69	2349500	61.69	up	up	correct
WRBY.US	Warby Parker Inc.	20230320	9.755	10.055	9.5	9.89	1713500	9.89	up	up	correct
WRK.US	WestRock Company	20230320	27.8	28.61	27.7	28.37	3043300	28.37	up	up	correct
WSM.US	Williams	20230320	117.23	121.67	116.96	119.08	1071500	119.08	up	down	incorrect
WSO.US	Watsco Inc	20230320	297.4	302.08	295.7	300.2	249000	300.2	up	up	correct
WSR.US	Whitestone REIT	20230320	8.54	8.67	8.43	8.51	399800	8.51	down	down	correct
WST.US	West Pharmaceutical Services Inc	20230320	330.03	333.92	328.55	331.96	425100	331.96	up	up	correct
WTI.US	W&T Offshore Inc	20230320	4.57	4.66	4.49	4.53	4028800	4.53	down	down	correct
WTM.US	White Mountains Insurance Group Ltd	20230320	1373.05	1381.95	1330.61	1330.61	18600	1330.61	down	up	incorrect
WTRG.US	Essential Utilities Inc	20230320	42.54	43.03	42.5	42.8	1545800	42.8	up	up	correct
WTS.US	Watts Water Technologies Inc	20230320	162.33	164.19	162.05	163.12	200600	163.12	up	up	correct
WTTR.US	Select Energy Services Inc	20230320	5.68	5.76	5.57	5.6	1034900	5.6	down	up	incorrect
WU.US	The Western Union Company	20230320	10.96	11.2	10.79	11.06	10341000	11.06	up	up	correct
WWE.US	World Wrestling Entertainment Inc	20230320	83.74	85.42	83.36	84.79	692100	84.79	up	up	correct
WWW.US	Wolverine World Wide Inc	20230320	16.77	16.9767	16.05	16.23	1219731	16.1306	down	down	correct
WY.US	Weyerhaeuser Company	20230320	29.34	29.9	29.34	29.84	4656400	29.84	up	up	correct
X.US	United States Steel Corporation	20230320	24.95	25.45	24.76	24.91	8715000	24.91	down	down	correct
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20230320	6.14	6.17	6	6.08	442800	6.08	down	down	correct
XHR.US	Xenia Hotels & Resorts Inc	20230320	13.02	13.31	12.945	13.08	956603	12.9768	up	up	correct
XIN.US	Xinyuan Real Estate Co. Ltd	20230320	4.05	4.05	4.05	4.05	588	4.05
XOM.US	Exxon Mobil Corporation	20230320	99.63	102.48	99.5	102.45	32042100	102.45	up	up	correct
XPEV.US	XPeng Inc	20230320	8.36	9.37	8.34	9.15	23771500	9.15	up	up	correct
XPO.US	XPO Logistics Inc	20230320	32.39	32.44	31.35	31.95	1712400	31.95	down	up	incorrect
XPOF.US	Xponential Fitness Inc.	20230320	26.71	27.38	26.71	27.05	424200	27.05	up	down	incorrect
XPRO.US	Frank’s International NV	20230320	17.97	18.69	17.97	18.09	681600	18.09	up	up	correct
XYF.US	X Financial	20230320	2.96	2.96	2.91	2.91	2700	2.91	down	down	correct
XYL.US	Xylem Inc	20230320	95.74	97.92	95.19	97.65	2222400	97.65	up	up	correct
YALA.US	Yalla Group Limited	20230320	3.64	3.7	3.54	3.6	83028	3.6	down	down	correct
YCBD.US	PA	20230320	3.7	3.7	3.6	3.6	5109	3.6	down	down	correct
YELP.US	Yelp Inc	20230320	29.33	29.85	29.24	29.69	388300	29.69	up	up	correct
YETI.US	YETI Holdings Inc	20230320	38.45	39.36	38.07	38.49	1004600	38.49	up	up	correct
YEXT.US	Yext Inc	20230320	9.15	9.22	8.98	9.2	957800	9.2	up	up	correct
YMM.US	Full Truck Alliance Co. Ltd.	20230320	7	7.15	6.83	7.04	5783500	7.04	up	down	incorrect
YOU.US	Clear Secure Inc.	20230320	24.56	24.61	23.4	23.51	1877000	23.51	down	up	incorrect
YPF.US	YPF Sociedad Anónima	20230320	8.99	9.45	8.95	9.13	1803761	9.13	up	up	correct
YRD.US	Yiren Digital Ltd	20230320	2.37	2.517	2.15	2.33	72686	2.33	down	down	correct
YSG.US	Yatsen Holding Limited	20230320	1.49	1.495	1.4	1.41	1371100	1.41	down	down	correct
YTPG.US	TPG Pace Beneficial II Corp	20230320	9.95	9.97	9.95	9.97	10653	9.97	up	up	correct
YUM.US	Yum! Brands Inc	20230320	127.02	128.88	127.02	128.88	1190900	128.88	up	up	correct
YUMC.US	Yum China Holdings Inc	20230320	60.43	61.96	60.295	60.95	1865000	60.95	up	up	correct
ZBH.US	Zimmer Biomet Holdings Inc	20230320	124.62	126.525	124.4	126.33	889307	126.0894	up	up	correct
ZEPP.US	Zepp Health Corporation	20230320	1.48	1.6	1.48	1.525	28882	1.525	up	up	correct
ZETA.US	Zeta Global Holdings Corp.	20230320	9.86	9.89	9.42	9.54	916000	9.54	down	down	correct
ZEV.US	WT	20230320	0.0249	0.03	0.0249	0.03	8200	0.03	up	up	correct
ZH.US	Zhihu Inc	20230320	1.16	1.18	1.12	1.13	1275100	1.13	down	down	correct
ZIM.US	ZIM Integrated Shipping Services Ltd	20230320	23.99	24.03	22.6	22.66	6067700	22.66	down	up	incorrect
ZIP.US	ZipRecruiter Inc	20230320	14.78	14.79	14.39	14.58	1127000	14.58	down	up	incorrect
ZTO.US	ZTO Express (Cayman) Inc	20230320	27.95	28.335	27.91	28.02	3233600	28.02	up	up	correct
ZTR.US	Virtus Total Return Fund Inc	20230320	6.12	6.18	6.1	6.1	234000	6.1	down	down	correct
ZTS.US	Zoetis Inc	20230320	164	165.95	163.7	165.82	2145800	165.82	up	down	incorrect
ZUO.US	Zuora Inc	20230320	9.02	9.245	8.81	9.19	1274500	9.19	up	down	incorrect
ZVIA.US	Zevia PBC	20230320	2.92	3.048	2.82	3	91200	3	up	up	correct
ZWS.US	Zurn Water Solutions Corp	20230320	20.71	21.14	20.69	20.83	1127000	20.83	up	up	correct
ZYME.US	Zymeworks Inc	20230320	8.3	8.745	8.15	8.52	570300	8.52	up	down	incorrect