CollectAI

close-nyse_stocks

2023/04/17

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20230417	139.62	140.21	138.89	140.19	1115500	140.19	up	up	correct
AA.US	Alcoa Corporation	20230417	40.31	40.82	40.09	40.8	2841200	40.8	up	up	correct
AAC.US	Ares Acquisition Corporation	20230417	10.36	10.36	10.35	10.36	57900	10.36
AAIC.US	PC	20230417	21.58	21.58	21	21	5572	21	down	up	incorrect
AAIN.US	AAIN	20230417	22.73	22.73	22.64	22.64	400	22.64	down	down	correct
AAN.US	Aaron’s Company Inc	20230417	10.6	10.715	10.48	10.65	194800	10.65	up	up	correct
AAP.US	Advance Auto Parts Inc	20230417	123.98	127	123.77	126.87	1436000	126.87	up	up	correct
AAT.US	American Assets Trust Inc	20230417	17.46	18.25	17.35	18.25	392800	18.25	up	up	correct
AB.US	AllianceBernstein Holding L.P	20230417	36.5	37	36.27	36.78	242900	36.78	up	up	correct
ABB.US	ABB Ltd	20230417	35.17	35.29	35.03	35.18	1622600	35.18	up	up	correct
ABBV.US	AbbVie Inc	20230417	161.92	162.2	160.65	161.18	4354100	161.18	down	down	correct
ABC.US	AmerisourceBergen Corporation	20230417	167.06	167.4	165.99	167.38	724200	167.38	up	up	correct
ABEV.US	Ambev S.A	20230417	2.95	2.97	2.93	2.95	8836600	2.95
ABG.US	Asbury Automotive Group Inc	20230417	208.5	209.71	200.96	204.63	155500	204.63	down	up	incorrect
ABM.US	ABM Industries Incorporated	20230417	43.38	43.75	43.23	43.72	192500	43.72	up	up	correct
ABR.US	PD	20230417	17.67	17.7	17.01	17.49	23823	17.49	down	down	correct
ABT.US	Abbott Laboratories	20230417	104	104.85	104	104.52	4806400	104.52	up	up	correct
AC.US	Associated Capital Group Inc	20230417	37.05	37.58	37.05	37.35	5100	37.35	up	up	correct
ACA.US	Arcosa Inc	20230417	60.03	60.61	59.83	60.13	92500	60.13	up	up	correct
ACCO.US	ACCO Brands Corporation	20230417	5.1	5.15	5.04	5.09	531000	5.09	down	down	correct
ACI.US	Albertsons Companies Inc	20230417	20.74	20.81	20.65	20.68	2430000	20.68	down	down	correct
ACM.US	AECOM	20230417	82.49	83.47	82.15	83.47	437900	83.47	up	up	correct
ACN.US	Accenture plc	20230417	278.78	281.82	278.78	279.98	2899027	279.98	up	up	correct
ACP.US	PA	20230417	21.9131	21.9131	21.9131	21.9131	151	21.9131
ACR.US	PD	20230417	18.89	18.89	18	18.045	11534	18.045	down	down	correct
ACRE.US	Ares Commercial Real Estate Corporation	20230417	8.62	8.97	8.53	8.95	670500	8.95	up	down	incorrect
ACV.US	AllianzGI Diversified Income & Convertible Fund	20230417	19.11	19.33	19.04	19.14	48100	19.14	up	down	incorrect
ADCT.US	ADC Therapeutics SA	20230417	2.12	2.42	2.12	2.4	469196	2.4	up	up	correct
ADM.US	Archer	20230417	81.99	82.29	81.63	82.2	1654800	82.2	up	up	correct
ADNT.US	Adient plc	20230417	38.69	38.81	38.04	38.59	818000	38.59	down	down	correct
ADT.US	ADT Inc	20230417	6.91	6.99	6.87	6.97	1521400	6.97	up	up	correct
ADX.US	Adams Diversified Equity Fund Inc	20230417	15.73	15.78	15.69	15.75	185900	15.75	up	up	correct
AEE.US	Ameren Corporation	20230417	89.79	90.39	88.75	89.74	1225700	89.74	down	down	correct
AEFC.US	AEFC	20230417	22.45	22.45	22.2	22.28	85700	22.28	down	down	correct
AEG.US	Aegon N.V	20230417	4.44	4.47	4.4	4.46	1511400	4.46	up	up	correct
AEL.US	PA	20230417	23.08	23.12	22.846	23.01	29786	23.01	down	down	correct
AEM.US	Agnico Eagle Mines Limited	20230417	57.92	58	56.89	57.49	2407700	57.49	down	down	correct
AENZ.US	Aenza S.A.A	20230417	2.15	2.35	2.15	2.35	2300	2.35	up	up	correct
AEO.US	American Eagle Outfitters Inc	20230417	13.56	13.78	13.52	13.74	3546300	13.74	up	up	correct
AER.US	AerCap Holdings N.V	20230417	55.42	56.44	55.24	56.21	552200	56.21	up	up	correct
AES.US	The AES Corporation	20230417	24.28	24.6	23.85	24.33	7225000	24.33	up	up	correct
AESC.US	The AES Corporation	20230417	91.13	91.395	90	90.84	30700	90.84	down	down	correct
AEVA.US	WT	20230417	0.0862	0.12	0.0858	0.1199	44362	0.1199	up	up	correct
AFB.US	AllianceBernstein National Municipal Income Fund	20230417	10.69	10.79	10.69	10.72	88800	10.72	up	up	correct
AFG.US	American Financial Group Inc	20230417	119.92	121.21	119.09	121.14	290900	121.14	up	up	correct
AFGB.US	American Financial Group Inc	20230417	24.73	25.13	24.092	25.1	25800	25.1	up	down	incorrect
AFGC.US	American Financial Group Inc	20230417	21.87	22.164	21.65	22.15	16300	22.15	up	down	incorrect
AFGD.US	American Financial Group Inc	20230417	23.53	24.13	23.53	24.12	9700	24.12	up	up	correct
AFGE.US	American Financial Group Inc	20230417	19.09	19.2	18.96	19.07	72100	19.07	down	down	correct
AFL.US	Aflac Incorporated	20230417	65.94	66.59	65.31	66.57	2283600	66.57	up	up	correct
AFT.US	Apollo Senior Floating Rate Fund Inc	20230417	12.68	12.78	12.68	12.76	56700	12.6471	up	up	correct
AG.US	First Majestic Silver Corp	20230417	7.31	7.34	7.12	7.28	5961600	7.28	down	down	correct
AGCO.US	AGCO Corporation	20230417	126.48	127.61	125.51	126.76	355100	126.76	up	up	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20230417	9.52	9.54	9.48	9.54	48000	9.4756	up	up	correct
AGI.US	Alamos Gold Inc	20230417	13.28	13.33	12.98	13.11	2940300	13.11	down	down	correct
AGL.US	agilon health inc	20230417	28.99	28.99	27.41	27.46	2498700	27.46	down	down	correct
AGM.US	PG	20230417	20.85	21.05	20.6601	20.829	4418	20.829	down	down	correct
DTB.US	DTB	20230417	22.11	22.127	21.59	21.959	10600	21.959	down	down	correct
AGO.US	Assured Guaranty Ltd	20230417	53.89	54.49	53.53	54.43	167500	54.43	up	up	correct
AGR.US	Avangrid Inc	20230417	40.08	40.53	40	40.46	588000	40.46	up	up	correct
AGRO.US	Adecoagro S.A	20230417	8.72	8.78	8.26	8.56	1048100	8.56	down	down	correct
AGS.US	PlayAGS Inc	20230417	6.4	6.53	6.38	6.5	438400	6.5	up	up	correct
AGTI.US	Agiliti Inc	20230417	15.99	16.18	15.97	16.16	139300	16.16	up	up	correct
AGX.US	Argan Inc	20230417	39.42	39.95	38.68	39.47	76900	39.2183	up	up	correct
AHH.US	PA	20230417	22.12	22.12	21.6	21.7	2828	21.7	down	up	incorrect
AHL.US	PE	20230417	20.31	20.55	20.1	20.55	10124	20.55	up	up	correct
AHT.US	PI	20230417	16.6376	16.94	16.6001	16.85	7149	16.85	up	down	incorrect
AI.US	C3.ai Inc	20230417	21.73	23.095	21.55	22.78	11871247	22.78	up	down	incorrect
AIC.US	Arlington Asset Investment Corp. 6.75% SR NT 25	20230417	24.059	24.059	23.85	23.95	3900	23.95	down	down	correct
AIF.US	Apollo Tactical Income Fund Inc	20230417	12.48	12.55	12.43	12.45	68700	12.3281	down	down	correct
AIG.US	PA	20230417	24.29	24.83	24.255	24.79	67644	24.79	up	up	correct
AIN.US	Albany International Corp	20230417	89.84	90.97	89.84	90.97	80300	90.97	up	up	correct
AIO.US	Virtus AllianzGI Artificial Intell & Tech Opps	20230417	17.26	17.35	17.17	17.23	56800	17.23	down	up	incorrect
AIR.US	AAR Corp	20230417	54.46	54.75	53.96	54.33	80100	54.33	down	down	correct
AIRC.US	Apartment Income REIT Corp	20230417	35.14	36.12	34.92	36.09	566258	36.09	up	up	correct
AIT.US	Applied Industrial Technologies Inc	20230417	135.19	136.67	135.05	136.65	107300	136.65	up	up	correct
AIV.US	Apartment Investment and Management Company	20230417	7.6	7.76	7.54	7.76	1408622	7.76	up	up	correct
AIZ.US	Assurant Inc	20230417	116.22	119.1	115.5	119.03	370500	119.03	up	down	incorrect
AIZN.US	Assurant Inc	20230417	21.89	22.37	21.6	21.82	27800	21.82	down	up	incorrect
AJG.US	Arthur J. Gallagher & Co	20230417	200.72	203.25	199.93	203.21	982100	203.21	up	up	correct
AJRD.US	Aerojet Rocketdyne Holdings Inc	20230417	56.42	56.47	56.4	56.46	372800	56.46	up	up	correct
AJX.US	Great Ajax Corp	20230417	6.69	6.84	6.62	6.8	72400	6.8	up	up	correct
AJXA.US	Great Ajax Corp. 7.25 CV SR NT 24	20230417	24.08	24.25	24.08	24.2	6000	24.2	up	up	correct
AKA.US	A.K.A. BRANDS HOLDING CORP.	20230417	0.41	0.43	0.39	0.409	160600	0.409	down	down	correct
AKO.US	B	20230417	15.47	15.72	15.32	15.55	6000	15.55	up	down	incorrect
AKR.US	Acadia Realty Trust	20230417	13.03	13.31	13.02	13.28	467700	13.28	up	up	correct
AL.US	PA	20230417	21.44	21.72	21.31	21.66	56862	21.66	up	up	correct
ALB.US	Albemarle Corporation	20230417	205.02	208.37	204.53	205.9	3497800	205.9	up	up	correct
ALC.US	Alcon AG	20230417	71.13	71.13	70.29	70.73	889494	70.73	down	down	correct
ALCC.US	AltC Acquisition Corp.	20230417	10.13	10.15	10.12	10.125	235500	10.125	down	down	correct
ALE.US	ALLETE Inc	20230417	63.45	64.29	63.14	64.23	285800	64.23	up	down	incorrect
ALEX.US	Alexander & Baldwin Inc	20230417	19	19.59	18.93	19.57	228800	19.57	up	up	correct
ALG.US	Alamo Group Inc	20230417	176.69	177.97	176.17	177.15	42600	177.15	up	up	correct
ALIT.US	Alight Inc	20230417	9.09	9.32	9.06	9.32	1909500	9.32	up	down	incorrect
ALK.US	Alaska Air Group Inc	20230417	42	42.68	41.92	42.64	1267900	42.64	up	up	correct
ALL.US	PI	20230417	21.88	22.12	21.75	21.75	81386	21.75	down	down	correct
ALLE.US	Allegion plc	20230417	103.14	104.72	102.77	104.43	1016900	104.43	up	up	correct
ALLY.US	PA	20230417	25.24	25.24	25.24	25.24	0	25.24
ALSN.US	Allison Transmission Holdings Inc	20230417	46.3	46.83	46.01	46.17	649700	46.17	down	down	correct
ALTG.US	PA	20230417	26.32	26.32	26.32	26.32	98	26.32
ALV.US	Autoliv Inc	20230417	91.99	92.22	90.45	92	1054000	92	up	down	incorrect
ALX.US	Alexander's Inc	20230417	189.44	192.9	189.44	192.08	6600	192.08	up	up	correct
AM.US	Antero Midstream Corporation	20230417	10.68	10.79	10.52	10.55	2442400	10.55	down	down	correct
AMAM.US	Ambrx Biopharma Inc.	20230417	10.2	11.03	10.1	11.03	453636	11.03	up	up	correct
AMBC.US	Ambac Financial Group Inc	20230417	15.08	15.33	15.04	15.25	299700	15.25	up	up	correct
AMBP.US	Ardagh Metal Packaging S.A	20230417	3.61	3.67	3.555	3.6	3538800	3.6	down	up	incorrect
AMC.US	AMC Entertainment Holdings Inc	20230417	5.24	5.3	5.13	5.2	16213100	5.2	down	up	incorrect
AMCR.US	Amcor plc	20230417	11.14	11.16	11.03	11.1	5110700	11.1	down	down	correct
AME.US	AMETEK Inc	20230417	138.67	139.5	138.02	139.22	999900	139.22	up	up	correct
GUG.US	GUG	20230417	14.15	14.3	14.1	14.25	66100	14.25	up	down	incorrect
AMG.US	Affiliated Managers Group Inc	20230417	140.85	142.78	140.33	142.55	156900	142.55	up	down	incorrect
AMH.US	PH	20230417	25.1	25.1	25.005	25.1	3832	25.1
AMK.US	AssetMark Financial Holdings Inc	20230417	31.64	31.89	31.46	31.82	54700	31.82	up	up	correct
AMN.US	AMN Healthcare Services Inc	20230417	86.84	87.34	85.89	86.62	525600	86.62	down	down	correct
AMP.US	Ameriprise Financial Inc	20230417	307.54	311.63	304.49	311.61	586400	311.61	up	up	correct
AMPY.US	Amplify Energy Corp	20230417	7.53	7.6	7.25	7.26	494100	7.26	down	down	correct
AMR.US	Alpha Metallurgical Resources Inc	20230417	165.17	168.92	163.79	163.84	253800	163.84	down	down	correct
AMRC.US	Ameresco Inc	20230417	45.89	47.45	45.89	47.25	187900	47.25	up	up	correct
AMRX.US	Amneal Pharmaceuticals Inc	20230417	1.51	1.67	1.4	1.65	3265500	1.65	up	up	correct
AMT.US	American Tower Corporation (REIT)	20230417	207.77	211.94	207.08	208.83	1857900	208.83	up	down	incorrect
AMWL.US	American Well Corporation	20230417	2.07	2.09	2.01	2.08	1007300	2.08	up	down	incorrect
AMX.US	América Móvil S.A.B. de C.V	20230417	21.58	21.8	21.4	21.78	697300	21.78	up	up	correct
AN.US	AutoNation Inc	20230417	135.06	136.3	133.21	134.64	792200	134.64	down	down	correct
ANET.US	Arista Networks Inc	20230417	164.52	164.62	162.24	163.42	1057500	163.42	down	down	correct
ANF.US	Abercrombie & Fitch Co	20230417	25.75	25.75	24.78	24.89	1501600	24.89	down	down	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20230417	8.23	8.27	8.21	8.25	364500	8.1921	up	up	correct
AOMR.US	Angel Oak Mortgage Inc.	20230417	8.04	8.2	7.8	7.87	102300	7.87	down	down	correct
AON.US	Aon plc	20230417	326.5	329.91	325.87	329.81	837600	329.81	up	up	correct
AOS.US	A. O. Smith Corporation	20230417	67.17	67.68	66.86	67.57	1127700	67.57	up	up	correct
AP.US	Ampco	20230417	2.85	3.08	2.85	3.05	23000	3.05	up	up	correct
APAM.US	Artisan Partners Asset Management Inc	20230417	35.04	35.56	34.87	35.35	460200	35.35	up	up	correct
APD.US	Air Products and Chemicals Inc	20230417	287.03	287.9	283.96	286.2	500600	286.2	down	up	incorrect
APG.US	APi Group Corporation	20230417	21.26	21.64	21.25	21.64	808100	21.64	up	down	incorrect
APH.US	Amphenol Corporation	20230417	77.94	78.66	77.83	78.63	2389600	78.63	up	up	correct
APLE.US	Apple Hospitality REIT Inc	20230417	15.64	16.025	15.575	16.01	3010100	16.01	up	up	correct
APRN.US	Blue Apron Holdings Inc	20230417	0.58	0.599	0.58	0.593	1067000	0.593	up	up	correct
APTV.US	PA	20230417	117.55	118.16	116.88	118.0731	27316	118.0731	up	down	incorrect
AQN.US	Algonquin Power & Utilities Corp	20230417	8.91	8.93	8.41	8.5	15080200	8.5	down	down	correct
AQNA.US	AQNA	20230417	22.39	22.99	22.38	22.81	44700	22.81	up	up	correct
AQNB.US	AQNB	20230417	22.72	23.38	22.72	22.83	29100	22.83	up	up	correct
AQNU.US	Algonquin Power & Utilities Corp Unit	20230417	31.38	31.38	29.85	30.02	82000	30.02	down	down	correct
AQUA.US	Evoqua Water Technologies Corp	20230417	49.35	50.16	49.28	49.84	1752600	49.84	up	up	correct
AR.US	Antero Resources Corporation	20230417	24.32	24.43	23.46	23.56	3992500	23.56	down	down	correct
ARC.US	ARC Document Solutions Inc	20230417	3.07	3.16	3.06	3.07	131000	3.07
ARCH.US	Arch Resources Inc	20230417	132.05	135.32	130.95	133.85	796800	133.85	up	up	correct
ARCO.US	Arcos Dorados Holdings Inc	20230417	7.83	8.09	7.8	8.08	1070500	8.08	up	up	correct
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20230417	12.12	12.2	12.06	12.2	136900	12.0868	up	up	correct
ARE.US	Alexandria Real Estate Equities Inc	20230417	118.54	123.61	118.54	123.58	1180500	123.58	up	up	correct
ARES.US	Ares Management Corporation	20230417	82.41	83.15	82.01	82.95	926400	82.95	up	up	correct
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20230417	22.71	22.71	22.55	22.55	1400	22.55	down	up	incorrect
ARGO.US	Argo Group International Holdings Ltd	20230417	29.46	29.56	29.46	29.56	237200	29.56	up	down	incorrect
ARI.US	Apollo Commercial Real Estate Finance Inc	20230417	9.13	9.49	9.02	9.45	1372900	9.45	up	up	correct
ARL.US	American Realty Investors Inc	20230417	20.59	21.3	20.59	21.04	5800	21.04	up	up	correct
ARLO.US	Arlo Technologies Inc	20230417	6.43	6.55	6.33	6.49	479500	6.49	up	up	correct
ARMK.US	Aramark	20230417	35.67	35.99	35.4	35.64	1337600	35.64	down	down	correct
ARNC.US	Arconic Corporation	20230417	25.8	26.065	25.54	26.02	612738	26.02	up	up	correct
AROC.US	Archrock Inc	20230417	10.12	10.2	9.99	10.06	404100	10.06	down	down	correct
ARR.US	PC	20230417	19.84	20.3	19.7809	20.18	5977	20.18	up	up	correct
ARW.US	Arrow Electronics Inc	20230417	119.01	119.61	118.22	119.03	285300	119.03	up	up	correct
ASA.US	ASA Gold and Precious Metals Limited	20230417	17.25	17.25	16.9	17.08	21100	17.08	down	down	correct
ASAI.US	Sendas Distribuidora S.A.	20230417	13.42	13.64	13.33	13.51	722600	13.51	up	up	correct
ASAN.US	Asana Inc	20230417	18.38	18.9	18.19	18.88	1107400	18.88	up	down	incorrect
ASB.US	PF	20230417	20.19	21	20.12	20.69	23296	20.69	up	down	incorrect
ASC.US	Ardmore Shipping Corporation	20230417	15.41	16.77	15.4	16.64	1388900	16.64	up	up	correct
ASG.US	Liberty All	20230417	5.24	5.28	5.24	5.26	183600	5.1498	up	up	correct
ASGI.US	Aberdeen Standard Global Infrastructure Income Fund	20230417	18.23	18.23	18.02	18.05	41400	17.9296	down	up	incorrect
ASGN.US	ASGN Incorporated	20230417	78.15	80.08	78.03	80.04	376400	80.04	up	down	incorrect
ASH.US	Ashland Global Holdings Inc	20230417	102.97	103.98	102.86	103.94	294600	103.94	up	up	correct
ASIX.US	AdvanSix Inc	20230417	39.74	39.96	39.46	39.74	80200	39.74
ASPN.US	Aspen Aerogels Inc	20230417	5.9	6.2	5.8	6.16	1830000	6.16	up	down	incorrect
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20230417	305.93	306.46	300.76	303.87	223000	303.87	down	down	correct
ASX.US	ASE Technology Holding Co. Ltd	20230417	7.38	7.39	7.3	7.38	3114300	7.38
ATCO.US	PI	20230417	24.7	24.7	24.55	24.5525	6936	24.5525	down	down	correct
ATEN.US	A10 Networks Inc	20230417	14.83	15	14.55	14.67	307900	14.67	down	down	correct
ATGE.US	Adtalem Global Education Inc	20230417	40	40.16	39.3	39.39	143000	39.39	down	up	incorrect
ATH.US	PD	20230417	16.5	16.6451	16.48	16.48	45665	16.48	down	down	correct
ATHM.US	Autohome Inc	20230417	30.36	30.69	29.85	30.33	646600	30.33	down	down	correct
ATI.US	Allegheny Technologies Incorporated	20230417	37.97	38.67	37.67	38.56	1397100	38.56	up	up	correct
ATKR.US	Atkore Inc	20230417	132.3	134.9	131.49	131.94	432200	131.94	down	down	correct
ATO.US	Atmos Energy Corporation	20230417	113.37	114.32	112.92	114.1	883800	114.1	up	up	correct
ATR.US	AptarGroup Inc	20230417	119.5	119.81	118.53	119.81	122400	119.81	up	up	correct
ATTO.US	Atento S.A	20230417	1.78	1.889	1.78	1.84	4800	1.84	up	up	correct
ATUS.US	Altice USA Inc	20230417	3.07	3.17	3.04	3.15	2824800	3.15	up	up	correct
AU.US	AngloGold Ashanti Limited	20230417	27.13	27.34	26.85	26.99	3138100	26.99	down	up	incorrect
AUD.US	Audacy Inc	20230417	0.12	0.14	0.12	0.14	1491600	0.14	up	up	correct
AUST.US	Austin Gold Corp.	20230417	1.17	1.2	1.15	1.15	64600	1.15	down	down	correct
AVA.US	Avista Corporation	20230417	43.23	43.83	43.2	43.8	246100	43.8	up	down	incorrect
AVAL.US	Grupo Aval Acciones y Valores S.A	20230417	2.63	2.65	2.56	2.58	103400	2.58	down	up	incorrect
AVB.US	AvalonBay Communities Inc	20230417	170.18	174.03	169.85	174.02	1425600	174.02	up	up	correct
AVD.US	American Vanguard Corporation	20230417	21.34	21.55	21.22	21.49	125600	21.49	up	up	correct
AVK.US	Advent Convertible and Income Fund	20230417	11.78	11.93	11.68	11.88	114100	11.88	up	up	correct
AVNS.US	Avanos Medical Inc	20230417	29.75	30.55	29.63	30.52	162900	30.52	up	up	correct
AVNT.US	Avient Corporation	20230417	40.38	40.7	40.14	40.66	216900	40.66	up	down	incorrect
AVY.US	Avery Dennison Corporation	20230417	178.55	178.9	176.64	178.88	425700	178.88	up	up	correct
AWF.US	AllianceBernstein Global High Income Fund	20230417	9.91	9.95	9.86	9.92	126700	9.92	up	up	correct
AWI.US	Armstrong World Industries Inc	20230417	70.11	70.74	70.06	70.61	236800	70.61	up	up	correct
AWK.US	American Water Works Company Inc	20230417	150.48	150.99	148.62	149.84	661800	149.84	down	down	correct
AWP.US	Aberdeen Global Premier Properties Fund	20230417	3.98	4.04	3.96	4.03	621900	3.9895	up	down	incorrect
AWR.US	American States Water Company	20230417	90.88	91.14	89.62	90.63	128700	90.63	down	down	correct
AX.US	Axos Financial Inc	20230417	36.52	37.74	36.04	37.64	426300	37.64	up	up	correct
AXL.US	American Axle & Manufacturing Holdings Inc	20230417	7.69	7.69	7.47	7.65	706500	7.65	down	down	correct
AXP.US	American Express Company	20230417	161.94	163.74	160.89	163.71	2622300	163.71	up	up	correct
AXR.US	AMREP Corporation	20230417	15.07	15.07	14.71	15.01	6600	15.01	down	down	correct
AXS.US	PE	20230417	22.3	22.61	22.25	22.49	66224	22.49	up	up	correct
AXTA.US	Axalta Coating Systems Ltd	20230417	31.15	31.63	31.085	31.58	1709400	31.58	up	up	correct
AYI.US	Acuity Brands Inc	20230417	158.47	160.22	157.96	160.15	353000	160.15	up	up	correct
AYX.US	Alteryx Inc	20230417	53.92	54.38	53.28	54.34	754800	54.34	up	up	correct
AZEK.US	The AZEK Company Inc	20230417	25.09	25.31	24.92	25.26	594900	25.26	up	up	correct
AZO.US	AutoZone Inc	20230417	2644.8401	2668.4299	2644.8401	2665.4099	139500	2665.4099	up	up	correct
AZRE.US	Azure Power Global Limited	20230417	2.42	2.58	2.41	2.48	156600	2.48	up	up	correct
AZUL.US	Azul S.A	20230417	6.96	7.045	6.82	6.87	1486700	6.87	down	down	correct
AZZ.US	AZZ Inc	20230417	39.94	40.07	39.02	39.28	154000	39.28	down	down	correct
B.US	Barnes Group Inc	20230417	40.24	40.73	39.99	40.49	135500	40.49	up	up	correct
BA.US	The Boeing Company	20230417	202	206.1	200.8	205.03	6306800	205.03	up	up	correct
BABA.US	Alibaba Group Holding Limited	20230417	96.74	97.23	95.49	96.42	15714100	96.42	down	down	correct
BAC.US	PP	20230417	18.32	18.4	18.24	18.31	61339	18.31	down	down	correct
BAH.US	Booz Allen Hamilton Holding Corporation	20230417	97.24	97.34	96.4	96.93	894300	96.93	down	down	correct
BAK.US	Braskem S.A	20230417	8.41	8.41	8.2	8.32	467500	8.32	down	down	correct
BALY.US	Bally's Corporation	20230417	18.35	18.47	17.975	18.03	126438	18.03	down	down	correct
BAM.US	Brookfield Asset Management Inc	20230417	33.5	33.59	33	33.15	1086900	33.15	down	down	correct
MIO.US	MIO	20230417	10.88	10.93	10.75	10.75	44800	10.707	down	down	correct
BAP.US	Credicorp Ltd	20230417	131.26	133.28	129.68	132.5	225600	132.5	up	up	correct
BARK.US	Original Bark Co	20230417	1.27	1.27	1.21	1.21	533600	1.21	down	down	correct
BAX.US	Baxter International Inc	20230417	43.2	43.3	42.88	42.97	5033900	42.97	down	down	correct
BB.US	BlackBerry Limited	20230417	4.49	4.51	4.43	4.47	4210600	4.47	down	up	incorrect
BBAR.US	Banco BBVA Argentina S.A	20230417	4.87	5.18	4.8	5.02	1559000	5.02	up	up	correct
BBD.US	Banco Bradesco S.A	20230417	2.8	2.81	2.75	2.79	14413200	2.79	down	up	incorrect
BBDC.US	Barings BDC Inc	20230417	7.62	7.77	7.61	7.76	346900	7.76	up	down	incorrect
BBDO.US	Banco Bradesco S.A	20230417	2.54	2.54	2.5	2.51	4600	2.51	down	down	correct
BBN.US	BlackRock Taxable Municipal Bond Trust	20230417	17.59	17.66	17.33	17.33	135700	17.33	down	down	correct
BBU.US	Brookfield Business Partners L.P	20230417	17.86	18.38	17.85	18.17	8600	18.17	up	up	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20230417	7.29	7.37	7.25	7.37	1156500	7.37	up	up	correct
BBW.US	Build	20230417	26.1	26.34	25.86	26.17	288800	26.17	up	up	correct
BBWI.US	Bath Body Works Inc	20230417	36.12	36.55	35.27	35.44	4980000	35.44	down	up	incorrect
BBY.US	Best Buy Co. Inc	20230417	73.53	73.74	72.64	73.31	1541500	73.31	down	down	correct
BC.US	PC	20230417	25.74	25.75	25.38	25.5999	12664	25.5999	down	up	incorrect
BCAT.US	BlackRock Capital Allocation Trust	20230417	15	15.04	14.96	15.01	166200	15.01	up	down	incorrect
BCC.US	Boise Cascade Company	20230417	65	67.03	65	66.82	344900	66.82	up	up	correct
BCE.US	BCE Inc	20230417	47.66	47.87	47.48	47.85	963200	47.85	up	up	correct
BCH.US	Banco de Chile	20230417	19.9	19.9	19.6	19.88	191400	19.88	down	down	correct
BCO.US	The Brink's Company	20230417	65.49	66.36	65.01	66.28	164500	66.28	up	up	correct
BCS.US	Barclays PLC	20230417	7.62	7.74	7.6	7.73	6543200	7.73	up	up	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20230417	9.82	9.88	9.81	9.85	179900	9.85	up	up	correct
BDC.US	Belden Inc	20230417	80.46	81.1	79.79	80.06	196100	80.06	down	down	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20230417	8.56	8.57	8.47	8.51	427000	8.51	down	down	correct
BDN.US	Brandywine Realty Trust	20230417	4.05	4.28	4.01	4.27	3260100	4.27	up	up	correct
BDX.US	Becton Dickinson and Company	20230417	255.95	256.67	254.88	256.28	741900	256.28	up	up	correct
BDXB.US	Becton Dickinson and Company	20230417	50.2	50.43	50	50.34	322900	50.34	up	up	correct
BE.US	Bloom Energy Corporation	20230417	18	18.65	18	18.64	2977300	18.64	up	up	correct
BEDU.US	Bright Scholar Education Holdings Limited	20230417	2.31	2.31	2.3	2.3	600	2.3	down	down	correct
BEKE.US	KE Holdings Inc	20230417	17.65	18.195	17.37	18.15	5115200	18.15	up	up	correct
BEN.US	Franklin Resources Inc	20230417	26.58	26.85	26.45	26.85	1982400	26.85	up	up	correct
BEP.US	PA	20230417	20.44	20.44	19.25	19.42	4036	19.42	down	down	correct
BEPH.US	BEPH	20230417	16.02	16.03	15.31	15.44	22600	15.44	down	down	correct
BERY.US	Berry Global Group Inc	20230417	58.3	58.65	57.65	58.59	471500	58.59	up	up	correct
BEST.US	BEST Inc	20230417	2.76	3.22	2.76	2.79	81400	2.79	up	up	correct
BF.US	B	20230417	63.16	63.72	62.57	63.72	1671400	63.72	up	up	correct
BFAM.US	Bright Horizons Family Solutions Inc	20230417	77.62	77.92	77.05	77.87	209800	77.87	up	up	correct
BFK.US	BlackRock Municipal Income Trust	20230417	10.09	10.15	10.09	10.09	130300	10.09
BFS.US	PE	20230417	22.84	22.84	21.7601	22.62	5761	22.62	down	down	correct
BFZ.US	BlackRock California Municipal Income Trust	20230417	11.74	11.75	11.68	11.7	46700	11.7	down	down	correct
BG.US	Bunge Limited	20230417	94.58	95.76	93.7	95.75	992500	95.75	up	up	correct
BGH.US	Barings Global Short Duration High Yield Fund	20230417	13.41	13.46	13.31	13.37	93600	13.2641	down	up	incorrect
BGR.US	BlackRock Energy and Resources Trust	20230417	12.46	12.48	12.29	12.38	66900	12.38	down	down	correct
BGS.US	B&G Foods Inc	20230417	15.4	15.45	15.08	15.14	570000	15.14	down	down	correct
BGSF.US	BGSF Inc	20230417	9.96	10.07	9.89	9.92	10500	9.92	down	down	correct
BGT.US	BlackRock Floating Rate Income Trust	20230417	11.33	11.35	11.28	11.34	42300	11.34	up	up	correct
BGY.US	BlackRock Enhanced International Dividend Trust	20230417	5.52	5.53	5.48	5.51	350100	5.51	down	down	correct
BH.US	A	20230417	834.76	834.76	834.76	834.76	0	834.76
BHC.US	Bausch Health Companies Inc	20230417	7.49	7.69	7.41	7.65	1855200	7.65	up	up	correct
BHE.US	Benchmark Electronics Inc	20230417	22.75	22.82	22.59	22.6	126900	22.6	down	down	correct
BHG.US	Bright Health Group Inc.	20230417	0.188	0.2	0.178	0.19	3704300	0.19	up	up	correct
BHK.US	BlackRock Core Bond Trust	20230417	10.91	10.96	10.74	10.75	129300	10.75	down	up	incorrect
BHLB.US	Berkshire Hills Bancorp Inc	20230417	23.07	23.52	22.71	23.35	350400	23.35	up	up	correct
BHP.US	BHP Group	20230417	62.16	62.46	61.77	62.14	2288700	62.14	down	down	correct
BHR.US	PD	20230417	23.4	23.475	23.4	23.4	907	23.4
BHV.US	BlackRock Virginia Municipal Bond Trust	20230417	10.93	10.93	10.89	10.89	4100	10.89	down	down	correct
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20230417	13.11	14.45	13.11	14.27	978300	14.27	up	up	correct
BIG.US	Big Lots Inc	20230417	10.47	10.6	10.04	10.3	1231400	10.3	down	up	incorrect
BIGZ.US	Blackrock Innovation & Growth Trust	20230417	7.65	7.67	7.54	7.61	410700	7.61	down	down	correct
BILL.US	Bill.com Holdings Inc	20230417	75.4	78	74.795	77.96	1418200	77.96	up	up	correct
BIO.US	B	20230417	464.1	464.1	464.1	464.1	0	464.1
BKE.US	The Buckle Inc	20230417	34.7	34.86	34.4	34.53	266500	34.53	down	down	correct
BIP.US	PB	20230417	17.69	18.07	17.69	18.07	3299	18.07	up	up	correct
BIPC.US	Brookfield Infrastructure Corporation	20230417	45.19	45.27	44.18	44.97	303600	44.97	down	down	correct
BIPH.US	Safeplus International Holdings Limited	20230417	17.72	17.758	17.41	17.41	9000	17.41	down	down	correct
BIT.US	BlackRock Multi	20230417	14.59	14.7	14.56	14.6	174900	14.6	up	up	correct
BJ.US	BJ's Wholesale Club Holdings Inc	20230417	74.1	74.482	73.43	73.67	832200	73.67	down	down	correct
BK.US	The Bank of New York Mellon Corporation	20230417	43.69	44.3	42.44	44.23	17075700	44.23	up	up	correct
BKD.US	Brookdale Senior Living Inc	20230417	4.04	4.33	3.99	4.25	2273800	4.25	up	up	correct
BKH.US	Black Hills Corporation	20230417	65.21	65.58	64.67	65.19	254300	65.19	down	down	correct
BKI.US	Black Knight Inc	20230417	56	56.64	55.85	56.58	988100	56.58	up	up	correct
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20230417	11.98	11.98	11.85	11.85	36900	11.85	down	down	correct
BKT.US	BlackRock Income Trust Inc	20230417	12.33	12.44	12.32	12.37	102400	12.37	up	up	correct
BKU.US	BankUnited Inc	20230417	20.37	21.2	20.03	21.07	1060000	21.07	up	up	correct
BLD.US	TopBuild Corp	20230417	201.54	203.42	198.82	200.7	155400	200.7	down	down	correct
BLDR.US	Builders FirstSource Inc	20230417	94.11	95.29	93.85	94.3	1726700	94.3	up	up	correct
BLE.US	BlackRock Municipal Income Trust II	20230417	10.67	10.68	10.61	10.61	107300	10.61	down	down	correct
BLK.US	BlackRock Inc	20230417	691.33	699.1	690.79	698.36	586100	698.36	up	up	correct
BLND.US	Blend Labs Inc.	20230417	0.8	0.83	0.75	0.811	855400	0.811	up	up	correct
BLW.US	BlackRock Limited Duration Income Trust	20230417	13.01	13.03	12.83	12.9	203000	12.9	down	down	correct
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20230417	17.91	18.55	17.68	18.53	101200	18.53	up	down	incorrect
BMA.US	Banco Macro S.A	20230417	20.77	21.5	20.45	21.11	196200	21.11	up	up	correct
BME.US	BlackRock Health Sciences Trust	20230417	41.8	42.19	41.8	42.12	25800	42.12	up	up	correct
BMEZ.US	BlackRock Health Sciences Trust II	20230417	16.51	16.74	16.51	16.56	218500	16.56	up	up	correct
BMI.US	Badger Meter Inc	20230417	121.15	121.72	119.25	120.92	125300	120.92	down	down	correct
BML.US	PL	20230417	20.705	20.849	20.69	20.8262	7644	20.8262	up	down	incorrect
BMO.US	Bank of Montreal	20230417	90.83	91.79	90.56	91.79	521200	91.79	up	up	correct
BMY.US	Bristol	20230417	70.6	70.78	70.22	70.6	4435100	70.6
BNED.US	Barnes & Noble Education Inc	20230417	1.54	1.58	1.48	1.58	282100	1.58	up	up	correct
BNL.US	Broadstone Net Lease Inc	20230417	15.96	16.295	15.87	16.26	794100	16.26	up	up	correct
BNS.US	The Bank of Nova Scotia	20230417	51.22	51.35	50.79	51.32	1613700	51.32	up	down	incorrect
BNY.US	BlackRock New York Municipal Income Trust	20230417	10.42	10.58	10.36	10.39	49700	10.39	down	down	correct
BOAC.US	Bluescape Opportunities Acquisition Corp	20230417	9.96	9.971	9.96	9.971	4600	9.971	up	up	correct
BOE.US	BlackRock Enhanced Global Dividend Trust	20230417	10.19	10.21	10.12	10.2	193800	10.2	up	down	incorrect
BOH.US	PA	20230417	16.3	16.4712	16.27	16.425	5928	16.425	up	up	correct
BOOT.US	Boot Barn Holdings Inc	20230417	72.99	74	72.04	72.4	489300	72.4	down	down	correct
BORR.US	Borr Drilling Limited	20230417	7.54	7.66	7.495	7.63	1690100	7.63	up	up	correct
BOX.US	Box Inc	20230417	27.51	27.695	27.32	27.65	807400	27.65	up	down	incorrect
BP.US	BP p.l.c	20230417	40.66	40.67	40.28	40.43	6162200	40.43	down	down	correct
BPT.US	BP Prudhoe Bay Royalty Trust	20230417	7.69	7.97	7.51	7.77	203800	7.77	up	up	correct
BQ.US	Boqii Holding Limited	20230417	1.2	1.28	1.2	1.26	78100	1.26	up	down	incorrect
BR.US	Broadridge Financial Solutions Inc	20230417	145.56	146.61	144.72	146.05	405500	146.05	up	up	correct
BRBR.US	BellRing Brands Inc	20230417	34.13	34.54	33.99	34.51	551200	34.51	up	up	correct
BRC.US	Brady Corporation	20230417	52.44	52.49	51.46	51.91	156300	51.91	down	down	correct
BRDG.US	Bridge Investment Group Holdings Inc	20230417	10.88	11.04	10.765	10.99	82500	10.99	up	up	correct
BRFS.US	BRF S.A	20230417	1.27	1.31	1.26	1.29	2196000	1.29	up	up	correct
BRK.US	B	20230417	320.2	323.98	319	323.79	3425500	323.79	up	up	correct
BRMK.US	Broadmark Realty Capital Inc	20230417	4.69	4.81	4.62	4.8	701700	4.8	up	up	correct
BRO.US	Brown & Brown Inc	20230417	58.83	59.81	58.71	59.81	1954200	59.81	up	down	incorrect
BROS.US	Dutch Bros Inc.	20230417	32.1	32.5	31.66	31.88	366200	31.88	down	down	correct
BRSP.US	Brightspire Capital Inc	20230417	5.49	5.78	5.455	5.73	1396800	5.73	up	up	correct
BRT.US	BRT Apartments Corp	20230417	18.7	18.98	18.63	18.96	32500	18.96	up	up	correct
BRW.US	Voya Prime Rate Trust	20230417	8.12	8.17	8.03	8.08	105500	8.08	down	down	correct
BRX.US	Brixmor Property Group Inc	20230417	20.44	20.76	20.36	20.74	1363200	20.74	up	down	incorrect
BSAC.US	Banco Santander	20230417	18.69	18.81	18.48	18.81	310400	17.5676	up	up	correct
BSBR.US	Banco Santander (Brasil) S.A	20230417	5.62	5.62	5.49	5.56	587400	5.56	down	up	incorrect
BSIG.US	BrightSphere Investment Group Inc	20230417	23.64	23.73	23.34	23.68	57700	23.68	up	up	correct
BSM.US	Black Stone Minerals L.P	20230417	16.65	16.74	16.44	16.46	450100	16.46	down	down	correct
BSMX.US	Banco Santander México S.A. Institución de Banca Múltiple Grupo Financiero Santander México	20230417	6.62	6.69	6.52	6.69	54500	6.69	up	up	correct
BST.US	BlackRock Science and Technology Trust	20230417	31.81	31.867	31.55	31.57	80700	31.57	down	up	incorrect
BSTZ.US	BlackRock Science and Technology Trust II	20230417	17.41	17.47	17.3	17.32	151900	17.32	down	down	correct
BSX.US	PA	20230417	123.8	125.26	123.8	124.57	6292	124.57	up	down	incorrect
BTCM.US	BIT Mining Limited	20230417	2.98	3.28	2.87	3.25	213400	3.25	up	up	correct
BTA.US	BlackRock Long	20230417	10.12	10.13	10.03	10.05	20700	10.05	down	up	incorrect
BTI.US	British American Tobacco p.l.c	20230417	35.38	35.44	35.15	35.41	2842800	35.41	up	up	correct
BTO.US	John Hancock Financial Opportunities Fund	20230417	29.35	30.2	29.33	29.81	80400	29.81	up	up	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20230417	21.53	21.58	21.39	21.39	95500	21.39	down	down	correct
BTU.US	Peabody Energy Corporation	20230417	27.7	27.7	25.97	26.31	10227400	26.31	down	down	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20230417	10.45	10.46	10.39	10.43	304300	10.43	down	down	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20230417	23.39	23.54	23.27	23.33	65300	23.33	down	down	correct
BUR.US	Burford Capital Limited	20230417	12.7	12.81	12.58	12.62	882527	12.62	down	down	correct
BURL.US	Burlington Stores Inc	20230417	190.25	190.97	184.66	187.86	1168100	187.86	down	down	correct
BV.US	BrightView Holdings Inc	20230417	5.4	5.485	5.32	5.43	203600	5.43	up	up	correct
BVH.US	Bluegreen Vacations Holding Corporation	20230417	28.76	28.93	28.47	28.71	27300	28.71	down	down	correct
BVN.US	Compañía de Minas Buenaventura S.A.A	20230417	8.24	8.29	7.9	7.93	1870800	7.8568	down	down	correct
BW.US	PA	20230417	17.9	17.9838	17.85	17.89	7832	17.89	down	down	correct
BWA.US	BorgWarner Inc	20230417	48.56	48.73	47.77	48.38	1191000	48.38	down	up	incorrect
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20230417	8.04	8.13	8.03	8.08	97400	7.9982	up	up	correct
BWSN.US	BWSN	20230417	24.74	24.8	23.86	24.68	8000	24.68	down	up	incorrect
BWXT.US	BWX Technologies Inc	20230417	64.11	64.38	63.76	64.05	354200	64.05	down	down	correct
BX.US	The Blackstone Group Inc	20230417	85.09	87.25	84.46	87.23	3654700	87.23	up	up	correct
BXC.US	BlueLinx Holdings Inc	20230417	69.33	71.02	69.22	70.47	61500	70.47	up	up	correct
BXMT.US	Blackstone Mortgage Trust Inc	20230417	17.26	17.99	17.23	17.95	3780100	17.95	up	up	correct
BXMX.US	Nuveen S&P 500 Buy	20230417	13.04	13.13	13.04	13.09	136700	13.09	up	up	correct
BXP.US	Boston Properties Inc	20230417	51.17	53.33	50.92	53.07	1702400	53.07	up	up	correct
BXSL.US	Blackstone Secured Lending Fund	20230417	25.52	25.58	25.24	25.5	553200	25.5	down	down	correct
BY.US	Byline Bancorp Inc	20230417	19.74	20.14	19.6	20.12	56300	20.12	up	up	correct
BYD.US	Boyd Gaming Corporation	20230417	65.6	66.42	65.6	65.94	1141600	65.94	up	down	incorrect
BYM.US	BlackRock Municipal Income Quality Trust	20230417	11.42	11.43	11.31	11.34	36800	11.34	down	down	correct
BZH.US	Beazer Homes USA Inc	20230417	16.63	16.81	16.58	16.72	136200	16.72	up	up	correct
C.US	PN	20230417	29.26	29.3699	29.2	29.22	124899	29.22	down	down	correct
CAAP.US	Corporación América Airports S.A	20230417	10.28	11.55	10.21	11.4	848400	11.4	up	up	correct
CABO.US	Cable One Inc	20230417	690.1	699.725	684.76	696.65	37100	696.65	up	up	correct
CACI.US	CACI International Inc	20230417	309.65	311.43	308.75	309.89	129400	309.89	up	up	correct
CAE.US	CAE Inc	20230417	23.5	23.95	23.47	23.93	107600	23.93	up	up	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20230417	14.14	14.23	14.13	14.14	36300	14.14
CAG.US	Conagra Brands Inc	20230417	37.13	37.32	37	37.27	2888300	37.27	up	up	correct
CAH.US	Cardinal Health Inc	20230417	80.74	80.79	79.17	80.06	1887400	80.06	down	down	correct
CAL.US	Caleres Inc	20230417	22.1	22.36	21.76	22.04	355100	22.04	down	up	incorrect
CALX.US	Calix Inc	20230417	50.26	50.57	48.98	50.31	1079200	50.31	up	up	correct
CANG.US	Cango Inc	20230417	1.13	1.19	1.13	1.17	45900	1.17	up	up	correct
CAPL.US	CrossAmerica Partners LP	20230417	22.3	22.49	21.96	22.04	29300	22.04	down	down	correct
CARR.US	Carrier Global Corporation	20230417	44.5	44.92	44.35	44.77	3442700	44.77	up	up	correct
CARS.US	Cars.com Inc	20230417	19.76	19.8	19.54	19.68	204000	19.68	down	down	correct
CAT.US	Caterpillar Inc	20230417	225.01	226.92	224.3	225.24	1751800	224.024	up	up	correct
CATO.US	The Cato Corporation	20230417	8.46	8.75	8.46	8.66	72600	8.66	up	up	correct
CB.US	Chubb Limited	20230417	195.78	198.24	194.79	198.21	2182957	198.21	up	up	correct
CBD.US	Companhia Brasileira de Distribuição	20230417	3.03	3.12	3.02	3.06	2946400	3.06	up	down	incorrect
CBH.US	AllianzGI Convertible & Income 2024 Target Term Fund	20230417	8.69	8.77	8.54	8.56	18600	8.56	down	down	correct
CBO.US	NYSE LISTED TEST STOCK FOR CTS AND CQS	20230417	24.96	24.96	24.96	24.96	0	24.96
CBRE.US	CBRE Group Inc	20230417	70.79	72.45	70.69	72.29	1397900	72.29	up	up	correct
CBT.US	Cabot Corporation	20230417	74.92	75.2	74.32	74.89	203400	74.89	down	down	correct
CBU.US	Community Bank System Inc	20230417	47.38	49.48	46.9	49.44	363500	49.44	up	up	correct
CBX.US	NYSE LISTED TEST	20230417	25	25	25	25	0	25
CBZ.US	CBIZ Inc	20230417	52	52.03	51.25	51.82	155200	51.82	down	down	correct
CC.US	The Chemours Company	20230417	29.94	29.94	29.4	29.62	719300	29.62	down	down	correct
CCI.US	Crown Castle International Corp. (REIT)	20230417	129.62	132.65	129.07	132.18	1800000	132.18	up	down	incorrect
CCJ.US	Cameco Corporation	20230417	26.34	26.42	25.84	26.04	2420600	26.04	down	up	incorrect
CCK.US	Crown Holdings Inc	20230417	76.33	78.34	75.61	78.25	1394000	78.25	up	up	correct
CCL.US	Carnival Corporation & plc	20230417	9.62	9.8	9.51	9.75	24539000	9.75	up	up	correct
CCM.US	Concord Medical Services Holdings Limited	20230417	1.35	1.35	1.22	1.26	1000	1.26	down	down	correct
CCO.US	Clear Channel Outdoor Holdings Inc	20230417	1.2	1.23	1.16	1.23	1105500	1.23	up	down	incorrect
CCS.US	Century Communities Inc	20230417	61.98	63.09	61.97	63.06	159600	63.06	up	up	correct
CCU.US	Compañía Cervecerías Unidas S.A	20230417	15.85	16	15.68	15.89	130700	15.8266	up	up	correct
CCV.US	UN	20230417	10.11	10.11	10.11	10.11	0	10.11
CCZ.US	Comcast Holdings Corp	20230417	57.5	59.15	57.5	58.1	1100	58.1	up	up	correct
CDAY.US	Ceridian HCM Holding Inc	20230417	67.84	68.98	67.5	68.75	639300	68.75	up	up	correct
CDE.US	Coeur Mining Inc	20230417	4.01	4.08	3.95	3.97	5004700	3.97	down	down	correct
CDR.US	PC	20230417	11.58	11.8475	11.4	11.45	11769	11.45	down	down	correct
CDRE.US	Cadre Holdings Inc.	20230417	22.27	22.5	22.27	22.47	37800	22.47	up	up	correct
CE.US	Celanese Corporation	20230417	110.85	110.98	108.44	110.61	551000	110.61	down	down	correct
CEE.US	The Central and Eastern Europe Fund Inc	20230417	8.51	8.68	8.49	8.58	4500	8.58	up	up	correct
CEIX.US	CONSOL Energy Inc	20230417	60.51	62.33	60.51	61.37	451300	61.37	up	up	correct
CEM.US	ClearBridge MLP and Midstream Fund Inc	20230417	33.87	34.15	33.59	33.74	24700	33.74	down	down	correct
CEN.US	Center Coast Brookfield MLP & Energy Infrastructure Fund	20230417	18.9	18.92	18.83	18.9	30600	18.9
CEPU.US	Central Puerto S.A	20230417	6.29	6.3	6.1	6.28	194100	6.28	down	down	correct
CEQP.US	P	20230417	9.04	9.09	9.03	9.05	83907	9.05	up	up	correct
CF.US	CF Industries Holdings Inc	20230417	77.03	78.33	76.99	78.01	1950800	78.01	up	up	correct
CFG.US	PE	20230417	20.4	20.68	20.21	20.37	73251	20.37	down	down	correct
CGA.US	China Green Agriculture Inc	20230417	4.05	4.09	4	4.01	9200	4.01	down	down	correct
CGAU.US	Centerra Gold Inc	20230417	7.53	7.53	7.19	7.27	253000	7.27	down	down	correct
CHCT.US	Community Healthcare Trust Incorporated	20230417	36.26	36.5	35.81	36.31	68600	36.31	up	up	correct
CHD.US	Church & Dwight Co. Inc	20230417	88.94	90.03	88.49	89.95	997200	89.95	up	up	correct
CHE.US	Chemed Corporation	20230417	563.42	563.42	554.78	555.67	33100	555.67	down	down	correct
CHGG.US	Chegg Inc	20230417	18.28	18.64	17.93	17.94	3338500	17.94	down	up	incorrect
CHH.US	Choice Hotels International Inc	20230417	123.26	123.83	122.48	123.79	296300	123.79	up	up	correct
CHMI.US	PB	20230417	22.23	22.23	22.01	22.1	3986	22.1	down	down	correct
CHN.US	The China Fund Inc	20230417	12.36	12.42	12.36	12.37	20300	12.37	up	up	correct
CHRA.US	Charah Solutions Inc	20230417	5.6	5.715	5.5499	5.6965	302572	5.6965	up	up	correct
CHRB.US	CHRB	20230417	12.51	17	11.3	15.2	13672	15.2	up	down	incorrect
CHS.US	Chico's FAS Inc	20230417	5.31	5.38	5.26	5.34	1353000	5.34	up	up	correct
CHT.US	Chunghwa Telecom Co. Ltd	20230417	40.89	40.94	40.8	40.83	72400	40.83	down	down	correct
CHWY.US	Chewy Inc	20230417	34.98	34.98	33.102	33.67	6731000	33.67	down	down	correct
CI.US	Cigna Corporation	20230417	260	260.58	256.34	258.67	2468200	258.67	down	down	correct
CIA.US	Citizens Inc	20230417	2.34	2.43	2.32	2.34	79400	2.34
CIB.US	Bancolombia S.A	20230417	28.94	29.23	28.6	28.96	397100	28.96	up	up	correct
CIEN.US	Ciena Corporation	20230417	50.77	50.77	49.58	49.64	1727200	49.64	down	down	correct
CIF.US	MFS Intermediate High Income Fund	20230417	1.73	1.73	1.71	1.72	23300	1.706	down	down	correct
CIG.US	C	20230417	3.98	4	3.86	3.96	51119	3.96	down	down	correct
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20230417	17.98	18.01	17.8	17.83	62900	17.83	down	down	correct
CIM.US	PD	20230417	20.12	20.17	20.05	20.05	5496	20.05	down	down	correct
CINT.US	CI&T Inc	20230417	4.57	4.93	4.57	4.64	88200	4.64	up	up	correct
CIO.US	PA	20230417	17.7	17.92	17.5027	17.81	2909	17.81	up	up	correct
CION.US	Cion Investment Corp	20230417	10.23	10.42	10.21	10.34	149400	10.34	up	down	incorrect
CIR.US	CIRCOR International Inc	20230417	28.61	29.38	28.6	29.34	136300	29.34	up	down	incorrect
CL.US	Colgate	20230417	75.77	76.13	75.42	75.7	4727500	75.2193	down	down	correct
CLB.US	Core Laboratories N.V	20230417	22.53	22.92	22.19	22.31	221100	22.31	down	down	correct
CLDT.US	PA	20230417	21.1657	21.1657	20.46	20.46	4594	20.46	down	down	correct
CLF.US	Cleveland	20230417	17.29	17.49	17.19	17.26	8412700	17.26	down	down	correct
CLH.US	Clean Harbors Inc	20230417	143.54	145.04	142.35	143.31	248800	143.31	down	down	correct
CLPR.US	Clipper Realty Inc	20230417	5.9	6.047	5.78	5.81	81200	5.81	down	down	correct
CLS.US	Celestica Inc	20230417	12.49	12.58	12.44	12.54	241900	12.54	up	down	incorrect
CLVT.US	PA	20230417	40.04	40.04	39.76	39.82	3356	39.82	down	down	correct
CLW.US	Clearwater Paper Corporation	20230417	32.88	33.01	32.4	32.99	69000	32.99	up	up	correct
CLX.US	The Clorox Company	20230417	158.66	159.11	157.63	158.14	669900	158.14	down	down	correct
CM.US	Canadian Imperial Bank of Commerce	20230417	43.19	43.31	42.72	43.3	1268800	43.3	up	down	incorrect
CMA.US	Comerica Incorporated	20230417	43.1	45.05	42.26	45.03	2909100	45.03	up	up	correct
CMC.US	Commercial Metals Company	20230417	47.76	48	47.13	47.84	455300	47.84	up	up	correct
CMCM.US	Cheetah Mobile Inc	20230417	2.69	2.75	2.532	2.54	40600	2.54	down	down	correct
CMG.US	Chipotle Mexican Grill Inc	20230417	1748	1775.25	1738.66	1775	331300	1775	up	up	correct
CMI.US	Cummins Inc	20230417	234.69	236.17	232.67	234.52	607800	234.52	down	down	correct
CMP.US	Compass Minerals International Inc	20230417	31.58	32.56	31.5	32.55	287500	32.55	up	up	correct
CMRE.US	PE	20230417	25.14	25.2	25.1	25.2	8235	25.2	up	up	correct
CMS.US	PC	20230417	20.37	20.3799	20.1	20.26	12567	20.26	down	down	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20230417	24.8	24.8	24.51	24.647	5700	24.647	down	down	correct
CMSC.US	CMS Energy Corp	20230417	24.77	24.79	24.63	24.68	12500	24.68	down	up	incorrect
CMSD.US	CMS Energy Corp	20230417	24.74	24.88	24.6	24.74	83200	24.74
CMTG.US	Claros Mortgage Trust Inc.	20230417	11.54	11.96	11.46	11.88	270900	11.88	up	up	correct
CMU.US	MFS High Yield Municipal Trust	20230417	3.23	3.25	3.23	3.24	7300	3.229	up	up	correct
CNA.US	CNA Financial Corporation	20230417	39.19	39.98	39.13	39.97	113700	39.97	up	down	incorrect
CNC.US	Centene Corporation	20230417	68.01	68.88	67.73	68.7	3007600	68.7	up	up	correct
CNF.US	CNFinance Holdings Limited	20230417	2.68	2.7	2.6	2.69	8200	2.69	up	up	correct
CNHI.US	CNH Industrial N.V	20230417	14.62	14.7	14.6	14.68	2310500	14.68	up	up	correct
CNI.US	Canadian National Railway Company	20230417	122.72	123.61	121.83	122.41	965800	122.41	down	up	incorrect
CNK.US	Cinemark Holdings Inc	20230417	16.64	16.85	16.46	16.69	2448300	16.69	up	up	correct
CNM.US	Core & Main Inc	20230417	24.73	24.96	24.46	24.52	949600	24.52	down	down	correct
CNMD.US	CONMED Corporation	20230417	110.36	112.23	109.55	111.99	288100	111.99	up	up	correct
CNNE.US	Cannae Holdings Inc	20230417	18.29	19.12	18.26	19.02	644000	19.02	up	up	correct
CNO.US	PA	20230417	16.43	16.81	16.26	16.55	3302	16.55	up	up	correct
CNP.US	CenterPoint Energy Inc	20230417	30.53	30.67	30.28	30.64	1714400	30.64	up	up	correct
CNQ.US	Canadian Natural Resources Limited	20230417	61.87	62.03	61.01	61.41	2727500	61.41	down	down	correct
CNS.US	Cohen & Steers Inc	20230417	60.22	62.01	60.15	61.79	108000	61.79	up	down	incorrect
CNX.US	CNX Resources Corporation	20230417	16.76	16.87	16.16	16.29	3259700	16.29	down	down	correct
CO.US	Global Cord Blood Corporation	20230417	2.99	2.99	2.99	2.99	0	2.99
CODI.US	PC	20230417	23.72	23.85	23.25	23.47	11506	23.47	down	down	correct
COE.US	China Online Education Group	20230417	5.22	5.353	5.18	5.21	6500	5.21	down	down	correct
COF.US	PL	20230417	17.34	17.36	17.14	17.17	60958	17.17	down	down	correct
COLD.US	Americold Realty Trust	20230417	28.35	28.95	28.28	28.91	901500	28.91	up	up	correct
COMP.US	Compass Inc	20230417	3.15	3.215	3.09	3.19	875930	3.19	up	up	correct
COO.US	The Cooper Companies Inc	20230417	373.11	374.99	369.54	371.48	175700	371.48	down	down	correct
COOK.US	Traeger Inc	20230417	3.76	3.86	3.69	3.77	271200	3.77	up	down	incorrect
COP.US	ConocoPhillips	20230417	106.8	107.69	105.52	105.61	6278800	105.61	down	up	incorrect
CORR.US	PA	20230417	6.9	6.91	6.56	6.65	43598	6.65	down	down	correct
COTY.US	Coty Inc	20230417	12.22	12.35	12.18	12.19	3888400	12.19	down	up	incorrect
COUR.US	Coursera Inc	20230417	11.18	11.19	10.79	10.87	927000	10.87	down	down	correct
CP.US	Canadian Pacific Railway Limited	20230417	78.51	78.91	77.99	78.62	1092000	78.62	up	down	incorrect
CPA.US	Copa Holdings S.A	20230417	92.11	93.31	91.22	91.66	216900	91.66	down	down	correct
CPAC.US	Cementos Pacasmayo S.A.A	20230417	5.1	5.16	5.1	5.16	500	5.16	up	up	correct
CPB.US	Campbell Soup Company	20230417	55.03	55.27	54.84	55.21	1161800	55.21	up	down	incorrect
CPE.US	Callon Petroleum Company	20230417	37.98	38.06	36.28	36.65	1068700	36.65	down	down	correct
CPF.US	Central Pacific Financial Corp	20230417	16.43	16.81	16.05	16.77	147200	16.77	up	up	correct
CPG.US	Crescent Point Energy Corp	20230417	7.75	7.82	7.69	7.74	3540400	7.74	down	down	correct
CPK.US	Chesapeake Utilities Corporation	20230417	129.45	130.25	128.86	129.92	30800	129.92	up	up	correct
CPNG.US	Coupang Inc	20230417	16.01	16.31	15.88	16.24	4816000	16.24	up	up	correct
CPRI.US	Capri Holdings Limited	20230417	44.78	44.78	43.85	44.25	2247900	44.25	down	down	correct
CPS.US	Cooper	20230417	12.84	13.07	12.49	12.5	144900	12.5	down	down	correct
CPT.US	Camden Property Trust	20230417	103.73	106.6	103.67	106.57	854200	106.57	up	up	correct
CPUH.US	WT	20230417	0.24	0.34	0.24	0.3	9834	0.3	up	up	correct
CR.US	Crane Co	20230417	80	81.82	79.76	81.15	207200	81.15	up	up	correct
CRC.US	California Resources Corp	20230417	41.36	41.43	39.86	40.16	510902	40.16	down	down	correct
CRD.US	B	20230417	8.25	8.4	7.91	8.3	7800	8.3	up	up	correct
CRH.US	CRH plc	20230417	49.22	49.61	49.22	49.61	279000	49.61	up	up	correct
CRI.US	Carter's Inc	20230417	70.21	70.58	68.67	68.79	584900	68.79	down	down	correct
CRK.US	Comstock Resources Inc	20230417	11.41	11.55	10.97	11.05	3666000	11.05	down	down	correct
CRL.US	Charles River Laboratories International Inc	20230417	204.6	209.76	203.89	208.55	450600	208.55	up	up	correct
CRM.US	salesforce.com inc	20230417	195.16	197.52	195.03	197.08	5413500	197.08	up	up	correct
CRS.US	Carpenter Technology Corporation	20230417	45.05	46.54	44.82	46.09	435000	46.09	up	up	correct
CRT.US	Cross Timbers Royalty Trust	20230417	20.24	20.49	19.78	20.45	57800	20.45	up	down	incorrect
CS.US	Credit Suisse Group AG	20230417	0.92	0.94	0.9	0.92	43471300	0.92
DNOW.US	NOW Inc	20230417	10.75	10.895	10.63	10.7	471300	10.7	down	down	correct
CSL.US	Carlisle Companies Incorporated	20230417	211.79	217.49	210.91	216.87	437000	216.87	up	up	correct
CSR.US	PC	20230417	25.07	25.07	25.07	25.07	252	25.07
CSTM.US	Constellium SE	20230417	14.56	14.57	14.25	14.44	530500	14.44	down	down	correct
CSV.US	Carriage Services Inc	20230417	28.25	28.51	28.08	28.44	102800	28.44	up	up	correct
CTA.US	PB	20230417	85.63	91.4499	85.63	91.4499	961	91.4499	up	up	correct
CTBB.US	Qwest Corp. NT	20230417	14.8	15.13	14.61	14.9	93600	14.9	up	up	correct
CTDD.US	Qwest Corp. 6.75% NT 57	20230417	15.75	15.75	15.23	15.55	71800	15.55	down	down	correct
CTLT.US	Catalent Inc	20230417	46.01	49.86	42.53	45.43	14629300	45.43	down	down	correct
CTO.US	PA	20230417	19.85	19.86	19.72	19.85	1104	19.85
CTOS.US	Custom Truck One Source Inc	20230417	6.49	6.6	6.46	6.55	170800	6.55	up	down	incorrect
CTR.US	ClearBridge MLP and Midstream Total Return Fund Inc	20230417	30.75	30.98	30.61	30.76	5300	30.76	up	up	correct
CTRA.US	Coterra Energy Inc	20230417	25.93	26	25.56	25.68	5864400	25.68	down	down	correct
CTS.US	CTS Corporation	20230417	45.96	46.04	45.05	45.3	128100	45.3	down	down	correct
CTVA.US	Corteva Inc	20230417	62.45	62.84	62.085	62.77	1641800	62.77	up	up	correct
CUBB.US	Customers Bancorp Inc	20230417	16.98	17.94	16.84	17.91	5800	17.91	up	up	correct
CUBE.US	CubeSmart	20230417	46.08	46.76	45.5	46.65	1725200	46.65	up	up	correct
CUBI.US	PF	20230417	18.59	18.71	18.5	18.71	11129	18.71	up	down	incorrect
CUK.US	Carnival Corporation & plc	20230417	8.74	8.9	8.63	8.85	1450600	8.85	up	up	correct
CULP.US	Culp Inc	20230417	5.31	5.34	5.26	5.28	6100	5.28	down	down	correct
CURO.US	CURO Group Holdings Corp	20230417	1.77	1.85	1.7	1.8	77600	1.8	up	up	correct
CURV.US	Torrid Holdings Inc.	20230417	3.61	3.83	3.49	3.64	293600	3.64	up	up	correct
CUZ.US	Cousins Properties Incorporated	20230417	20.31	21.13	20.13	21.05	2018700	21.05	up	up	correct
CVEO.US	Civeo Corporation	20230417	21.32	21.94	20.84	21.15	53600	21.15	down	down	correct
CVI.US	CVR Energy Inc	20230417	29.28	29.34	28.36	28.52	739200	28.52	down	down	correct
CVNA.US	Carvana Co	20230417	8.91	9.219	8.68	9.06	6898200	9.06	up	up	correct
CVS.US	CVS Health Corporation	20230417	74.25	75.94	74.25	75.8	11724700	75.182	up	up	correct
CVX.US	Chevron Corporation	20230417	172.39	172.54	170.22	170.92	7006000	170.92	down	down	correct
CW.US	Curtiss	20230417	176.4	178.74	175.71	177.4	147400	177.4	up	up	correct
CWAN.US	Clearwater Analytics Holdings Inc.	20230417	15.97	16.11	15.825	16.07	225400	16.07	up	down	incorrect
CWEN.US	A	20230417	30.25	30.9	30.25	30.84	121103	30.84	up	up	correct
CWH.US	Camping World Holdings Inc	20230417	21	21.67	20.795	21.51	1019700	21.51	up	up	correct
CWK.US	Cushman & Wakefield plc	20230417	9.15	9.49	9.05	9.47	2041500	9.47	up	up	correct
CWT.US	California Water Service Group	20230417	59.08	59.39	58.15	58.8	227600	58.8	down	down	correct
CX.US	CEMEX S.A.B. de C.V	20230417	5.98	6.04	5.94	6.02	5357500	6.02	up	up	correct
CXE.US	MFS High Income Municipal Trust	20230417	3.58	3.6	3.57	3.6	47400	3.587	up	up	correct
CXH.US	MFS Investment Grade Municipal Trust	20230417	7.53	7.53	7.41	7.41	10000	7.387	down	down	correct
CXM.US	Sprinklr Inc.	20230417	13.08	13.12	12.93	13.04	705400	13.04	down	up	incorrect
CXW.US	CoreCivic Inc	20230417	9.35	9.38	9.13	9.19	437000	9.19	down	down	correct
CYD.US	China Yuchai International Limited	20230417	7.53	7.62	7.52	7.59	4200	7.59	up	up	correct
CYH.US	Community Health Systems Inc	20230417	5.2	5.23	5.03	5.09	776600	5.09	down	down	correct
D.US	Dominion Energy Inc	20230417	58.19	58.69	57.83	58.68	3825200	58.68	up	up	correct
DAC.US	Danaos Corporation	20230417	59.84	60.45	59.15	60.43	164900	60.43	up	up	correct
DAL.US	Delta Air Lines Inc	20230417	33.81	34.61	33.67	34.59	12113600	34.59	up	up	correct
DAN.US	Dana Incorporated	20230417	14.77	14.88	14.58	14.76	763900	14.76	down	up	incorrect
DAO.US	Youdao Inc	20230417	6.2	6.56	6.2	6.4	250600	6.4	up	up	correct
DAR.US	Darling Ingredients Inc	20230417	58.57	59.36	58.01	58.69	976800	58.69	up	up	correct
DASH.US	DoorDash Inc	20230417	61.62	62.22	60.53	60.62	2893400	60.62	down	up	incorrect
DAVA.US	Endava plc	20230417	61.86	61.86	60.04	60.83	139400	60.83	down	down	correct
DB.US	Deutsche Bank Aktiengesellschaft	20230417	10.65	10.81	10.59	10.79	4373700	10.79	up	up	correct
DBD.US	Diebold Nixdorf Incorporated	20230417	0.89	0.9	0.85	0.86	2067100	0.86	down	down	correct
DBI.US	Designer Brands Inc	20230417	8.85	9.04	8.79	8.98	957900	8.98	up	down	incorrect
DBL.US	DoubleLine Opportunistic Credit Fund	20230417	14.2	14.27	14.14	14.2	28600	14.2
DBRG.US	PJ	20230417	20	20.04	19.79	19.79	8206	19.79	down	down	correct
DCF.US	BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc	20230417	7.53	7.54	7.475	7.5	15300	7.5	down	down	correct
DCI.US	Donaldson Company Inc	20230417	63.57	63.93	63.04	63.54	299700	63.54	down	down	correct
DCO.US	Ducommun Incorporated	20230417	52.06	52.48	50.7	51.76	89200	51.76	down	up	incorrect
DCP.US	PC	20230417	24.97	25.04	24.9272	25.0127	7727	25.0127	up	up	correct
DD.US	DuPont de Nemours Inc	20230417	70.5	71.16	70.37	71.15	2665400	71.15	up	down	incorrect
DDD.US	3D Systems Corporation	20230417	9.29	9.54	9.29	9.43	687900	9.43	up	up	correct
DDL.US	Dingdong (Cayman) Limited	20230417	3.69	3.835	3.65	3.83	309300	3.83	up	up	correct
DDS.US	Dillard's Inc	20230417	302	304.71	298.58	304.18	152800	304.18	up	down	incorrect
DE.US	Deere & Company	20230417	389.32	393.26	389	391.42	1116600	391.42	up	down	incorrect
RH.US	RH	20230417	233.67	239.25	232.54	239.17	591700	239.17	up	up	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20230417	25.41	25.45	25.32	25.45	11400	25.45	up	up	correct
DEA.US	Easterly Government Properties Inc	20230417	13.98	14.125	13.935	14.07	1117900	14.07	up	up	correct
DECK.US	Deckers Outdoor Corporation	20230417	472.58	475.04	464.16	467.9	301500	467.9	down	down	correct
DEI.US	Douglas Emmett Inc	20230417	12.34	12.74	12.27	12.71	1975200	12.71	up	up	correct
DELL.US	Dell Technologies Inc	20230417	42.75	43.995	42.71	43.93	6329647	43.93	up	up	correct
DEN.US	Denbury Inc	20230417	95.2	95.35	93.88	94.78	481100	94.78	down	down	correct
DEO.US	Diageo plc	20230417	185.68	185.88	184.89	185.52	329400	185.52	down	down	correct
DESP.US	Despegar.com Corp	20230417	5.78	5.965	5.73	5.92	209200	5.92	up	up	correct
DFIN.US	Donnelley Financial Solutions Inc	20230417	43.63	43.7	43.38	43.65	157100	43.65	up	up	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20230417	18.44	18.51	18.32	18.42	60600	18.3044	down	down	correct
DFS.US	Discover Financial Services	20230417	100	102.67	99.18	102.66	2380900	102.66	up	up	correct
DG.US	Dollar General Corporation	20230417	214.41	215.63	212.43	213.52	1394700	213.52	down	up	incorrect
DGX.US	Quest Diagnostics Incorporated	20230417	142.44	143.43	142.11	143.09	562600	143.09	up	up	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20230417	2.21	2.22	2.2	2.2	322100	2.2	down	down	correct
DHI.US	D.R. Horton Inc	20230417	98.15	99.52	97.92	99.48	3003000	99.48	up	down	incorrect
DHT.US	DHT Holdings Inc	20230417	10.14	10.57	10.06	10.48	2110000	10.48	up	up	correct
DHX.US	DHI Group Inc	20230417	3.57	3.6	3.5	3.56	141000	3.56	down	down	correct
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20230417	14.97	15.05	14.92	15.01	40100	15.01	up	down	incorrect
DIN.US	Dine Brands Global Inc	20230417	67.61	67.9	65.58	66.15	228500	66.15	down	down	correct
DIS.US	The Walt Disney Company	20230417	99.57	100.57	99.15	100.3	6705300	100.3	up	up	correct
DK.US	Delek US Holdings Inc	20230417	23.53	23.62	22.67	22.99	1225000	22.99	down	down	correct
DKL.US	Delek Logistics Partners LP	20230417	49.93	50.37	49.16	49.99	15100	49.99	up	up	correct
DKS.US	DICK'S Sporting Goods Inc	20230417	139.74	140.39	138.39	140.2	1482800	140.2	up	down	incorrect
DLB.US	Dolby Laboratories Inc	20230417	85.8	85.86	84.92	85.64	198800	85.64	down	down	correct
DLNG.US	PB	20230417	23.66	23.7	23.65	23.65	3031	23.65	down	down	correct
DLR.US	PL	20230417	22.11	22.2499	21.98	22.09	24002	22.09	down	up	incorrect
DLX.US	Deluxe Corporation	20230417	15.6	15.79	15.38	15.61	168800	15.61	up	up	correct
DLY.US	DoubleLine Yield Opportunities Fund Common Shares of Beneficial Interest	20230417	14	14.02	13.86	13.89	59900	13.89	down	down	correct
DM.US	Desktop Metal Inc	20230417	2.19	2.22	2.15	2.18	1307770	2.18	down	down	correct
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20230417	11.22	11.24	11.08	11.13	35800	11.0895	down	down	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20230417	10.28	10.39	10.26	10.37	184000	10.2703	up	up	correct
DMS.US	Digital Media Solutions Inc	20230417	0.719	0.763	0.7	0.75	35600	0.75	up	down	incorrect
DNA.US	Ginkgo Bioworks Holdings	20230417	1.31	1.32	1.21	1.22	22342500	1.22	down	down	correct
DNB.US	Dun & Bradstreet Holdings Inc	20230417	11.33	11.58	11.29	11.53	3487439	11.53	up	up	correct
DNP.US	DNP Select Income Fund Inc	20230417	10.76	10.79	10.7	10.7	325200	10.7	down	down	correct
DNZ.US	D and Z Media Acquisition Corp	20230417	1.3	1.33	1.29	1.33	425034	1.33	up	up	correct
DOC.US	Physicians Realty Trust	20230417	14.41	14.65	14.33	14.62	1409900	14.62	up	down	incorrect
DOCN.US	DigitalOcean Holdings Inc	20230417	33.17	34.7	33.01	34.59	2393300	34.59	up	up	correct
DOCS.US	Doximity Inc.	20230417	34.33	34.79	34.17	34.52	670000	34.52	up	up	correct
DOLE.US	Dole plc	20230417	12.11	12.255	12.05	12.2	414500	12.2	up	up	correct
DOMA.US	Doma Holdings Inc	20230417	0.375	0.375	0.36	0.365	177700	0.365	down	down	correct
DOOR.US	Masonite International Corporation	20230417	91.08	91.71	90.42	90.63	71000	90.63	down	down	correct
DOV.US	Dover Corporation	20230417	147.55	148.44	146.61	148.18	492300	148.18	up	up	correct
DOW.US	Dow Inc	20230417	56.68	56.945	56.41	56.9	2874400	56.9	up	up	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20230417	13.05	13.18	12.95	13.01	71000	13.01	down	up	incorrect
DPZ.US	Domino's Pizza Inc	20230417	332.33	334.02	328.65	329.9	654100	329.9	down	down	correct
DQ.US	Daqo New Energy Corp	20230417	46.54	46.94	45.82	45.86	698000	45.86	down	down	correct
DRD.US	DRDGOLD Limited	20230417	11	11.05	10.59	10.66	413800	10.66	down	down	correct
DRH.US	PA	20230417	26.29	26.38	26.12	26.28	6697	26.28	down	down	correct
DRI.US	Darden Restaurants Inc	20230417	153.13	153.68	150.65	151.75	996700	151.75	down	down	correct
DRQ.US	Dril	20230417	28.78	29.11	28.55	28.88	142800	28.88	up	up	correct
DSL.US	DoubleLine Income Solutions Fund	20230417	11.66	11.69	11.53	11.57	228700	11.57	down	down	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20230417	5.92	5.92	5.84	5.87	80700	5.87	down	up	incorrect
DSU.US	BlackRock Debt Strategies Fund Inc	20230417	9.56	9.59	9.51	9.53	234900	9.53	down	down	correct
DSX.US	PB	20230417	25.54	25.9099	25.35	25.5	5653	25.5	down	down	correct
DT.US	Dynatrace Inc	20230417	42.37	42.695	42.17	42.65	1172100	42.65	up	up	correct
DTC.US	Solo Brands Inc.	20230417	8.31	8.31	7.541	8.01	588500	8.01	down	down	correct
DTE.US	DTE Energy Company	20230417	113.29	113.85	111.77	112.7	1022200	112.7	down	down	correct
DTF.US	DTF Tax	20230417	11.11	11.11	11.03	11.1	3300	11.1	down	down	correct
DTLA.US	P	20230417	0.66	0.66	0.4802	0.6061	131362	0.6061	down	up	incorrect
DTM.US	DT Midstream Inc	20230417	48.98	49.075	48.68	49.03	467800	49.03	up	up	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20230417	23.73	23.889	23.56	23.63	32400	23.63	down	down	correct
DUK.US	PA	20230417	25.8	25.85	25.69	25.69	35930	25.69	down	up	incorrect
DUKB.US	Duke Energy Corp	20230417	25.02	25.1	24.96	24.97	44200	24.97	down	down	correct
DV.US	DoubleVerify Holdings Inc	20230417	30.24	30.72	30.1	30.57	627000	30.57	up	down	incorrect
DVA.US	DaVita Inc	20230417	83.9	84.55	83.38	83.86	297800	83.86	down	down	correct
DVN.US	Devon Energy Corporation	20230417	55.59	56.19	55.08	55.3	6132100	55.3	down	down	correct
DX.US	PC	20230417	21.74	21.91	21.5	21.6	9189	21.6	down	down	correct
DXC.US	DXC Technology Company	20230417	25.47	25.71	25.42	25.66	1128900	25.66	up	up	correct
DY.US	Dycom Industries Inc	20230417	92.46	94.14	91.8	92.62	281300	92.62	up	up	correct
E.US	Eni S.p.A	20230417	30.48	30.59	30.26	30.59	331900	30.59	up	up	correct
EAF.US	GrafTech International Ltd	20230417	5.07	5.17	5.01	5.07	920300	5.07
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20230417	23.35	23.564	23.314	23.55	19979	23.55	up	up	correct
EARN.US	Ellington Residential Mortgage REIT	20230417	6.99	7.07	6.95	7.03	51700	7.03	up	down	incorrect
EAT.US	Brinker International Inc	20230417	37.47	37.85	36.55	37.18	594600	37.18	down	down	correct
EB.US	Eventbrite Inc	20230417	8.07	8.23	8.07	8.12	701100	8.12	up	up	correct
EBF.US	Ennis Inc	20230417	20.43	20.49	20.16	20.31	102900	20.31	down	down	correct
EBR.US	B	20230417	7.66	7.67	7.54	7.64	6581	7.64	down	up	incorrect
EBS.US	Emergent BioSolutions Inc	20230417	11.84	12.01	11.53	11.71	1542400	11.71	down	up	incorrect
EC.US	Ecopetrol S.A	20230417	11.73	11.84	11.49	11.56	2063700	11.56	down	down	correct
ECAT.US	BlackRock ESG Capital Allocation Trust	20230417	15.25	15.35	15.24	15.3	145100	15.3	up	up	correct
ECC.US	Eagle Point Credit Company Inc	20230417	11.19	11.219	11.11	11.17	213300	11.17	down	down	correct
ECCC.US	Eagle Point Credit Company Inc	20230417	21.28	21.67	21.26	21.35	2100	21.35	up	down	incorrect
ECCW.US	ECCW	20230417	22.678	22.78	22.518	22.779	1700	22.779	up	up	correct
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20230417	23.75	24	23.6	23.63	2900	23.63	down	down	correct
ECL.US	Ecolab Inc	20230417	161.79	164.45	161.53	163.95	1346600	163.95	up	up	correct
ECVT.US	Ecovyst Inc	20230417	11.52	11.58	11.445	11.5	511800	11.5	down	down	correct
ED.US	Consolidated Edison Inc	20230417	97.1	97.95	96.85	97.87	1520100	97.87	up	up	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20230417	4.72	4.75	4.7	4.72	156400	4.72
EDF.US	Stone Harbor Emerging Markets Income Fund	20230417	4.55	4.65	4.5	4.65	32200	4.65	up	down	incorrect
EDI.US	Stone Harbor Emerging Markets Total Income Fund	20230417	5.59	5.64	5.51	5.61	13900	5.61	up	up	correct
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20230417	9.84	9.87	9.38	9.55	47400	9.55	down	down	correct
EDR.US	Endeavor Group Holdings Inc	20230417	24.89	24.9	24.19	24.35	1989200	24.35	down	down	correct
EDU.US	New Oriental Education & Technology Group Inc	20230417	38.8	39.4	37.89	39.04	1938300	39.04	up	up	correct
EEA.US	The European Equity Fund Inc	20230417	8.7	8.74	8.7	8.74	1700	8.74	up	up	correct
EEX.US	Emerald Holding Inc	20230417	4.06	4.13	3.931	4.08	117200	4.08	up	up	correct
EFC.US	PA	20230417	20.15	20.2098	20.15	20.2098	441	20.2098	up	up	correct
EFR.US	Eaton Vance Senior Floating	20230417	11.5	11.53	11.47	11.51	43400	11.4074	up	up	correct
EFT.US	Eaton Vance Floating	20230417	11.64	11.68	11.62	11.66	80100	11.5486	up	up	correct
EFX.US	Equifax Inc	20230417	195.36	197.09	193.98	196.64	795000	196.64	up	up	correct
EGF.US	BlackRock Enhanced Government Fund Inc	20230417	9.79	9.79	9.74	9.74	300	9.74	down	down	correct
EGGF.US	UN	20230417	10.18	10.18	10.18	10.18	0	10.18
EGHT.US	8x8 Inc	20230417	3.77	3.85	3.64	3.7	1276300	3.7	down	down	correct
EGO.US	Eldorado Gold Corporation	20230417	11.49	11.49	11.17	11.18	1260400	11.18	down	up	incorrect
EGP.US	EastGroup Properties Inc	20230417	158.79	161.86	158.79	161.72	262800	161.72	up	up	correct
EGY.US	VAALCO Energy Inc	20230417	4.43	4.48	4.28	4.31	913500	4.31	down	down	correct
EHC.US	Encompass Health Corporation	20230417	61.73	61.95	61.07	61.39	507700	61.39	down	down	correct
EHI.US	Western Asset Global High Income Fund Inc	20230417	6.92	7.02	6.88	7.02	105700	6.9537	up	up	correct
EIC.US	Eagle Point Income Company Inc	20230417	14.52	14.76	14.42	14.6	13000	14.6	up	up	correct
EICA.US	Eagle Point Income Company Inc.	20230417	23.35	23.43	22.18	23.43	4100	23.43	up	up	correct
EIG.US	Employers Holdings Inc	20230417	41.96	42.43	41.69	42.41	73400	42.41	up	up	correct
EIX.US	Edison International	20230417	71.77	72.18	71.45	72.08	1398900	72.08	up	up	correct
EL.US	The Estée Lauder Companies Inc	20230417	254.2	255.53	251.91	253.25	1096700	253.25	down	up	incorrect
ELAN.US	Elanco Animal Health Incorporated	20230417	9.29	9.63	9.25	9.55	5392000	9.55	up	up	correct
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20230417	23.75	24	23.75	23.82	15799	23.82	up	up	correct
ELF.US	e.l.f. Beauty Inc	20230417	90.05	91.53	89.73	90.74	990900	90.74	up	up	correct
ELP.US	Companhia Paranaense de Energia	20230417	7.66	7.68	7.47	7.6	419725	7.6	down	down	correct
ELS.US	Equity LifeStyle Properties Inc	20230417	63.81	65.9	63.81	65.74	1856100	65.74	up	up	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20230417	8.9	9.07	8.9	8.98	283700	8.9086	up	up	correct
EME.US	EMCOR Group Inc	20230417	156.26	157.21	155.35	157.18	174400	157.18	up	up	correct
EMF.US	Templeton Emerging Markets Fund	20230417	11.7	11.7	11.62	11.63	30000	11.63	down	down	correct
EMN.US	Eastman Chemical Company	20230417	82.8	83.42	82.32	83.32	606200	83.32	up	down	incorrect
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20230417	28.93	29.19	28.68	28.91	11400	28.91	down	up	incorrect
EMP.US	Entergy Mississippi Inc. 1M BD 66	20230417	23.82	23.82	23.7	23.77	5959	23.77	down	up	incorrect
EMR.US	Emerson Electric Co	20230417	86.37	87.67	86.23	86.58	3005300	86.58	up	up	correct
ENB.US	Enbridge Inc	20230417	40.03	40.08	39.78	40.05	2343500	40.05	up	up	correct
ENFN.US	Enfusion Inc.	20230417	9.66	9.73	9.55	9.55	228300	9.55	down	up	incorrect
ENIC.US	Enel Chile S.A	20230417	2.8	2.82	2.69	2.7	659700	2.7	down	down	correct
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20230417	23.98	23.98	23.06	23.52	3000	23.52	down	down	correct
ENLC.US	EnLink Midstream LLC	20230417	10.69	10.75	10.46	10.48	1363400	10.48	down	down	correct
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20230417	24.5	24.64	24.32	24.32	4600	24.32	down	down	correct
ENS.US	EnerSys	20230417	82.23	83.44	82.08	83.3	184900	83.3	up	up	correct
ENV.US	Envestnet Inc	20230417	64.11	65.33	63.52	65.17	493300	65.17	up	up	correct
ENVA.US	Enova International Inc	20230417	45.71	46.45	45.22	46.44	130600	46.44	up	up	correct
ENZ.US	Enzo Biochem Inc	20230417	2.54	2.61	2.54	2.55	440600	2.55	up	up	correct
EOD.US	Wells Fargo Advantage Funds	20230417	4.42	4.45	4.41	4.45	32400	4.45	up	up	correct
EOG.US	EOG Resources Inc	20230417	121.49	121.97	120.62	120.78	3574448	120.78	down	down	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20230417	15.54	15.54	15.43	15.48	51000	15.37	down	down	correct
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20230417	16.4	16.53	16.38	16.48	90400	16.3648	up	up	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20230417	18.08	18.16	17.71	17.9	9900	17.8354	down	up	incorrect
EP.US	PC	20230417	45.5739	45.9298	45.5739	45.92	1433	45.92	up	up	correct
EPAC.US	Enerpac Tool Group Corp	20230417	24.11	24.51	24.03	24.44	152800	24.44	up	up	correct
EPAM.US	EPAM Systems Inc	20230417	294.41	297.54	292.34	294.65	226300	294.65	up	up	correct
EPC.US	Edgewell Personal Care Company	20230417	42.51	43.18	42.39	43.1	229900	43.1	up	up	correct
EPD.US	Enterprise Products Partners L.P	20230417	27.14	27.18	26.88	26.93	3106200	26.93	down	down	correct
EPR.US	PG	20230417	18.6	18.63	18.47	18.625	7663	18.625	up	up	correct
EPRT.US	Essential Properties Realty Trust Inc	20230417	24.04	24.5	24.01	24.49	679500	24.49	up	up	correct
EQC.US	PD	20230417	25.295	25.295	25.295	25.295	795	25.295
EQH.US	PC	20230417	18.15	18.33	17.975	18.06	89578	18.06	down	up	incorrect
EQNR.US	Equinor ASA	20230417	29.6	29.64	29.18	29.32	2151000	29.32	down	down	correct
EQR.US	Equity Residential	20230417	60.21	61.35	59.98	61.32	1458800	61.32	up	up	correct
EQS.US	Equus Total Return Inc	20230417	1.59	1.59	1.59	1.59	200	1.59
EQT.US	EQT Corporation	20230417	33.89	34.22	32.75	32.79	5177300	32.79	down	up	incorrect
ERF.US	Enerplus Corporation	20230417	15.45	15.52	15.19	15.21	1371500	15.21	down	up	incorrect
ERJ.US	Embraer S.A	20230417	16.55	16.55	16.26	16.49	831200	16.49	down	down	correct
ES.US	Eversource Energy	20230417	78.81	79.47	78.29	79.14	1540100	79.14	up	up	correct
ESE.US	ESCO Technologies Inc	20230417	95.45	96.12	95.16	95.57	52300	95.57	up	up	correct
ESI.US	Element Solutions Inc	20230417	18.36	18.54	18.3	18.49	728100	18.49	up	up	correct
ESMT.US	EngageSmart LLC	20230417	17.22	17.44	16.93	17.28	423400	17.28	up	down	incorrect
ESNT.US	Essent Group Ltd	20230417	41.4	41.83	41.22	41.8	255500	41.8	up	up	correct
ESRT.US	Empire State Realty Trust Inc	20230417	6.04	6.21	5.97	6.2	769100	6.2	up	up	correct
ESS.US	Essex Property Trust Inc	20230417	205.48	213.05	205.48	213	433700	213	up	up	correct
ESTC.US	Elastic N.V	20230417	59.55	60.38	59.15	60.23	695500	60.23	up	up	correct
ESTE.US	Earthstone Energy Inc	20230417	14.85	14.914	14.28	14.36	898700	14.36	down	down	correct
ETB.US	Eaton Vance Tax	20230417	12.95	13.11	12.95	13.01	77800	12.9171	up	down	incorrect
ETD.US	Ethan Allen Interiors Inc	20230417	26.76	27.2	26.71	27.13	138600	27.13	up	down	incorrect
ETG.US	Eaton Vance Tax	20230417	16.28	16.34	16.1	16.28	115700	16.1796
ETI.US	P	20230417	25	25	24.9	24.91	1546	24.91	down	down	correct
ETJ.US	Eaton Vance Risk	20230417	7.83	7.94	7.83	7.85	127600	7.792	up	up	correct
ETN.US	Eaton Corporation plc	20230417	162.61	163.9	162.06	163.06	1439200	163.06	up	up	correct
ETO.US	Eaton Vance Tax	20230417	22.44	22.47	22.28	22.38	16600	22.2424	down	up	incorrect
ETR.US	Entergy Corporation	20230417	108.15	109.01	107.91	108.93	1008500	108.93	up	up	correct
ETRN.US	Equitrans Midstream Corporation	20230417	4.89	4.96	4.83	4.88	6741800	4.88	down	up	incorrect
ETV.US	Eaton Vance Tax	20230417	12.75	12.8	12.72	12.79	129200	12.6938	up	down	incorrect
ETW.US	Eaton Vance Tax	20230417	8.14	8.16	8.1	8.12	163300	8.0623	down	down	correct
ETWO.US	E2open Parent Holdings Inc	20230417	6.37	6.465	6.29	6.44	699300	6.44	up	up	correct
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20230417	18.41	18.49	18.35	18.42	12400	18.3583	up	up	correct
ETY.US	Eaton Vance Tax	20230417	11.65	11.7	11.64	11.68	131500	11.5986	up	down	incorrect
EURN.US	Euronav NV	20230417	17.85	18.24	17.76	18.18	984100	18.18	up	up	correct
EVA.US	Enviva Partners LP	20230417	23.35	23.63	23.02	23.42	689500	23.42	up	up	correct
EVC.US	Entravision Communications Corporation	20230417	6.23	6.38	6.21	6.37	169400	6.37	up	up	correct
EVF.US	Eaton Vance Senior Income Trust	20230417	5.34	5.35	5.32	5.35	47400	5.35	up	down	incorrect
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20230417	10.12	10.13	10.01	10.01	46400	9.9345	down	down	correct
EVH.US	Evolent Health Inc	20230417	32.8	34.09	32.57	33.95	769700	33.95	up	down	incorrect
EVN.US	Eaton Vance Municipal Income Trust	20230417	10.07	10.1	10.03	10.05	93500	10.05	down	down	correct
EVR.US	Evercore Inc	20230417	120.4	123.09	120.4	121.9	387800	121.9	up	down	incorrect
EVRG.US	Evergy Inc	20230417	61.58	62.38	61.35	62.06	829100	62.06	up	up	correct
EVRI.US	Everi Holdings Inc	20230417	16.36	16.67	16.28	16.64	517900	16.64	up	up	correct
EVT.US	Eaton Vance Tax	20230417	22.99	23.15	22.95	23.09	58700	22.9409	up	up	correct
EVTC.US	EVERTEC Inc	20230417	33.06	33.67	32.9	33.67	278400	33.67	up	up	correct
EW.US	Edwards Lifesciences Corporation	20230417	84.71	84.85	83.45	84.05	1636900	84.05	down	down	correct
EXG.US	Eaton Vance Tax	20230417	7.78	7.83	7.76	7.78	470300	7.7251
EXK.US	Endeavour Silver Corp	20230417	4.24	4.25	4.12	4.15	3551000	4.15	down	down	correct
EXP.US	Eagle Materials Inc	20230417	143.02	143.88	142.12	143.67	190400	143.67	up	up	correct
EXPR.US	Express Inc	20230417	0.86	0.9	0.81	0.87	2151900	0.87	up	up	correct
EXR.US	Extra Space Storage Inc	20230417	155.82	156.58	153.7	156.31	1260100	156.31	up	up	correct
F.US	PC	20230417	24.37	24.49	24.31	24.32	27349	24.32	down	down	correct
FACT.US	Freedom Acquisition I Corp	20230417	10.22	10.32	10.22	10.315	2300	10.315	up	up	correct
FAF.US	First American Financial Corporation	20230417	56.49	57.52	56.25	57.39	491100	57.39	up	up	correct
FBK.US	FB Financial Corporation	20230417	29.99	30.51	29.665	30.46	153200	30.46	up	up	correct
FBP.US	First BanCorp	20230417	11.15	11.48	10.95	11.45	960900	11.45	up	up	correct
FC.US	Franklin Covey Co	20230417	39.46	39.75	38.77	38.8	92700	38.8	down	down	correct
FCF.US	First Commonwealth Financial Corporation	20230417	11.74	12.05	11.59	12.04	818300	12.04	up	up	correct
FCN.US	FTI Consulting Inc	20230417	204.96	204.96	200.9	202.35	128100	202.35	down	down	correct
FCPT.US	Four Corners Property Trust Inc	20230417	25.79	26.21	25.72	26.2	355200	26.2	up	up	correct
FCRX.US	FCRX	20230417	23.55	23.55	23.55	23.55	157	23.55
FCT.US	First Trust Senior Floating Rate Income Fund II	20230417	9.82	9.85	9.8	9.85	57400	9.85	up	up	correct
FCX.US	Freeport	20230417	42.86	43.05	41.75	42.12	12149100	42.12	down	down	correct
FDEU.US	First Trust Dynamic Europe Equity Income Fund	20230417	13.07	13.15	13.01	13.02	41800	13.02	down	down	correct
FDP.US	Fresh Del Monte Produce Inc	20230417	29.73	29.98	29.58	29.72	134800	29.72	down	down	correct
FDS.US	FactSet Research Systems Inc	20230417	413.65	418.09	412.5	416.44	213736	416.44	up	up	correct
FDX.US	FedEx Corporation	20230417	230.75	231.56	228.75	229.31	1535400	229.31	down	down	correct
FE.US	FirstEnergy Corp	20230417	40.91	41.13	40.5	40.86	4082900	40.86	down	down	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20230417	10.35	10.35	10.35	10.35	71	10.35
FEI.US	First Trust MLP and Energy Income Fund	20230417	7.8	7.87	7.76	7.79	72000	7.79	down	down	correct
FENG.US	Phoenix New Media Limited	20230417	2.27	2.27	2.2	2.25	2500	2.25	down	up	incorrect
FERG.US	Ferguson plc	20230417	130.09	131.35	130.09	131.35	1178500	131.35	up	up	correct
FET.US	Forum Energy Technologies Inc	20230417	24.39	24.59	23.92	23.97	36600	23.97	down	down	correct
FF.US	FutureFuel Corp	20230417	7.91	7.94	7.8	7.88	116300	7.88	down	down	correct
FFA.US	First Trust Enhanced Equity Income Fund	20230417	16.88	16.93	16.72	16.8	30500	16.8	down	down	correct
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20230417	14.6	14.7	14.4	14.46	128800	14.3661	down	down	correct
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20230417	3.03	3.08	3.01	3.08	33000	3.08	up	down	incorrect
FHI.US	Federated Hermes Inc	20230417	43.53	43.94	43.39	43.61	788800	43.61	up	up	correct
FHN.US	PE	20230417	23.57	23.85	23.31	23.65	14984	23.65	up	down	incorrect
FICO.US	Fair Isaac Corporation	20230417	700.68	703.46	686.91	696.47	115300	696.47	down	down	correct
FIF.US	First Trust Energy Infrastructure Fund	20230417	15.04	15.21	14.93	15.07	48600	15.07	up	up	correct
FIGS.US	FIGS Inc.	20230417	6.34	6.59	6.32	6.54	1450500	6.54	up	up	correct
FINS.US	Angel Oak Financial Strategies Income Term Trust	20230417	12.14	12.14	12	12.02	61030	12.02	down	down	correct
FINV.US	FinVolution Group	20230417	3.81	3.965	3.8	3.91	844400	3.91	up	up	correct
FIS.US	Fidelity National Information Services Inc	20230417	57.24	58.09	57.06	58.04	4898500	58.04	up	up	correct
FIX.US	Comfort Systems USA Inc	20230417	132.29	133.44	131.44	132.46	118300	132.46	up	up	correct
FL.US	Foot Locker Inc	20230417	39.84	40.6	39.7	40.54	1846100	40.54	up	up	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20230417	15	15.08	14.91	15	18500	14.9041
FLNG.US	FLEX LNG Ltd	20230417	35.12	35.75	34.97	35.35	440300	35.35	up	up	correct
FLO.US	Flowers Foods Inc	20230417	27.02	27.15	26.87	27.12	883200	27.12	up	down	incorrect
FLR.US	Fluor Corporation	20230417	30.36	30.68	30.24	30.64	764800	30.64	up	up	correct
FLS.US	Flowserve Corporation	20230417	33.44	33.67	33.25	33.66	456000	33.66	up	up	correct
FLT.US	FLEETCOR Technologies Inc	20230417	220.4	222.59	219.3	222.09	692200	222.09	up	up	correct
FMC.US	FMC Corporation	20230417	123.52	124.32	123	124.31	402700	124.31	up	down	incorrect
FMN.US	Federated Premier Municipal Income Fund	20230417	10.72	10.79	10.72	10.74	32300	10.7006	up	up	correct
FMS.US	Fresenius Medical Care AG & Co. KGaA	20230417	22.83	22.87	22.57	22.63	709300	22.63	down	down	correct
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20230417	93.53	93.58	92.5	93.26	630500	93.26	down	down	correct
FMY.US	First Trust Mortgage Income Fund	20230417	11.29	11.62	11.29	11.62	5700	11.62	up	up	correct
FN.US	Fabrinet	20230417	98.34	99.01	95.73	98.25	651100	98.25	down	down	correct
FNA.US	Paragon 28 Inc.	20230417	17.49	17.97	17.4	17.92	172500	17.92	up	up	correct
FNB.US	PE	20230417	24.0082	25.31	23.61	24.38	45480	24.38	up	up	correct
FND.US	Floor & Decor Holdings Inc	20230417	98.46	98.79	97.17	98.01	1186000	98.01	down	down	correct
FNF.US	Fidelity National Financial Inc	20230417	35.34	35.96	35.27	35.89	839900	35.89	up	down	incorrect
FNV.US	Franco	20230417	155.31	155.35	153.68	154.99	477400	154.99	down	up	incorrect
FOA.US	Finance Of America Companies Inc	20230417	1.79	1.92	1.7201	1.9	227079	1.9	up	up	correct
FOF.US	Cohen & Steers Closed	20230417	10.96	11.01	10.91	10.95	27600	10.95	down	down	correct
FOR.US	Forestar Group Inc	20230417	15.07	15.59	15.07	15.53	103000	15.53	up	up	correct
FORG.US	ForgeRock Inc.	20230417	20.54	20.74	20.46	20.72	414700	20.72	up	down	incorrect
FOUR.US	Shift4 Payments Inc	20230417	69.91	71.23	68.08	69.15	1958200	69.15	down	down	correct
FPH.US	Five Point Holdings LLC	20230417	2.31	2.31	2.26	2.29	19100	2.29	down	down	correct
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20230417	15.55	15.66	15.5	15.6	152500	15.6	up	up	correct
FPI.US	Farmland Partners Inc	20230417	10.8	10.9	10.73	10.86	255600	10.86	up	up	correct
FPL.US	First Trust New Opportunities MLP & Energy Fund	20230417	6.12	6.18	6.07	6.09	34900	6.09	down	down	correct
FR.US	First Industrial Realty Trust Inc	20230417	50.56	51.4	50.4	51.38	660100	51.38	up	down	incorrect
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20230417	11.81	11.89	11.8	11.86	93300	11.86	up	up	correct
FRC.US	PM	20230417	6.14	6.14	5.69	5.72	312163	5.72	down	down	correct
FRO.US	Frontline Ltd	20230417	16.14	16.76	16.14	16.67	3510900	16.67	up	up	correct
FRT.US	PC	20230417	22.06	22.14	21.85	21.85	7818	21.85	down	up	incorrect
FSK.US	FS KKR Capital Corp	20230417	18.51	18.775	18.48	18.74	741475	18.74	up	down	incorrect
FSLY.US	Fastly Inc	20230417	15.92	16.13	15.555	15.73	1733900	15.73	down	up	incorrect
FSM.US	Fortuna Silver Mines Inc	20230417	3.93	3.97	3.83	3.84	3169800	3.84	down	down	correct
FSR.US	Fisker Inc	20230417	5.03	5.05	4.55	4.92	13047600	4.92	down	down	correct
FSS.US	Federal Signal Corporation	20230417	51.38	51.92	51.38	51.74	129800	51.74	up	up	correct
FT.US	Franklin Universal Trust	20230417	7.03	7.03	6.9	6.98	144800	6.937	down	down	correct
FTCH.US	Farfetch Limited	20230417	4.54	4.54	4.4	4.48	6280100	4.48	down	down	correct
FTHY.US	First Trust High Yield Opportunities 2027 Term Fund	20230417	14.01	14.24	13.95	14.24	86500	14.24	up	up	correct
FTI.US	TechnipFMC plc	20230417	13.57	13.57	13.26	13.36	2056300	13.36	down	down	correct
FTK.US	Flotek Industries Inc	20230417	0.66	0.7	0.63	0.68	749000	0.68	up	down	incorrect
FTS.US	Fortis Inc	20230417	44.4	44.56	44.09	44.42	555600	44.42	up	up	correct
FTV.US	Fortive Corporation	20230417	67.43	67.43	66.97	67.33	1903100	67.33	down	down	correct
FUBO.US	fuboTV Inc	20230417	1.2	1.27	1.18	1.25	6075800	1.25	up	up	correct
FUL.US	H.B. Fuller Company	20230417	66.25	67.62	66.14	67.4	225200	67.195	up	up	correct
FUN.US	Cedar Fair L.P	20230417	40.89	41.21	40.45	40.97	71200	40.97	up	up	correct
FVRR.US	Fiverr International Ltd	20230417	35.8	36.365	35.58	35.74	322400	35.74	down	down	correct
FXLV.US	F45 Training Holdings Inc.	20230417	1.02	1.05	1	1.03	224300	1.03	up	up	correct
G.US	Genpact Limited	20230417	45.46	45.5	44.79	45.08	699800	45.08	down	up	incorrect
GAB.US	PK	20230417	22.652	22.84	22.652	22.7509	917	22.7509	up	up	correct
GAM.US	PB	20230417	25.875	25.97	25.75	25.97	1010	25.97	up	up	correct
GATO.US	Gatos Silver Inc	20230417	7.15	7.3	7.06	7.11	418500	7.11	down	down	correct
GATX.US	GATX Corporation	20230417	112.47	113.17	111.89	113.03	94300	113.03	up	up	correct
GB.US	Global Blue Group Holding AG	20230417	6.25	6.25	5.765	5.92	8933	5.92	down	down	correct
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20230417	16.67	16.7	16.53	16.63	33000	16.63	down	down	correct
GBX.US	The Greenbrier Companies Inc	20230417	29.52	30.06	29.22	29.77	668900	29.77	up	up	correct
GCI.US	Gannett Co Inc	20230417	1.81	1.84	1.78	1.82	406649	1.82	up	down	incorrect
GCO.US	Genesco Inc	20230417	36.4	36.66	36	36.24	120500	36.24	down	up	incorrect
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20230417	4.39	4.51	4.39	4.49	19700	4.49	up	up	correct
GD.US	General Dynamics Corporation	20230417	227.11	229.48	226.82	229.46	1631100	229.46	up	up	correct
GDDY.US	GoDaddy Inc	20230417	76.94	77.21	76.1	77	1253300	77	up	up	correct
GDL.US	PC	20230417	49.3601	49.3601	49.3601	49.3601	21	49.3601
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20230417	12.53	12.59	12.46	12.47	11000	12.3692	down	down	correct
GDOT.US	Green Dot Corporation	20230417	17.07	17.45	16.96	17.21	305600	17.21	up	up	correct
GE.US	General Electric Company	20230417	95.62	96.85	95.48	96.77	6126100	96.77	up	down	incorrect
GEF.US	B	20230417	77.61	78.05	75.95	77.66	9100	77.66	up	up	correct
GEL.US	Genesis Energy L.P	20230417	11	11.39	11	11.33	243500	11.33	up	up	correct
GENI.US	Genius Sports Limited	20230417	4.43	4.52	4.34	4.39	510556	4.39	down	down	correct
GEO.US	The GEO Group Inc	20230417	8.12	8.22	8.05	8.1	1198900	8.1	down	down	correct
GER.US	Goldman Sachs MLP and Energy Renaissance Fund	20230417	13.36	13.49	13.27	13.35	57100	13.35	down	down	correct
GES.US	Guess' Inc	20230417	19.58	19.89	19.47	19.78	1435200	19.78	up	down	incorrect
GF.US	The New Germany Fund Inc	20230417	9.11	9.15	9.05	9.11	5100	9.11
GFF.US	Griffon Corporation	20230417	30.52	30.83	30.42	30.72	241800	30.72	up	up	correct
GFI.US	Gold Fields Limited	20230417	15.16	15.29	14.95	15.07	5960300	15.07	down	down	correct
GFL.US	GFL Environmental Inc	20230417	34.74	34.98	34.35	34.55	1023600	34.55	down	down	correct
GGB.US	Gerdau S.A	20230417	5.35	5.36	5.23	5.25	5597600	5.25	down	down	correct
GGG.US	Graco Inc	20230417	70.92	71.15	70.48	71.11	613500	71.11	up	up	correct
GGT.US	PG	20230417	23.36	23.36	23.36	23.36	0	23.36
GHC.US	Graham Holdings Company	20230417	592.63	604	592.63	600.04	23300	598.3694	up	down	incorrect
GHG.US	GreenTree Hospitality Group Ltd	20230417	4.54	4.65	4.52	4.55	15500	4.55	up	up	correct
GHL.US	Greenhill & Co. Inc	20230417	7.51	8	7.5	7.81	128900	7.81	up	up	correct
GHLD.US	Guild Holdings Company	20230417	11.12	11.28	10.92	10.94	5400	10.94	down	down	correct
GHM.US	Graham Corporation	20230417	13.76	13.76	13.53	13.7	24300	13.7	down	up	incorrect
GHY.US	PGIM Global High Yield Fund Inc	20230417	11.21	11.25	11.17	11.19	228700	11.19	down	up	incorrect
GIB.US	CGI Inc	20230417	100.49	100.68	99.22	99.63	133500	99.63	down	down	correct
GIC.US	Global Industrial Company	20230417	26.67	26.77	26.41	26.69	38600	26.69	up	up	correct
GIL.US	Gildan Activewear Inc	20230417	31.98	32.05	31.52	31.75	452800	31.75	down	up	incorrect
GIM.US	Templeton Global Income Fund	20230417	4.31	4.37	4.28	4.28	129800	4.2501	down	down	correct
GIS.US	General Mills Inc	20230417	87.05	87.34	86.61	87.09	1672900	87.09	up	down	incorrect
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20230417	8.13	8.2	8.13	8.2	1200	8.2	up	up	correct
GJO.US	Strats Trust Wal Mart Stores Inc. STRT CTF 05	20230417	24.56	24.61	24.5	24.61	2800	24.61	up	up	correct
GJP.US	STRATS Trust For Dominion Resources Inc. Securities Series 2005	20230417	24.81	24.82	24.81	24.82	500	24.82	up	up	correct
GJR.US	Strats Trust For Procter & Gambel Security CTF 2006	20230417	25	25	25	25	0	25
GJS.US	STRATS Trust for Goldman Sachs Group Securities Series 2006	20230417	21.42	21.42	21.41	21.41	200	21.41	down	up	incorrect
GJT.US	Strats(SM) Trust For Allstate Corp Securities Series 2006	20230417	21.4	21.44	21.4	21.44	1600	21.44	up	up	correct
GKOS.US	Glaukos Corporation	20230417	48.81	49.25	48.81	48.97	165100	48.97	up	up	correct
GL.US	PD	20230417	19.1	19.3	19.02	19.2479	689468	19.2479	up	up	correct
GLOB.US	Globant S.A	20230417	159.05	161.09	157.08	158.3	357300	158.3	down	down	correct
GLOG.US	PA	20230417	23.86	24.01	23.7	23.85	7379	23.85	down	down	correct
GLOP.US	PC	20230417	21.21	21.21	20.8	21.17	5035	21.17	down	down	correct
GLP.US	PB	20230417	25.53	25.5752	25.47	25.5	5674	25.5	down	down	correct
GLT.US	Glatfelter Corporation	20230417	3.62	3.68	3.57	3.66	226500	3.66	up	up	correct
GLW.US	Corning Incorporated	20230417	34.58	34.94	34.55	34.74	3466900	34.74	up	up	correct
GM.US	General Motors Company	20230417	34.38	35.15	34.33	35.14	10248900	35.14	up	down	incorrect
GME.US	GameStop Corp	20230417	22.27	22.68	22.14	22.28	2066600	22.28	up	up	correct
GMED.US	Globus Medical Inc	20230417	57.47	59.79	57.47	59.03	1569600	59.03	up	down	incorrect
GMRE.US	PA	20230417	25	25.11	25	25.11	4837	25.11	up	up	correct
GMS.US	GMS Inc	20230417	56.06	56.38	55.7	56.33	191100	56.33	up	up	correct
GNE.US	PA	20230417	10	10.0352	9.75	9.87	2955	9.87	down	down	correct
GNK.US	Genco Shipping & Trading Limited	20230417	16.46	16.65	16.401	16.62	788900	16.62	up	up	correct
GNL.US	PB	20230417	23.37	23.37	22.96	22.96	4957	22.96	down	down	correct
GNRC.US	Generac Holdings Inc	20230417	102.04	104.56	101.36	104.18	585300	104.18	up	down	incorrect
GNT.US	PA	20230417	23.6685	23.6685	23.38	23.38	560	23.38	down	down	correct
GNW.US	Genworth Financial Inc	20230417	6.11	6.2	6.05	6.18	3179500	6.18	up	down	incorrect
GOF.US	Guggenheim Strategic Opportunities Fund	20230417	16.1	16.1	15.87	15.98	349100	15.98	down	up	incorrect
GOL.US	Gol Linhas Aéreas Inteligentes S.A	20230417	2.84	2.86	2.78	2.82	848500	2.82	down	down	correct
GOLD.US	Barrick Gold Corporation	20230417	19.41	19.49	19.14	19.37	20141200	19.37	down	down	correct
GOLF.US	Acushnet Holdings Corp	20230417	49.4	49.65	49.111	49.46	232400	49.46	up	down	incorrect
GOOS.US	Canada Goose Holdings Inc	20230417	18.51	18.61	18.4	18.52	506700	18.52	up	up	correct
GOTU.US	Gaotu Techedu Inc	20230417	3.63	3.7	3.54	3.62	1756000	3.62	down	down	correct
GPC.US	Genuine Parts Company	20230417	165.37	167.69	164.7	166.3	1212100	166.3	up	up	correct
GPI.US	Group 1 Automotive Inc	20230417	228.05	228.05	223.1	224.83	80900	224.83	down	down	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20230417	24.944	25	24.8	24.92	9800	24.92	down	down	correct
GPK.US	Graphic Packaging Holding Company	20230417	24.75	24.93	24.51	24.91	1877400	24.91	up	up	correct
GPMT.US	Granite Point Mortgage Trust Inc	20230417	4.58	4.85	4.545	4.85	1051600	4.85	up	up	correct
GPN.US	Global Payments Inc	20230417	107.47	109.81	107.17	109.75	1591200	109.75	up	up	correct
GPOR.US	Gulfport Energy Corporation	20230417	82.4	82.81	79.85	80.15	65200	80.15	down	down	correct
GPRK.US	GeoPark Limited	20230417	11.93	12.06	11.54	11.56	185400	11.56	down	down	correct
GPS.US	The Gap Inc	20230417	9.35	9.58	9.33	9.54	6619300	9.54	up	up	correct
GRC.US	The Gorman	20230417	24.04	24.16	23.96	24.08	68100	24.08	up	up	correct
GRP.US	UN	20230417	61.96	61.96	61.96	61.96	0	61.96
GRX.US	The Gabelli Healthcare & Wellness Trust	20230417	10.15	10.23	10.14	10.22	15300	10.22	up	up	correct
GS.US	PK	20230417	25.66	25.81	25.66	25.71	32965	25.71	up	up	correct
GSBD.US	Goldman Sachs BDC Inc	20230417	13.71	13.88	13.64	13.87	304500	13.87	up	up	correct
GSK.US	GlaxoSmithKline plc	20230417	37.68	37.69	37.34	37.39	2903600	37.39	down	down	correct
GSL.US	PB	20230417	25.15	25.2499	24.9118	25.0501	12287	25.0501	down	down	correct
GSQB.US	G Squared Ascend II Inc	20230417	10.37	10.37	10.37	10.37	10100	10.37
GTES.US	Gates Industrial Corporation plc	20230417	13.34	13.468	13.28	13.44	408500	13.44	up	down	incorrect
GTLS.US	Chart Industries Inc	20230417	129.82	130.74	126.59	128.11	406400	128.11	down	up	incorrect
GTN.US	A	20230417	8.72	8.72	8.55	8.55	2400	8.55	down	down	correct
GTNA.US	Gray Television Inc	20230417	8.72	8.72	8.55	8.55	2388	8.55	down	down	correct
GTY.US	Getty Realty Corp	20230417	33.84	34.1	33.35	33.75	377200	33.75	down	down	correct
GUT.US	PC	20230417	24.4	24.4	24.3999	24.3999	880	24.3999	down	up	incorrect
GVA.US	Granite Construction Incorporated	20230417	38.62	38.98	38.4	38.74	254700	38.74	up	up	correct
GWRE.US	Guidewire Software Inc	20230417	77.93	78.56	77.5	78.36	299600	78.36	up	up	correct
GWW.US	W.W. Grainger Inc	20230417	653.99	661.2	652.48	660.82	228400	660.82	up	up	correct
H.US	Hyatt Hotels Corporation	20230417	112.13	113.88	111.94	113.61	661600	113.61	up	up	correct
HAE.US	Haemonetics Corporation	20230417	84.46	85.97	84.46	85.93	183400	85.93	up	up	correct
HAL.US	Halliburton Company	20230417	33.58	33.92	33.24	33.44	6513900	33.44	down	down	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20230417	27.83	28.65	27.76	28.54	439300	28.54	up	up	correct
HAYW.US	Hayward Holdings Inc	20230417	10.97	11.175	10.97	11.14	907500	11.14	up	up	correct
HBB.US	Hamilton Beach Brands Holding Company	20230417	10	10.155	9.57	9.57	11000	9.57	down	down	correct
HBI.US	Hanesbrands Inc	20230417	4.83	4.87	4.73	4.82	8599400	4.82	down	down	correct
HBM.US	Hudbay Minerals Inc	20230417	5.12	5.22	5.08	5.2	4281300	5.2	up	up	correct
HCA.US	HCA Healthcare Inc	20230417	273	273.34	269.17	271.1	1007300	271.1	down	up	incorrect
HCC.US	Warrior Met Coal Inc	20230417	38.33	38.97	38.011	38.09	365800	38.09	down	down	correct
HCI.US	HCI Group Inc	20230417	49.65	51.25	49.65	51	50700	51	up	up	correct
HCXY.US	Hercules Capital Inc	20230417	24.55	24.63	24.55	24.59	600	24.59	up	up	correct
HD.US	The Home Depot Inc	20230417	291.7	295.5	291.55	295.4	2621900	295.4	up	up	correct
HDB.US	HDFC Bank Limited	20230417	68.74	69.19	68.06	68.68	1688700	68.68	down	up	incorrect
HE.US	Hawaiian Electric Industries Inc	20230417	38.79	39.29	38.74	39.28	314300	39.28	up	up	correct
HEI.US	A	20230417	134.09	134.51	133.07	133.97	134600	133.97	down	down	correct
HEP.US	Holly Energy Partners L.P	20230417	17.48	17.48	17.31	17.38	42800	17.38	down	up	incorrect
HEQ.US	John Hancock Hedged Equity & Income Fund	20230417	11.31	11.41	11.3	11.39	10200	11.39	up	up	correct
HES.US	Hess Corporation	20230417	148.69	148.94	145.12	145.65	1159400	145.65	down	down	correct
HESM.US	Hess Midstream LP	20230417	29.02	29.349	28.28	28.42	369100	28.42	down	down	correct
HFRO.US	PA	20230417	19.59	19.84	19.23	19.56	8340	19.56	down	up	incorrect
HGLB.US	Highland Global Allocation Fund	20230417	9.3	9.386	9.201	9.3	32400	9.2154
HGV.US	Hilton Grand Vacations Inc	20230417	46.6	46.91	45.65	45.91	764600	45.91	down	down	correct
HHC.US	The Howard Hughes Corporation	20230417	76.07	78.55	75.91	78.24	216600	78.24	up	up	correct
HI.US	Hillenbrand Inc	20230417	46.09	46.73	45.79	46.61	155400	46.61	up	up	correct
HIG.US	PG	20230417	25.02	25.0699	24.96	24.98	120922	24.98	down	down	correct
HII.US	Huntington Ingalls Industries Inc	20230417	210.45	212.12	210.02	211.38	240000	211.38	up	up	correct
HPQ.US	HP Inc	20230417	30.7	31.13	30.47	30.93	9530500	30.93	up	up	correct
HIO.US	Western Asset High Income Opportunity Fund Inc	20230417	3.87	3.91	3.84	3.85	183200	3.82	down	down	correct
HIPO.US	Hippo Holdings Inc	20230417	17.08	17.63	17.08	17.62	61200	17.62	up	up	correct
HIW.US	Highwoods Properties Inc	20230417	22.75	23.46	22.63	23.41	1278400	23.41	up	up	correct
HIX.US	Western Asset High Income Fund II Inc	20230417	4.98	5	4.92	4.93	87600	4.881	down	up	incorrect
HL.US	PB	20230417	55.45	57.35	55.45	57.35	1751	57.35	up	up	correct
HLF.US	Herbalife Nutrition Ltd	20230417	14.72	14.99	14.68	14.98	478700	14.98	up	up	correct
HLI.US	Houlihan Lokey Inc	20230417	90.13	90.74	89.601	90.62	359200	90.62	up	up	correct
HLIO.US	Helios Technologies Inc.	20230417	60.65	61.75	60.03	61.51	44200	61.51	up	up	correct
HLT.US	Hilton Worldwide Holdings Inc	20230417	144.78	145.98	144.17	145.15	1278781	145.15	up	up	correct
HLX.US	Helix Energy Solutions Group Inc	20230417	7.68	7.72	7.58	7.68	1143600	7.68
HMC.US	Honda Motor Co. Ltd	20230417	26.18	26.4	26.1	26.4	1108700	26.4	up	up	correct
HMN.US	Horace Mann Educators Corporation	20230417	32.58	33.28	32.25	33.28	209800	33.28	up	up	correct
HMY.US	Harmony Gold Mining Company Limited	20230417	4.51	4.57	4.41	4.43	4009500	4.43	down	down	correct
HNI.US	HNI Corporation	20230417	25.95	26.47	25.9	26.46	177300	26.46	up	up	correct
HOG.US	Harley	20230417	36.88	37.44	36.46	37.44	1090700	37.44	up	up	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20230417	20.72	21.35	20.55	21.35	786492	21.35	up	up	correct
HOV.US	Hovnanian Enterprises Inc	20230417	64.74	66.45	63.39	66.09	53700	66.09	up	up	correct
HP.US	Helmerich & Payne Inc	20230417	37.54	37.66	36.45	36.86	710700	36.86	down	down	correct
HPE.US	Hewlett Packard Enterprise Company	20230417	15.92	16.03	15.76	15.85	10754100	15.85	down	down	correct
HPF.US	John Hancock Preferred Income Fund II	20230417	15.55	15.95	15.55	15.83	51100	15.83	up	up	correct
HPI.US	John Hancock Preferred Income Fund	20230417	15.43	15.51	15.35	15.42	49500	15.42	down	down	correct
HPS.US	John Hancock Preferred Income Fund III	20230417	14.22	14.24	14.08	14.18	37700	14.18	down	down	correct
HQH.US	Tekla Healthcare Investors	20230417	17.81	17.87	17.76	17.8	92800	17.8	down	down	correct
HQL.US	Tekla Life Sciences Investors	20230417	14.09	14.23	14.09	14.17	57900	14.17	up	up	correct
HR.US	Healthcare Realty Trust Incorporated	20230417	19.52	19.73	19.27	19.71	2553400	19.71	up	up	correct
HRB.US	H&R Block Inc	20230417	34.3	34.45	33.94	34.26	931200	34.26	down	down	correct
HRI.US	Herc Holdings Inc	20230417	112	113.16	111.06	112.3	260800	112.3	up	up	correct
HRL.US	Hormel Foods Corporation	20230417	39.5	39.83	39.38	39.82	1785900	39.82	up	up	correct
HRT.US	HireRight Holdings Corporation	20230417	10.11	10.38	10.09	10.37	266400	10.37	up	up	correct
HRTG.US	Heritage Insurance Holdings Inc	20230417	2.96	3.085	2.95	3.06	33300	3.06	up	up	correct
HSBC.US	HSBC Holdings plc	20230417	35.78	36.09	35.6	36.08	2079200	36.08	up	up	correct
HSC.US	Harsco Corporation	20230417	6.82	6.84	6.7	6.82	286900	6.82
HSY.US	The Hershey Company	20230417	257.16	259.15	256.65	259.03	787500	259.03	up	up	correct
HT.US	PE	20230417	19.95	19.97	19.6817	19.77	8539	19.77	down	down	correct
HTD.US	John Hancock Tax	20230417	21.56	21.73	21.36	21.39	85000	21.39	down	down	correct
HTFB.US	Horizon Technology Finance Corporation	20230417	24.26	24.26	24.26	24.26	0	24.26
HTGC.US	Hercules Capital Inc	20230417	12.62	13.04	12.6	13.02	1225900	13.02	up	up	correct
HTH.US	Hilltop Holdings Inc	20230417	29.42	30.35	28.97	30.13	439900	30.13	up	down	incorrect
HTY.US	John Hancock Investments	20230417	4.84	4.86	4.84	4.85	20000	4.85	up	up	correct
HTZ.US	Hertz Global Holdings Inc Common Stock	20230417	15.42	15.69	15.362	15.51	2417800	15.51	up	up	correct
HUBB.US	Hubbell Incorporated	20230417	228.66	231.77	227.39	231.5	244381	231.5	up	down	incorrect
HUBS.US	HubSpot Inc	20230417	417.05	424.12	416.45	417.07	429300	417.07	up	up	correct
HUM.US	Humana Inc	20230417	522.47	524.34	514.41	518.82	708500	518.82	down	down	correct
HUN.US	Huntsman Corporation	20230417	27	27.45	26.81	27.41	1419583	27.41	up	down	incorrect
HUYA.US	HUYA Inc	20230417	3.19	3.2	3.07	3.15	1054700	3.15	down	down	correct
HVT.US	A	20230417	31.94	31.94	31.94	31.94	0	31.94
HWM.US	Howmet Aerospace Inc	20230417	42.99	42.99	42.49	42.87	2138400	42.87	down	down	correct
HXL.US	Hexcel Corporation	20230417	67.21	68.34	67.06	68.31	747300	68.31	up	up	correct
HY.US	Hyster	20230417	49.86	50.75	49.4	50.74	77800	50.74	up	down	incorrect
HYB.US	The New America High Income Fund Inc	20230417	6.71	6.74	6.65	6.66	76100	6.66	down	down	correct
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20230417	11.68	11.7	11.61	11.67	59200	11.575	down	down	correct
HYT.US	BlackRock Corporate High Yield Fund Inc	20230417	8.79	8.82	8.72	8.79	485100	8.79
HZO.US	MarineMax Inc	20230417	27.59	28.3	27.4	28.16	323800	28.16	up	down	incorrect
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20230417	6.3	6.34	6.3	6.34	41500	6.34	up	up	correct
IAG.US	IAMGOLD Corporation	20230417	3.04	3.1	3.02	3.05	4878400	3.05	up	up	correct
IBA.US	Industrias Bachoco S.A.B. de C.V	20230417	57.6	58.43	57.6	57.7	4500	57.7	up	up	correct
IBM.US	International Business Machines Corporation	20230417	128.3	128.72	126.8	127.82	3662700	127.82	down	down	correct
IBN.US	ICICI Bank Limited	20230417	22.03	22.15	21.91	22.15	4510200	22.15	up	up	correct
ICL.US	ICL Group Ltd	20230417	6.31	6.42	6.29	6.41	1178700	6.41	up	up	correct
IBP.US	Installed Building Products Inc	20230417	112.03	113.18	111.43	112.78	101300	112.78	up	up	correct
ICD.US	Independence Contract Drilling Inc	20230417	3.2	3.27	3.09	3.17	72800	3.17	down	down	correct
ICE.US	Intercontinental Exchange Inc	20230417	107.33	107.99	107.03	107.99	2216500	107.99	up	up	correct
IDA.US	IDACORP Inc	20230417	110.68	111.59	110.17	111.14	110288	111.14	up	up	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20230417	9.58	9.72	9.54	9.72	52500	9.72	up	up	correct
IDT.US	IDT Corporation	20230417	32.44	32.85	32.26	32.45	61900	32.45	up	up	correct
IEX.US	IDEX Corporation	20230417	220.03	220.91	218.53	220.87	335800	220.87	up	up	correct
IFF.US	International Flavors & Fragrances Inc.	20230417	95.2	96.52	94.62	96.34	1295000	96.34	up	up	correct
IFN.US	The India Fund Inc	20230417	15.42	15.44	15.3	15.37	67400	15.37	down	down	correct
IFS.US	Intercorp Financial Services Inc	20230417	23.9	23.94	23.53	23.68	89179	23.68	down	down	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20230417	8.46	8.57	8.45	8.53	69300	8.53	up	up	correct
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20230417	5.13	5.17	5.11	5.15	184100	5.15	up	up	correct
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20230417	16.91	17.01	16.66	16.83	7700	16.7634	down	down	correct
IGR.US	CBRE Clarion Global Real Estate Income Fund	20230417	5.34	5.48	5.26	5.45	2136800	5.39	up	up	correct
IGT.US	International Game Technology PLC	20230417	27.48	27.95	27.42	27.93	1016283	27.93	up	down	incorrect
IH.US	iHuman Inc	20230417	3.38	3.4	3.22	3.39	5877	3.39	up	up	correct
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20230417	5.26	5.34	5.25	5.29	56000	5.29	up	up	correct
IHG.US	InterContinental Hotels Group PLC	20230417	69.38	70	69.34	69.91	80200	69.91	up	down	incorrect
IHIT.US	Invesco High Income 2023 Target Term Fund	20230417	7.75	7.84	7.69	7.785	98400	7.785	up	up	correct
IHTA.US	Invesco High Income 2024 Target Term Fund	20230417	7.41	7.46	7.34	7.38	25900	7.38	down	down	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20230417	19.75	19.75	19.52	19.53	31700	19.53	down	down	correct
IIIN.US	Insteel Industries Inc	20230417	27.77	27.85	27.57	27.61	46500	27.61	down	down	correct
IIM.US	Invesco Value Municipal Income Trust	20230417	12.11	12.11	12	12.01	85600	12.01	down	down	correct
IIPR.US	PA	20230417	25.8888	26	25.8888	25.93	1982	25.93	up	up	correct
IMAX.US	IMAX Corporation	20230417	20.81	20.81	20.43	20.72	433900	20.72	down	down	correct
INFA.US	Informatica Inc.	20230417	15.9	16.09	15.81	16.08	278100	16.08	up	up	correct
INFY.US	Infosys Limited	20230417	15.07	15.29	15.05	15.19	17173000	15.19	up	down	incorrect
ING.US	ING Groep N.V	20230417	12.88	12.98	12.83	12.96	3864200	12.96	up	up	correct
INGR.US	Ingredion Incorporated	20230417	105.37	105.45	104.23	104.77	281400	104.77	down	down	correct
INN.US	PE	20230417	19.25	19.49	18.85	19.49	4321	19.49	up	down	incorrect
INSI.US	Insight Select Income Fund	20230417	16.15	16.26	16.15	16.17	5300	16.17	up	up	correct
INSP.US	Inspire Medical Systems Inc	20230417	260.27	266.08	260.27	265.96	319900	265.96	up	up	correct
INST.US	Instructure Holdings Inc	20230417	25.84	26.43	25.41	26.27	105000	26.27	up	up	correct
INT.US	World Fuel Services Corporation	20230417	25.9	26.15	25.53	25.79	357800	25.79	down	down	correct
INVH.US	Invitation Homes Inc	20230417	32.32	33.05	32.23	33	3621800	33	up	up	correct
IP.US	International Paper Company	20230417	35.94	36.38	35.86	36.34	1982800	36.34	up	up	correct
IPG.US	The Interpublic Group of Companies Inc	20230417	37.94	38.16	37.7	38.07	3943800	38.07	up	up	correct
IPI.US	Intrepid Potash Inc	20230417	27.3	27.885	27.14	27.51	123010	27.51	up	up	correct
IQI.US	Invesco Quality Municipal Income Trust	20230417	9.78	9.78	9.7	9.7	48300	9.7	down	down	correct
IQV.US	IQVIA Holdings Inc	20230417	200.74	203.14	199.74	202.62	698500	202.62	up	up	correct
IR.US	Ingersoll Rand Inc	20230417	55.98	56.205	55.57	56.08	1519700	56.08	up	up	correct
IRM.US	Iron Mountain Incorporated	20230417	52.8	53.27	52.66	53.19	2232500	53.19	up	up	correct
IRRX.US	UN	20230417	10.69	10.69	10.69	10.69	0	10.69
IRT.US	Independence Realty Trust Inc	20230417	15.9	16.22	15.84	16.19	1472300	16.19	up	up	correct
ISD.US	PGIM High Yield Bond Fund Inc	20230417	12.5	12.55	12.46	12.49	107500	12.49	down	down	correct
IT.US	Gartner Inc	20230417	314.88	320.04	313.63	319.57	299800	319.57	up	up	correct
ITCB.US	Itaú Corpbanca	20230417	3.7	3.7	3.58	3.64	34300	3.394	down	down	correct
ITGR.US	Integer Holdings Corporation	20230417	79.56	79.8	78.36	79.79	157000	79.79	up	up	correct
ITT.US	ITT Inc	20230417	83.4	84.2	83.1	84.13	317400	84.13	up	up	correct
ITUB.US	Itaú Unibanco Holding S.A	20230417	5.27	5.3	5.17	5.21	21892900	5.21	down	down	correct
ITW.US	Illinois Tool Works Inc	20230417	231.09	233.31	230.27	232.8	796400	232.8	up	up	correct
TWOA.US	two	20230417	10.11	10.14	10.11	10.14	138000	10.14	up	up	correct
IVR.US	PC	20230417	19.74	19.81	19.52	19.53	10547	19.53	down	down	correct
IVT.US	Inventrust Properties Corp	20230417	22.45	22.87	22.35	22.85	159100	22.85	up	up	correct
IVZ.US	Invesco Ltd	20230417	16.78	17.2	16.75	17.19	4598900	17.19	up	down	incorrect
IX.US	ORIX Corporation	20230417	86.15	86.53	86	86.34	16900	86.34	up	up	correct
J.US	Jacobs Engineering Group Inc	20230417	115.24	115.92	114.69	115.72	391900	115.72	up	up	correct
JBGS.US	JBG SMITH Properties	20230417	13.65	14.16	13.62	14.08	2356000	14.08	up	up	correct
JBK.US	Corporate Backed Trust Certificates Goldman Sachs Capital I Securities	20230417	25.8	25.8	25.8	25.8	0	25.8
JBL.US	Jabil Inc	20230417	83.6	84.01	83.11	83.52	471600	83.52	down	down	correct
JBT.US	John Bean Technologies Corporation	20230417	105.89	106.34	104.74	106.18	86300	106.18	up	up	correct
JCE.US	Nuveen Core Equity Alpha Fund	20230417	12.17	12.27	12.17	12.25	29300	12.25	up	up	correct
JCI.US	Johnson Controls International plc	20230417	57.74	58.23	57.66	58.23	2437878	58.23	up	up	correct
JEF.US	Jefferies Financial Group Inc	20230417	30.53	31.48	30.53	31.37	1150100	31.37	up	up	correct
JELD.US	JELD	20230417	12.31	12.36	12.171	12.29	260600	12.29	down	down	correct
JEQ.US	Aberdeen Japan Equity Fund Inc	20230417	5.41	5.44	5.39	5.43	24200	5.43	up	up	correct
JFR.US	Nuveen Floating Rate Income Fund	20230417	8.43	8.53	8.34	8.34	301000	8.34	down	down	correct
JGH.US	Nuveen Global High Income Fund	20230417	11.33	11.36	11.275	11.31	43600	11.31	down	up	incorrect
JHAA.US	Nuveen High Income 2023 Target Term Fund	20230417	9.27	9.27	9.22	9.26	5300	9.26	down	down	correct
JHG.US	Janus Henderson Group plc	20230417	26.33	26.67	26.26	26.59	517000	26.59	up	up	correct
JHI.US	John Hancock Investors Trust	20230417	12.81	12.88	12.69	12.72	24100	12.72	down	down	correct
JHS.US	John Hancock Income Securities Trust	20230417	11.05	11.05	10.95	10.97	10400	10.97	down	down	correct
JHX.US	James Hardie Industries plc	20230417	22.63	22.77	22.61	22.72	29600	22.72	up	up	correct
JILL.US	J.Jill Inc	20230417	25.24	25.95	25.24	25.85	31000	25.85	up	down	incorrect
JKS.US	JinkoSolar Holding Co. Ltd	20230417	49.66	51.36	49.35	50.46	376000	50.46	up	up	correct
JLL.US	Jones Lang LaSalle Incorporated	20230417	133.55	138.76	133.15	138.72	308900	138.72	up	up	correct
JLS.US	Nuveen Mortgage and Income Fund	20230417	16.03	16.13	15.95	16	7800	16	down	up	incorrect
JMIA.US	Jumia Technologies AG	20230417	2.95	3.02	2.94	3.01	1047300	3.01	up	down	incorrect
JMM.US	Nuveen Multi	20230417	5.74	5.76	5.73	5.75	3200	5.75	up	down	incorrect
JNJ.US	Johnson & Johnson	20230417	165.74	166.24	164.94	165.67	8046400	165.67	down	down	correct
JNPR.US	Juniper Networks Inc	20230417	33.84	34.16	33.36	33.57	4279500	33.57	down	up	incorrect
JOBY.US	WT	20230417	0.5761	0.6	0.5761	0.59	16930	0.59	up	up	correct
JOE.US	The St. Joe Company	20230417	40.89	41.74	40.84	41.67	72700	41.67	up	up	correct
JOF.US	Japan Smaller Capitalization Fund Inc	20230417	6.93	6.97	6.91	6.93	13400	6.93
JPC.US	Nuveen Preferred & Income Opportunities Fund	20230417	6.43	6.44	6.39	6.42	310100	6.42	down	down	correct
JPI.US	Nuveen Preferred and Income Term Fund	20230417	17.24	17.52	17.11	17.38	97600	17.38	up	down	incorrect
JPM.US	PL	20230417	21.72	21.75	21.64	21.64	194761	21.64	down	down	correct
JPS.US	Nuveen Preferred Securities Income Fund	20230417	6.33	6.41	6.33	6.38	632000	6.38	up	up	correct
JPT.US	Nuveen Preferred and Income 2022 Term Fund	20230417	16.2	16.44	16.19	16.28	9700	16.28	up	up	correct
JQC.US	Nuveen Credit Strategies Income Fund	20230417	5.05	5.07	5.03	5.05	334600	5.05
JRI.US	Nuveen Real Asset Income and Growth Fund	20230417	11.74	11.81	11.69	11.76	128400	11.76	up	up	correct
JRO.US	Nuveen Floating Rate Income Opportunity Fund	20230417	7.99	8.05	7.97	8.01	81500	8.01	up	down	incorrect
JRS.US	Nuveen Real Estate Income Fund	20230417	7.3	7.51	7.3	7.48	55300	7.48	up	up	correct
JSD.US	Nuveen Short Duration Credit Opportunities Fund	20230417	11.86	11.96	11.84	11.89	26800	11.89	up	up	correct
JT.US	Jianpu Technology Inc	20230417	1.595	1.595	1.5	1.59	3000	1.59	down	down	correct
JUN.US	UN	20230417	10.37	10.37	10.37	10.37	0	10.37
JWN.US	Nordstrom Inc	20230417	16.32	17.65	16.17	17	8001300	17	up	up	correct
K.US	Kellogg Company	20230417	67.18	67.7	67.12	67.62	1132900	67.62	up	up	correct
KAI.US	Kadant Inc	20230417	195.15	196.06	194.31	195.91	39700	195.91	up	down	incorrect
KAMN.US	Kaman Corporation	20230417	22.14	22.55	22.14	22.51	61600	22.51	up	up	correct
KAR.US	KAR Auction Services Inc	20230417	13.52	13.56	13.41	13.47	321900	13.47	down	down	correct
KB.US	KB Financial Group Inc	20230417	36.73	36.88	36.3	36.62	376500	36.62	down	down	correct
KBH.US	KB Home	20230417	39.59	40.02	39.38	39.82	1404700	39.82	up	down	incorrect
KBR.US	KBR Inc	20230417	56.56	57.12	56.45	56.8	716500	56.8	up	up	correct
KEN.US	Kenon Holdings Ltd	20230417	27.69	27.81	27.57	27.81	18000	27.81	up	up	correct
KEP.US	Korea Electric Power Corporation	20230417	7.2	7.25	7.19	7.23	220000	7.23	up	up	correct
KEX.US	Kirby Corporation	20230417	69.44	69.91	68.89	69.37	280200	69.37	down	down	correct
KEY.US	PK	20230417	21.8	22.75	21.49	22.52	81881	22.52	up	down	incorrect
KEYS.US	Keysight Technologies Inc	20230417	158.7	158.7	151.5	153.03	1925100	153.03	down	down	correct
KF.US	The Korea Fund Inc	20230417	22.25	22.25	21.94	22.02	6600	22.02	down	down	correct
KFS.US	Kingsway Financial Services Inc	20230417	8.45	8.59	8.43	8.57	44000	8.57	up	up	correct
KFY.US	Korn Ferry	20230417	51.35	51.55	50.69	51.18	161500	51.18	down	down	correct
KGC.US	Kinross Gold Corporation	20230417	5.28	5.3	5.15	5.16	13007300	5.16	down	down	correct
KIM.US	PM	20230417	22.77	22.77	22.46	22.46	14974	22.46	down	down	correct
KIND.US	Nextdoor Holdings Inc.	20230417	2.3	2.38	2.29	2.37	711000	2.37	up	up	correct
KIO.US	KKR Income Opportunities Fund	20230417	10.95	11.01	10.92	11	62700	11	up	up	correct
KKR.US	PC	20230417	63.33	63.33	62.44	62.44	13336	62.44	down	up	incorrect
KKRS.US	KKRS	20230417	18.73	18.9	18.55	18.56	10200	18.56	down	up	incorrect
KLR.US	Kaleyra Inc	20230417	1.83	1.94	1.77	1.84	40700	1.84	up	down	incorrect
KMB.US	Kimberly	20230417	137.77	138.82	137.58	138.63	1402600	138.63	up	up	correct
KMI.US	Kinder Morgan Inc	20230417	17.81	17.86	17.65	17.78	10173900	17.78	down	down	correct
KMPR.US	Kemper Corporation	20230417	52.58	54.57	52.58	54.28	339300	54.28	up	up	correct
KMT.US	Kennametal Inc	20230417	26.41	26.66	26.24	26.38	481700	26.38	down	down	correct
KMX.US	CarMax Inc	20230417	69.24	69.8	68.46	69.6	1613800	69.6	up	up	correct
KN.US	Knowles Corporation	20230417	16.39	16.6	16.26	16.56	538200	16.56	up	up	correct
KNOP.US	KNOT Offshore Partners LP	20230417	5	5.1	4.96	5.04	228000	5.04	up	up	correct
KNX.US	Knight	20230417	55.91	56.03	54.81	55.51	1347000	55.51	down	down	correct
KO.US	The Coca	20230417	63.32	63.53	63.14	63.46	9452400	63.46	up	down	incorrect
KODK.US	Eastman Kodak Company	20230417	3.61	3.66	3.61	3.64	330900	3.64	up	up	correct
KOF.US	Coca	20230417	83.77	84.57	83.16	83.51	315300	83.51	down	down	correct
KOP.US	Koppers Holdings Inc	20230417	34.15	34.44	33.99	34.37	27400	34.37	up	up	correct
KORE.US	KORE Group Holdings Inc	20230417	1.1	1.2	1.1	1.18	84900	1.18	up	up	correct
KOS.US	Kosmos Energy Ltd	20230417	7.62	7.7	7.5	7.56	3297500	7.56	down	down	correct
KR.US	The Kroger Co	20230417	46.9	47.82	46.8	47.81	5852200	47.81	up	up	correct
KRC.US	Kilroy Realty Corporation	20230417	29.61	30.66	29.55	30.53	1329200	30.53	up	up	correct
KREF.US	PA	20230417	16.25	16.4877	16.25	16.29	21839	16.29	up	up	correct
KRG.US	Kite Realty Group Trust	20230417	20.21	20.72	20.08	20.7	1144239	20.7	up	up	correct
KRO.US	Kronos Worldwide Inc	20230417	9.29	9.44	9.27	9.43	139600	9.43	up	up	correct
KRP.US	Kimbell Royalty Partners LP	20230417	16.65	16.69	16.42	16.48	223900	16.48	down	up	incorrect
KSM.US	DWS Strategic Municipal Income Trust	20230417	8.76	8.76	8.57	8.61	22600	8.61	down	down	correct
KSS.US	Kohl's Corporation	20230417	23.45	23.72	23.11	23.34	4923000	23.34	down	down	correct
KT.US	KT Corporation	20230417	11.73	11.76	11.61	11.71	1500100	11.71	down	up	incorrect
KTB.US	Kontoor Brands Inc	20230417	47.1	47.235	46.39	46.9	350300	46.9	down	down	correct
KTF.US	DWS Municipal Income Trust	20230417	8.81	8.83	8.77	8.77	53900	8.77	down	down	correct
KTH.US	Corts Trust For Peco Energy Capital Trust III	20230417	29.92	29.92	29.92	29.92	0	29.92
KTN.US	Credit	20230417	27.75	27.75	27.75	27.75	0	27.75
KUKE.US	Kuke Music Holding Limited	20230417	1.088	1.09	1.05	1.08	14600	1.08	down	down	correct
KW.US	Kennedy	20230417	16.21	16.77	16.1	16.77	635900	16.77	up	up	correct
KWR.US	Quaker Chemical Corporation	20230417	198.44	198.54	193.01	195.96	47000	195.96	down	down	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20230417	8.53	8.6	8.46	8.51	470300	8.51	down	down	correct
L.US	Loews Corporation	20230417	56.13	57.24	55.89	57.2	673500	57.2	up	up	correct
LAC.US	Lithium Americas Corp	20230417	20.39	20.81	20.21	20.55	1331100	20.55	up	up	correct
LAD.US	Lithia Motors Inc	20230417	225.8	228.52	222.45	225.86	492800	225.86	up	up	correct
LADR.US	Ladder Capital Corp	20230417	9.01	9.35	8.95	9.3	779300	9.3	up	up	correct
LAW.US	CS Disco Inc.	20230417	6.2	6.3	6	6.1	128700	6.1	down	down	correct
LAZ.US	Lazard Ltd	20230417	33.77	34.66	33.65	34.32	1091200	34.32	up	up	correct
LBRT.US	Liberty Oilfield Services Inc	20230417	13.37	13.54	13.18	13.25	1495300	13.25	down	up	incorrect
LC.US	LendingClub Corporation	20230417	7.18	7.29	7.065	7.25	1222400	7.25	up	down	incorrect
LCI.US	Lannett Company Inc	20230417	0.7	0.7	0.6525	0.6525	39745	0.6525	down	down	correct
LCII.US	LCI Industries	20230417	111.45	112.99	110.18	111.54	120100	111.54	up	up	correct
LCW.US	UN	20230417	10.35	10.35	10.35	10.35	0	10.35
LDI.US	loanDepot Inc	20230417	1.74	1.74	1.65	1.67	194776	1.67	down	up	incorrect
LDOS.US	Leidos Holdings Inc	20230417	92.02	93.13	91.62	93.09	492400	93.09	up	up	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20230417	17.68	17.7	17.6	17.67	88200	17.67	down	down	correct
LEA.US	Lear Corporation	20230417	135.22	135.79	133.64	134.6	469900	134.6	down	down	correct
LEG.US	Leggett & Platt Incorporated	20230417	31.44	31.89	31.33	31.88	811100	31.88	up	up	correct
LEJU.US	Leju Holdings Limited	20230417	1.17	1.17	1.11	1.13	6900	1.13	down	down	correct
LEN.US	B	20230417	90.35	91.56	90.35	91.49	69200	91.49	up	down	incorrect
LEO.US	BNY Mellon Strategic Municipals Inc	20230417	6.37	6.39	6.29	6.31	31000	6.31	down	down	correct
LEVI.US	Levi Strauss & Co	20230417	15.11	15.18	14.86	15.12	3186000	15.12	up	up	correct
LFT.US	PA	20230417	18.57	18.57	17.95	17.95	962	17.95	down	down	correct
LGF.US	B	20230417	9.99	10.23	9.94	10.14	586463	10.14	up	up	correct
LGFA.US	Lions Gate Entertainment Corp	20230417	10.81	10.99	10.71	10.83	559586	10.83	up	down	incorrect
LGI.US	Lazard Global Total Return and Income Fund Inc	20230417	15.29	15.32	15.19	15.28	46300	15.28	down	down	correct
LH.US	Laboratory Corporation of America Holdings	20230417	229.25	231.79	228.63	231.48	422000	231.48	up	up	correct
LHX.US	L3Harris Technologies Inc	20230417	201.21	202.53	200.75	202.5	832300	202.5	up	up	correct
LII.US	Lennox International Inc	20230417	250.09	253.26	248.05	250.49	339500	250.49	up	up	correct
LIN.US	Linde plc	20230417	359.82	362.4	359.51	362.35	1421500	362.35	up	up	correct
LITB.US	LightInTheBox Holding Co. Ltd	20230417	1.42	1.52	1.42	1.47	33200	1.47	up	up	correct
LL.US	Lumber Liquidators Holdings Inc	20230417	3.39	3.49	3.34	3.47	456700	3.47	up	up	correct
LLY.US	Eli Lilly and Company	20230417	375	375.9	371.16	372.35	2059700	372.35	down	down	correct
LMND.US	Lemonade Inc	20230417	12.8	13.29	12.7	13.14	907700	13.14	up	up	correct
LMT.US	Lockheed Martin Corporation	20230417	486.57	492.26	486.57	489.64	1287800	489.64	up	down	incorrect
LNC.US	Lincoln National Corporation	20230417	21.09	21.95	20.62	21.93	4714500	21.93	up	down	incorrect
LND.US	BrasilAgro	20230417	5.06	5.14	5.06	5.12	27000	5.12	up	up	correct
LNN.US	Lindsay Corporation	20230417	128.25	128.85	126.21	127.31	99200	127.31	down	up	incorrect
LOCL.US	Local Bounti Corporation	20230417	0.489	0.516	0.481	0.505	242400	0.505	up	up	correct
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20230417	7.17	7.2	6.915	6.95	145700	6.95	down	down	correct
LOW.US	Lowe's Companies Inc	20230417	202.5	205.03	202.41	205	2420000	205	up	up	correct
LPG.US	Dorian LPG Ltd	20230417	21.66	22.45	21.57	22.36	478800	22.36	up	down	incorrect
LPL.US	LG Display Co. Ltd	20230417	6.24	6.24	6.14	6.16	189800	6.16	down	down	correct
LPX.US	Louisiana	20230417	58.89	59.73	58.87	59.54	791700	59.54	up	up	correct
LRN.US	Stride Inc	20230417	38.53	38.75	38.08	38.28	293600	38.28	down	down	correct
LSI.US	Life Storage Inc	20230417	137.26	138.33	135.68	137.83	921500	137.83	up	up	correct
LSPD.US	Lightspeed POS Inc	20230417	14.1	14.295	13.99	14.24	515600	14.24	up	down	incorrect
LTC.US	LTC Properties Inc	20230417	34.5	35.04	34.5	34.86	214800	34.6683	up	up	correct
LTH.US	Life Time Group Holdings Inc.	20230417	17.57	17.75	17.32	17.36	475300	17.36	down	down	correct
LTHM.US	Livent Corporation	20230417	21.92	22.79	21.8	22.64	2712800	22.64	up	up	correct
LU.US	Lufax Holding Ltd	20230417	2.09	2.09	2	2.03	8884900	2.03	down	up	incorrect
LUMN.US	Lumen Technologies Inc	20230417	2.27	2.3	2.22	2.28	18107416	2.28	up	down	incorrect
LUV.US	Southwest Airlines Co	20230417	31.82	32.37	31.68	32.31	4447600	32.31	up	down	incorrect
LVS.US	Las Vegas Sands Corp	20230417	58.31	59.3	58.08	58.17	3911800	58.17	down	down	correct
LW.US	Lamb Weston Holdings Inc	20230417	109.1	109.9	108.93	109.47	1314700	109.47	up	up	correct
LXFR.US	Luxfer Holdings PLC	20230417	15.64	15.93	15.63	15.92	44000	15.92	up	up	correct
LXP.US	PC	20230417	47.325	47.551	47.25	47.25	2442	47.25	down	down	correct
LXU.US	LSB Industries Inc	20230417	9.6	9.68	9.32	9.45	569000	9.45	down	up	incorrect
LYB.US	LyondellBasell Industries N.V	20230417	97.22	97.63	96.6	97.27	1694000	97.27	up	up	correct
LYG.US	Lloyds Banking Group plc	20230417	2.37	2.39	2.35	2.38	7433500	2.38	up	up	correct
LYV.US	Live Nation Entertainment Inc	20230417	68.73	69	67.88	68.43	1529400	68.43	down	up	incorrect
LZB.US	La	20230417	27.98	28.21	27.84	28.17	228200	28.17	up	up	correct
M.US	Macy's Inc	20230417	17.72	17.985	17.53	17.87	13428338	17.87	up	up	correct
MA.US	Mastercard Incorporated	20230417	373.36	374.1	368.39	372.76	2432700	372.76	down	down	correct
MAA.US	PI	20230417	54.62	54.62	54.55	54.55	883	54.55	down	down	correct
MAC.US	The Macerich Company	20230417	9.55	10.1	9.51	10.05	1829300	10.05	up	up	correct
MAIN.US	Main Street Capital Corporation	20230417	39.51	39.98	39.26	39.92	301600	39.92	up	up	correct
MAN.US	ManpowerGroup Inc	20230417	80.3	80.62	79.47	80.57	210100	80.57	up	up	correct
MANU.US	Manchester United plc	20230417	21	21.22	18.91	19.68	5689000	19.68	down	down	correct
MAS.US	Masco Corporation	20230417	48.75	49.4	48.56	49.39	1321100	49.39	up	up	correct
MATX.US	Matson Inc	20230417	63.26	63.44	62.36	62.9	181800	62.9	down	down	correct
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20230417	8.31	8.31	8.21	8.24	29400	8.205	down	down	correct
MAX.US	MediaAlpha Inc	20230417	10.51	10.879	9.43	10.37	483000	10.37	down	down	correct
MAXR.US	Maxar Technologies Inc	20230417	52.74	52.76	52.63	52.7	3958000	52.7	down	down	correct
MBI.US	MBIA Inc	20230417	10.27	10.5	10.2	10.5	1520700	10.5	up	up	correct
MBSC.US	UN	20230417	10.44	10.44	10.44	10.44	0	10.44
MC.US	Moelis & Company	20230417	41.54	42.37	41.44	41.57	691200	41.57	up	up	correct
MCB.US	Metropolitan Bank Holding Corp	20230417	29.14	31.3	28.5	31.16	296900	31.16	up	up	correct
MCD.US	McDonald's Corporation	20230417	289.84	290.51	288.18	289.31	2371000	289.31	down	up	incorrect
MCG.US	Membership Collective Group Inc	20230417	5.89	6.08	5.845	6.07	80130	6.07	up	down	incorrect
MCI.US	Barings Corporate Investors	20230417	14.02	14.12	13.52	13.76	27400	13.76	down	down	correct
MCK.US	McKesson Corporation	20230417	361.18	363.36	357.9	363.28	805000	363.28	up	up	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20230417	8.2	8.3	8.19	8.3	36100	8.3	up	up	correct
MCO.US	Moody's Corporation	20230417	301.15	304.07	299.8	303.36	446500	303.36	up	up	correct
MCR.US	MFS Charter Income Trust	20230417	6.3	6.36	6.3	6.32	40400	6.275	up	up	correct
MCS.US	The Marcus Corporation	20230417	17.55	17.62	17.43	17.52	203900	17.52	down	down	correct
MCW.US	Mister Car Wash Inc.	20230417	8.59	8.71	8.52	8.7	1228900	8.7	up	up	correct
MCY.US	Mercury General Corporation	20230417	29.84	30.36	29.68	30.23	215700	30.23	up	up	correct
MD.US	MEDNAX Inc	20230417	14.63	14.88	14.57	14.73	547100	14.73	up	up	correct
MDC.US	M.D.C. Holdings Inc	20230417	37.83	38.34	37.73	38.31	415300	38.31	up	up	correct
MDT.US	Medtronic plc	20230417	80.96	82.17	80.81	82.12	5048900	82.12	up	up	correct
MDU.US	MDU Resources Group Inc	20230417	29.85	30.02	29.8	29.95	523600	29.95	up	up	correct
MEC.US	Mayville Engineering Company Inc	20230417	12.44	13.31	12.44	13.13	134800	13.13	up	up	correct
MED.US	Medifast Inc	20230417	98.57	99.49	96.34	97.36	157700	97.36	down	down	correct
MEG.US	Montrose Environmental Group Inc	20230417	32.34	33.31	31.92	33.24	275637	33.24	up	down	incorrect
MEGI.US	MainStay CBRE Global Infrastructure Megatrends Fund	20230417	14.61	14.82	14.61	14.69	128900	14.5824	up	down	incorrect
MEI.US	Methode Electronics Inc	20230417	42.79	43.3	42.79	43.15	80900	43.15	up	up	correct
MER.US	PK	20230417	25.36	25.4	25.36	25.37	30269	25.37	up	up	correct
MET.US	PF	20230417	21.81	22.015	21.79	21.79	83910	21.79	down	down	correct
MFA.US	PC	20230417	18.115	18.1899	18.04	18.12	8166	18.12	up	up	correct
MFC.US	Manulife Financial Corporation	20230417	19.12	19.3	19.04	19.29	2149300	19.29	up	up	correct
MFG.US	Mizuho Financial Group Inc	20230417	2.98	2.98	2.94	2.98	698300	2.98
MFM.US	MFS Municipal Income Trust	20230417	5.27	5.27	5.19	5.19	26100	5.172	down	down	correct
MFV.US	MFS Special Value Trust	20230417	4.26	4.4	4.26	4.32	32300	4.283	up	down	incorrect
MG.US	Mistras Group Inc	20230417	7.91	8.31	7.9	8.13	104400	8.13	up	up	correct
MGA.US	Magna International Inc	20230417	54.19	54.47	53.58	54.41	833200	54.41	up	up	correct
MGF.US	MFS Government Markets Income Trust	20230417	3.35	3.35	3.31	3.35	38400	3.329
MGM.US	MGM Resorts International	20230417	43.79	44.27	43.6	43.88	2609000	43.88	up	up	correct
MGR.US	Affiliated Managers Group Inc	20230417	24.3	24.74	24.29	24.72	23000	24.72	up	up	correct
MGRB.US	MGRB	20230417	19.42	20.05	19.224	20.02	37500	20.02	up	up	correct
MGRD.US	MGRD	20230417	17.2	17.56	17.13	17.46	18900	17.46	up	down	incorrect
MGY.US	Magnolia Oil & Gas Corporation	20230417	23.36	23.44	22.75	22.77	811500	22.77	down	down	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20230417	11.93	11.94	11.88	11.88	120000	11.88	down	down	correct
MHF.US	Western Asset Municipal High Income Fund Inc	20230417	6.67	6.67	6.62	6.64	27500	6.6198	down	down	correct
MHI.US	Pioneer Municipal High Income Fund Inc	20230417	8.94	8.98	8.91	8.92	36600	8.882	down	down	correct
MHK.US	Mohawk Industries Inc	20230417	97.54	99.21	97.4	99.17	350900	99.17	up	down	incorrect
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20230417	14.02	14.63	14.02	14.29	2600	14.29	up	up	correct
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20230417	10.58	10.59	10.48	10.48	109400	10.48	down	down	correct
MHNC.US	Maiden Holdings North America Ltd	20230417	17.1	17.35	16.67	16.79	6700	16.79	down	down	correct
MIN.US	MFS Intermediate Income Trust	20230417	2.78	2.79	2.77	2.79	219500	2.769	up	up	correct
MIR.US	Mirion Technologies Inc	20230417	8.42	8.51	8.35	8.5	426900	8.5	up	up	correct
MITT.US	PC	20230417	17.32	17.8591	17.32	17.74	2613	17.74	up	up	correct
MIXT.US	MiX Telematics Limited	20230417	7.89	8.03	7.87	8.03	4100	8.03	up	up	correct
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20230417	11.2	11.22	11.18	11.19	58700	11.19	down	up	incorrect
MKC.US	V	20230417	86.9	86.9	85.19	85.19	1500	85.19	down	down	correct
MKL.US	Markel Corporation	20230417	1315.98	1342.5601	1310.51	1339.79	27000	1339.79	up	up	correct
ML.US	MoneyLion Inc	20230417	0.44	0.46	0.432	0.441	472600	0.441	up	up	correct
MLI.US	Mueller Industries Inc	20230417	68.53	68.9	68.06	68.88	322100	68.88	up	up	correct
MLM.US	Martin Marietta Materials Inc	20230417	348.37	354.09	347.46	353.59	225400	353.59	up	up	correct
MLNK.US	MeridianLink Inc.	20230417	15.98	16.065	15.71	15.93	74400	15.93	down	down	correct
MLP.US	Maui Land & Pineapple Company Inc	20230417	12.15	12.33	11.64	12.33	26600	12.33	up	up	correct
MLR.US	Miller Industries Inc	20230417	34.35	34.94	34.09	34.75	33800	34.75	up	up	correct
MMC.US	Marsh & McLennan Companies Inc	20230417	173.23	174.26	172.94	174.17	1632300	174.17	up	up	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20230417	16.98	16.98	16.77	16.86	50900	16.86	down	down	correct
MMI.US	Marcus & Millichap Inc	20230417	31.92	32.64	31.92	32.63	137800	32.63	up	up	correct
MMM.US	3M Company	20230417	106.16	107.1	105.94	106.78	2434100	106.78	up	up	correct
MMP.US	Magellan Midstream Partners L.P	20230417	56.14	56.4	55.6	56.18	1727000	56.18	up	up	correct
MMS.US	Maximus Inc	20230417	83.84	84.03	83.15	84.02	240800	84.02	up	up	correct
MMT.US	MFS Multimarket Income Trust	20230417	4.59	4.65	4.57	4.61	156000	4.577	up	up	correct
MMU.US	Western Asset Managed Municipals Fund Inc	20230417	10.28	10.28	10.21	10.27	40700	10.2326	down	down	correct
MNP.US	Western Asset Municipal Partners Fund Inc	20230417	12.13	12.13	12.02	12.04	9000	11.9967	down	down	correct
MNSO.US	MINISO Group Holding Limited	20230417	16.75	17.027	16.71	16.91	493400	16.91	up	up	correct
MO.US	Altria Group Inc	20230417	45.19	45.46	45.11	45.44	6707000	45.44	up	up	correct
MOD.US	Modine Manufacturing Company	20230417	21.71	21.99	21.47	21.98	181500	21.98	up	up	correct
MODN.US	Model N Inc	20230417	34.1	34.6	33.99	34.5	186300	34.5	up	up	correct
MOG.US	A	20230417	99.39	99.39	98.15	98.93	78929	98.93	down	down	correct
MOGU.US	MOGU Inc	20230417	2.3	3.03	2.28	2.82	21900	2.82	up	up	correct
MOH.US	Molina Healthcare Inc	20230417	293.41	295.33	291.35	295.13	349600	295.13	up	up	correct
MOS.US	The Mosaic Company	20230417	47.04	47.58	47.04	47.46	2052600	47.46	up	up	correct
MOV.US	Movado Group Inc	20230417	26.26	26.4	26	26.35	213000	26.35	up	up	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20230417	11.42	11.42	11.29	11.35	71100	11.35	down	down	correct
MPC.US	Marathon Petroleum Corporation	20230417	130.21	130.66	127.62	129.3	2875200	129.3	down	up	incorrect
MPLX.US	MPLX LP	20230417	34.92	35.11	34.74	34.86	1725300	34.86	down	up	incorrect
MPV.US	Barings Participation Investors	20230417	13.06	13.08	12.9	12.92	6600	12.92	down	down	correct
MPW.US	Medical Properties Trust Inc	20230417	8.31	8.56	8.28	8.53	8172500	8.53	up	up	correct
MPX.US	Marine Products Corporation	20230417	13.4	13.69	13.23	13.41	15400	13.41	up	up	correct
MQT.US	BlackRock MuniYield Quality Fund II Inc	20230417	10.36	10.38	10.31	10.33	63600	10.33	down	down	correct
MQY.US	BlackRock MuniYield Quality Fund Inc	20230417	11.85	11.89	11.73	11.75	163000	11.75	down	down	correct
MRC.US	MRC Global Inc	20230417	9.4	9.46	9.3	9.32	447300	9.32	down	down	correct
MRK.US	Merck & Co. Inc	20230417	115.69	116.45	114.2	115.01	6575500	115.01	down	up	incorrect
MRO.US	Marathon Oil Corporation	20230417	25.71	25.75	24.74	24.8	14266300	24.8	down	down	correct
MS.US	PL	20230417	22.85	23.01	22.62	23.01	34033	23.01	up	up	correct
MSA.US	MSA Safety Incorporated	20230417	131.06	132.2	130.84	131.6	45600	131.6	up	up	correct
MSB.US	Mesabi Trust	20230417	25.1	25.79	25.1	25.18	28600	25.18	up	up	correct
MSC.US	Studio City International Holdings Limited	20230417	8.39	8.39	7.43	7.94	16600	7.94	down	down	correct
MSCI.US	MSCI Inc	20230417	537.19	544.97	534.37	537.57	477000	537.57	up	up	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20230417	6.57	6.65	6.5	6.5	39100	6.5	down	down	correct
MSI.US	Motorola Solutions Inc	20230417	291.39	292.3	289.46	290.92	656500	290.92	down	up	incorrect
MSM.US	MSC Industrial Direct Co. Inc	20230417	88.76	89.79	88.23	89.12	358800	89.12	up	down	incorrect
MT.US	ArcelorMittal	20230417	29.77	29.9	29.62	29.85	1844300	29.85	up	up	correct
MTB.US	M&T Bank Corporation	20230417	116	125.78	114.38	125.66	5167200	125.66	up	up	correct
MTCN.US	Arcelormittal	20230417	70	70.42	69.81	70.42	2200	70.42	up	up	correct
MTD.US	Mettler	20230417	1585.59	1596.3101	1572.5699	1595.92	72000	1595.92	up	up	correct
MTDR.US	Matador Resources Company	20230417	52.78	53.16	51.61	51.76	935300	51.76	down	down	correct
MTG.US	MGIC Investment Corporation	20230417	14.03	14.27	14.01	14.25	1528200	14.25	up	up	correct
MTH.US	Meritage Homes Corporation	20230417	120.03	122.95	120.02	122.9	331800	122.9	up	down	incorrect
MTN.US	Vail Resorts Inc	20230417	244.72	247.88	244.33	246.5	269100	246.5	up	up	correct
MTR.US	Mesa Royalty Trust	20230417	19.01	19.8	19	19.31	24500	19.31	up	up	correct
MTRN.US	Materion Corporation	20230417	114.29	115.54	112.88	114.35	55500	114.35	up	up	correct
MTW.US	The Manitowoc Company Inc	20230417	15.08	15.7	14.98	15.66	406300	15.66	up	up	correct
MTX.US	Minerals Technologies Inc	20230417	60.02	60.39	59.45	60.21	81800	60.21	up	up	correct
MTZ.US	MasTec Inc	20230417	88.78	89.69	88.32	89.47	338900	89.47	up	up	correct
MUA.US	BlackRock MuniAssets Fund Inc	20230417	10.44	10.49	10.35	10.4	86200	10.4	down	down	correct
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20230417	11.1	11.1	10.92	10.94	158800	10.94	down	down	correct
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20230417	9.97	9.97	9.88	9.9	88800	9.9	down	down	correct
MUFG.US	Mitsubishi UFJ Financial Group Inc	20230417	6.52	6.58	6.49	6.58	2827100	6.58	up	down	incorrect
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20230417	11.64	11.67	11.61	11.62	267500	11.62	down	down	correct
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20230417	11.45	11.46	11.29	11.31	156500	11.31	down	down	correct
MUR.US	Murphy Oil Corporation	20230417	39.02	39.25	38.5	38.91	1707100	38.91	down	down	correct
MUSA.US	Murphy USA Inc	20230417	273.07	274.6	270.82	272.2	189600	272.2	down	down	correct
MUX.US	McEwen Mining Inc	20230417	9.48	9.504	9.05	9.1	550400	9.1	down	down	correct
MVF.US	BlackRock MuniVest Fund Inc	20230417	6.9	6.92	6.86	6.9	148000	6.9
MVO.US	MV Oil Trust	20230417	12.49	12.58	11.99	11.99	111600	11.99	down	down	correct
MVT.US	BlackRock MuniVest Fund II Inc	20230417	10.61	10.64	10.56	10.61	31300	10.61
MWA.US	Mueller Water Products Inc	20230417	13.51	13.7	13.48	13.69	760100	13.69	up	up	correct
MX.US	Magnachip Semiconductor Corporation	20230417	9.39	9.39	9.1	9.23	224000	9.23	down	down	correct
MXE.US	Mexico Equity & Income Fund Inc	20230417	10.06	10.2	10.05	10.08	4500	10.08	up	up	correct
MXF.US	The Mexico Fund Inc	20230417	16.91	16.92	16.8	16.92	19700	16.72	up	up	correct
MXL.US	MaxLinear Inc	20230417	31.3	32.05	31.15	31.9	466500	31.9	up	down	incorrect
MYD.US	BlackRock MuniYield Fund Inc	20230417	10.68	10.71	10.64	10.69	154800	10.69	up	up	correct
MYE.US	Myers Industries Inc	20230417	20.31	20.34	19.93	20.14	61800	20.14	down	up	incorrect
MYI.US	BlackRock MuniYield Quality Fund III Inc	20230417	11.11	11.17	11.05	11.09	226200	11.09	down	up	incorrect
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20230417	10.32	10.32	10.17	10.17	42100	10.17	down	down	correct
MYTE.US	MYT Netherlands Parent B.V	20230417	7.27	7.27	7	7	11100	7	down	down	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20230417	11.06	11.08	10.95	10.97	253800	10.97	down	down	correct
NAD.US	Nuveen Quality Municipal Income Fund	20230417	11.55	11.57	11.44	11.45	505800	11.45	down	down	correct
NAN.US	Nuveen New York Quality Municipal Income Fund	20230417	11.16	11.16	10.96	10.99	26200	10.99	down	down	correct
NAPA.US	The Duckhorn Portfolio Inc	20230417	14.76	14.855	14.63	14.8	598713	14.8	up	up	correct
NAT.US	Nordic American Tankers Limited	20230417	3.6	3.85	3.6	3.84	3520800	3.84	up	up	correct
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20230417	11.1	11.1	11.03	11.05	19900	11.05	down	down	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20230417	16.15	16.15	15.88	15.91	75000	15.91	down	up	incorrect
NBHC.US	National Bank Holdings Corporation	20230417	32.09	33.21	31.89	33.15	178000	33.15	up	up	correct
NBR.US	Nabors Industries Ltd	20230417	119.19	121.26	116.61	118	211900	118	down	down	correct
NBXG.US	Neuberger Berman Next Generation Connectivity Fund Inc	20230417	10.02	10.02	9.92	9.98	163200	9.98	down	down	correct
NC.US	NACCO Industries Inc	20230417	37.32	37.36	36.15	36.21	18300	36.21	down	down	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20230417	9.07	9.09	9	9.01	64100	9.01	down	down	correct
NCLH.US	Norwegian Cruise Line Holdings Ltd	20230417	12.65	12.97	12.56	12.95	8390100	12.95	up	up	correct
NCR.US	NCR Corporation	20230417	22.5	23	22.38	23	1634400	23	up	up	correct
NCV.US	PA	20230417	21.44	21.66	21.44	21.66	579	21.66	up	up	correct
NCZ.US	PA	20230417	21.335	21.36	21.2549	21.36	6410	21.36	up	up	correct
NDMO.US	Nuveen Dynamic Municipal Opportunities Fund	20230417	11	11.04	10.858	11.02	52000	11.02	up	down	incorrect
NDP.US	Tortoise Energy Independence Fund Inc	20230417	29.62	29.62	29.37	29.52	2600	29.52	down	up	incorrect
NE.US	Noble Corporation	20230417	39.67	40.93	39.5	40.57	1350100	40.57	up	up	correct
NEA.US	Nuveen AMT	20230417	11.3	11.3	11.21	11.21	463900	11.21	down	up	incorrect
NEM.US	Newmont Corporation	20230417	48.99	49	48.22	48.47	8334600	48.47	down	down	correct
NEP.US	NextEra Energy Partners LP	20230417	60.8	61.87	60.8	61.72	593900	61.72	up	up	correct
NET.US	Cloudflare Inc	20230417	64.71	65.65	64.044	64.7	2727700	64.7	down	down	correct
NETI.US	Eneti Inc	20230417	9.56	10.26	9.56	10.19	598200	10.19	up	up	correct
NEU.US	NewMarket Corporation	20230417	368.14	368.97	365.39	367.91	18300	367.91	down	down	correct
NEWR.US	New Relic Inc	20230417	73.52	74.86	73.52	74.31	311200	74.31	up	down	incorrect
NEX.US	NexTier Oilfield Solutions Inc	20230417	8.62	8.64	8.32	8.39	1748200	8.39	down	down	correct
NEXA.US	Nexa Resources S.A	20230417	6.65	6.65	6.28	6.4	222500	6.4	down	up	incorrect
NFG.US	National Fuel Gas Company	20230417	56.3	56.59	55.66	56.08	365800	56.08	down	down	correct
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20230417	11.71	11.87	11.71	11.85	314700	11.85	up	up	correct
NGG.US	National Grid plc	20230417	69.56	69.76	69	69.47	434704	69.47	down	down	correct
NGL.US	PC	20230417	21.0102	21.0102	21.0102	21.0102	0	21.0102
NGS.US	Natural Gas Services Group Inc	20230417	10.82	10.94	10.59	10.6	16700	10.6	down	down	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20230417	10.91	11.08	10.83	11	22200	11	up	up	correct
NGVT.US	Ingevity Corporation	20230417	72.62	72.91	71.97	72.73	203200	72.73	up	up	correct
NHI.US	National Health Investors Inc	20230417	50.33	50.91	50	50.65	373800	50.65	up	down	incorrect
NI.US	PB	20230417	24.62	24.72	24.565	24.69	33607	24.69	up	down	incorrect
NIE.US	AllianzGI Equity & Convertible Income Fund	20230417	20.01	20.14	19.9	19.95	62900	19.95	down	down	correct
NIM.US	Nuveen Select Maturities Municipal Fund	20230417	9.61	9.62	9.48	9.53	7300	9.53	down	down	correct
NIMC.US	NiSource Inc	20230417	104.07	104.8	104.07	104.449	4700	104.449	up	up	correct
NINE.US	Nine Energy Service Inc	20230417	5.23	5.324	4.8	4.88	1029200	4.88	down	up	incorrect
NIO.US	NIO Inc	20230417	9.54	10.03	9.51	9.83	48549500	9.83	up	up	correct
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20230417	12.85	12.85	12.83	12.84	5500	12.84	down	down	correct
NJR.US	New Jersey Resources Corporation	20230417	53.58	54	53.21	53.89	285100	53.89	up	up	correct
NKE.US	NIKE Inc	20230417	126.03	126.48	125.13	126.19	3917900	126.19	up	up	correct
NKG.US	Nuveen Georgia Quality Municipal Income Fund	20230417	0.395	0.4	0.375	0.38	417475	0.38	down	down	correct
NKX.US	Nuveen California AMT	20230417	11.66	11.66	11.45	11.48	156800	11.48	down	down	correct
NL.US	NL Industries Inc	20230417	6.39	6.65	6.37	6.6	15400	6.6	up	up	correct
NLS.US	Nautilus Inc	20230417	1.32	1.34	1.3	1.32	75000	1.32
NLY.US	PI	20230417	23.28	23.415	23.13	23.4	22396	23.4	up	up	correct
NM.US	PH	20230417	21.25	21.25	21.25	21.25	100	21.25
NMAI.US	Nuveen Multi	20230417	11.75	11.807	11.73	11.77	99300	11.77	up	up	correct
NMCO.US	Nuveen Municipal Credit Opportunities Fund	20230417	11.23	11.23	11.04	11.08	149700	11.08	down	down	correct
NMG.US	Nouveau Monde Graphite Inc	20230417	4.31	4.4	4.03	4.04	106800	4.04	down	down	correct
NMI.US	Nuveen Municipal Income Fund Inc	20230417	9.88	9.89	9.75	9.86	13700	9.86	down	down	correct
NMK.US	PC	20230417	85.5804	85.5804	85.5804	85.5804	0	85.5804
NMM.US	Navios Maritime Partners L.P	20230417	23.8	24.48	23.75	24.4	61200	24.4	up	up	correct
NMPRH.US	Navios Maritime Holdings Inc	20230417	21.25	21.25	21.25	21.25	100	21.25
NMR.US	Nomura Holdings Inc	20230417	3.81	3.82	3.77	3.81	1200400	3.81
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20230417	11.76	11.84	11.75	11.78	7200	11.78	up	up	correct
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20230417	10.61	10.61	10.59	10.59	7700	10.59	down	down	correct
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20230417	10.83	10.85	10.71	10.74	245800	10.74	down	up	incorrect
NNI.US	Nelnet Inc	20230417	90.87	92.05	90.71	91.95	31500	91.95	up	up	correct
NNN.US	National Retail Properties Inc	20230417	42.68	43.4	42.5	43.4	1199000	43.4	up	up	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20230417	8.65	8.67	8.53	8.67	28300	8.67	up	up	correct
NOA.US	North American Construction Group Ltd	20230417	18.28	18.28	17.79	18.01	72200	18.01	down	down	correct
NOAH.US	Noah Holdings Limited	20230417	16.47	17.02	16.47	16.94	55600	16.94	up	up	correct
NOC.US	Northrop Grumman Corporation	20230417	472.99	477.68	471.38	474.79	598400	474.79	up	up	correct
NOK.US	Nokia Corporation	20230417	4.86	4.87	4.81	4.85	16201200	4.85	down	down	correct
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20230417	10.3	10.3	10.24	10.25	6100	10.25	down	up	incorrect
NOMD.US	Nomad Foods Limited	20230417	18.66	18.81	18.57	18.62	283000	18.62	down	down	correct
NOV.US	NOV Inc	20230417	18.77	18.96	18.5	18.68	2625300	18.68	down	down	correct
NOVA.US	Sunnova Energy International Inc	20230417	16.06	17.11	16.01	16.55	4276700	16.55	up	up	correct
NOW.US	ServiceNow Inc	20230417	465.01	471.69	463.57	470.55	1070800	470.55	up	up	correct
NPCT.US	Nuveen Core Plus Impact Fund	20230417	10.36	10.36	10.18	10.19	86100	10.19	down	down	correct
NPK.US	National Presto Industries Inc	20230417	71.3	71.84	71.03	71.52	21600	71.52	up	up	correct
NPO.US	EnPro Industries Inc	20230417	97.59	99.64	97.33	99.23	47800	99.23	up	down	incorrect
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20230417	11.48	11.48	11.32	11.36	5000	11.36	down	down	correct
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20230417	11.46	11.47	11.41	11.42	62200	11.42	down	down	correct
NR.US	Newpark Resources Inc	20230417	3.95	4	3.93	3.95	389900	3.95
NREF.US	PA	20230417	19.74	20.005	19.51	19.61	2381	19.61	down	down	correct
NRG.US	NRG Energy Inc	20230417	35.49	35.51	34.8	35.11	6666000	35.11	down	up	incorrect
NRGX.US	PIMCO Energy and Tactical Credit Opportunities Fund	20230417	14.96	15.09	14.89	14.89	34600	14.89	down	down	correct
NRK.US	Nuveen New York AMT	20230417	10.58	10.6	10.48	10.54	163200	10.54	down	down	correct
NRP.US	Natural Resource Partners L.P	20230417	51.9	52.33	51.51	51.77	10900	51.77	down	down	correct
NRT.US	North European Oil Royalty Trust	20230417	14.42	14.5	14.03	14.16	57900	14.16	down	down	correct
NRUC.US	National Rural Utilities Cooperative Finance Corp	20230417	23.82	23.95	23.73	23.83	24600	23.83	up	up	correct
NS.US	PC	20230417	25.11	25.37	25.11	25.295	5469	25.295	up	up	correct
NSA.US	PA	20230417	23.71	23.76	23.31	23.5218	9354	23.5218	down	down	correct
NSC.US	Norfolk Southern Corporation	20230417	208.33	210	207.4	209.71	1283700	209.71	up	up	correct
NSL.US	Nuveen Senior Income Fund	20230417	4.63	4.65	4.62	4.64	125800	4.64	up	up	correct
NSP.US	Insperity Inc	20230417	123.93	127.05	123.35	127	211000	127	up	up	correct
NTB.US	The Bank of N.T. Butterfield & Son Limited	20230417	25.36	26.02	25.02	26.02	552200	26.02	up	down	incorrect
NTCO.US	Natura &Co Holding S.A	20230417	4.64	4.64	4.48	4.49	1804800	4.49	down	down	correct
NTEST.US	Z	20230417	25	25	25	25	0	25
NTG.US	Tortoise Midstream Energy Fund Inc	20230417	34.72	34.72	34.06	34.23	5500	34.23	down	down	correct
NTR.US	Nutrien Ltd	20230417	72.86	74.94	72.81	74.88	1837700	74.88	up	up	correct
NTST.US	NETSTREIT Corp	20230417	17.8	17.99	17.69	17.89	685988	17.89	up	up	correct
NTZ.US	Natuzzi S.p.A	20230417	5	5	5	5	31	5
NUE.US	Nucor Corporation	20230417	146.67	148.04	145.9	147.67	1465800	147.67	up	up	correct
NUO.US	Nuveen Ohio Quality Municipal Income Fund	20230417	12.66	12.66	12.66	12.66	0	12.66
NUS.US	Nu Skin Enterprises Inc	20230417	40.89	40.89	40.09	40.65	248600	40.65	down	down	correct
NUV.US	Nuveen Municipal Value Fund Inc	20230417	8.84	8.94	8.82	8.85	436000	8.85	up	up	correct
NUW.US	Nuveen AMT	20230417	13.92	13.92	13.75	13.8	29300	13.8	down	down	correct
NVG.US	Nuveen AMT	20230417	11.87	11.87	11.81	11.83	448300	11.83	down	down	correct
NVGS.US	Navigator Holdings Ltd	20230417	14	14.6	13.91	14.56	424400	14.56	up	up	correct
NVR.US	NVR Inc	20230417	5650.48	5743.1802	5650.48	5693.04	20000	5693.04	up	up	correct
NVRO.US	Nevro Corp	20230417	36.62	37.82	36.62	37.64	711600	37.64	up	up	correct
NVS.US	Novartis AG	20230417	98.34	98.35	97.61	97.97	1970700	97.97	down	down	correct
NVST.US	Envista Holdings Corporation	20230417	37.6	37.72	37.35	37.65	1880100	37.65	up	up	correct
NVT.US	nVent Electric plc	20230417	42.79	43.24	42.57	42.93	761000	42.93	up	down	incorrect
NVTA.US	Invitae Corporation	20230417	1.36	1.43	1.33	1.35	5162400	1.35	down	down	correct
NWG.US	NatWest Group plc	20230417	6.78	6.81	6.74	6.81	1980900	6.81	up	up	correct
NWN.US	Northwest Natural Holding Company	20230417	47.21	47.71	46.94	47.52	86900	47.52	up	up	correct
NX.US	Quanex Building Products Corporation	20230417	20.62	20.88	20.49	20.66	90800	20.66	up	down	incorrect
NXC.US	Nuveen California Select Tax	20230417	13.4	13.65	13.31	13.5	8200	13.5	up	up	correct
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20230417	11.69	11.71	11.67	11.68	87500	11.68	down	down	correct
NYC.US	New York City REIT Inc	20230417	12.53	12.92	11.1401	11.3663	15939	11.3663	down	down	correct
NXN.US	Nuveen New York Select Tax	20230417	11.8	11.86	11.8	11.86	5200	11.86	up	up	correct
NXP.US	Nuveen Select Tax	20230417	14.53	14.7	14.52	14.64	64800	14.64	up	down	incorrect
NXRT.US	NexPoint Residential Trust Inc	20230417	43.04	43.91	42.74	43.87	87600	43.87	up	down	incorrect
NYCB.US	PU	20230417	40.48	40.48	39.46	40.07	13395	40.07	down	down	correct
NYT.US	The New York Times Company	20230417	39.87	40.37	39.68	40.34	759200	40.34	up	down	incorrect
NZF.US	Nuveen Municipal Credit Income Fund	20230417	11.91	11.91	11.78	11.81	597700	11.81	down	down	correct
O.US	Realty Income Corporation	20230417	61.02	61.57	60.79	61.56	2960500	61.56	up	up	correct
OAK.US	PB	20230417	22.01	22.15	21.7639	21.935	10292	21.935	down	down	correct
OC.US	Owens Corning	20230417	98.34	99.29	98	99.23	830900	99.23	up	up	correct
OCFT.US	OneConnect Financial Technology Co. Ltd	20230417	5.27	5.32	5.14	5.31	22100	5.31	up	up	correct
OCN.US	Ocwen Financial Corporation	20230417	29.14	30	29.14	30	37000	30	up	down	incorrect
ODC.US	Oil	20230417	41.17	41.59	40.79	40.98	15300	40.98	down	down	correct
OEC.US	Orion Engineered Carbons S.A	20230417	25.17	25.47	24.94	25.45	469500	25.45	up	up	correct
OFC.US	Corporate Office Properties Trust	20230417	22.83	23.21	22.71	23.15	991600	23.15	up	up	correct
OFG.US	OFG Bancorp	20230417	24.07	24.55	23.79	24.5	248700	24.5	up	up	correct
OGE.US	OGE Energy Corp	20230417	38.14	38.26	37.62	37.86	1132500	37.86	down	down	correct
OGN.US	Organon & Co	20230417	23.71	24.135	23.52	24.04	1543200	24.04	up	up	correct
OGS.US	ONE Gas Inc	20230417	79.81	80.77	79.41	80.64	231900	80.64	up	up	correct
OHI.US	Omega Healthcare Investors Inc	20230417	27.63	28	27.39	27.78	1233700	27.78	up	up	correct
OI.US	O	20230417	22.66	22.76	22.14	22.55	458000	22.55	down	up	incorrect
OIA.US	Invesco Municipal Income Opportunities Trust	20230417	6.26	6.29	6.24	6.25	48800	6.25	down	down	correct
OII.US	Oceaneering International Inc	20230417	18.16	18.21	17.95	18.19	418300	18.19	up	up	correct
OIS.US	Oil States International Inc	20230417	8.28	8.39	8.16	8.2	387200	8.2	down	up	incorrect
OKE.US	ONEOK Inc	20230417	67.11	67.48	66.08	66.41	1409100	66.41	down	down	correct
OLN.US	Olin Corporation	20230417	56.9	57.29	56.39	57.19	959000	57.19	up	up	correct
OLO.US	Olo Inc	20230417	8.42	8.47	8.285	8.45	605500	8.45	up	up	correct
OLP.US	One Liberty Properties Inc	20230417	22.24	22.67	22.14	22.64	42700	22.64	up	up	correct
OMC.US	Omnicom Group Inc	20230417	94.84	95.81	94.27	95.71	1770400	95.71	up	up	correct
OMF.US	OneMain Holdings Inc	20230417	37.52	38.05	37.25	38.05	655500	38.05	up	up	correct
OMI.US	Owens & Minor Inc	20230417	14.43	14.74	14.43	14.72	364500	14.72	up	down	incorrect
ONON.US	On Holding AG	20230417	30.72	30.72	29.92	30.45	2725500	30.45	down	up	incorrect
ONTF.US	ON24 Inc	20230417	8.92	9.01	8.82	8.85	162900	8.85	down	down	correct
ONTO.US	Onto Innovation Inc	20230417	81.48	82.15	80.01	80.96	188600	80.96	down	down	correct
OOMA.US	Ooma Inc	20230417	12.2	12.52	12.05	12.51	143000	12.51	up	down	incorrect
OPY.US	Oppenheimer Holdings Inc	20230417	36.7	37.31	36.53	37.25	39700	37.25	up	up	correct
OR.US	Osisko Gold Royalties Ltd	20230417	16.41	16.44	15.995	16.11	754000	16.11	down	up	incorrect
ORA.US	Ormat Technologies Inc	20230417	85.96	86.96	85.83	86.74	469900	86.74	up	up	correct
ORAN.US	Orange S.A	20230417	12.5	12.51	12.44	12.44	390000	12.44	down	up	incorrect
ORC.US	Orchid Island Capital Inc	20230417	10.97	11.12	10.84	11.08	525600	11.08	up	up	correct
ORCC.US	Owl Rock Capital Corporation	20230417	12.86	12.955	12.81	12.95	1861124	12.95	up	up	correct
ORCL.US	Oracle Corporation	20230417	95.64	95.99	95.31	95.59	4772400	95.59	down	down	correct
ORI.US	Old Republic International Corporation	20230417	25.08	25.32	24.96	25.26	1671900	25.26	up	up	correct
ORN.US	Orion Group Holdings Inc	20230417	2.56	2.58	2.5	2.55	11400	2.55	down	down	correct
OSCR.US	Oscar Health Inc	20230417	6.3	6.51	6.24	6.45	1243000	6.45	up	up	correct
OSG.US	Overseas Shipholding Group Inc	20230417	3.95	4	3.94	3.96	285618	3.96	up	up	correct
OSH.US	Oak Street Health Inc	20230417	38.84	38.88	38.83	38.86	3595700	38.86	up	up	correct
OSI.US	UN	20230417	10	10	10	10	0	10
OSK.US	Oshkosh Corporation	20230417	80.52	81.22	80.29	80.45	372600	80.45	down	down	correct
OUT.US	Outfront Media Inc. (REIT)	20230417	15.99	16.54	15.92	16.39	1640600	16.39	up	up	correct
OVV.US	Ovintiv Inc	20230417	37.45	38.28	37.28	37.77	2859400	37.77	up	up	correct
OXM.US	Oxford Industries Inc	20230417	101.5	103.79	101.15	103.61	145200	103.61	up	up	correct
OXY.US	Occidental Petroleum Corporation	20230417	64.38	64.41	62.85	62.94	8514700	62.94	down	down	correct
OZ.US	Belpointe PREP LLC Unit	20230417	93.625	93.625	92.5	93	12200	93	down	down	correct
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20230417	194.06	197.38	192.88	195.58	58300	195.58	up	up	correct
PACK.US	Ranpak Holdings Corp	20230417	4.58	4.67	4.5	4.59	266200	4.59	up	up	correct
PAG.US	Penske Automotive Group Inc	20230417	142.51	142.55	140.4	142.26	251900	142.26	down	down	correct
PAGS.US	PagSeguro Digital Ltd	20230417	9.2	9.22	8.92	9.04	2364500	9.04	down	up	incorrect
PAI.US	Western Asset Investment Grade Income Fund Inc	20230417	11.98	12.12	11.91	11.98	16800	11.933
PAM.US	Pampa Energía S.A	20230417	37.37	37.76	36.31	37.63	106800	37.63	up	down	incorrect
PAR.US	PAR Technology Corporation	20230417	33.59	33.87	32.81	33.86	125700	33.86	up	up	correct
PARR.US	Par Pacific Holdings Inc	20230417	25.65	25.73	23.9	24.45	1419700	24.45	down	down	correct
PATH.US	UiPath Inc	20230417	16.15	16.43	15.91	16.21	3179744	16.21	up	up	correct
PAY.US	Paymentus Holdings Inc	20230417	8.79	8.87	8.7	8.81	22500	8.81	up	up	correct
PAYC.US	Paycom Software Inc	20230417	303.75	308.48	302.018	307.25	347800	307.25	up	up	correct
PB.US	Prosperity Bancshares Inc	20230417	59.56	61.48	58.96	61.33	513500	61.33	up	up	correct
PBA.US	Pembina Pipeline Corporation	20230417	33.8	33.81	33.35	33.51	483000	33.51	down	down	correct
PHI.US	PLDT Inc	20230417	22.9	22.99	22.66	22.77	52500	22.77	down	down	correct
PBF.US	PBF Energy Inc	20230417	38.5	38.65	37.46	38.53	2637300	38.53	up	down	incorrect
PBH.US	Prestige Consumer Healthcare Inc	20230417	62.82	63.06	62.31	62.34	185700	62.34	down	down	correct
PBI.US	PB	20230417	14.32	14.7	14.3	14.49	21868	14.49	up	up	correct
PBR.US	A	20230417	10.8	10.87	10.69	10.79	7584700	10.79	down	down	correct
PBRA.US	Petróleo Brasileiro S.A.	20230417	10.8	10.87	10.69	10.79	7585769	10.79	down	down	correct
PBT.US	Permian Basin Royalty Trust	20230417	25.41	26.69	25.4	26.55	167700	26.55	up	down	incorrect
PCF.US	High Income Securities Fund	20230417	6.56	6.71	6.46	6.69	120900	6.63	up	up	correct
PCG.US	PG&E Corporation	20230417	16.91	16.93	16.65	16.86	7994300	16.86	down	down	correct
PCGU.US	PG&E Corporation	20230417	147.69	147.69	146.91	147.345	1600	147.345	down	down	correct
PCK.US	PIMCO California Municipal Income Fund II	20230417	6.26	6.26	6.13	6.14	99500	6.14	down	down	correct
PCM.US	PCM Fund Inc	20230417	8.92	9.19	8.92	9.17	50600	9.17	up	up	correct
PCN.US	PIMCO Corporate & Income Strategy Fund	20230417	12.7	12.75	12.62	12.7	65000	12.7
PCOR.US	Procore Technologies Inc	20230417	52.08	53.2	52	53.14	818900	53.14	up	up	correct
PCQ.US	PIMCO California Municipal Income Fund	20230417	10.08	10.09	10.02	10.06	48000	10.06	down	down	correct
PD.US	PagerDuty Inc	20230417	33.93	34.28	33.35	34.12	1161500	34.12	up	up	correct
PDI.US	PIMCO Dynamic Income Fund	20230417	17.89	17.96	17.68	17.78	1530500	17.78	down	down	correct
PDM.US	Piedmont Office Realty Trust Inc	20230417	6.39	6.73	6.36	6.7	1752100	6.7	up	up	correct
PDO.US	Pimco Dynamic Income Opportunities Fund	20230417	12.81	12.816	12.58	12.7	288900	12.7	down	down	correct
PDS.US	Precision Drilling Corporation	20230417	51.96	51.96	50.08	50.2	55800	50.2	down	down	correct
PDT.US	John Hancock Premium Dividend Fund	20230417	12.75	12.75	12.58	12.62	92200	12.62	down	down	correct
PEAK.US	Healthpeak Properties Inc	20230417	21.07	21.51	21.03	21.5	4283700	21.5	up	up	correct
PEB.US	PG	20230417	19.72	19.7499	19.6	19.6	33272	19.6	down	down	correct
PEG.US	Public Service Enterprise Group Incorporated	20230417	63.65	63.87	63.1	63.7	1730800	63.7	up	up	correct
PEN.US	Penumbra Inc	20230417	278.06	280	270.6	271.94	286300	271.94	down	down	correct
PEO.US	Adams Natural Resources Fund Inc	20230417	21.52	21.75	21.27	21.32	64000	21.32	down	down	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20230417	10.46	10.81	10.32	10.67	66100	10.6103	up	up	correct
PFE.US	Pfizer Inc	20230417	41.12	41.28	40.96	41.18	17608600	41.18	up	up	correct
PFGC.US	Performance Food Group Company	20230417	60.45	61.44	60.205	61.41	625400	61.41	up	down	incorrect
PFH.US	CABCO Trust for JC Penney Debentures	20230417	20.5	20.6	20.37	20.45	35100	20.45	down	down	correct
PFL.US	PIMCO Income Strategy Fund	20230417	8.09	8.09	8	8.06	61500	8.06	down	up	incorrect
PFN.US	PIMCO Income Strategy Fund II	20230417	7.08	7.11	7.02	7.06	170700	7.06	down	down	correct
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20230417	8.2	8.34	8.2	8.23	10900	8.1797	up	up	correct
PFS.US	Provident Financial Services Inc	20230417	18.02	18.21	17.76	18.2	512200	18.2	up	up	correct
PFSI.US	PennyMac Financial Services Inc	20230417	62.94	63.38	61.9	62.65	436400	62.65	down	down	correct
PG.US	The Procter & Gamble Company	20230417	151.17	151.47	150.34	151.05	4296400	150.1102	down	down	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20230417	7.62	7.74	7.6	7.68	28900	7.68	up	down	incorrect
PGR.US	The Progressive Corporation	20230417	136.94	138.5	136	138.41	2988700	138.41	up	up	correct
PGRE.US	Paramount Group Inc	20230417	4.32	4.495	4.3	4.48	1583000	4.48	up	up	correct
PGTI.US	PGT Innovations Inc	20230417	25.62	25.84	25.46	25.68	202400	25.68	up	up	correct
PGZ.US	Principal Real Estate Income Fund	20230417	9.39	9.42	9.37	9.4	36700	9.4	up	up	correct
PH.US	Parker	20230417	320.57	325.73	319.53	325.41	877300	325.41	up	up	correct
PHD.US	Pioneer Floating Rate Fund Inc	20230417	8.78	8.85	8.78	8.84	89000	8.75	up	up	correct
PHG.US	Koninklijke Philips N.V	20230417	18.23	18.23	18	18.2	1615700	18.2	down	down	correct
PHK.US	PIMCO High Income Fund	20230417	4.78	4.78	4.75	4.76	215500	4.76	down	up	incorrect
PHM.US	PulteGroup Inc	20230417	59.97	60.8	59.95	60.59	2125000	60.59	up	up	correct
PHR.US	Phreesia Inc	20230417	31.37	32.03	31.33	32.02	434700	32.02	up	down	incorrect
PHT.US	Pioneer High Income Fund Inc	20230417	6.94	6.95	6.86	6.87	109000	6.812	down	up	incorrect
PHX.US	PHX Minerals Inc	20230417	2.83	2.84	2.78	2.79	109300	2.79	down	down	correct
PII.US	Polaris Inc	20230417	108.27	108.81	106.5	108.21	399200	108.21	down	down	correct
PIM.US	Putnam Master Intermediate Income Trust	20230417	3.12	3.14	3.11	3.13	102500	3.1079	up	up	correct
PINE.US	Alpine Income Property Trust Inc	20230417	15.76	16.13	15.75	16.1	90500	16.1	up	down	incorrect
PINS.US	Pinterest Inc	20230417	28.395	28.65	28.1	28.62	5566800	28.62	up	up	correct
PIPR.US	Piper Sandler Companies	20230417	137.02	138.89	137.02	138.33	80800	138.33	up	up	correct
PJT.US	PJT Partners Inc	20230417	73.29	73.29	72.445	73.11	211600	73.11	down	up	incorrect
PK.US	Park Hotels & Resorts Inc	20230417	11.84	12.1	11.84	12	3032200	12	up	up	correct
PKE.US	Park Aerospace Corp	20230417	13.17	13.49	13.17	13.46	99100	13.46	up	down	incorrect
PKG.US	Packaging Corporation of America	20230417	141.59	142.96	140.78	142.89	454800	142.89	up	down	incorrect
PKI.US	PerkinElmer Inc	20230417	136.83	137.09	135.7	135.95	562700	135.8798	down	down	correct
PKX.US	POSCO	20230417	79.99	80.03	79.32	79.74	872500	79.74	down	up	incorrect
PLD.US	Prologis Inc	20230417	120	123.29	119.71	123.14	4269800	123.14	up	up	correct
PLNT.US	Planet Fitness Inc	20230417	76.66	77.42	76.295	76.68	661300	76.68	up	down	incorrect
PLOW.US	Douglas Dynamics Inc	20230417	29.85	30.05	29.48	29.83	86800	29.83	down	down	correct
PLTR.US	Palantir Technologies Inc	20230417	8.81	9.04	8.78	8.8	26047508	8.8	down	up	incorrect
PLYM.US	Plymouth Industrial REIT Inc	20230417	19.65	20.16	19.601	20.09	123600	20.09	up	down	incorrect
PM.US	Philip Morris International Inc	20230417	99.71	100.04	99.32	99.94	2844500	99.94	up	up	correct
PMF.US	PIMCO Municipal Income Fund	20230417	10.47	10.56	10.34	10.39	23600	10.39	down	down	correct
PML.US	PIMCO Municipal Income Fund II	20230417	9.19	9.23	9.15	9.16	269400	9.16	down	up	incorrect
PMM.US	Putnam Managed Municipal Income Trust	20230417	6.09	6.11	6.02	6.04	133100	6.0159	down	down	correct
PMO.US	Putnam Municipal Opportunities Trust	20230417	10.35	10.4	10.24	10.36	77900	10.3249	up	down	incorrect
PMT.US	PB	20230417	22.29	23.15	22.29	23.15	13624	23.15	up	up	correct
PMX.US	PIMCO Municipal Income Fund III	20230417	8.34	8.34	8.18	8.24	65800	8.24	down	down	correct
PNC.US	The PNC Financial Services Group Inc	20230417	120.18	125.13	118.71	125.09	6292900	125.09	up	up	correct
PNF.US	PIMCO New York Municipal Income Fund	20230417	8.87	8.89	8.75	8.75	14800	8.75	down	down	correct
PNI.US	PIMCO New York Municipal Income Fund II	20230417	7.82	7.82	7.72	7.72	17500	7.72	down	down	correct
PNM.US	PNM Resources Inc	20230417	48.9	49.04	48.82	48.94	734200	48.94	up	up	correct
PNR.US	Pentair plc	20230417	53.23	53.38	52.53	53.06	1593000	52.839	down	down	correct
PNW.US	Pinnacle West Capital Corporation	20230417	78.83	79.32	78.4	79.31	407700	79.31	up	up	correct
POR.US	Portland General Electric Company	20230417	49.62	50.27	49.54	50.07	515300	50.07	up	up	correct
POST.US	Post Holdings Inc	20230417	87.36	88.02	87.16	87.89	278500	87.89	up	up	correct
PPG.US	PPG Industries Inc	20230417	138.95	141.01	138.37	140.93	978400	140.93	up	up	correct
PPL.US	PPL Corporation	20230417	28.67	28.85	28.45	28.72	3684300	28.72	up	up	correct
PPT.US	Putnam Premier Income Trust	20230417	3.55	3.58	3.52	3.54	208400	3.514	down	down	correct
PRA.US	ProAssurance Corporation	20230417	18.11	18.36	17.9	18.35	155800	18.35	up	up	correct
PRE.US	PJ	20230417	19.44	19.7	19.35	19.55	18684	19.55	up	up	correct
PRG.US	PROG Holdings Inc	20230417	24.7	24.81	24.37	24.72	278700	24.72	up	down	incorrect
PRGO.US	Perrigo Company plc	20230417	36.4	36.84	36.19	36.82	679700	36.82	up	down	incorrect
PRI.US	Primerica Inc	20230417	177.08	179.14	175.8	178.94	125400	178.94	up	up	correct
PRIF.US	PI	20230417	22.7	22.7	22.7	22.7	27	22.7
PRLB.US	Proto Labs Inc	20230417	30.4	30.58	30.24	30.34	94800	30.34	down	up	incorrect
PRMW.US	Primo Water Corporation	20230417	15.14	15.29	15.11	15.28	641300	15.28	up	up	correct
PRO.US	PROS Holdings Inc	20230417	26.78	27.23	26.66	27.09	199200	27.09	up	up	correct
PRS.US	Prudential Financial Inc	20230417	25.17	25.2	25.09	25.17	20300	25.17
PRT.US	PermRock Royalty Trust	20230417	7.15	7.15	6.9	7.04	68000	7.04	down	down	correct
PRU.US	Prudential Financial Inc	20230417	84.99	87.15	84.61	87.08	2192200	87.08	up	down	incorrect
PSA.US	PN	20230417	18.12	18.25	18.12	18.2339	8369	18.2339	up	up	correct
PSEC.US	PA	20230417	16.05	16.3	16.04	16.1701	17733	15.8357	up	up	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20230417	17.56	17.84	17.56	17.74	51400	17.74	up	up	correct
PSFE.US	WT	20230417	0.0829	0.0829	0.07	0.0819	31596	0.0819	down	down	correct
PSN.US	Parsons Corporation	20230417	46.09	46.64	45.94	46.26	296000	46.26	up	up	correct
PSO.US	Pearson plc	20230417	10.47	10.48	10.41	10.43	254800	10.43	down	down	correct
PSPC.US	UN	20230417	10.175	10.175	10.175	10.175	0	10.175
PSTG.US	Pure Storage Inc	20230417	25.98	26.19	25.82	25.97	2769100	25.97	down	down	correct
PSTL.US	Postal Realty Trust Inc	20230417	14.53	14.67	14.43	14.58	304400	14.58	up	down	incorrect
PSX.US	Phillips 66	20230417	105.88	106.2	103.46	103.92	3326700	103.92	down	down	correct
PTA.US	Cohen & Steers Tax	20230417	17.28	17.45	17.25	17.32	143900	17.32	up	up	correct
PTY.US	PIMCO Corporate & Income Opportunity Fund	20230417	12.73	12.75	12.47	12.73	526700	12.73
PVH.US	PVH Corp	20230417	87.42	88.21	85.99	86.41	886500	86.41	down	down	correct
PUMP.US	ProPetro Holding Corp	20230417	7.44	7.56	7.27	7.36	1498500	7.36	down	down	correct
PVL.US	Permianville Royalty Trust	20230417	2.65	2.67	2.6	2.63	63500	2.63	down	down	correct
PWR.US	Quanta Services Inc	20230417	166.19	167.45	165.81	166.85	449400	166.85	up	down	incorrect
PWSC.US	PowerSchool Holdings Inc	20230417	19.8	20.025	19.64	20	378600	20	up	up	correct
PXD.US	Pioneer Natural Resources Company	20230417	230.4	232.12	227.76	228.22	1754900	228.22	down	down	correct
PYN.US	PIMCO New York Municipal Income Fund III	20230417	6.49	6.49	6.44	6.45	7100	6.45	down	down	correct
PYS.US	PPlus Trust Series RRD	20230417	20.86	20.86	20.86	20.86	0	20.86
PYT.US	PPLUS Trust Series GSC	20230417	21.66	21.66	21.66	21.66	300	21.66
PZC.US	PIMCO California Municipal Income Fund III	20230417	7.91	7.91	7.65	7.72	59600	7.72	down	down	correct
QD.US	Qudian Inc	20230417	1.14	1.19	1.14	1.19	291000	1.19	up	up	correct
QGEN.US	QIAGEN N.V	20230417	46.42	46.47	45.94	46.2	1260600	46.2	down	up	incorrect
QSR.US	Restaurant Brands International Inc	20230417	67.72	68.25	67.56	68.11	804200	68.11	up	up	correct
QTWO.US	Q2 Holdings Inc	20230417	23.6	23.95	23.56	23.74	515500	23.74	up	up	correct
QUOT.US	Quotient Technology Inc	20230417	3.14	3.2	3.05	3.16	283200	3.16	up	down	incorrect
QVCC.US	QVCC	20230417	10.88	11.2	10.66	10.93	17900	10.93	up	down	incorrect
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20230417	10.66	11.25	10.66	10.95	21600	10.95	up	up	correct
R.US	Ryder System Inc	20230417	86.21	86.62	85.26	86.06	210700	86.06	down	down	correct
RA.US	Brookfield Real Assets Income Fund Inc	20230417	17.05	17.075	16.939	17	175600	17	down	up	incorrect
RAAS.US	Cloopen Group Holding Limited	20230417	1.58	1.67	1.58	1.6	10600	1.6	up	up	correct
RACE.US	Ferrari N.V	20230417	280.62	281.4	277.92	281.04	337500	281.04	up	up	correct
RAD.US	Rite Aid Corporation	20230417	2.46	2.7	2.4	2.63	2550800	2.63	up	down	incorrect
RAMP.US	LiveRamp Holdings Inc	20230417	23.3	23.73	23.13	23.67	381100	23.67	up	down	incorrect
RBA.US	Ritchie Bros. Auctioneers Incorporated	20230417	58.97	59.52	58.67	58.82	2764100	58.82	down	down	correct
RBC.US	Regal Beloit Corporation	20230417	218.59	220.92	217.33	220.31	106400	220.31	up	up	correct
RBLX.US	Roblox Corporation	20230417	40.04	41	39.1	40.21	33375300	40.21	up	up	correct
RBOT.US	WT	20230417	0.21	0.238	0.1875	0.2	20506	0.2	down	down	correct
RC.US	PE	20230417	18.35	18.48	18.31	18.44	10437	18.44	up	up	correct
RCA.US	Ready Capital Corporation 7.00% Convertible Senior Notes due 2023	20230417	25.05	25.08	25.05	25.07	51034	25.07	up	up	correct
RCB.US	Ready Capital Corporation	20230417	23.15	23.15	23.09	23.09	500	23.09	down	down	correct
RCFA.US	UN	20230417	10.46	10.46	10.46	10.46	0	10.46
RCI.US	Rogers Communications Inc	20230417	49.26	49.26	48.74	48.79	350000	48.79	down	down	correct
RCL.US	Royal Caribbean Group	20230417	61.82	63.16	61.42	63.16	2352800	63.16	up	up	correct
RCS.US	PIMCO Strategic Income Fund Inc	20230417	5.34	5.39	5.33	5.37	56600	5.37	up	down	incorrect
RCUS.US	Arcus Biosciences Inc	20230417	17.67	19.025	17.54	18.96	1419500	18.96	up	up	correct
RDN.US	Radian Group Inc	20230417	23.4	23.56	23.26	23.5	1122800	23.5	up	down	incorrect
RDW.US	Redwire Corp	20230417	2.84	3.05	2.79	2.97	213700	2.97	up	up	correct
RDY.US	Dr. Reddy's Laboratories Limited	20230417	59.84	60.03	59.49	59.95	232300	59.95	up	up	correct
RE.US	Everest Re Group Ltd	20230417	358.55	363.82	357.15	363.8	232200	363.8	up	up	correct
RELX.US	RELX PLC	20230417	32.79	32.85	32.56	32.75	776100	32.75	down	down	correct
RENN.US	Renren Inc	20230417	1.31	1.36	1.27	1.3	30400	1.3	down	down	correct
RERE.US	AiHuiShou International Co. Ltd.	20230417	2.64	2.72	2.63	2.63	125100	2.63	down	up	incorrect
RES.US	RPC Inc	20230417	7.66	7.73	7.53	7.57	1001100	7.57	down	down	correct
REVG.US	REV Group Inc	20230417	11.76	11.76	11.525	11.7	113000	11.7	down	down	correct
REX.US	REX American Resources Corporation	20230417	29.08	29.33	28.51	28.66	91200	28.66	down	down	correct
REXR.US	PC	20230417	23.53	23.59	23.53	23.59	1468	23.59	up	up	correct
REZI.US	Resideo Technologies Inc	20230417	18.02	18.14	17.88	18.08	303000	18.08	up	up	correct
RF.US	PE	20230417	18.75	18.92	18.59	18.8201	43228	18.8201	up	down	incorrect
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20230417	11.92	12.06	11.78	12.05	41700	12.05	up	up	correct
RFL.US	Rafael Holdings Inc	20230417	1.96	1.96	1.88	1.92	23100	1.92	down	down	correct
RFM.US	RiverNorth Flexible Municipal Income Fund Inc	20230417	15.65	15.65	15.515	15.58	7300	15.58	down	down	correct
RFMZ.US	RiverNorth Flexible Municipal Income Fund II Inc	20230417	13.66	13.717	13.5	13.56	47000	13.56	down	down	correct
RGA.US	Reinsurance Group of America Incorporated	20230417	136.97	139.42	136.27	139.33	243300	139.33	up	up	correct
RGR.US	Sturm Ruger & Company Inc	20230417	57.9	58.73	57.85	58.71	69800	58.71	up	up	correct
RGS.US	Regis Corporation	20230417	1.05	1.12	1.05	1.12	123100	1.12	up	up	correct
RGT.US	Royce Global Value Trust Inc	20230417	8.86	8.87	8.85	8.86	9400	8.86
RHI.US	Robert Half International Inc	20230417	75.41	76.2	75.15	76.18	680600	76.18	up	up	correct
RHP.US	Ryman Hospitality Properties Inc	20230417	90.69	92.37	90.52	92.36	628200	92.36	up	up	correct
RIG.US	Transocean Ltd	20230417	6.51	6.63	6.45	6.55	7136000	6.55	up	up	correct
RIO.US	Rio Tinto Group	20230417	69.52	69.82	69.01	69.21	2357900	69.21	down	down	correct
RIV.US	RiverNorth Opportunities Fund Inc	20230417	11.11	11.16	11.045	11.09	36100	11.09	down	down	correct
RJF.US	Raymond James Financial Inc	20230417	93.04	95.92	92.06	95.87	1469100	95.87	up	down	incorrect
RKT.US	Rocket Companies Inc	20230417	9.06	9.225	9.043	9.17	1663700	9.17	up	up	correct
RL.US	Ralph Lauren Corporation	20230417	120.02	120.32	117.35	118.04	840300	118.04	down	down	correct
RLI.US	RLI Corp	20230417	129.62	133.32	128.68	132.95	320700	132.95	up	up	correct
RLJ.US	PA	20230417	24.27	24.435	24.27	24.37	9425	24.37	up	up	correct
RLX.US	RLX Technology Inc	20230417	2.72	2.72	2.61	2.62	5509100	2.62	down	down	correct
RM.US	Regional Management Corp	20230417	26.21	26.87	26.19	26.75	14200	26.75	up	up	correct
RMD.US	ResMed Inc	20230417	224.65	225.67	222.99	225.45	391600	225.45	up	down	incorrect
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20230417	16.56	16.84	16.4	16.48	10600	16.48	down	down	correct
RMM.US	Rivernorth Managed Duration Municipal Income Fund Inc	20230417	15.29	15.392	15.24	15.31	12600	15.31	up	up	correct
RMPL.US	P	20230417	25.27	25.2891	25.27	25.2891	822	25.2891	up	up	correct
RMT.US	Royce Micro	20230417	8.54	8.62	8.54	8.59	103500	8.59	up	up	correct
RNG.US	RingCentral Inc	20230417	29.03	29.37	28.81	29.04	1069800	29.04	up	down	incorrect
RNGR.US	Ranger Energy Services Inc	20230417	11.95	11.95	11.51	11.65	93400	11.65	down	down	correct
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20230417	18.9	19.17	18.89	19.14	112000	19.14	up	up	correct
RNR.US	PG	20230417	17.3	17.38	17.22	17.26	81853	17.26	down	down	correct
ROG.US	Rogers Corporation	20230417	160.47	162.33	159.65	160.42	67600	160.42	down	down	correct
ROK.US	Rockwell Automation Inc	20230417	277.81	279.59	276.04	277.84	552700	277.84	up	up	correct
ROL.US	Rollins Inc	20230417	38.95	39.13	38.67	38.97	961700	38.97	up	up	correct
RONI.US	Rice Acquisition Corp II	20230417	10.24	10.27	10.24	10.265	85500	10.265	up	down	incorrect
ROP.US	Roper Technologies Inc	20230417	440.19	443.27	439.07	442.92	410400	442.92	up	up	correct
RPM.US	RPM International Inc	20230417	81.03	82.54	80.86	82.48	467100	82.48	up	down	incorrect
RPT.US	PD	20230417	46.785	46.785	46.785	46.785	328	46.785
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20230417	11.4	11.67	11.4	11.65	264500	11.65	up	up	correct
RRC.US	Range Resources Corporation	20230417	27.68	27.91	26.72	26.82	2253200	26.82	down	down	correct
RRX.US	Regal Beloit Corporation	20230417	132.06	134.1	131.82	133.54	249100	133.54	up	up	correct
RS.US	Reliance Steel & Aluminum Co	20230417	246.13	247.93	243.69	247.85	550800	247.85	up	up	correct
RSF.US	RiverNorth Specialty Finance Corp	20230417	15.46	15.498	15.29	15.29	9200	15.29	down	up	incorrect
RSG.US	Republic Services Inc	20230417	138.07	138.79	137.52	138.67	1087100	138.67	up	up	correct
RSI.US	Rush Street Interactive Inc	20230417	3.08	3.145	2.98	3.1	485300	3.1	up	up	correct
RSKD.US	Riskified Ltd.	20230417	5.42	5.48	5.32	5.35	129100	5.35	down	down	correct
RTX.US	Raytheon Technologies Corporation	20230417	101.91	103.29	101.8	103.11	4007400	103.11	up	up	correct
RVLV.US	Revolve Group Inc	20230417	23.75	23.9	22.33	22.7	1816800	22.7	down	down	correct
RVT.US	Royce Value Trust Inc	20230417	13.36	13.46	13.28	13.34	192800	13.34	down	down	correct
RWT.US	Redwood Trust Inc	20230417	6.58	6.82	6.53	6.76	1089000	6.76	up	up	correct
RY.US	PT	20230417	25.73	25.74	25.73	25.74	330	25.74	up	up	correct
RYAM.US	Rayonier Advanced Materials Inc	20230417	5.38	5.45	5.28	5.44	348600	5.44	up	up	correct
RYAN.US	RYAN SPECIALTY GROUP HOLDINGS INC.	20230417	41.32	41.54	40.66	41.14	234000	41.14	down	down	correct
RYI.US	Ryerson Holding Corporation	20230417	37	37.66	36.83	37.38	158800	37.38	up	up	correct
RYN.US	Rayonier Inc	20230417	32.42	32.72	32.18	32.66	502400	32.66	up	up	correct
S.US	SentinelOne Inc.	20230417	17.91	18.13	17.485	17.67	4915800	17.67	down	down	correct
SA.US	Seabridge Gold Inc	20230417	13.57	13.57	13.2	13.4	363200	13.4	down	down	correct
SACH.US	PA	20230417	20.49	21.1499	20.0101	20.06	6347	20.06	down	up	incorrect
SAFE.US	Safehold Inc	20230417	28.49	29.89	28.28	29.47	428600	29.47	up	down	incorrect
SAH.US	Sonic Automotive Inc	20230417	54	54.05	52.66	53.17	246700	53.17	down	down	correct
SAIC.US	Science Applications International Corporation	20230417	107.72	108.02	107.06	107.99	295400	107.99	up	up	correct
SAM.US	The Boston Beer Company Inc	20230417	323.03	325.4	319.74	325.23	76600	325.23	up	up	correct
SAN.US	Banco Santander S.A	20230417	3.83	3.88	3.82	3.88	3916100	3.88	up	up	correct
SAND.US	Sandstorm Gold Ltd	20230417	6	6.02	5.8	5.88	2097100	5.88	down	up	incorrect
SAP.US	SAP SE	20230417	127.75	127.95	126.67	127.2	1387900	127.2	down	up	incorrect
SAR.US	Saratoga Investment Corp	20230417	23.62	24.36	23.31	24.35	75700	24.35	up	up	correct
SAVE.US	Spirit Airlines Inc	20230417	17.35	17.52	17.27	17.52	586300	17.4195	up	up	correct
SB.US	PD	20230417	24.9349	25.0909	24.9235	25.05	3031	24.5513	up	down	incorrect
SBBA.US	SBBA	20230417	24.82	24.82	24.796	24.8	1000	24.8	down	down	correct
SBH.US	Sally Beauty Holdings Inc	20230417	14.05	14.11	13.7	13.78	2233400	13.78	down	up	incorrect
SBI.US	Western Asset Intermediate Muni Fund Inc	20230417	7.8	7.84	7.77	7.77	29800	7.7458	down	down	correct
SBOW.US	SilverBow Resources Inc	20230417	25.53	25.78	24.412	24.63	163200	24.63	down	down	correct
SBR.US	Sabine Royalty Trust	20230417	77.99	78.87	77.06	77.16	32700	77.16	down	down	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20230417	9.98	10.02	9.78	9.95	2265200	9.95	down	down	correct
SBSW.US	Sibanye Stillwater Limited	20230417	8.59	8.62	8.47	8.6	4094400	8.6	up	up	correct
SCCO.US	Southern Copper Corporation	20230417	80.43	80.98	78.92	79.96	1873400	79.96	down	down	correct
SCD.US	LMP Capital and Income Fund Inc	20230417	12.37	12.49	12.34	12.47	22900	12.47	up	up	correct
SCE.US	PL	20230417	19.8451	19.89	19.62	19.62	14239	19.62	down	down	correct
SCHW.US	PJ	20230417	19.05	19.54	18.8301	19.45	129273	19.45	up	up	correct
SCI.US	Service Corporation International	20230417	71.28	71.36	70.6	71.23	594400	71.23	down	down	correct
SCL.US	Stepan Company	20230417	99.6	100.63	98.79	100.02	54000	100.02	up	down	incorrect
SCM.US	Stellus Capital Investment Corporation	20230417	13.79	13.91	13.77	13.86	110800	13.86	up	up	correct
SCS.US	Steelcase Inc	20230417	7.87	8.13	7.76	8.12	634700	8.12	up	up	correct
SCU.US	Sculptor Capital Management Inc	20230417	8.3	8.35	8.25	8.34	29062	8.34	up	down	incorrect
SCX.US	The L.S. Starrett Company	20230417	10.9	11.09	10.9	10.93	12100	10.93	up	up	correct
SD.US	SandRidge Energy Inc	20230417	15.63	15.63	15.26	15.29	307600	15.29	down	down	correct
SDHY.US	PGIM Short Duration High Yield Opportunities Fund	20230417	14.83	14.88	14.78	14.82	62000	14.82	down	down	correct
SDRL.US	Seadrill Limited	20230417	37.01	37.19	36.41	37	188700	37	down	down	correct
SE.US	Sea Limited	20230417	83.84	84.305	82.68	82.85	2779700	82.85	down	up	incorrect
SEAS.US	SeaWorld Entertainment Inc	20230417	57.24	57.52	56.08	56.1	706200	56.1	down	down	correct
SEE.US	Sealed Air Corporation	20230417	46.67	47.27	46.6	47.26	1024600	47.26	up	up	correct
SEM.US	Select Medical Holdings Corporation	20230417	28.35	28.36	27.66	27.79	263300	27.79	down	down	correct
SEMR.US	SEMrush Holdings Inc	20230417	9.81	10.05	9.68	9.69	155100	9.69	down	up	incorrect
SF.US	PD	20230417	16.36	16.5199	16.24	16.37	56695	16.37	up	up	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20230417	22.9	23.02	22.4101	22.97	24759	22.97	up	up	correct
SFE.US	Safeguard Scientifics Inc	20230417	2.01	2.01	1.79	1.98	8600	1.98	down	down	correct
SFL.US	SFL Corporation Ltd	20230417	9.46	9.68	9.46	9.66	653500	9.66	up	up	correct
SG.US	Sweetgreen Inc.	20230417	7.59	8.065	7.5	7.96	996100	7.96	up	up	correct
SGU.US	Star Group L.P	20230417	13.25	13.38	13.03	13.13	29500	12.9729	down	down	correct
SHAK.US	Shake Shack Inc	20230417	54.57	55.78	54.31	55.25	438000	55.25	up	up	correct
SHG.US	Shinhan Financial Group Co. Ltd	20230417	27.05	27.05	26.71	26.94	187200	26.94	down	up	incorrect
SHO.US	PH	20230417	20.8036	21	20.59	21	2856	21	up	up	correct
SHOP.US	Shopify Inc	20230417	46.11	48.82	45.91	48.52	17277700	48.52	up	up	correct
SHPW.US	Shapeways Holdings Inc.	20230417	0.32	0.32	0.29	0.305	194900	0.305	down	down	correct
SHW.US	The Sherwin	20230417	226.68	230.95	226.17	230.7	1269200	230.7	up	up	correct
SID.US	Companhia Siderúrgica Nacional	20230417	3.05	3.05	2.97	3.01	4175900	3.01	down	down	correct
SIG.US	Signet Jewelers Limited	20230417	74.44	76.02	74.41	75.4	1012400	75.4	up	up	correct
SII.US	Sprott Inc	20230417	37.33	37.39	36.6	36.85	38100	36.85	down	up	incorrect
SITC.US	PA	20230417	24.14	24.39	23.98	24.08	71345	24.08	down	down	correct
SITE.US	SiteOne Landscape Supply Inc	20230417	136.46	137.62	135.666	137.55	179400	137.55	up	down	incorrect
SIX.US	Six Flags Entertainment Corporation	20230417	26.05	26.34	25.25	25.29	1532300	25.29	down	down	correct
SJM.US	The J. M. Smucker Company	20230417	153.1	153.51	152.25	153.38	698900	153.38	up	up	correct
SJT.US	San Juan Basin Royalty Trust	20230417	10.72	10.8	10.36	10.37	1267300	10.37	down	down	correct
SJW.US	SJW Group	20230417	78.88	79.26	77.48	78.43	143100	78.43	down	up	incorrect
SKIL.US	Skillsoft Corp	20230417	1.52	1.565	1.49	1.52	338100	1.52
SKM.US	SK Telecom Co.Ltd	20230417	20.44	20.45	20.25	20.36	299000	20.36	down	down	correct
SKT.US	Tanger Factory Outlet Centers Inc	20230417	19.29	19.51	19.17	19.49	857400	19.49	up	up	correct
SKX.US	Skechers U.S.A. Inc	20230417	49.6	49.98	49.1	49.26	1924100	49.26	down	down	correct
SKY.US	Skyline Champion Corporation	20230417	69.95	71.81	69.65	71.79	306000	71.79	up	up	correct
SLB.US	Schlumberger Limited	20230417	52.3	52.75	51.4	52.06	7374800	52.06	down	down	correct
SLCA.US	U.S. Silica Holdings Inc	20230417	12.42	12.51	12.17	12.31	458700	12.31	down	up	incorrect
SLF.US	Sun Life Financial Inc	20230417	47.79	48.25	47.52	48.2	380300	48.2	up	up	correct
SLG.US	PI	20230417	17.83	18.54	17.75	18.5	14571	18.5	up	up	correct
SLQT.US	SelectQuote Inc	20230417	1.83	1.988	1.775	1.97	723300	1.97	up	down	incorrect
SM.US	SM Energy Company	20230417	30.94	30.94	29.94	29.95	1427900	29.7954	down	down	correct
SMAR.US	Smartsheet Inc	20230417	44.52	45.02	44.26	44.5	496200	44.5	down	down	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20230417	8.33	8.35	8.28	8.35	2886600	8.35	up	up	correct
SMG.US	The Scotts Miracle	20230417	73.66	75.01	73.55	74.98	471000	74.98	up	up	correct
SMHI.US	SEACOR Marine Holdings Inc	20230417	8.75	8.82	8.43	8.58	48700	8.58	down	down	correct
SMLP.US	Summit Midstream Partners LP	20230417	15.65	15.99	15.65	15.99	1800	15.99	up	down	incorrect
SMP.US	Standard Motor Products Inc	20230417	36.21	36.49	35.94	36.24	45100	36.24	up	up	correct
SMRT.US	SmartRent Inc	20230417	2.47	2.52	2.44	2.5	773500	2.5	up	down	incorrect
SMWB.US	Similarweb Ltd	20230417	5.42	5.47	5.22	5.28	77000	5.28	down	down	correct
SNA.US	Snap	20230417	241	242.38	238.9	240.6	235700	240.6	down	down	correct
SNAP.US	Snap Inc	20230417	10.6	10.88	10.57	10.88	20609400	10.88	up	up	correct
SNDR.US	Schneider National Inc	20230417	26.66	26.852	26.31	26.55	440300	26.55	down	down	correct
SNOW.US	Snowflake Inc.	20230417	142.13	145.85	141.83	145.26	3970500	145.26	up	up	correct
SNN.US	Smith & Nephew plc	20230417	29.85	29.87	29.54	29.66	426400	29.66	down	down	correct
SNV.US	PE	20230417	20.25	20.85	20.03	20.78	82998	20.78	up	up	correct
SNX.US	TD SYNNEX	20230417	94.12	95.81	93.67	95.54	489100	95.54	up	up	correct
SO.US	The Southern Company	20230417	72.17	72.49	71.58	72.34	2988200	72.34	up	up	correct
SOI.US	Solaris Oilfield Infrastructure Inc	20230417	8.24	8.29	8.13	8.19	209400	8.19	down	down	correct
SOJC.US	The Southern Company JR 2017B NT 77	20230417	24.81	24.95	24.71	24.71	28700	24.71	down	down	correct
SOJD.US	SOJD	20230417	22.96	23	22.83	22.94	111100	22.94	down	down	correct
SOJE.US	SOJE	20230417	20.27	20.35	20.21	20.32	69800	20.32	up	up	correct
SOL.US	ReneSola Ltd	20230417	4.23	4.46	4.23	4.39	331721	4.39	up	up	correct
SON.US	Sonoco Products Company	20230417	60.69	61.28	60.39	61.24	331500	61.24	up	up	correct
SONX.US	Sonendo Inc.	20230417	1.79	1.875	1.71	1.73	72500	1.73	down	down	correct
SONY.US	Sony Group Corporation	20230417	90.55	91.23	90.35	91.15	772800	91.15	up	up	correct
SOR.US	Source Capital Inc	20230417	37.45	37.45	36.84	37.21	13600	37.21	down	down	correct
SOS.US	SOS Limited	20230417	4.35	4.52	4.195	4.46	43800	4.46	up	up	correct
SPB.US	Spectrum Brands Holdings Inc	20230417	68.11	69.34	67.86	68.76	575600	68.76	up	down	incorrect
SPCE.US	Virgin Galactic Holdings Inc	20230417	3.38	3.505	3.33	3.47	6254800	3.47	up	up	correct
SPE.US	Special Opportunities Fund Inc	20230417	11.02	11.17	11.02	11.1	14900	11.013	up	up	correct
SPG.US	PJ	20230417	58.99	58.99	58.99	58.99	269	58.99
SPGI.US	S&P Global Inc	20230417	346.59	349.86	345.59	349.01	863600	349.01	up	up	correct
SPH.US	Suburban Propane Partners L.P	20230417	15.4	15.53	15.35	15.43	113200	15.43	up	down	incorrect
SPIR.US	Spire Corporation	20230417	0.623	0.679	0.61	0.67	493300	0.67	up	up	correct
SPLP.US	PA	20230417	22.85	22.99	22.85	22.9289	3046	22.9289	up	up	correct
SPNT.US	PB	20230417	21.85	22.25	21.82	22.16	69621	22.16	up	up	correct
SPOT.US	Spotify Technology S.A	20230417	134.07	134.375	131.46	133.78	1076700	133.78	down	down	correct
SPR.US	Spirit AeroSystems Holdings Inc	20230417	28.01	29.41	27.53	28.07	6495400	28.07	up	up	correct
SPXC.US	SPX Corporation	20230417	67.6	67.8	66.49	66.83	156900	66.83	down	down	correct
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20230417	15.47	15.59	15.47	15.53	24300	15.53	up	up	correct
SQ.US	Square Inc	20230417	63.82	64.359	63.11	64.19	10833100	64.19	up	up	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20230417	79.8	82.45	79.77	82.34	2268600	82.34	up	up	correct
SQNS.US	Sequans Communications S.A	20230417	2.37	2.39	2.31	2.33	29800	2.33	down	down	correct
SQSP.US	Squarespace Inc	20230417	32.15	32.575	32.13	32.29	442200	32.29	up	up	correct
SQZ.US	SQZ Biotechnologies Company	20230417	0.699	0.699	0.612	0.622	99700	0.622	down	down	correct
SR.US	PA	20230417	24.17	24.3	24.125	24.2621	21578	24.2621	up	up	correct
SRC.US	PA	20230417	23.61	23.61	23.3	23.5207	21711	23.5207	down	down	correct
SRE.US	Sempra	20230417	153.48	155	152.8	154.98	1100400	154.98	up	up	correct
SREA.US	Sempra Energy	20230417	24.58	24.588	24.39	24.51	39900	24.51	down	up	incorrect
SRG.US	PA	20230417	23.52	23.7	23	23.29	9396	23.29	down	down	correct
SRI.US	Stoneridge Inc	20230417	18.7	19.01	18.6	18.96	243100	18.96	up	up	correct
SRL.US	Scully Royalty Ltd	20230417	6.61	6.61	6.34	6.49	5900	6.49	down	up	incorrect
SRT.US	StarTek Inc	20230417	3.56	3.71	3.45	3.57	44300	3.57	up	up	correct
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20230417	33.81	33.81	33.06	33.47	33700	33.47	down	down	correct
SSD.US	Simpson Manufacturing Co. Inc	20230417	109.1	109.97	108.7	109.32	97700	109.32	up	up	correct
SSL.US	Sasol Limited	20230417	13.31	13.35	13.16	13.26	240900	13.26	down	up	incorrect
SSTK.US	Shutterstock Inc	20230417	73.41	73.63	72.5	73.17	200600	73.17	down	down	correct
ST.US	Sensata Technologies Holding plc	20230417	47.33	47.48	47.17	47.34	1281200	47.34	up	up	correct
STAG.US	STAG Industrial Inc	20230417	32.42	33.17	32.41	33.16	1387900	33.16	up	up	correct
STC.US	Stewart Information Services Corporation	20230417	41.22	41.79	41.14	41.62	136100	41.62	up	up	correct
STE.US	STERIS plc	20230417	187.2	188.2	186.38	188.14	376600	188.14	up	down	incorrect
STEM.US	Stem Inc	20230417	4.73	4.85	4.26	4.81	8605500	4.81	up	up	correct
STG.US	Sunlands Technology Group	20230417	8.85	8.96	8.52	8.76	12300	8.76	down	down	correct
STK.US	Columbia Seligman Premium Technology Growth Fund	20230417	27.2	27.31	27	27.16	16500	27.16	down	down	correct
STLA.US	Stellantis N.V	20230417	18.66	18.71	18.54	18.67	6268200	18.67	up	up	correct
STM.US	STMicroelectronics N.V	20230417	50.29	50.5	49.71	50.44	3495700	50.44	up	down	incorrect
STN.US	Stantec Inc	20230417	59.12	59.93	59.12	59.61	55600	59.61	up	up	correct
STNG.US	Scorpio Tankers Inc	20230417	56.8	59.6	56.8	59.6	1139700	59.6	up	up	correct
STT.US	PG	20230417	24.93	25.52	24.63	25.44	137071	25.44	up	up	correct
STVN.US	Stevanato Group S.p.A.	20230417	26.77	28.11	26.77	27.86	162700	27.86	up	up	correct
STWD.US	Starwood Property Trust Inc	20230417	17.12	17.64	16.98	17.62	3320000	17.62	up	down	incorrect
SU.US	Suncor Energy Inc	20230417	32.5	32.65	32.11	32.32	3631000	32.32	down	down	correct
SUI.US	Sun Communities Inc	20230417	136.73	138.18	136.38	138.02	705200	138.02	up	up	correct
SUM.US	Summit Materials Inc	20230417	26.6	27.08	26.5	27	552000	27	up	up	correct
SUN.US	Sunoco LP	20230417	45.74	45.97	45.32	45.92	126800	45.92	up	up	correct
SUP.US	Superior Industries International Inc	20230417	4.87	5.09	4.87	5	24100	5	up	up	correct
SUPV.US	Grupo Supervielle S.A	20230417	2.64	2.69	2.56	2.65	382000	2.65	up	up	correct
SUZ.US	Suzano S.A	20230417	8.12	8.19	8.09	8.18	948300	8.18	up	up	correct
SWI.US	SolarWinds Corporation	20230417	8.57	8.66	8.52	8.61	295000	8.61	up	up	correct
SWK.US	Stanley Black & Decker Inc	20230417	79.26	80	78.74	79.65	922100	79.65	up	down	incorrect
SWN.US	Southwestern Energy Company	20230417	5.28	5.31	5.15	5.18	22091700	5.18	down	down	correct
SWX.US	Southwest Gas Holdings Inc	20230417	59.05	59.44	58	58.96	591700	58.96	down	down	correct
SWZ.US	The Swiss Helvetia Fund Inc	20230417	8.22	8.22	8.19	8.2	4000	8.2	down	down	correct
SXC.US	SunCoke Energy Inc	20230417	8.68	8.69	8.53	8.6	378700	8.6	down	down	correct
SXI.US	Standex International Corporation	20230417	120.27	121.13	119.1	121	30700	121	up	up	correct
SXT.US	Sensient Technologies Corporation	20230417	75.61	75.89	74.86	75.63	99600	75.63	up	down	incorrect
SYF.US	PA	20230417	16.81	17.11	16.54	17.05	52679	17.05	up	up	correct
SYK.US	Stryker Corporation	20230417	292.02	293.13	290.09	292.78	841700	292.78	up	up	correct
SYY.US	Sysco Corporation	20230417	73.95	75.28	73.71	75.28	2657500	75.28	up	up	correct
T.US	PC	20230417	21.15	21.18	21.06	21.08	73627	21.08	down	down	correct
TAC.US	TransAlta Corporation	20230417	9.25	9.25	9	9.08	302100	9.08	down	down	correct
TAK.US	Takeda Pharmaceutical Company Limited	20230417	16.63	16.7	16.6	16.68	1518900	16.68	up	up	correct
TAL.US	TAL Education Group	20230417	6.24	6.57	6.22	6.5	4099600	6.5	up	up	correct
TALO.US	Talos Energy Inc	20230417	15.1	15.21	14.4	14.5	1976800	14.5	down	down	correct
TAP.US	A	20230417	67.99	67.99	67.99	67.99	220	67.99
TARO.US	Taro Pharmaceutical Industries Ltd	20230417	24.3	24.72	23.92	24.45	13500	24.45	up	up	correct
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20230417	24.05	24.17	23.97	24.13	90100	24.13	up	up	correct
TBC.US	AT&T Inc. 5.625% Global Notes d	20230417	25.22	25.25	25.151	25.22	28500	25.22
TBI.US	TrueBlue Inc	20230417	18.38	18.57	18.31	18.53	103600	18.53	up	up	correct
TCI.US	Transcontinental Realty Investors Inc	20230417	38.3	38.47	38.3	38.33	1500	38.33	up	up	correct
TCN.US	Tricon Capital Group Inc	20230417	7.84	8.095	7.84	8.04	2442000	8.04	up	down	incorrect
TCS.US	The Container Store Group Inc	20230417	3.3	3.41	3.29	3.39	291900	3.39	up	up	correct
TD.US	The Toronto	20230417	60.76	61.33	60.43	61.23	3511200	61.23	up	down	incorrect
TDC.US	Teradata Corporation	20230417	40.74	40.96	40.6	40.84	552800	40.84	up	up	correct
TDCX.US	TDCX Inc.	20230417	8.02	8.17	7.9	8	37900	8	down	down	correct
TDF.US	Templeton Dragon Fund Inc	20230417	10.45	10.47	10.4	10.42	48300	10.42	down	down	correct
TDG.US	TransDigm Group Incorporated	20230417	752.13	757.67	749.44	754.44	133400	754.44	up	up	correct
TDOC.US	Teladoc Health Inc	20230417	25.3	25.89	25	25.87	1820000	25.87	up	up	correct
TDS.US	PU	20230417	15.25	15.5	15.14	15.34	59608	15.34	up	up	correct
TDW.US	Tidewater Inc	20230417	46	46.94	45.82	46.92	385900	46.92	up	up	correct
TDY.US	Teledyne Technologies Incorporated	20230417	441.74	443.04	435.48	438.11	152200	438.11	down	down	correct
TEAF.US	Tortoise Essential Assets Income Term Fund	20230417	13.24	13.24	13.03	13.05	10800	12.9592	down	down	correct
TECK.US	Teck Resources Limited	20230417	47.03	49.34	46.98	48.65	17142600	48.65	up	up	correct
TEF.US	Telefónica S.A	20230417	4.48	4.48	4.42	4.47	686700	4.47	down	down	correct
TEI.US	Templeton Emerging Markets Income Fund	20230417	5.16	5.23	5.14	5.2	108200	5.1544	up	up	correct
TEL.US	TE Connectivity Ltd	20230417	125.6	126.85	125.41	126.74	1122500	126.74	up	down	incorrect
TEO.US	Telecom Argentina S.A	20230417	5.71	5.84	5.6	5.77	45400	5.77	up	up	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20230417	8.35	8.56	8.29	8.5	11960000	8.5	up	up	correct
TEX.US	Terex Corporation	20230417	45.09	46.27	45.09	46	961000	46	up	up	correct
TFC.US	PI	20230417	20.5	20.5	20.43	20.5	6037	20.5
TFII.US	TFI International Inc	20230417	117.61	118.14	115.56	116.6	104200	116.6	down	down	correct
TFSA.US	TFSA	20230417	23.1	23.1	23.1	23.1	0	23.1
TFX.US	Teleflex Incorporated	20230417	264.39	264.39	257.91	260.65	220000	260.65	down	down	correct
TG.US	Tredegar Corporation	20230417	9.14	9.31	9.14	9.28	146200	9.28	up	up	correct
TGI.US	Triumph Group Inc	20230417	11	11.15	10.85	11	502000	11
TGNA.US	TEGNA Inc	20230417	16.8	17.01	16.64	17.01	1193100	17.01	up	down	incorrect
TGS.US	Transportadora de Gas del Sur S.A	20230417	11.4	11.41	11.15	11.34	173800	11.34	down	down	correct
TGT.US	Target Corporation	20230417	161.51	163.08	161.24	162.7	2566500	162.7	up	up	correct
THC.US	Tenet Healthcare Corporation	20230417	64.72	65.35	64.39	65.23	1277700	65.23	up	up	correct
THG.US	The Hanover Insurance Group Inc	20230417	125.11	126.26	124.16	126.2	201200	126.2	up	up	correct
THO.US	Thor Industries Inc	20230417	79.57	80.36	78.36	79.68	378600	79.68	up	up	correct
THQ.US	Tekla Healthcare Opportunities Fund	20230417	19.43	19.48	19.25	19.4	126200	19.2862	down	up	incorrect
THR.US	Thermon Group Holdings Inc	20230417	23.23	23.25	22.93	23.13	130900	23.13	down	down	correct
THS.US	TreeHouse Foods Inc	20230417	51.27	51.51	50.84	51.2	246300	51.2	down	down	correct
THW.US	Tekla World Healthcare Fund	20230417	14.31	14.67	14.29	14.67	119700	14.5537	up	up	correct
TISI.US	Team Inc	20230417	5.4	5.64	5.4	5.58	4800	5.58	up	up	correct
TJX.US	The TJX Companies Inc	20230417	77.45	77.63	76.97	77.61	4362200	77.61	up	down	incorrect
TK.US	Teekay Corporation	20230417	6.11	6.39	6.1	6.34	738300	6.34	up	up	correct
TKC.US	Turkcell Iletisim Hizmetleri A.S	20230417	4.78	4.88	4.73	4.83	263700	4.83	up	down	incorrect
TKR.US	The Timken Company	20230417	77.36	78.55	77.36	78.14	384500	78.14	up	up	correct
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20230417	28.88	28.88	28.64	28.77	189400	28.77	down	down	correct
TLYS.US	Tilly's Inc	20230417	7.73	7.82	7.68	7.75	167000	7.75	up	up	correct
TM.US	Toyota Motor Corporation	20230417	136.71	137.79	136.66	137.75	322200	137.75	up	up	correct
TME.US	Tencent Music Entertainment Group	20230417	7.79	8.04	7.72	8.03	5558700	8.03	up	up	correct
TMHC.US	Taylor Morrison Home Corporation	20230417	37.98	38.54	37.84	38.51	507800	38.51	up	up	correct
TMO.US	Thermo Fisher Scientific Inc	20230417	590.14	590.39	584.24	588.6	783500	588.6	down	down	correct
TMST.US	TimkenSteel Corporation	20230417	18.05	18.07	17.79	18	209200	18	down	up	incorrect
TNC.US	Tennant Company	20230417	66.72	67.53	66.72	67.46	33700	67.46	up	up	correct
TOST.US	Toast Inc.	20230417	17.54	17.82	17.46	17.77	3357200	17.77	up	up	correct
TNET.US	TriNet Group Inc	20230417	84.05	84.91	83.28	84.76	236100	84.76	up	up	correct
TNK.US	Teekay Tankers Ltd	20230417	40.9	43.6	40.79	43.23	810300	43.23	up	up	correct
TNL.US	Travel + Leisure Co	20230417	38.97	39.47	38.66	39.23	654714	39.23	up	up	correct
TNP.US	PF	20230417	24.9	24.93	24.8599	24.93	6534	24.93	up	up	correct
TOL.US	Toll Brothers Inc	20230417	59.72	60.48	59.46	60.48	1267500	60.48	up	up	correct
TPB.US	Turning Point Brands Inc	20230417	22.61	23.73	22.58	23.55	219100	23.55	up	down	incorrect
TPC.US	Tutor Perini Corporation	20230417	5.32	5.66	5.29	5.62	572300	5.62	up	up	correct
TPH.US	Tri Pointe Homes Inc	20230417	25.71	26.14	25.63	26.13	756400	26.13	up	up	correct
TPL.US	Texas Pacific Land Corporation	20230417	1699.8	1699.8	1650.47	1655.3	21400	1655.3	down	down	correct
TPR.US	Tapestry Inc	20230417	42.17	42.17	41.25	41.45	2292500	41.45	down	down	correct
TPTA.US	TPTA	20230417	20.33	20.33	20.33	20.33	100	20.33
TPVG.US	TriplePoint Venture Growth BDC Corp	20230417	12	12.16	11.89	12.13	136500	12.13	up	up	correct
TPX.US	Tempur Sealy International Inc	20230417	37.65	38.28	37.57	38.24	1068400	38.24	up	up	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20230417	13.2	13.2	13.07	13.14	15300	13.0346	down	down	correct
TR.US	Tootsie Roll Industries Inc	20230417	44.75	44.77	43.97	44.32	86300	44.32	down	down	correct
TRC.US	Tejon Ranch Co	20230417	18.17	18.18	17.93	18.16	44600	18.16	down	up	incorrect
TREX.US	Trex Company Inc	20230417	51.78	52.3	51.47	52.21	547996	52.21	up	up	correct
TRGP.US	Targa Resources Corp	20230417	77.97	78.09	76.15	76.5	1376500	76.5	down	down	correct
TRI.US	Thomson Reuters Corporation	20230417	130.16	130.66	129.14	129.94	193700	129.94	down	down	correct
TRN.US	Trinity Industries Inc	20230417	23.81	24.28	23.81	24.19	373500	24.19	up	up	correct
TRNO.US	Terreno Realty Corporation	20230417	62.19	62.89	61.94	62.74	659200	62.74	up	down	incorrect
TROX.US	Tronox Holdings plc	20230417	13.65	13.94	13.55	13.89	722900	13.89	up	down	incorrect
TRP.US	TC Energy Corporation	20230417	42.29	42.38	41.93	42.33	2602300	42.33	up	down	incorrect
TRTN.US	PD	20230417	20.56	20.56	20.06	20.12	41789	20.12	down	down	correct
TRTX.US	PC	20230417	16.2	16.41	15.9	15.98	18623	15.98	down	down	correct
TRU.US	TransUnion	20230417	63.5	64.01	62.5	63.43	1225900	63.43	down	down	correct
TRV.US	The Travelers Companies Inc	20230417	168.5	171.28	167.61	171.28	1651500	171.28	up	down	incorrect
TS.US	Tenaris S.A	20230417	29.4	29.47	29.1	29.31	1311500	29.31	down	down	correct
TSE.US	Trinseo S.A	20230417	20.78	21.07	20.52	20.76	165700	20.76	down	up	incorrect
TSI.US	TCW Strategic Income Fund Inc	20230417	4.73	4.75	4.68	4.72	191900	4.72	down	down	correct
TSLX.US	Sixth Street Specialty Lending Inc	20230417	18.03	18.17	17.89	18.17	170300	18.17	up	up	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20230417	87.75	88.05	87.16	87.99	8163600	87.99	up	up	correct
TSN.US	Tyson Foods Inc	20230417	60.95	61.68	60.83	61.44	1596000	61.44	up	up	correct
TSQ.US	Townsquare Media Inc	20230417	8.51	8.98	8.51	8.7	41300	8.7	up	down	incorrect
TT.US	Trane Technologies plc	20230417	175.26	176.61	174.5	176.48	3098300	176.48	up	up	correct
TTC.US	The Toro Company	20230417	105	105.43	104.13	105.37	402800	105.37	up	up	correct
TTE.US	TotalEnergies SE	20230417	64.79	64.85	64.08	64.33	1291500	64.33	down	up	incorrect
TTI.US	TETRA Technologies Inc	20230417	3.19	3.19	3.08	3.09	1654800	3.09	down	down	correct
TTP.US	Tortoise Pipeline & Energy Fund Inc	20230417	27.35	27.35	26.53	26.59	7300	26.59	down	down	correct
TU.US	TELUS Corporation	20230417	21.17	21.24	21.04	21.15	1365400	21.15	down	down	correct
TUP.US	Tupperware Brands Corporation	20230417	1.6	1.6	1.37	1.4	3902600	1.4	down	up	incorrect
TUYA.US	Tuya Inc	20230417	1.83	1.92	1.79	1.91	214400	1.91	up	up	correct
TV.US	Grupo Televisa S.A.B	20230417	5.33	5.38	5.28	5.36	1561400	5.36	up	up	correct
TVC.US	Tennessee Valley Authority PARRS D 2028	20230417	21.84	21.89	21.75	21.75	6200	21.75	down	down	correct
TVE.US	Tennessee Valley Authority PARRS A 2029	20230417	21.52	21.52	21.37	21.45	10700	21.45	down	down	correct
TWI.US	Titan International Inc	20230417	10.97	11.13	10.84	10.98	396700	10.98	up	up	correct
TWLO.US	Twilio Inc	20230417	59.55	60.44	59.02	60.23	2897700	60.23	up	up	correct
TWN.US	The Taiwan Fund Inc	20230417	27.24	27.24	27.17	27.19	2900	27.19	down	up	incorrect
TWNI.US	Tailwind International Acquisition Corp	20230417	10.1	10.1	10.1	10.1	0	10.1
TWO.US	PC	20230417	20.17	20.17	19.8	19.8	28395	19.8	down	up	incorrect
TX.US	Ternium S.A	20230417	42.46	42.46	41.79	42.01	99800	42.01	down	down	correct
TXT.US	Textron Inc	20230417	68.63	69.31	68.62	69.23	1235200	69.23	up	up	correct
TY.US	P	20230417	49.4799	49.4799	49.4799	49.4799	500	49.4799
TYG.US	Tortoise Energy Infrastructure Corporation	20230417	30.2	30.56	29.95	30.13	19600	30.13	down	up	incorrect
TYL.US	Tyler Technologies Inc	20230417	364.88	365.93	361.16	362.6	189700	362.6	down	up	incorrect
U.US	Unity Software Inc	20230417	29.23	30.04	28.88	29.99	5015700	29.99	up	down	incorrect
UA.US	Under Armour Inc	20230417	8.27	8.3	8.05	8.19	1770328	8.19	down	down	correct
UAA.US	Under Armour Inc	20230417	9.12	9.17	8.9	9.05	4205400	9.05	down	down	correct
UAN.US	CVR Partners LP	20230417	94.5	95.28	93.2541	93.99	28335	93.99	down	up	incorrect
UBA.US	Urstadt Biddle Properties Inc	20230417	17.17	17.55	17.17	17.54	68700	17.54	up	up	correct
UBER.US	Uber Technologies Inc	20230417	32.19	32.19	31.63	32.08	25206200	32.08	down	down	correct
UBP.US	PK	20230417	21.1499	21.31	20.82	21.05	4444	21.05	down	down	correct
UBS.US	UBS Group AG	20230417	20.8	21.14	20.64	21.08	6431800	21.08	up	down	incorrect
UDR.US	UDR Inc	20230417	40.25	41.29	40.16	41.27	2621600	41.27	up	up	correct
UE.US	Urban Edge Properties	20230417	14.26	14.49	14.14	14.43	1379800	14.43	up	up	correct
UFI.US	Unifi Inc	20230417	7.68	7.87	7.68	7.82	107200	7.82	up	up	correct
UGI.US	UGI Corporation	20230417	34.57	35.01	34.46	34.89	930600	34.89	up	up	correct
UGIC.US	UGI Corporation	20230417	80.301	80.79	79.601	79.693	2500	79.693	down	down	correct
UGLD.US	VelocityShares 3x Long Gold ETN Linked to the S&P GSCI Gold Index ER	20230417	201.36	201.36	201.36	201.36	0	201.36
UGP.US	Ultrapar Participações S.A	20230417	2.88	2.95	2.87	2.9	1317200	2.9	up	up	correct
UHS.US	Universal Health Services Inc	20230417	135.63	137.2	135.43	136.24	458100	136.24	up	up	correct
UHT.US	Universal Health Realty Income Trust	20230417	46.68	47.51	46.68	47.35	25700	47.35	up	up	correct
UI.US	Ubiquiti Inc	20230417	258.93	260	255.24	255.42	31500	255.42	down	down	correct
UIS.US	Unisys Corporation	20230417	3.88	3.97	3.84	3.92	579700	3.92	up	up	correct
UL.US	Unilever PLC	20230417	53.97	54.03	53.63	53.78	1475300	53.78	down	down	correct
UMC.US	United Microelectronics Corporation	20230417	8.44	8.46	8.37	8.45	4992200	8.45	up	up	correct
UMH.US	PD	20230417	21.72	21.72	21.65	21.68	18086	21.68	down	down	correct
UNF.US	UniFirst Corporation	20230417	167.32	168.75	165.94	167.49	47100	167.49	up	down	incorrect
UNFI.US	United Natural Foods Inc	20230417	25.65	26.47	25.59	26.46	386300	26.46	up	up	correct
UNH.US	UnitedHealth Group Incorporated	20230417	508.72	509.59	502.75	505.35	3650000	505.35	down	down	correct
UNM.US	Unum Group	20230417	39.87	41.03	39.71	40.91	1431900	40.91	up	up	correct
UNMA.US	Unum Group 6.250% JR NT58	20230417	23.92	23.997	23.7	23.83	16000	23.83	down	down	correct
UNP.US	Union Pacific Corporation	20230417	199.65	202.68	198.45	200.04	2740800	200.04	up	up	correct
UNVR.US	Univar Solutions Inc	20230417	35.28	35.55	35.27	35.47	5447000	35.47	up	up	correct
UP.US	Wheels Up Experience Inc	20230417	0.545	0.545	0.48	0.517	2104900	0.517	down	up	incorrect
UPH.US	UpHealth Inc	20230417	1.65	1.81	1.65	1.79	14400	1.79	up	down	incorrect
UPS.US	United Parcel Service Inc	20230417	193.22	194.38	192.58	193.29	1920500	193.29	up	up	correct
URI.US	United Rentals Inc	20230417	379.46	385.54	378.6	383.52	692800	383.52	up	down	incorrect
USA.US	Liberty All	20230417	6.2	6.28	6.2	6.25	436000	6.101	up	up	correct
USAC.US	USA Compression Partners LP	20230417	21.47	21.67	21.39	21.47	93800	20.9368
USB.US	PR	20230417	18.86	18.8617	18.61	18.65	153248	18.65	down	down	correct
USDP.US	USD Partners LP	20230417	3.2	3.346	3.18	3.31	50300	3.31	up	up	correct
USFD.US	US Foods Holding Corp	20230417	37.14	37.685	36.78	37.67	1658100	37.67	up	down	incorrect
USM.US	United States Cellular Corporation	20230417	22.09	22.41	21.81	22.33	240400	22.33	up	up	correct
USNA.US	USANA Health Sciences Inc	20230417	64.44	64.52	63.78	64.15	41900	64.15	down	up	incorrect
USPH.US	U.S. Physical Therapy Inc	20230417	105.46	105.52	101.85	103.32	35900	103.32	down	down	correct
USX.US	U.S. Xpress Enterprises Inc	20230417	5.95	5.96	5.94	5.95	559200	5.95
UTF.US	Cohen & Steers Infrastructure Fund Inc	20230417	23.55	23.82	23.55	23.67	115300	23.67	up	up	correct
UTI.US	Universal Technical Institute Inc	20230417	7.37	7.44	7.16	7.29	70900	7.29	down	down	correct
UTL.US	Unitil Corporation	20230417	58.06	58.84	57.71	58.15	44600	58.15	up	up	correct
UVE.US	Universal Insurance Holdings Inc	20230417	18.22	18.58	17.95	18.55	272400	18.55	up	down	incorrect
UVV.US	Universal Corporation	20230417	54.04	54.42	53.89	54.3	131100	54.3	up	up	correct
UZD.US	UZD	20230417	16.86	17.095	16.76	16.76	28000	16.76	down	down	correct
UZE.US	United States Cellular Preferred 5.500% due 2070	20230417	15.09	15.18	14.84	15.01	18200	15.01	down	down	correct
UZF.US	UZF	20230417	15.27	15.27	15	15.08	20900	15.08	down	down	correct
V.US	Visa Inc	20230417	234.02	234.05	230.94	233.48	4865000	233.48	down	down	correct
VAC.US	Marriott Vacations Worldwide Corporation	20230417	136.09	137.47	135.51	137.36	306100	137.36	up	up	correct
VAL.US	WT	20230417	10.95	11.4	10.95	11.17	2802	11.17	up	up	correct
VALE.US	Vale S.A.	20230417	16.19	16.24	15.67	15.68	28957500	15.68	down	down	correct
VAPO.US	Vapotherm Inc	20230417	0.61	0.62	0.55	0.56	54400	0.56	down	down	correct
VATE.US	Innovate Corp	20230417	2.96	2.99	2.93	2.97	203500	2.97	up	up	correct
VBF.US	Invesco Bond Fund	20230417	15.86	15.98	15.65	15.71	10900	15.71	down	down	correct
VCIF.US	Vertical Capital Income Fund	20230417	9.61	9.84	9.61	9.84	17700	9.84	up	up	correct
VCV.US	Invesco California Value Municipal Income Trust	20230417	10.21	10.21	10.12	10.16	87800	10.16	down	down	correct
VEEV.US	Veeva Systems Inc	20230417	179.37	180.1	177.15	179.03	478434	179.03	down	down	correct
VEL.US	Velocity Financial Inc	20230417	8.89	9.125	8.89	8.96	19600	8.96	up	up	correct
VET.US	Vermilion Energy Inc	20230417	13.47	13.74	13.42	13.57	1911100	13.57	up	up	correct
VFC.US	V.F. Corporation	20230417	22.35	22.76	22.16	22.44	6624600	22.44	up	up	correct
VGI.US	Virtus Global Multi	20230417	7.76	7.81	7.68	7.71	25600	7.71	down	down	correct
VGM.US	Invesco Trust for Investment Grade Municipals	20230417	9.97	9.97	9.87	9.87	77200	9.87	down	up	incorrect
VGR.US	Vector Group Ltd	20230417	12.78	12.99	12.56	12.85	736600	12.85	up	up	correct
VHC.US	VirnetX Holding Corp	20230417	1.44	1.65	1.43	1.52	2269400	0.52	up	up	correct
VHI.US	Valhi Inc	20230417	16.84	17.17	16.8	16.8	7100	16.8	down	up	incorrect
VIAO.US	VIA optronics AG	20230417	2.67	2.67	2.67	2.67	4	2.67
VICI.US	VICI Properties Inc	20230417	32.31	32.88	32.22	32.86	3435700	32.86	up	up	correct
VIIX.US	VelocityShares VIX Short	20230417	5.256	5.256	5.256	5.256	0	5.256
VIPS.US	Vipshop Holdings Limited	20230417	15.1	15.4	15.07	15.32	2655500	15.32	up	up	correct
VIST.US	Vista Oil & Gas S.A.B. de C.V	20230417	22.74	22.74	21.81	22.39	552500	22.39	down	down	correct
VIV.US	Telefônica Brasil S.A	20230417	8.17	8.25	8.16	8.22	2371740	8.22	up	up	correct
VKQ.US	Invesco Municipal Trust	20230417	9.81	9.81	9.68	9.68	110200	9.68	down	down	correct
VLD.US	WT	20230417	0.36	0.3975	0.36	0.36	3503	0.36
VLN.US	Valens	20230417	2.79	2.85	2.69	2.73	324100	2.73	down	down	correct
VLO.US	Valero Energy Corporation	20230417	130.58	130.77	127.59	128.3	3525900	128.3	down	down	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20230417	12.02	12.19	11.79	12.05	176700	12.05	up	down	incorrect
VLT.US	Invesco High Income Trust II	20230417	10.78	10.79	10.66	10.67	9300	10.67	down	up	incorrect
VMC.US	Vulcan Materials Company	20230417	169	172.03	168.28	171.88	575800	171.88	up	up	correct
VMI.US	Valmont Industries Inc	20230417	305.06	306.53	300.02	300.91	96100	300.91	down	down	correct
VMO.US	Invesco Municipal Opportunity Trust	20230417	9.66	9.7	9.58	9.62	102900	9.62	down	up	incorrect
VNCE.US	Vince Holding Corp	20230417	7.01	7.225	7.01	7.225	273	7.225	up	up	correct
VNO.US	PN	20230417	13.33	13.34	13.02	13.14	68509	13.14	down	down	correct
VNT.US	Vontier Corporation	20230417	26.84	27.11	26.76	27.06	508300	27.06	up	up	correct
VNTR.US	Venator Materials PLC	20230417	0.4	0.42	0.39	0.4	101000	0.4
VOC.US	VOC Energy Trust	20230417	9.14	9.37	8.84	9.19	120600	9.19	up	up	correct
VOYA.US	PB	20230417	23.98	23.98	23.53	23.68	26987	23.68	down	down	correct
VPG.US	Vishay Precision Group Inc	20230417	41.09	41.24	40.58	40.88	85300	40.88	down	down	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20230417	10.07	10.07	10	10.03	35900	10.03	down	up	incorrect
VRT.US	Vertiv Holdings Co	20230417	12.44	12.72	12.34	12.57	2362000	12.57	up	up	correct
VRTV.US	Veritiv Corporation	20230417	124.11	124.18	120.11	121.86	127200	121.86	down	up	incorrect
VSH.US	Vishay Intertechnology Inc	20230417	21.5	21.75	21.44	21.72	695700	21.72	up	up	correct
VST.US	Vistra Corp	20230417	24.53	24.53	24.045	24.25	2382100	24.25	down	up	incorrect
VSTO.US	Vista Outdoor Inc	20230417	26.34	26.47	26.035	26.41	427900	26.41	up	up	correct
VTEX.US	VTEX	20230417	3.7	3.75	3.58	3.58	112500	3.58	down	up	incorrect
VTN.US	Invesco Trust for Investment Grade New York Municipals	20230417	10.32	10.36	10.25	10.3	93100	10.3	down	down	correct
VTOL.US	Bristow Group Inc	20230417	22.95	23.2	22.48	22.74	98100	22.74	down	down	correct
VTR.US	Ventas Inc	20230417	43.63	44.45	43.49	44.41	1783000	44.41	up	up	correct
VVI.US	Viad Corp	20230417	18.96	19.42	18.88	19.35	80500	19.35	up	up	correct
VVR.US	Invesco Senior Income Trust	20230417	3.71	3.75	3.71	3.72	376800	3.72	up	up	correct
VVV.US	Valvoline Inc	20230417	34.63	34.79	34.36	34.53	994300	34.53	down	down	correct
VZ.US	Verizon Communications Inc	20230417	39.22	39.51	39.14	39.46	11572900	39.46	up	down	incorrect
VZIO.US	VIZIO Holding Corp	20230417	8.89	9.05	8.866	9.02	165100	9.02	up	up	correct
W.US	Wayfair Inc	20230417	34.64	35.977	34.33	35.64	2885200	35.64	up	up	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20230417	99.99	100.63	99.39	100.07	398100	100.07	up	up	correct
WAT.US	Waters Corporation	20230417	308.27	310.2	304.88	309.6	369200	309.6	up	up	correct
WBS.US	PF	20230417	18.45	19.4	18.45	19.24	19455	19.24	up	down	incorrect
WCC.US	PA	20230417	27.08	27.1199	26.82	26.82	22568	26.82	down	down	correct
WCN.US	Waste Connections Inc	20230417	143.7	144.33	143.13	143.93	559300	143.93	up	up	correct
WD.US	Walker & Dunlop Inc	20230417	71.28	72.29	70.98	72.23	195000	72.23	up	down	incorrect
WDH.US	Waterdrop Inc	20230417	2.93	3.01	2.93	2.97	484500	2.97	up	up	correct
WDI.US	Western Asset Diversified Income Fund	20230417	13.52	13.65	13.39	13.45	89800	13.3213	down	down	correct
WE.US	WeWork Inc	20230417	0.497	0.522	0.479	0.487	6598600	0.487	down	down	correct
WEA.US	Western Asset Premier Bond Fund	20230417	10.74	10.75	10.52	10.55	27100	10.4852	down	up	incorrect
WEAV.US	Weave Communications Inc.	20230417	4.5	4.6	4.37	4.58	188800	4.58	up	up	correct
WEC.US	WEC Energy Group Inc	20230417	97.04	97.52	95.33	96.5	1706800	96.5	down	down	correct
WELL.US	Welltower Inc	20230417	74.18	75.26	74.12	75.24	1753400	75.24	up	up	correct
WES.US	Western Midstream Partners LP	20230417	27.05	27.18	26.56	26.69	634200	26.69	down	down	correct
WEX.US	WEX Inc	20230417	189.05	190.97	188.24	190.91	288500	190.91	up	up	correct
WF.US	Woori Financial Group Inc	20230417	26.58	26.63	26.28	26.63	38000	26.63	up	up	correct
WFC.US	PZ	20230417	19.72	19.89	19.64	19.84	188322	19.84	up	up	correct
WFG.US	West Fraser Timber Co. Ltd	20230417	76.9	77.82	76.45	77.47	108800	77.47	up	up	correct
WGO.US	Winnebago Industries Inc	20230417	58.75	59	57.34	58.19	411700	58.19	down	down	correct
WH.US	Wyndham Hotels & Resorts Inc	20230417	66.78	67.77	66.61	67.73	1284200	67.73	up	up	correct
WHD.US	Cactus Inc	20230417	42.87	42.96	41.81	42.24	297500	42.24	down	down	correct
WHG.US	Westwood Holdings Group Inc	20230417	10.61	10.61	10.16	10.3	8800	10.3	down	down	correct
WHR.US	Whirlpool Corporation	20230417	135.31	137.05	135.06	136.98	513900	136.98	up	up	correct
WIA.US	Western Asset Inflation	20230417	8.66	8.71	8.65	8.66	21300	8.61
WIT.US	Wipro Limited	20230417	4.34	4.37	4.32	4.35	3768300	4.35	up	up	correct
WIW.US	Western Asset Inflation	20230417	9.28	9.28	9.2	9.22	78500	9.1589	down	down	correct
WK.US	Workiva Inc	20230417	99.79	102.09	99.4	101.81	267100	101.81	up	up	correct
WLK.US	Westlake Chemical Corporation	20230417	116.9	118.5	116.74	118.31	308000	118.31	up	up	correct
WLKP.US	Westlake Chemical Partners LP	20230417	22.27	22.58	22.17	22.55	48700	22.55	up	up	correct
WM.US	Waste Management Inc	20230417	166.06	166.36	164.91	165.4	1244300	165.4	down	down	correct
WMB.US	The Williams Companies Inc	20230417	30.5	30.57	30.25	30.32	4779000	30.32	down	up	incorrect
WMC.US	Western Asset Mortgage Capital Corporation	20230417	8.42	8.63	8.42	8.55	6600	8.55	up	up	correct
WMK.US	Weis Markets Inc	20230417	84.34	85.68	84.34	85.26	44100	85.26	up	down	incorrect
WMS.US	Advanced Drainage Systems Inc	20230417	81.3	82.44	80.55	82.42	770300	82.42	up	up	correct
WPP.US	WPP plc	20230417	59.37	59.95	59.23	59.82	54100	59.82	up	up	correct
WMT.US	Walmart Inc	20230417	148.64	149.67	148.5	149.52	5388900	149.52	up	up	correct
WNC.US	Wabash National Corporation	20230417	22.54	22.9	22.47	22.5	342600	22.5	down	down	correct
WNS.US	WNS (Holdings) Limited	20230417	90.54	91.35	88.9	89.76	119000	89.76	down	down	correct
WOLF.US	Wolfspeed Inc	20230417	53.91	56.89	52.76	56.85	3364900	56.85	up	up	correct
WOR.US	Worthington Industries Inc	20230417	61.38	62.18	61.03	61.91	101500	61.91	up	up	correct
WOW.US	WideOpenWest Inc	20230417	10.67	11.005	10.67	10.85	145800	10.85	up	up	correct
WPC.US	W. P. Carey Inc	20230417	71.52	72.58	71.32	72.58	1021400	72.58	up	up	correct
WPM.US	Wheaton Precious Metals Corp	20230417	50.49	50.62	49.51	49.72	1899800	49.72	down	down	correct
WRB.US	PH	20230417	17.67	17.8546	17.61	17.7	112884	17.7	up	up	correct
WRBY.US	Warby Parker Inc.	20230417	11.11	11.32	11.04	11.22	624200	11.22	up	up	correct
WRK.US	WestRock Company	20230417	30.18	30.67	30.05	30.66	1131300	30.66	up	up	correct
WSM.US	Williams	20230417	118.82	119.28	117.66	118.6	756900	117.7272	down	down	correct
WSO.US	B	20230417	311.81	311.81	311.81	311.81	0	311.81
WSR.US	Whitestone REIT	20230417	9.05	9.25	9.04	9.25	251300	9.25	up	up	correct
WST.US	West Pharmaceutical Services Inc	20230417	364.21	364.67	360.39	362.47	323900	362.47	down	down	correct
WTI.US	W&T Offshore Inc	20230417	5.17	5.18	4.87	4.91	2593400	4.91	down	down	correct
WTM.US	White Mountains Insurance Group Ltd	20230417	1419.98	1419.98	1395.75	1414.98	7000	1414.98	down	down	correct
WTRG.US	Essential Utilities Inc	20230417	43.42	43.68	43.08	43.58	775600	43.58	up	up	correct
WTS.US	Watts Water Technologies Inc	20230417	160.1	161.89	159.97	161.37	92100	161.37	up	up	correct
WTTR.US	Select Energy Services Inc	20230417	7.44	7.56	7.38	7.39	588700	7.39	down	down	correct
WU.US	The Western Union Company	20230417	11.04	11.26	11.01	11.21	5799600	11.21	up	up	correct
WWE.US	World Wrestling Entertainment Inc	20230417	104.8	105.52	103.94	105.46	946900	105.46	up	up	correct
WWW.US	Wolverine World Wide Inc	20230417	16.93	17.06	16.67	16.75	588000	16.75	down	down	correct
WY.US	Weyerhaeuser Company	20230417	31.07	31.59	31	31.52	3375600	31.52	up	up	correct
X.US	United States Steel Corporation	20230417	25.92	26.38	25.79	26.26	5423100	26.26	up	up	correct
XFLT.US	PA	20230417	24.99	24.99	24.865	24.865	2800	24.865	down	down	correct
XHR.US	Xenia Hotels & Resorts Inc	20230417	12.82	13.15	12.76	13.12	780800	13.12	up	up	correct
XIN.US	Xinyuan Real Estate Co. Ltd	20230417	3.3	3.32	3.3	3.3	800	3.3
XOM.US	Exxon Mobil Corporation	20230417	115.49	116.51	114.42	114.7	13260400	114.7	down	down	correct
XPEV.US	XPeng Inc	20230417	11.04	11.43	10.93	11.43	18578100	11.43	up	up	correct
XPO.US	XPO Logistics Inc	20230417	33.2	34.17	33.12	34.07	1862200	34.07	up	up	correct
XPOF.US	Xponential Fitness Inc.	20230417	31.88	32.37	31.63	32.1	554300	32.1	up	up	correct
XPRO.US	Frank’s International NV	20230417	18.91	19.13	18.74	19.06	343100	19.06	up	up	correct
XYF.US	X Financial	20230417	3.3	3.48	3.22	3.48	20700	3.48	up	up	correct
XYL.US	Xylem Inc	20230417	104.85	105.31	103.47	104.65	1385700	104.65	down	down	correct
YALA.US	Yalla Group Limited	20230417	3.92	3.97	3.87	3.88	66800	3.88	down	down	correct
YCBD.US	PA	20230417	3.4	3.4	3	3.32	25072	3.32	down	down	correct
YELP.US	Yelp Inc	20230417	30.58	30.64	30.32	30.37	388100	30.37	down	down	correct
YETI.US	YETI Holdings Inc	20230417	39.54	39.73	39.05	39.09	668400	39.09	down	down	correct
YEXT.US	Yext Inc	20230417	8.24	8.55	8.202	8.48	931000	8.48	up	up	correct
YMM.US	Full Truck Alliance Co. Ltd.	20230417	7.03	7.3	7	7.17	15301100	7.17	up	up	correct
YOU.US	Clear Secure Inc.	20230417	26.21	26.81	26.03	26.66	701900	26.66	up	down	incorrect
YPF.US	YPF Sociedad Anónima	20230417	12.45	12.52	12.08	12.28	1547200	12.28	down	down	correct
YRD.US	Yiren Digital Ltd	20230417	2.02	2.22	2.02	2.21	20400	2.21	up	up	correct
YSG.US	Yatsen Holding Limited	20230417	1.27	1.3	1.2	1.25	1422400	1.25	down	down	correct
YUM.US	Yum! Brands Inc	20230417	135.4	137.14	134.98	137.1	2184800	137.1	up	down	incorrect
YUMC.US	Yum China Holdings Inc	20230417	63.64	64	63.33	63.64	778400	63.64
ZBH.US	Zimmer Biomet Holdings Inc	20230417	132.42	133.75	131.93	133.46	862100	133.46	up	up	correct
ZEPP.US	Zepp Health Corporation	20230417	1.32	1.39	1.32	1.37	21517	1.37	up	up	correct
ZETA.US	Zeta Global Holdings Corp.	20230417	10.24	10.6	10.22	10.49	936000	10.49	up	up	correct
ZEV.US	WT	20230417	0.0252	0.0298	0.0252	0.026	15673	0.026	up	up	correct
ZH.US	Zhihu Inc	20230417	1.21	1.23	1.18	1.2	3690800	1.2	down	down	correct
ZIM.US	ZIM Integrated Shipping Services Ltd	20230417	21.8	21.89	21.055	21.56	3513100	21.56	down	down	correct
ZIP.US	ZipRecruiter Inc	20230417	17.56	17.57	17.16	17.26	408300	17.26	down	down	correct
ZTO.US	ZTO Express (Cayman) Inc	20230417	28.9	28.97	28.655	28.78	1073700	28.78	down	down	correct
ZTR.US	Virtus Total Return Fund Inc	20230417	6.4	6.46	6.38	6.41	135700	6.41	up	up	correct
ZTS.US	Zoetis Inc	20230417	174.01	174.81	172.31	174.62	1285100	174.2458	up	up	correct
ZUO.US	Zuora Inc	20230417	8.79	8.885	8.63	8.79	595900	8.79
ZVIA.US	Zevia PBC	20230417	3.56	3.75	3.5	3.66	78500	3.66	up	up	correct
ZWS.US	Zurn Water Solutions Corp	20230417	20.77	21.04	20.64	20.9	1121600	20.9	up	up	correct
ZYME.US	Zymeworks Inc	20230417	9.99	10.28	9.905	10.22	540800	10.22	up	down	incorrect