CollectAI

close-nyse_stocks

2023/05/08

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20230508	134.01	134.21	131.75	132.45	1005300	132.45	down	down	correct
AA.US	Alcoa Corporation	20230508	37.96	38.2	36.69	36.82	3750400	36.7159	down	down	correct
AAC.US	Ares Acquisition Corporation	20230508	10.39	10.39	10.38	10.38	199900	10.38	down	down	correct
AAIC.US	PC	20230508	21.48	22.46	21.48	22.46	1448	22.46	up	up	correct
AAIN.US	AAIN	20230508	23.06	23.06	23.06	23.06	200	23.06
AAN.US	Aaron’s Company Inc	20230508	12.36	12.39	12.19	12.35	176200	12.35	down	down	correct
AAP.US	Advance Auto Parts Inc	20230508	123.95	125.91	122.85	125.75	868500	125.75	up	up	correct
AAT.US	American Assets Trust Inc	20230508	19.1	19.18	18.79	18.88	539900	18.88	down	down	correct
AB.US	AllianceBernstein Holding L.P	20230508	33.79	34.66	33.6	34.41	264700	34.41	up	up	correct
ABB.US	ABB Ltd	20230508	36.22	36.41	36.05	36.14	1022100	36.14	down	down	correct
ABBV.US	AbbVie Inc	20230508	148.15	148.2	146.74	147.45	3689500	147.45	down	down	correct
ABC.US	AmerisourceBergen Corporation	20230508	167.55	168.88	166.78	168.21	750800	167.7287	up	up	correct
ABEV.US	Ambev S.A	20230508	2.89	2.91	2.86	2.87	12173900	2.87	down	down	correct
ABG.US	Asbury Automotive Group Inc	20230508	198	204.76	196.49	201.88	265600	201.88	up	up	correct
ABM.US	ABM Industries Incorporated	20230508	42.91	43	42.15	42.32	144000	42.32	down	down	correct
ABR.US	PD	20230508	17.65	17.7364	17.535	17.7	21203	17.7	up	up	correct
ABT.US	Abbott Laboratories	20230508	110.46	111.58	110.29	110.9	2445500	110.9	up	down	incorrect
AC.US	Associated Capital Group Inc	20230508	36.69	37.13	36.53	36.53	11600	36.53	down	down	correct
ACA.US	Arcosa Inc	20230508	68.39	68.52	66.75	67.81	194600	67.81	down	down	correct
ACCO.US	ACCO Brands Corporation	20230508	5.14	5.29	5.06	5.19	670785	5.1163	up	up	correct
ACI.US	Albertsons Companies Inc	20230508	20.89	20.915	20.69	20.7	2333700	20.7	down	down	correct
ACM.US	AECOM	20230508	84.05	84.25	82.49	82.5	1112500	82.5	down	up	incorrect
ACN.US	Accenture plc	20230508	266.02	267	263.465	264.82	1843035	264.82	down	up	incorrect
ACP.US	PA	20230508	22.21	22.21	22.21	22.21	6	22.21
ACR.US	PD	20230508	17.46	17.4713	17.46	17.4713	373	17.4713	up	up	correct
ACRE.US	Ares Commercial Real Estate Corporation	20230508	8.15	8.26	8.06	8.17	674900	8.17	up	up	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20230508	19.41	19.455	19.24	19.44	24200	19.2593	up	up	correct
ADCT.US	ADC Therapeutics SA	20230508	2.01	2.17	1.95	2.12	531568	2.12	up	down	incorrect
ADM.US	Archer	20230508	76.28	76.53	75.25	75.4	2272842	74.9539	down	down	correct
ADNT.US	Adient plc	20230508	34.87	35.88	34.78	35.86	1055300	35.86	up	down	incorrect
ADT.US	ADT Inc	20230508	5.79	5.99	5.75	5.94	6263700	5.94	up	up	correct
ADX.US	Adams Diversified Equity Fund Inc	20230508	15.59	15.605	15.5396	15.57	132674	15.5199	down	up	incorrect
AEE.US	Ameren Corporation	20230508	89.94	90.72	88.87	89.14	1253600	89.14	down	down	correct
AEFC.US	AEFC	20230508	20.7	20.95	20.63	20.77	27400	20.77	up	up	correct
AEG.US	Aegon N.V	20230508	4.44	4.46	4.39	4.41	2753700	4.41	down	down	correct
AEL.US	PA	20230508	21.85	22.05	21.51	21.84	13697	21.4631	down	down	correct
AEM.US	Agnico Eagle Mines Limited	20230508	60.05	60.2	59.13	59.37	1745000	59.37	down	down	correct
AENZ.US	Aenza S.A.A	20230508	2.25	2.25	2.25	2.25	200	2.25
AEO.US	American Eagle Outfitters Inc	20230508	13.38	13.635	13.215	13.46	5254847	13.46	up	up	correct
AER.US	AerCap Holdings N.V	20230508	55.84	56.1	54.28	55.03	952100	55.03	down	down	correct
AES.US	The AES Corporation	20230508	23.01	23.07	21.39	21.71	10712700	21.71	down	down	correct
AESC.US	The AES Corporation	20230508	87.5	87.55	84.53	85.09	9900	83.4189	down	down	correct
AEVA.US	WT	20230508	0.1386	0.14	0.113	0.1241	30766	0.1241	down	down	correct
AFB.US	AllianceBernstein National Municipal Income Fund	20230508	10.66	10.67	10.51	10.51	129900	10.51	down	down	correct
AFG.US	American Financial Group Inc	20230508	116.02	116.7769	115.74	115.81	313729	115.81	down	down	correct
AFGB.US	American Financial Group Inc	20230508	24.31	24.77	24.11	24.16	6100	24.16	down	down	correct
AFGC.US	American Financial Group Inc	20230508	21.16	21.33	21.11	21.24	9300	21.24	up	up	correct
AFGD.US	American Financial Group Inc	20230508	22.98	23.47	22.98	23.231	2500	22.868	up	up	correct
AFGE.US	American Financial Group Inc	20230508	18.92	18.92	18.48	18.58	3900	18.58	down	down	correct
AFL.US	Aflac Incorporated	20230508	68.06	68.28	67.57	67.64	1620512	67.2101	down	down	correct
AFT.US	Apollo Senior Floating Rate Fund Inc	20230508	12.47	12.49	12.43	12.47	39900	12.47
AG.US	First Majestic Silver Corp	20230508	6.88	6.97	6.775	6.85	5617246	6.8438	down	down	correct
AGCO.US	AGCO Corporation	20230508	128.68	130.19	126.05	126.96	580444	121.4687	down	up	incorrect
AGD.US	Aberdeen Global Dynamic Dividend Fund	20230508	9.37	9.4118	9.36	9.37	74755	9.3051
AGI.US	Alamos Gold Inc	20230508	13.89	13.91	13.63	13.82	1957900	13.82	down	up	incorrect
AGL.US	agilon health inc	20230508	24.58	25.98	24.21	25.87	2047700	25.87	up	down	incorrect
AGM.US	PG	20230508	20.21	20.485	19.84	20.3658	5224	20.3658	up	up	correct
DTB.US	DTB	20230508	20.05	20.586	20.05	20.08	9000	20.08	up	up	correct
AGO.US	Assured Guaranty Ltd	20230508	52.87	53.56	52.81	52.82	325064	52.5399	down	up	incorrect
AGR.US	Avangrid Inc	20230508	41.12	41.19	40.71	40.76	354400	40.76	down	down	correct
AGRO.US	Adecoagro S.A	20230508	8.39	8.7	8.39	8.59	561700	8.59	up	up	correct
AGS.US	PlayAGS Inc	20230508	5.36	5.46	5.26	5.37	376900	5.37	up	up	correct
AGTI.US	Agiliti Inc	20230508	16.43	16.9	16.11	16.87	132600	16.87	up	up	correct
AGX.US	Argan Inc	20230508	40.97	41.18	40	40.19	43685	40.19	down	up	incorrect
AHH.US	PA	20230508	21.5475	21.5475	21.5475	21.5475	163	21.5475
AHL.US	PE	20230508	18.42	18.8	18.14	18.14	9384	18.14	down	down	correct
AHT.US	PI	20230508	16.95	16.95	16.95	16.95	335	16.95
AI.US	C3.ai Inc	20230508	18.86	19.34	18.22	19.23	6023640	19.23	up	up	correct
AIC.US	Arlington Asset Investment Corp. 6.75% SR NT 25	20230508	23.932	24	23.77	24	1200	24	up	up	correct
AIF.US	Apollo Tactical Income Fund Inc	20230508	12.35	12.4	12.29	12.39	45700	12.39	up	up	correct
AIG.US	PA	20230508	24.73	25.17	24.71	24.71	21779	24.71	down	down	correct
AIN.US	Albany International Corp	20230508	91.8	92.2431	90.19	90.71	67056	90.71	down	down	correct
AIO.US	Virtus AllianzGI Artificial Intell & Tech Opps	20230508	16.55	16.62	16.52	16.57	81800	16.4205	up	up	correct
AIR.US	AAR Corp	20230508	53.13	53.13	51.85	52.52	96300	52.52	down	down	correct
AIRC.US	Apartment Income REIT Corp	20230508	35.99	36.07	35.64	35.97	505775	35.5108	down	down	correct
AIT.US	Applied Industrial Technologies Inc	20230508	129.87	130.69	128.3	129.29	126500	128.9357	down	down	correct
AIV.US	Apartment Investment and Management Company	20230508	8	8.17	7.88	8.17	2431789	8.17	up	down	incorrect
AIZ.US	Assurant Inc	20230508	131.85	132.26	130.89	131.65	238700	131.65	down	up	incorrect
AIZN.US	Assurant Inc	20230508	19.4	19.59	19.18	19.477	9800	19.477	up	down	incorrect
AJG.US	Arthur J. Gallagher & Co	20230508	213.68	215.71	212.87	215.32	432500	215.32	up	up	correct
AJRD.US	Aerojet Rocketdyne Holdings Inc	20230508	56.32	56.35	56.19	56.21	601800	56.21	down	down	correct
AJX.US	Great Ajax Corp	20230508	5.56	5.76	5.45	5.54	211900	5.3421	down	down	correct
AJXA.US	Great Ajax Corp. 7.25 CV SR NT 24	20230508	24.05	24.05	23.91	24.02	1200	24.02	down	down	correct
AKA.US	A.K.A. BRANDS HOLDING CORP.	20230508	0.339	0.34	0.31	0.34	241800	0.34	up	up	correct
AKO.US	B	20230508	15.42	15.74	15.42	15.64	7773	15.3754	up	up	correct
AKR.US	Acadia Realty Trust	20230508	13.45	13.48	13.19	13.35	588600	13.35	down	down	correct
AL.US	PA	20230508	21.75	22.1	21.75	21.87	7166	21.87	up	up	correct
ALB.US	Albemarle Corporation	20230508	184	186.89	183.06	185.88	2718600	185.88	up	up	correct
ALC.US	Alcon AG	20230508	74.23	74.98	73.95	74.91	936513	74.6724	up	up	correct
ALCC.US	AltC Acquisition Corp.	20230508	10.32	10.37	10.28	10.33	105300	10.33	up	up	correct
ALE.US	ALLETE Inc	20230508	62.59	62.86	62.18	62.5	164400	61.8197	down	down	correct
ALEX.US	Alexander & Baldwin Inc	20230508	18.91	18.95	18.38	18.45	252200	18.45	down	down	correct
ALG.US	Alamo Group Inc	20230508	182.38	182.71	179.34	181.94	38440	181.94	down	down	correct
ALIT.US	Alight Inc	20230508	8.77	9.09	8.77	9.04	2409100	9.04	up	up	correct
ALK.US	Alaska Air Group Inc	20230508	43.33	43.67	42.93	43.46	1394200	43.46	up	up	correct
ALL.US	PI	20230508	22.67	22.8925	22.36	22.36	20842	22.36	down	up	incorrect
ALLE.US	Allegion plc	20230508	108.38	108.94	107.31	107.62	381800	107.62	down	up	incorrect
ALLY.US	PA	20230508	25.24	25.24	25.24	25.24	0	25.24
ALSN.US	Allison Transmission Holdings Inc	20230508	47.54	48.27	47.19	48.1	700700	47.8676	up	up	correct
ALTG.US	PA	20230508	25.51	25.51	25.25	25.29	3193	25.29	down	down	correct
ALV.US	Autoliv Inc	20230508	85.96	87.41	85.61	87.36	941100	87.36	up	up	correct
ALX.US	Alexander's Inc	20230508	173.69	173.93	171.16	173.23	6400	173.23	down	down	correct
AM.US	Antero Midstream Corporation	20230508	10.54	10.55	10.32	10.35	1559800	10.35	down	down	correct
AMAM.US	Ambrx Biopharma Inc.	20230508	11.77	12.16	10.94	11.82	500911	11.82	up	up	correct
AMBC.US	Ambac Financial Group Inc	20230508	14.99	15.25	14.91	15.11	267900	15.11	up	down	incorrect
AMBP.US	Ardagh Metal Packaging S.A	20230508	3.75	3.83	3.72	3.83	1058200	3.83	up	up	correct
AMC.US	AMC Entertainment Holdings Inc	20230508	5.83	6.03	5.76	5.9	17036100	5.9	up	up	correct
AMCR.US	Amcor plc	20230508	10.49	10.53	10.41	10.46	6165200	10.46	down	down	correct
AME.US	AMETEK Inc	20230508	145.47	145.61	143.95	145.02	630900	145.02	down	down	correct
GUG.US	GUG	20230508	13.83	13.97	13.78	13.81	63400	13.692	down	down	correct
AMG.US	Affiliated Managers Group Inc	20230508	142.18	142.18	140.77	142	122200	141.9899	down	down	correct
AMH.US	PH	20230508	25.2	25.81	24.9345	25.49	10314	25.49	up	up	correct
AMK.US	AssetMark Financial Holdings Inc	20230508	27.07	27.11	26.69	26.79	145200	26.79	down	down	correct
AMN.US	AMN Healthcare Services Inc	20230508	91.01	92.15	89.5	90.31	977700	90.31	down	down	correct
AMP.US	Ameriprise Financial Inc	20230508	295.59	295.6	289.29	293.69	647300	293.69	down	up	incorrect
AMPY.US	Amplify Energy Corp	20230508	7.18	7.35	6.925	6.95	351303	6.95	down	down	correct
AMR.US	Alpha Metallurgical Resources Inc	20230508	153.95	161.313	149.9	158.85	446800	158.85	up	up	correct
AMRC.US	Ameresco Inc	20230508	43.16	43.18	41.34	42.36	259200	42.36	down	up	incorrect
AMRX.US	Amneal Pharmaceuticals Inc	20230508	2	2.03	1.912	2.02	751700	2.02	up	up	correct
AMT.US	American Tower Corporation (REIT)	20230508	195.51	196.44	192.55	193.21	1311400	193.21	down	up	incorrect
AMWL.US	American Well Corporation	20230508	2.05	2.08	1.96	2.01	1991200	2.01	down	up	incorrect
AMX.US	América Móvil S.A.B. de C.V	20230508	21.12	21.14	20.87	20.96	1398500	20.96	down	down	correct
AN.US	AutoNation Inc	20230508	133.87	135.57	132.5	134.74	490300	134.74	up	up	correct
ANET.US	Arista Networks Inc	20230508	138.1	139.98	137.87	138.07	2191300	138.07	down	down	correct
ANF.US	Abercrombie & Fitch Co	20230508	22.94	23.41	22.56	23.29	1148500	23.29	up	up	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20230508	8.23	8.23	8.19	8.21	145053	8.1521	down	up	incorrect
AOMR.US	Angel Oak Mortgage Inc.	20230508	7.99	8.03	7.87	7.89	90100	7.89	down	down	correct
AON.US	Aon plc	20230508	329.52	333.03	329.35	332.53	919600	332.53	up	up	correct
AOS.US	A. O. Smith Corporation	20230508	70.64	70.85	69.74	70.31	530438	70.31	down	down	correct
AP.US	Ampco	20230508	2.98	2.99	2.78	2.91	24600	2.91	down	down	correct
APAM.US	Artisan Partners Asset Management Inc	20230508	32.95	32.95	32.43	32.6	300531	32.1017	down	down	correct
APD.US	Air Products and Chemicals Inc	20230508	297.99	299.88	294.33	295.58	1027100	295.58	down	down	correct
APG.US	APi Group Corporation	20230508	22.51	22.64	22.02	22.06	972800	22.06	down	down	correct
APH.US	Amphenol Corporation	20230508	76.06	76.35	74.99	75.35	1340400	75.35	down	up	incorrect
APLE.US	Apple Hospitality REIT Inc	20230508	15.51	15.51	15.24	15.33	1172136	15.33	down	down	correct
APRN.US	Blue Apron Holdings Inc	20230508	0.51	0.52	0.487	0.502	1480300	0.502	down	down	correct
APTV.US	PA	20230508	104.63	104.97	103.64	104.568	358820	104.568	down	down	correct
AQN.US	Algonquin Power & Utilities Corp	20230508	8.83	8.9	8.8	8.83	3070800	8.83
AQNA.US	AQNA	20230508	23.2	23.51	23	23.46	10000	23.46	up	up	correct
AQNB.US	AQNB	20230508	22.86	23.38	22.86	23.28	16900	23.28	up	up	correct
AQNU.US	Algonquin Power & Utilities Corp Unit	20230508	31.22	31.33	31.015	31.27	18400	31.27	up	up	correct
AQUA.US	Evoqua Water Technologies Corp	20230508	51.77	52.3	50.47	50.78	1377600	50.78	down	down	correct
AR.US	Antero Resources Corporation	20230508	21.69	21.8	20.91	20.91	4269100	20.91	down	down	correct
ARC.US	ARC Document Solutions Inc	20230508	2.94	2.94	2.74	2.74	671700	2.74	down	down	correct
ARCH.US	Arch Resources Inc	20230508	126.92	128.32	125.21	127.03	549200	127.03	up	up	correct
ARCO.US	Arcos Dorados Holdings Inc	20230508	8.35	8.45	8.3	8.35	530400	8.35
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20230508	12.05	12.09	11.99	12	66300	12	down	up	incorrect
ARE.US	Alexandria Real Estate Equities Inc	20230508	123.11	123.49	121.39	122.35	606500	122.35	down	down	correct
ARES.US	Ares Management Corporation	20230508	82.2	83.86	81.6	81.96	1115900	81.96	down	down	correct
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20230508	21.9	22.39	21.59	22.11	2800	22.11	up	down	incorrect
ARGO.US	Argo Group International Holdings Ltd	20230508	29.39	29.45	29.31	29.43	1398413	29.43	up	up	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20230508	9.63	9.63	9.37	9.55	868100	9.55	down	down	correct
ARL.US	American Realty Investors Inc	20230508	18.94	19.15	18.79	19.08	5300	19.08	up	down	incorrect
ARLO.US	Arlo Technologies Inc	20230508	6.73	6.97	6.7	6.89	773900	6.89	up	up	correct
ARMK.US	Aramark	20230508	35.09	35.21	34.17	34.19	4032769	34.0905	down	down	correct
ARNC.US	Arconic Corporation	20230508	29.05	29.2198	29.01	29.12	8684340	29.12	up	up	correct
AROC.US	Archrock Inc	20230508	9.86	10.01	9.74	9.77	628000	9.77	down	down	correct
ARR.US	PC	20230508	19.65	19.6983	19.5	19.6983	4193	19.5521	up	up	correct
ARW.US	Arrow Electronics Inc	20230508	119.59	120.49	116.63	117.88	638800	117.88	down	down	correct
ASA.US	ASA Gold and Precious Metals Limited	20230508	17.5	17.5	17.42	17.47	34000	17.47	down	down	correct
ASAI.US	Sendas Distribuidora S.A.	20230508	10.87	11.33	10.74	11.16	763800	11.16	up	down	incorrect
ASAN.US	Asana Inc	20230508	16.29	16.73	16.1	16.64	1359400	16.64	up	up	correct
ASB.US	PF	20230508	16.12	16.12	15.37	15.76	13834	15.76	down	down	correct
ASC.US	Ardmore Shipping Corporation	20230508	13.58	13.71	13.22	13.55	696600	13.55	down	up	incorrect
ASG.US	Liberty All	20230508	5.02	5.03	4.96	4.97	140800	4.97	down	down	correct
ASGI.US	Aberdeen Standard Global Infrastructure Income Fund	20230508	17.67	17.772	17.64	17.71	27600	17.5917	up	up	correct
ASGN.US	ASGN Incorporated	20230508	66.49	66.79	64.5	65.83	355900	65.83	down	down	correct
ASH.US	Ashland Global Holdings Inc	20230508	91.82	92.05	89.24	89.45	468600	89.45	down	down	correct
ASIX.US	AdvanSix Inc	20230508	37.27	37.61	34.62	34.81	264347	34.6594	down	down	correct
ASPN.US	Aspen Aerogels Inc	20230508	7.6	7.975	7.49	7.89	1458700	7.89	up	down	incorrect
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20230508	284.22	284.71	278.73	280.89	56084	280.89	down	down	correct
ASX.US	ASE Technology Holding Co. Ltd	20230508	7.11	7.11	7.02	7.08	2413800	7.08	down	down	correct
ATCO.US	PI	20230508	23.25	23.25	23	23	4508	23	down	down	correct
ATEN.US	A10 Networks Inc	20230508	13.78	13.9	13.61	13.75	716900	13.6909	down	down	correct
ATGE.US	Adtalem Global Education Inc	20230508	41.51	42.06	41.2	41.5	360200	41.5	down	down	correct
ATH.US	PD	20230508	16.19	16.25	16	16.14	52859	16.14	down	down	correct
ATHM.US	Autohome Inc	20230508	29.78	29.78	29.29	29.61	165900	29.61	down	down	correct
ATI.US	Allegheny Technologies Incorporated	20230508	37.89	38.72	37.06	37.73	1021600	37.73	down	up	incorrect
ATKR.US	Atkore Inc	20230508	126.85	128.89	125.27	127.75	831400	127.75	up	down	incorrect
ATO.US	Atmos Energy Corporation	20230508	116.74	118.02	116.38	117.86	837000	117.1088	up	up	correct
ATR.US	AptarGroup Inc	20230508	121.86	122.34	120.66	121.5	200400	121.5	down	down	correct
ATTO.US	Atento S.A	20230508	1	1.09	0.97	0.99	51800	0.99	down	down	correct
ATUS.US	Altice USA Inc	20230508	2.99	3.05	2.89	3	3093600	3	up	up	correct
AU.US	AngloGold Ashanti Limited	20230508	28.76	28.87	28.18	28.26	2300200	28.26	down	down	correct
AUD.US	Audacy Inc	20230508	0.1199	0.1199	0.1099	0.1099	906878	0.1099	down	down	correct
AUST.US	Austin Gold Corp.	20230508	1.15	1.18	1.1	1.15	41600	1.15
AVA.US	Avista Corporation	20230508	44.36	44.69	44.07	44.39	375500	44.39	up	up	correct
AVAL.US	Grupo Aval Acciones y Valores S.A	20230508	2.49	2.5	2.44	2.45	31000	2.45	down	down	correct
AVB.US	AvalonBay Communities Inc	20230508	178.58	180.74	178.19	180.36	533200	180.36	up	up	correct
AVD.US	American Vanguard Corporation	20230508	18.96	18.96	18.27	18.45	177700	18.45	down	down	correct
AVK.US	Advent Convertible and Income Fund	20230508	11.62	11.64	11.56	11.6	57500	11.4838	down	up	incorrect
AVNS.US	Avanos Medical Inc	20230508	23.93	23.93	23.095	23.45	286300	23.45	down	up	incorrect
AVNT.US	Avient Corporation	20230508	38.81	39.05	38.25	38.75	297100	38.75	down	down	correct
AVY.US	Avery Dennison Corporation	20230508	173.14	173.14	169.7	171.84	313900	171.84	down	down	correct
AWF.US	AllianceBernstein Global High Income Fund	20230508	10.05	10.05	9.96	9.98	188300	9.98	down	up	incorrect
AWI.US	Armstrong World Industries Inc	20230508	67.91	68.14	66.44	66.87	451400	66.87	down	down	correct
AWK.US	American Water Works Company Inc	20230508	147.69	148.82	146.32	147.47	560000	147.47	down	down	correct
AWP.US	Aberdeen Global Premier Properties Fund	20230508	3.97	3.9889	3.94	3.95	118445	3.9085	down	up	incorrect
AWR.US	American States Water Company	20230508	90.51	90.89	89.71	90.46	71774	90.0655	down	up	incorrect
AX.US	Axos Financial Inc	20230508	40.45	40.5	38.55	38.84	354400	38.84	down	down	correct
AXL.US	American Axle & Manufacturing Holdings Inc	20230508	7.39	7.41	7.18	7.28	1118200	7.28	down	down	correct
AXP.US	American Express Company	20230508	153.41	154.58	152.95	153.04	2271600	153.04	down	down	correct
AXR.US	AMREP Corporation	20230508	13.9	14.16	13.88	14.07	9300	14.07	up	up	correct
AXS.US	PE	20230508	21.76	21.76	21.63	21.675	14191	21.675	down	down	correct
AXTA.US	Axalta Coating Systems Ltd	20230508	30.5	30.7	30.27	30.58	1556400	30.58	up	up	correct
AYI.US	Acuity Brands Inc	20230508	159.12	160.04	157.57	158.27	169100	158.27	down	down	correct
AYX.US	Alteryx Inc	20230508	36.24	36.68	35.67	36.31	1194100	36.31	up	up	correct
AZEK.US	The AZEK Company Inc	20230508	26.43	26.74	25.83	25.98	1480500	25.98	down	down	correct
AZO.US	AutoZone Inc	20230508	2692.24	2715.0701	2679.25	2709.54	77800	2709.54	up	up	correct
AZRE.US	Azure Power Global Limited	20230508	2.18	2.199	2.045	2.11	245600	2.11	down	down	correct
AZUL.US	Azul S.A	20230508	7.08	7.31	6.93	7	1321500	7	down	down	correct
AZZ.US	AZZ Inc	20230508	36.65	36.65	35.99	36	72300	36	down	down	correct
B.US	Barnes Group Inc	20230508	41.48	41.57	40.63	41.11	114000	41.11	down	down	correct
BA.US	The Boeing Company	20230508	199.16	199.66	196.4	197.26	4677400	197.26	down	down	correct
BABA.US	Alibaba Group Holding Limited	20230508	83.63	83.7	82.34	83.31	17392900	83.31	down	down	correct
BAC.US	PP	20230508	17.62	17.62	17.49	17.49	33632	17.49	down	down	correct
BAH.US	Booz Allen Hamilton Holding Corporation	20230508	93.05	93.325	91.215	91.45	627505	91.45	down	down	correct
BAK.US	Braskem S.A	20230508	11.32	11.35	9.33	10.07	10571200	10.07	down	down	correct
BALY.US	Bally's Corporation	20230508	15.92	16.1	15.55	15.98	234669	15.98	up	up	correct
BAM.US	Brookfield Asset Management Inc	20230508	32.35	33.02	32.35	32.95	1083100	32.95	up	down	incorrect
MIO.US	MIO	20230508	10.62	10.645	10.54	10.54	34800	10.4973	down	down	correct
BAP.US	Credicorp Ltd	20230508	139.64	148.13	137.34	147.12	579046	146.3882	up	up	correct
BARK.US	Original Bark Co	20230508	1.02	1.1	1.02	1.09	974600	1.09	up	up	correct
BAX.US	Baxter International Inc	20230508	46.5	47.26	44.82	45.61	7650300	45.61	down	down	correct
BB.US	BlackBerry Limited	20230508	4.74	4.99	4.73	4.98	5756800	4.98	up	up	correct
BBAR.US	Banco BBVA Argentina S.A	20230508	4.19	4.34	4.19	4.24	635100	4.24	up	up	correct
BBD.US	Banco Bradesco S.A	20230508	3.04	3.13	3.03	3.08	54730238	3.08	up	down	incorrect
BBDC.US	Barings BDC Inc	20230508	7.23	7.31	7.19	7.23	594000	7.23
BBDO.US	Banco Bradesco S.A	20230508	2.61	2.64	2.57	2.6	18687	2.6	down	down	correct
BBN.US	BlackRock Taxable Municipal Bond Trust	20230508	17.83	17.87	17.66	17.67	101500	17.5688	down	down	correct
BBU.US	Brookfield Business Partners L.P	20230508	17.32	17.61	17.19	17.23	9688	17.23	down	down	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20230508	7.04	7.05	7	7.02	1326300	7.02	down	down	correct
BBW.US	Build	20230508	22.1	22.23	21.37	21.7	357900	21.7	down	down	correct
BBWI.US	Bath Body Works Inc	20230508	33.61	33.87	32.49	32.61	3774100	32.61	down	down	correct
BBY.US	Best Buy Co. Inc	20230508	73.49	73.8	72.22	72.46	1645600	72.46	down	down	correct
BC.US	PC	20230508	25.39	25.39	25	25.01	6341	25.01	down	down	correct
BCAT.US	BlackRock Capital Allocation Trust	20230508	15.24	15.25	15.12	15.2	197000	15.0702	down	down	correct
BCC.US	Boise Cascade Company	20230508	70.92	73.97	70.66	73.14	439611	73.14	up	up	correct
BCE.US	BCE Inc	20230508	48.17	48.24	47.77	48.03	915900	48.03	down	down	correct
BCH.US	Banco de Chile	20230508	22.17	22.71	22.07	22.42	239900	22.42	up	up	correct
BCO.US	The Brink's Company	20230508	63.66	63.67	62.23	63.12	161200	62.9087	down	down	correct
BCS.US	Barclays PLC	20230508	7.86	7.89	7.8	7.82	8444000	7.82	down	down	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20230508	9.35	9.38	9.28	9.28	135200	9.227	down	down	correct
BDC.US	Belden Inc	20230508	81.22	82.15	80	80.4	250300	80.4	down	down	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20230508	8.39	8.41	8.36	8.37	237300	8.3136	down	down	correct
BDN.US	Brandywine Realty Trust	20230508	3.9	3.91	3.76	3.81	2521900	3.81	down	down	correct
BDX.US	Becton Dickinson and Company	20230508	251.67	253.39	250.77	251.5	1497100	251.5	down	up	incorrect
BDXB.US	Becton Dickinson and Company	20230508	50.22	50.23	50.06	50.14	63600	50.14	down	up	incorrect
BE.US	Bloom Energy Corporation	20230508	17.32	17.32	16.73	16.95	1596700	16.95	down	down	correct
BEDU.US	Bright Scholar Education Holdings Limited	20230508	2.03	2.03	1.735	1.81	15000	1.81	down	down	correct
BEKE.US	KE Holdings Inc	20230508	14.85	15.97	14.66	15.95	12006100	15.95	up	up	correct
BEN.US	Franklin Resources Inc	20230508	25.7	25.78	25.09	25.36	3000900	25.36	down	down	correct
BEP.US	PA	20230508	18.84	19.196	18.84	19	6307	19	up	up	correct
BEPH.US	BEPH	20230508	14.79	15.01	14.69	14.979	9600	14.979	up	down	incorrect
BERY.US	Berry Global Group Inc	20230508	58.02	58.9	57.71	58.73	884700	58.73	up	down	incorrect
BEST.US	BEST Inc	20230508	2.83	2.895	2.81	2.81	15500	2.81	down	up	incorrect
BF.US	B	20230508	64.58	64.885	64.4441	64.63	678526	64.63	up	down	incorrect
BFAM.US	Bright Horizons Family Solutions Inc	20230508	90.95	91.78	89.39	91.66	748700	91.66	up	up	correct
BFK.US	BlackRock Municipal Income Trust	20230508	9.99	9.99	9.89	9.91	247500	9.879	down	down	correct
BFS.US	PE	20230508	20.9	21.2105	20.86	20.86	889	20.86	down	down	correct
BFZ.US	BlackRock California Municipal Income Trust	20230508	12.03	12.06	12.01	12.06	149200	12.0204	up	up	correct
BG.US	Bunge Limited	20230508	90.7	91.36	90.18	90.21	1180300	89.5814	down	down	correct
BGH.US	Barings Global Short Duration High Yield Fund	20230508	13.1	13.12	12.97	13.07	50600	13.07	down	down	correct
BGR.US	BlackRock Energy and Resources Trust	20230508	12.2	12.2	11.97	11.98	40900	11.9141	down	down	correct
BGS.US	B&G Foods Inc	20230508	15.5	15.77	15.23	15.35	618700	15.35	down	down	correct
BGSF.US	BGSF Inc	20230508	9.97	9.98	9.79	9.8	30600	9.6478	down	down	correct
BGT.US	BlackRock Floating Rate Income Trust	20230508	11.45	11.45	11.24	11.3	84400	11.1919	down	down	correct
BGY.US	BlackRock Enhanced International Dividend Trust	20230508	5.64	5.64	5.6	5.62	196500	5.5858	down	down	correct
BH.US	A	20230508	925.01	925.01	925	925	84	925	down	down	correct
BHC.US	Bausch Health Companies Inc	20230508	5.89	6.04	5.81	5.99	3088700	5.99	up	up	correct
BHE.US	Benchmark Electronics Inc	20230508	21.32	21.65	20.66	20.84	245800	20.84	down	down	correct
BHG.US	Bright Health Group Inc.	20230508	0.158	0.181	0.15	0.17	2235700	0.17	up	up	correct
BHK.US	BlackRock Core Bond Trust	20230508	11	11.08	10.99	11.02	155300	10.9442	up	up	correct
BHLB.US	Berkshire Hills Bancorp Inc	20230508	20.26	20.26	19.3	19.31	295104	19.1298	down	down	correct
BHP.US	BHP Group	20230508	61.45	61.68	60.77	60.87	2461200	60.87	down	down	correct
BHR.US	PD	20230508	22.8461	22.8461	22.8461	22.8461	220	22.8461
BHV.US	BlackRock Virginia Municipal Bond Trust	20230508	10.67	10.75	10.65	10.66	7600	10.6329	down	down	correct
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20230508	14.25	14.55	14.03	14.21	578800	14.21	down	up	incorrect
BIG.US	Big Lots Inc	20230508	9.03	9.04	8.53	8.7	1038800	8.7	down	up	incorrect
BIGZ.US	Blackrock Innovation & Growth Trust	20230508	7.41	7.41	7.27	7.34	444500	7.2699	down	down	correct
BILL.US	Bill.com Holdings Inc	20230508	95.24	97.4	92.91	97.35	2703900	97.35	up	down	incorrect
BIO.US	B	20230508	467.95	467.95	467.95	467.95	0	467.95
BKE.US	The Buckle Inc	20230508	33.8	34.07	33.05	33.34	224473	33.34	down	down	correct
BIP.US	PB	20230508	16.79	17.096	16.5295	16.62	3271	16.62	down	down	correct
BIPC.US	Brookfield Infrastructure Corporation	20230508	43.58	44.54	43.58	43.98	367700	43.98	up	up	correct
BIPH.US	Safeplus International Holdings Limited	20230508	15.74	16.41	15.74	16.41	11100	16.41	up	up	correct
BIT.US	BlackRock Multi	20230508	14.85	14.88	14.79	14.8	75800	14.6752	down	down	correct
BJ.US	BJ's Wholesale Club Holdings Inc	20230508	74.75	75.67	74.74	74.9	1219500	74.9	up	up	correct
BK.US	The Bank of New York Mellon Corporation	20230508	41.53	41.7	41.19	41.5	3216900	41.5	down	up	incorrect
BKD.US	Brookdale Senior Living Inc	20230508	3.94	4.14	3.87	3.99	2955500	3.99	up	up	correct
BKH.US	Black Hills Corporation	20230508	65.99	66.4	65.35	66.07	210200	65.425	up	up	correct
BKI.US	Black Knight Inc	20230508	53.98	54.375	53.57	53.68	793600	53.68	down	down	correct
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20230508	11.58	11.59	11.5	11.52	76500	11.4799	down	down	correct
BKT.US	BlackRock Income Trust Inc	20230508	12.55	12.55	12.51	12.53	52200	12.4432	down	down	correct
BKU.US	BankUnited Inc	20230508	18.7	18.865	17.24	17.3	1228094	17.3	down	up	incorrect
BLD.US	TopBuild Corp	20230508	215.59	217.08	210.01	214.34	198400	214.34	down	up	incorrect
BLDR.US	Builders FirstSource Inc	20230508	112.5	114.85	111.89	113.67	2377200	113.67	up	up	correct
BLE.US	BlackRock Municipal Income Trust II	20230508	10.43	10.43	10.31	10.31	143200	10.2761	down	down	correct
BLK.US	BlackRock Inc	20230508	646.25	647	640.78	643.14	374500	643.14	down	down	correct
BLND.US	Blend Labs Inc.	20230508	0.658	0.737	0.62	0.704	1121300	0.704	up	up	correct
BLW.US	BlackRock Limited Duration Income Trust	20230508	13.24	13.24	13.11	13.16	42700	13.0615	down	down	correct
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20230508	18.1	18.18	17.92	18.01	44400	18.01	down	up	incorrect
BMA.US	Banco Macro S.A	20230508	18.15	18.51	17.92	17.93	189500	17.93	down	down	correct
BME.US	BlackRock Health Sciences Trust	20230508	41.85	41.85	41.54	41.73	19800	41.5163	down	down	correct
BMEZ.US	BlackRock Health Sciences Trust II	20230508	16.45	16.45	16.34	16.39	175800	16.2444	down	down	correct
BMI.US	Badger Meter Inc	20230508	138.95	139.54	136.79	137.77	132100	137.77	down	up	incorrect
BML.US	PL	20230508	20.39	20.39	19.86	20.005	10465	20.005	down	down	correct
BMO.US	Bank of Montreal	20230508	88.69	89.25	87.89	88.23	733300	88.23	down	down	correct
BMY.US	Bristol	20230508	68.08	68.77	67.86	68.41	6142300	68.41	up	up	correct
BNED.US	Barnes & Noble Education Inc	20230508	1.49	1.63	1.49	1.6	391800	1.6	up	up	correct
BNL.US	Broadstone Net Lease Inc	20230508	16.33	16.41	16.17	16.3	1062300	16.3	down	down	correct
BNS.US	The Bank of Nova Scotia	20230508	50.42	50.79	50.17	50.32	1038800	50.32	down	down	correct
BNY.US	BlackRock New York Municipal Income Trust	20230508	10.33	10.35	10.22	10.22	50800	10.1891	down	down	correct
BOAC.US	Bluescape Opportunities Acquisition Corp	20230508	10.06	10.06	10.05	10.05	25300	10.05	down	down	correct
BOE.US	BlackRock Enhanced Global Dividend Trust	20230508	10.24	10.24	10.15	10.18	53400	10.1161	down	up	incorrect
BOH.US	PA	20230508	13.64	13.64	12.8	12.8	49401	12.8	down	down	correct
BOOT.US	Boot Barn Holdings Inc	20230508	74.08	74.93	71.35	71.67	938200	71.67	down	down	correct
BORR.US	Borr Drilling Limited	20230508	7.12	7.24	6.96	7.12	874100	7.12
BOX.US	Box Inc	20230508	26.65	26.94	26.58	26.88	769800	26.88	up	up	correct
BP.US	BP p.l.c	20230508	37.43	37.48	36.96	37.03	7541200	36.63	down	down	correct
BPT.US	BP Prudhoe Bay Royalty Trust	20230508	5.9	5.94	5.76	5.8	249600	5.8	down	down	correct
BQ.US	Boqii Holding Limited	20230508	2.14	2.14	1.809	1.98	60900	1.98	down	down	correct
BR.US	Broadridge Financial Solutions Inc	20230508	153.08	153.24	151.46	152.56	469900	152.56	down	down	correct
BRBR.US	BellRing Brands Inc	20230508	36.57	37.325	36.33	37.24	1431900	37.24	up	up	correct
BRC.US	Brady Corporation	20230508	50.95	51.16	50.25	50.41	266600	50.41	down	down	correct
BRDG.US	Bridge Investment Group Holdings Inc	20230508	8.6	8.75	8.6	8.74	146500	8.74	up	up	correct
BRFS.US	BRF S.A	20230508	1.37	1.45	1.37	1.42	3278300	1.42	up	up	correct
BRK.US	B	20230508	328.26	330.69	325.79	326.14	3302400	326.14	down	down	correct
BRMK.US	Broadmark Realty Capital Inc	20230508	4.84	4.905	4.83	4.88	631000	4.88	up	up	correct
BRO.US	Brown & Brown Inc	20230508	65.17	65.88	65.02	65.75	823400	65.75	up	down	incorrect
BROS.US	Dutch Bros Inc.	20230508	32.69	33.05	32.04	32.27	1381600	32.27	down	down	correct
BRSP.US	Brightspire Capital Inc	20230508	5.41	5.42	5.31	5.34	785000	5.34	down	down	correct
BRT.US	BRT Apartments Corp	20230508	17.44	17.66	17.12	17.55	54200	17.55	up	up	correct
BRW.US	Voya Prime Rate Trust	20230508	7.89	8.04	7.87	7.97	93600	7.97	up	up	correct
BRX.US	Brixmor Property Group Inc	20230508	21.32	21.34	20.94	21.18	2124900	21.18	down	down	correct
BSAC.US	Banco Santander	20230508	19.69	19.89	19.55	19.58	440900	19.58	down	down	correct
BSBR.US	Banco Santander (Brasil) S.A	20230508	5.67	5.77	5.65	5.69	911700	5.69	up	up	correct
BSIG.US	BrightSphere Investment Group Inc	20230508	22.7	22.86	22.13	22.41	90800	22.41	down	down	correct
BSM.US	Black Stone Minerals L.P	20230508	15.93	15.97	15.66	15.75	540400	15.2795	down	up	incorrect
BSMX.US	Banco Santander México S.A. Institución de Banca Múltiple Grupo Financiero Santander México	20230508	5.46	5.46	5.46	5.46	0	5.46
BST.US	BlackRock Science and Technology Trust	20230508	31.23	31.535	31.116	31.43	82000	31.1812	up	up	correct
BSTZ.US	BlackRock Science and Technology Trust II	20230508	16.56	16.62	16.44	16.48	127500	16.317	down	down	correct
BSX.US	PA	20230508	124.09	128.4044	124.05	127.33	91665	127.33	up	up	correct
BTCM.US	BIT Mining Limited	20230508	2.77	2.93	2.68	2.78	91400	2.78	up	up	correct
BTA.US	BlackRock Long	20230508	10.11	10.11	9.97	9.97	32600	9.9257	down	down	correct
BTI.US	British American Tobacco p.l.c	20230508	35.78	35.85	35.31	35.45	6697100	35.45	down	down	correct
BTO.US	John Hancock Financial Opportunities Fund	20230508	24.07	24.49	23.91	24.05	137200	24.05	down	down	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20230508	21.22	21.28	21.12	21.18	67400	21.1238	down	up	incorrect
BTU.US	Peabody Energy Corporation	20230508	23.24	23.54	22.92	23.07	2386349	22.9954	down	up	incorrect
BTZ.US	BlackRock Credit Allocation Income Trust	20230508	10.33	10.36	10.26	10.3	224300	10.2173	down	down	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20230508	23.47	23.47	23.16	23.38	37400	23.2559	down	up	incorrect
BUR.US	Burford Capital Limited	20230508	13.46	13.59	13.27	13.57	552502	13.57	up	up	correct
BURL.US	Burlington Stores Inc	20230508	182.57	182.61	179.57	182.44	1110100	182.44	down	down	correct
BV.US	BrightView Holdings Inc	20230508	6.65	6.79	6.42	6.43	419900	6.43	down	down	correct
BVH.US	Bluegreen Vacations Holding Corporation	20230508	26.5	26.5	25.5	25.78	49300	25.78	down	down	correct
BVN.US	Compañía de Minas Buenaventura S.A.A	20230508	7.24	7.29	7.05	7.11	1062600	7.11	down	down	correct
BW.US	PA	20230508	16.93	17.54	16.64	17.54	6266	17.54	up	up	correct
BWA.US	BorgWarner Inc	20230508	44.86	45.08	44.41	45.03	2101100	45.03	up	up	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20230508	7.92	7.96	7.92	7.94	42300	7.94	up	up	correct
BWSN.US	BWSN	20230508	24.2	24.2	23.915	23.969	5400	23.969	down	down	correct
BWXT.US	BWX Technologies Inc	20230508	65.21	65.67	64.59	65.08	472700	64.8564	down	down	correct
BX.US	The Blackstone Group Inc	20230508	82.62	83.06	81.14	81.17	3139100	81.17	down	up	incorrect
BXC.US	BlueLinx Holdings Inc	20230508	72.38	74.7	72.03	74.19	81900	74.19	up	up	correct
BXMT.US	Blackstone Mortgage Trust Inc	20230508	17.64	17.64	17.08	17.24	2625000	17.24	down	down	correct
BXMX.US	Nuveen S&P 500 Buy	20230508	13.23	13.24	13.1	13.18	126500	13.18	down	down	correct
BXP.US	Boston Properties Inc	20230508	52.02	52.08	50.8	50.92	1004800	50.92	down	down	correct
BXSL.US	Blackstone Secured Lending Fund	20230508	25.77	25.95	25.64	25.86	824100	25.86	up	up	correct
BY.US	Byline Bancorp Inc	20230508	18.51	18.51	17.94	17.96	172700	17.96	down	down	correct
BYD.US	Boyd Gaming Corporation	20230508	70.99	71.49	69.34	70.28	858500	70.28	down	down	correct
BYM.US	BlackRock Municipal Income Quality Trust	20230508	11.42	11.42	11.27	11.27	33800	11.232	down	down	correct
BZH.US	Beazer Homes USA Inc	20230508	20.38	21.24	20.16	20.83	550700	20.83	up	up	correct
C.US	PN	20230508	28.4	28.5	28.32	28.4	54311	28.4
CAAP.US	Corporación América Airports S.A	20230508	11.64	11.64	11.31	11.33	91200	11.33	down	down	correct
CABO.US	Cable One Inc	20230508	700.08	700.3	675.41	687.12	50400	687.12	down	down	correct
CACI.US	CACI International Inc	20230508	307.05	308	303.2	303.95	161200	303.95	down	down	correct
CAE.US	CAE Inc	20230508	22.15	22.29	22	22.25	159900	22.25	up	up	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20230508	13.81	13.91	13.74	13.9	4800	13.9	up	up	correct
CAG.US	Conagra Brands Inc	20230508	37.63	38.05	37.53	37.74	2245800	37.74	up	up	correct
CAH.US	Cardinal Health Inc	20230508	83.39	84.29	82.77	84.15	1779200	84.15	up	up	correct
CAL.US	Caleres Inc	20230508	23.18	23.33	22.32	22.39	436200	22.39	down	up	incorrect
CALX.US	Calix Inc	20230508	42.78	43.16	41.98	42.62	446100	42.62	down	down	correct
CANG.US	Cango Inc	20230508	1.09	1.11	1.06	1.06	62919	1.06	down	down	correct
CAPL.US	CrossAmerica Partners LP	20230508	20.18	20.6	20.07	20.5	43700	20.5	up	up	correct
CARR.US	Carrier Global Corporation	20230508	42.89	43.04	42.21	42.6	6666800	42.6	down	down	correct
CARS.US	Cars.com Inc	20230508	17.67	18.12	17.62	17.97	384500	17.97	up	up	correct
CAT.US	Caterpillar Inc	20230508	216.44	218.11	213.63	214.79	2414100	214.79	down	down	correct
CATO.US	The Cato Corporation	20230508	8.38	8.38	8.24	8.27	36444	8.27	down	down	correct
CB.US	Chubb Limited	20230508	200.02	200.56	198.44	199.66	1332397	199.66	down	down	correct
CBD.US	Companhia Brasileira de Distribuição	20230508	3.05	3.19	3.05	3.15	1094000	3.15	up	up	correct
CBH.US	AllianzGI Convertible & Income 2024 Target Term Fund	20230508	8.5	8.6	8.5	8.58	30900	8.5343	up	up	correct
CBO.US	NYSE LISTED TEST STOCK FOR CTS AND CQS	20230508	24.96	24.96	24.96	24.96	0	24.96
CBRE.US	CBRE Group Inc	20230508	74.31	74.44	72.4	73.14	1492500	73.14	down	down	correct
CBT.US	Cabot Corporation	20230508	72.99	73.3	70.15	70.55	261900	70.55	down	down	correct
CBU.US	Community Bank System Inc	20230508	49	49.3	47.13	47.51	214976	47.51	down	down	correct
CBX.US	NYSE LISTED TEST	20230508	25	25	25	25	0	25
CBZ.US	CBIZ Inc	20230508	50.07	50.77	50	50.32	231000	50.32	up	up	correct
CC.US	The Chemours Company	20230508	29.93	30.05	29.07	29.36	698300	29.0994	down	down	correct
CCI.US	Crown Castle International Corp. (REIT)	20230508	117.95	118.83	115.67	116.37	1854500	116.37	down	down	correct
CCJ.US	Cameco Corporation	20230508	27.78	27.92	27.39	27.47	2846600	27.47	down	up	incorrect
CCK.US	Crown Holdings Inc	20230508	85.8	85.8	84.245	84.37	1428338	84.1272	down	down	correct
CCL.US	Carnival Corporation & plc	20230508	10.15	10.66	10.04	10.61	44199800	10.61	up	up	correct
CCM.US	Concord Medical Services Holdings Limited	20230508	1.34	1.34	1.33	1.33	300	1.33	down	down	correct
CCO.US	Clear Channel Outdoor Holdings Inc	20230508	1.29	1.31	1.17	1.26	3022000	1.26	down	down	correct
CCS.US	Century Communities Inc	20230508	65.19	66.28	64.835	66.27	166813	66.27	up	up	correct
CCU.US	Compañía Cervecerías Unidas S.A	20230508	16.75	17.48	16.71	17.1	171800	17.1	up	up	correct
CCV.US	UN	20230508	10.11	10.11	10.11	10.11	0	10.11
CCZ.US	Comcast Holdings Corp	20230508	64.86	64.86	59.41	62	9200	62	down	down	correct
CDAY.US	Ceridian HCM Holding Inc	20230508	57	58.95	56.85	58.63	2588400	58.63	up	up	correct
CDE.US	Coeur Mining Inc	20230508	3.58	3.67	3.51	3.52	4000100	3.52	down	down	correct
CDR.US	PC	20230508	12.1	12.1	12.03	12.07	14617	11.6637	down	down	correct
CDRE.US	Cadre Holdings Inc.	20230508	20.89	21.16	20.38	20.75	169700	20.75	down	down	correct
CE.US	Celanese Corporation	20230508	107	107	105.3	106.01	1568300	106.01	down	down	correct
CEE.US	The Central and Eastern Europe Fund Inc	20230508	8.17	8.52	8.17	8.35	7500	8.35	up	up	correct
CEIX.US	CONSOL Energy Inc	20230508	63.58	64.4	62.29	62.51	533404	61.3975	down	down	correct
CEM.US	ClearBridge MLP and Midstream Fund Inc	20230508	32.35	32.35	31.47	31.68	16200	31.68	down	down	correct
CEN.US	Center Coast Brookfield MLP & Energy Infrastructure Fund	20230508	18.5	18.55	18.37	18.41	21000	18.41	down	up	incorrect
CEPU.US	Central Puerto S.A	20230508	6.04	6.13	5.98	5.98	80600	5.98	down	down	correct
CEQP.US	P	20230508	8.98	8.98	8.85	8.875	131946	8.875	down	up	incorrect
CF.US	CF Industries Holdings Inc	20230508	70.9	71.44	67.34	67.58	2918500	67.1776	down	down	correct
CFG.US	PE	20230508	16.84	16.85	16.325	16.43	124765	16.43	down	down	correct
CGA.US	China Green Agriculture Inc	20230508	3.5	3.5	3.26	3.29	6800	3.29	down	down	correct
CGAU.US	Centerra Gold Inc	20230508	6.88	6.95	6.81	6.9	104800	6.9	up	up	correct
CHCT.US	Community Healthcare Trust Incorporated	20230508	36.35	36.74	36.15	36.38	63100	35.9242	up	up	correct
CHD.US	Church & Dwight Co. Inc	20230508	97.09	97.39	96.48	96.61	1402300	96.3363	down	down	correct
CHE.US	Chemed Corporation	20230508	548.67	552.44	541.35	552.41	89217	552.41	up	up	correct
CHGG.US	Chegg Inc	20230508	10.13	10.43	9.94	10.1	5914600	10.1	down	down	correct
CHH.US	Choice Hotels International Inc	20230508	129.67	130.8	128.71	129.79	525800	129.79	up	up	correct
CHMI.US	PB	20230508	20.995	21.12	20.49	20.95	4425	20.95	down	down	correct
CHN.US	The China Fund Inc	20230508	11.84	11.93	11.81	11.86	13800	11.86	up	up	correct
CHRA.US	Charah Solutions Inc	20230508	5.62	5.68	5.62	5.63	3084	5.63	up	up	correct
CHRB.US	CHRB	20230508	9.75	9.78	9.75	9.78	5195	9.78	up	up	correct
CHS.US	Chico's FAS Inc	20230508	5.12	5.15	5.03	5.11	846000	5.11	down	down	correct
CHT.US	Chunghwa Telecom Co. Ltd	20230508	41.43	41.43	41.11	41.18	104400	41.18	down	down	correct
CHWY.US	Chewy Inc	20230508	33.27	33.63	32.54	33.41	2310700	33.41	up	up	correct
CI.US	Cigna Corporation	20230508	259.06	266.19	257.51	264.69	2357900	264.69	up	up	correct
CIA.US	Citizens Inc	20230508	1.8	1.8	1.73	1.74	50900	1.74	down	up	incorrect
CIB.US	Bancolombia S.A	20230508	25.32	25.32	24.8	25	303100	25	down	down	correct
CIEN.US	Ciena Corporation	20230508	44.29	44.39	43.68	43.84	1660200	43.84	down	down	correct
CIF.US	MFS Intermediate High Income Fund	20230508	1.64	1.6499	1.63	1.64	40032	1.6252
CIG.US	C	20230508	3.91	4.02	3.87	4.02	144859	4.02	up	up	correct
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20230508	17.86	17.86	17.68	17.73	43000	17.6302	down	down	correct
CIM.US	PD	20230508	19.1808	19.2499	19	19	22986	19	down	down	correct
CINT.US	CI&T Inc	20230508	3.8	3.899	3.66	3.73	32500	3.73	down	down	correct
CIO.US	PA	20230508	15.52	15.7658	15.05	15.22	14006	15.22	down	down	correct
CION.US	Cion Investment Corp	20230508	9.34	9.433	9.32	9.4	181200	9.4	up	up	correct
CIR.US	CIRCOR International Inc	20230508	27.39	27.82	26.68	26.91	88500	26.91	down	up	incorrect
CL.US	Colgate	20230508	80.49	80.97	80.17	80.75	6564700	80.75	up	up	correct
CLB.US	Core Laboratories N.V	20230508	22.26	22.35	20.82	20.9	194000	20.9	down	down	correct
CLDT.US	PA	20230508	20.64	21	20.36	20.94	7215	20.94	up	up	correct
CLF.US	Cleveland	20230508	15.28	15.36	14.91	15.1	6229986	15.1	down	down	correct
CLH.US	Clean Harbors Inc	20230508	136.54	137.16	134.39	136.77	381200	136.77	up	up	correct
CLPR.US	Clipper Realty Inc	20230508	5.55	5.66	5.46	5.53	24200	5.4314	down	down	correct
CLS.US	Celestica Inc	20230508	11.1	11.24	10.97	11.14	321800	11.14	up	up	correct
CLVT.US	PA	20230508	34.68	34.975	34.68	34.975	22033	34.975	up	up	correct
CLW.US	Clearwater Paper Corporation	20230508	32.59	32.83	32.14	32.73	162000	32.73	up	up	correct
CLX.US	The Clorox Company	20230508	168.73	169.57	166.16	167.21	2593300	167.21	down	down	correct
CM.US	Canadian Imperial Bank of Commerce	20230508	41.97	42.05	41.48	41.61	824300	41.61	down	down	correct
CMA.US	Comerica Incorporated	20230508	38.49	39.93	35.67	36.15	5511800	36.15	down	down	correct
CMC.US	Commercial Metals Company	20230508	45.25	45.34	43.96	44.36	500000	44.36	down	down	correct
CMCM.US	Cheetah Mobile Inc	20230508	2.2	2.33	2.2	2.33	7100	2.33	up	up	correct
CMG.US	Chipotle Mexican Grill Inc	20230508	2032.11	2036.8199	2016.39	2032.84	342800	2032.84	up	down	incorrect
CMI.US	Cummins Inc	20230508	228.07	228.1999	222.06	223.74	712341	222.1116	down	down	correct
CMP.US	Compass Minerals International Inc	20230508	31.89	31.93	30.84	30.92	385000	30.92	down	up	incorrect
CMRE.US	PE	20230508	25.12	25.153	25.06	25.153	2007	25.153	up	up	correct
CMS.US	PC	20230508	18.72	18.72	18.5	18.55	15533	18.55	down	down	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20230508	24.579	24.81	24.52	24.81	6000	24.81	up	up	correct
CMSC.US	CMS Energy Corp	20230508	24.26	24.49	24.26	24.45	8000	24.45	up	up	correct
CMSD.US	CMS Energy Corp	20230508	24.47	24.7	24.36	24.46	39900	24.0949	down	down	correct
CMTG.US	Claros Mortgage Trust Inc.	20230508	11.41	11.47	11.22	11.31	181400	11.31	down	down	correct
CMU.US	MFS High Yield Municipal Trust	20230508	3.17	3.2099	3.16	3.2	77855	3.1891	up	up	correct
CNA.US	CNA Financial Corporation	20230508	40	40.18	39.8	40.11	93900	39.6922	up	up	correct
CNC.US	Centene Corporation	20230508	68.19	68.74	67.82	68.28	1507700	68.28	up	up	correct
CNF.US	CNFinance Holdings Limited	20230508	2.58	2.67	2.51	2.65	30200	2.65	up	down	incorrect
CNHI.US	CNH Industrial N.V	20230508	14.36	14.62	14.28	14.43	6295600	14.43	up	up	correct
CNI.US	Canadian National Railway Company	20230508	122.59	123.21	120.64	120.89	1497000	120.89	down	down	correct
CNK.US	Cinemark Holdings Inc	20230508	16.69	17.47	16.26	16.32	4570400	16.32	down	down	correct
CNM.US	Core & Main Inc	20230508	26.96	27.1	26.4	26.91	604900	26.91	down	down	correct
CNMD.US	CONMED Corporation	20230508	124.61	125.24	121.79	122.73	287600	122.73	down	down	correct
CNNE.US	Cannae Holdings Inc	20230508	18.17	18.34	18	18.31	183300	18.31	up	up	correct
CNO.US	PA	20230508	15.17	15.59	14.51	14.9	9520	14.5818	down	down	correct
CNP.US	CenterPoint Energy Inc	20230508	30.5	30.7	30.18	30.25	3306600	30.0514	down	down	correct
CNQ.US	Canadian Natural Resources Limited	20230508	58.64	58.97	57.08	57.15	1552800	57.15	down	down	correct
CNS.US	Cohen & Steers Inc	20230508	55.3	55.3	54.03	54.29	120700	53.7241	down	down	correct
CNX.US	CNX Resources Corporation	20230508	15.51	15.61	15.25	15.31	1748800	15.31	down	down	correct
CO.US	Global Cord Blood Corporation	20230508	2.99	2.99	2.99	2.99	0	2.99
CODI.US	PC	20230508	23.5	23.61	23.33	23.35	5155	23.35	down	up	incorrect
COE.US	China Online Education Group	20230508	6.03	6.1	5.5	6.1	3500	6.1	up	up	correct
COF.US	PL	20230508	15.85	15.85	15.42	15.42	44265	15.1451	down	down	correct
COLD.US	Americold Realty Trust	20230508	30.78	31.02	30.28	30.52	2620600	30.52	down	down	correct
COMP.US	Compass Inc	20230508	2.49	2.65	2.45	2.64	3386389	2.64	up	up	correct
COO.US	The Cooper Companies Inc	20230508	384.41	388.01	382.11	386.11	183400	386.11	up	up	correct
COOK.US	Traeger Inc	20230508	2.93	2.96	2.79	2.82	375600	2.82	down	up	incorrect
COP.US	ConocoPhillips	20230508	102.09	102.75	100.6	100.9	5058900	100.3825	down	down	correct
CORR.US	PA	20230508	5.75	5.9233	5.6208	5.6208	36051	5.6208	down	down	correct
COTY.US	Coty Inc	20230508	12.16	12.25	11.96	12.11	6820900	12.11	down	down	correct
COUR.US	Coursera Inc	20230508	11.03	11.465	11.02	11.31	1478900	11.31	up	down	incorrect
CP.US	Canadian Pacific Railway Limited	20230508	81.56	82.26	80.72	81.02	1533000	81.02	down	down	correct
CPA.US	Copa Holdings S.A	20230508	92.93	94.36	92.86	93.89	424100	93.89	up	down	incorrect
CPAC.US	Cementos Pacasmayo S.A.A	20230508	5.44	5.45	5.43	5.43	3000	5.43	down	down	correct
CPB.US	Campbell Soup Company	20230508	54.47	55.05	54.18	54.46	2567600	54.46	down	down	correct
CPE.US	Callon Petroleum Company	20230508	34.45	34.98	32.07	32.26	1849200	32.26	down	down	correct
CPF.US	Central Pacific Financial Corp	20230508	14.84	15.23	13.85	13.85	186600	13.85	down	down	correct
CPG.US	Crescent Point Energy Corp	20230508	7.2	7.24	6.96	6.96	3688371	6.96	down	down	correct
CPK.US	Chesapeake Utilities Corporation	20230508	127.45	127.45	125.74	126.54	59800	126.54	down	down	correct
CPNG.US	Coupang Inc	20230508	17.41	17.85	17.025	17.78	8465000	17.78	up	up	correct
CPRI.US	Capri Holdings Limited	20230508	38.76	38.94	37.44	37.79	2197200	37.79	down	down	correct
CPS.US	Cooper	20230508	11.53	11.88	11.18	11.5	118800	11.5	down	up	incorrect
CPT.US	Camden Property Trust	20230508	109.67	111.36	109.67	110.86	522100	110.86	up	up	correct
CPUH.US	WT	20230508	0.2334	0.28	0.2211	0.26	10900	0.26	up	up	correct
CR.US	Crane Co	20230508	71.99	75.445	71.76	74.92	441600	74.92	up	up	correct
CRC.US	California Resources Corp	20230508	39.91	40.47	39.44	39.7	757765	39.7	down	down	correct
CRD.US	B	20230508	7.94	8.4899	7.94	8.48	25706	8.48	up	up	correct
CRH.US	CRH plc	20230508	49.63	49.75	49.23	49.28	458300	49.28	down	down	correct
CRI.US	Carter's Inc	20230508	68.96	69.41	67.265	67.91	553872	67.91	down	up	incorrect
CRK.US	Comstock Resources Inc	20230508	9.88	10	9.56	9.72	3862900	9.72	down	down	correct
CRL.US	Charles River Laboratories International Inc	20230508	191.96	192.8	189.38	189.88	415400	189.88	down	up	incorrect
CRM.US	salesforce.com inc	20230508	198.72	200.5	196.08	197.9	4169400	197.9	down	down	correct
CRS.US	Carpenter Technology Corporation	20230508	51.29	51.65	50.05	50.87	383000	50.87	down	down	correct
CRT.US	Cross Timbers Royalty Trust	20230508	19.81	20.95	19.81	20.79	27606	20.79	up	up	correct
CS.US	Credit Suisse Group AG	20230508	0.87	0.87	0.86	0.87	13896800	0.87
DNOW.US	NOW Inc	20230508	9.54	9.74	9.4	9.45	736300	9.45	down	down	correct
CSL.US	Carlisle Companies Incorporated	20230508	213.64	213.82	210.25	211.92	241283	211.1754	down	down	correct
CSR.US	PC	20230508	24.75	24.7501	24.75	24.7501	804	24.7501	up	up	correct
CSTM.US	Constellium SE	20230508	15.42	15.74	15.21	15.46	1135100	15.46	up	down	incorrect
CSV.US	Carriage Services Inc	20230508	27.5	27.84	27	27.04	41000	27.04	down	down	correct
CTA.US	PB	20230508	86.13	86.13	86.13	86.13	247	86.13
CTBB.US	Qwest Corp. NT	20230508	12.42	12.729	12.305	12.38	49600	12.38	down	down	correct
CTDD.US	Qwest Corp. 6.75% NT 57	20230508	12.6	12.87	12.42	12.58	45900	12.58	down	down	correct
CTLT.US	Catalent Inc	20230508	35.6	36.75	34.37	35.46	23817500	35.46	down	down	correct
CTO.US	PA	20230508	20.3	20.3	20.3	20.3	5	20.3
CTOS.US	Custom Truck One Source Inc	20230508	6.25	6.28	6.21	6.25	252400	6.25
CTR.US	ClearBridge MLP and Midstream Total Return Fund Inc	20230508	28.68	28.68	27.98	28.13	19000	28.13	down	down	correct
CTRA.US	Coterra Energy Inc	20230508	25.49	25.68	24.81	24.86	6530800	24.86	down	down	correct
CTS.US	CTS Corporation	20230508	41.45	41.9	40.89	41.75	128400	41.75	up	up	correct
CTVA.US	Corteva Inc	20230508	58.93	59.04	57.53	57.59	2399400	57.59	down	down	correct
CUBB.US	Customers Bancorp Inc	20230508	16.21	16.6	15.945	15.945	7200	15.945	down	down	correct
CUBE.US	CubeSmart	20230508	45.97	46.57	45.73	46.41	1031200	46.41	up	up	correct
CUBI.US	PF	20230508	19.05	19.66	17.8101	18.49	22850	18.49	down	down	correct
CUK.US	Carnival Corporation & plc	20230508	9.11	9.57	9.04	9.51	1982200	9.51	up	up	correct
CULP.US	Culp Inc	20230508	5.15	5.29	5.15	5.17	9100	5.17	up	up	correct
CURO.US	CURO Group Holdings Corp	20230508	1.68	1.68	1.57	1.59	85100	1.59	down	down	correct
CURV.US	Torrid Holdings Inc.	20230508	3.73	4.05	3.73	3.83	70400	3.83	up	up	correct
CUZ.US	Cousins Properties Incorporated	20230508	21.29	21.31	20.76	20.84	1029300	20.84	down	down	correct
CVEO.US	Civeo Corporation	20230508	20.28	20.28	19.62	20.02	36000	20.02	down	down	correct
CVI.US	CVR Energy Inc	20230508	24.74	25.86	24.63	24.72	1234700	24.2216	down	down	correct
CVNA.US	Carvana Co	20230508	9.11	11.7	8.86	11.3	51247700	11.3	up	up	correct
CVS.US	CVS Health Corporation	20230508	70.43	70.51	69.55	69.68	8329600	69.68	down	down	correct
CVX.US	Chevron Corporation	20230508	161.57	162.3	159.52	159.58	5028200	158.0325	down	down	correct
CW.US	Curtiss	20230508	164.7	164.7	162.09	162.38	95400	162.38	down	down	correct
CWAN.US	Clearwater Analytics Holdings Inc.	20230508	14.57	14.81	14.43	14.66	264800	14.66	up	up	correct
CWEN.US	A	20230508	29.52	29.55	28.9	28.94	246237	28.94	down	down	correct
CWH.US	Camping World Holdings Inc	20230508	25	25.214	24.51	24.77	1086400	24.77	down	down	correct
CWK.US	Cushman & Wakefield plc	20230508	8.06	8.06	7.26	7.55	4833900	7.55	down	down	correct
CWT.US	California Water Service Group	20230508	56.86	56.99	55	56.6	843600	56.6	down	down	correct
CX.US	CEMEX S.A.B. de C.V	20230508	6.6	6.67	6.52	6.55	5213800	6.55	down	down	correct
CXE.US	MFS High Income Municipal Trust	20230508	3.52	3.53	3.48	3.5	44500	3.4872	down	down	correct
CXH.US	MFS Investment Grade Municipal Trust	20230508	7.36	7.36	7.32	7.32	8640	7.2971	down	down	correct
CXM.US	Sprinklr Inc.	20230508	11.28	11.49	11.19	11.36	635800	11.36	up	up	correct
CXW.US	CoreCivic Inc	20230508	8.66	9.3	8.45	9.28	1936970	9.28	up	up	correct
CYD.US	China Yuchai International Limited	20230508	7.53	7.64	7.47	7.64	15300	7.64	up	up	correct
CYH.US	Community Health Systems Inc	20230508	3.65	3.69	3.46	3.48	1535400	3.48	down	down	correct
D.US	Dominion Energy Inc	20230508	56.53	57.27	56.14	56.5	3764600	56.5	down	down	correct
DAC.US	Danaos Corporation	20230508	56.81	57.21	56.47	56.92	70231	56.92	up	up	correct
DAL.US	Delta Air Lines Inc	20230508	34.24	34.43	33.73	34.2	8726300	34.2	down	down	correct
DAN.US	Dana Incorporated	20230508	14.2	14.29	13.91	14.11	818000	14.0076	down	down	correct
DAO.US	Youdao Inc	20230508	6.54	6.71	6.44	6.7	64300	6.7	up	up	correct
DAR.US	Darling Ingredients Inc	20230508	58.06	58.55	57.37	57.61	1485900	57.61	down	down	correct
DASH.US	DoorDash Inc	20230508	62.9	67.27	62.9	66.77	6387200	66.77	up	up	correct
DAVA.US	Endava plc	20230508	52.34	53.7	51.92	52.74	317900	52.74	up	up	correct
DB.US	Deutsche Bank Aktiengesellschaft	20230508	10.67	10.7	10.605	10.65	2412409	10.3252	down	down	correct
DBD.US	Diebold Nixdorf Incorporated	20230508	0.4	0.42	0.38	0.41	2631000	0.41	up	up	correct
DBI.US	Designer Brands Inc	20230508	7.94	8.01	7.61	7.64	1124100	7.64	down	up	incorrect
DBL.US	DoubleLine Opportunistic Credit Fund	20230508	14.63	14.69	14.45	14.45	28400	14.3395	down	down	correct
DBRG.US	PJ	20230508	19.805	19.805	19.47	19.529	6567	19.529	down	down	correct
DCF.US	BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc	20230508	7.82	7.87	7.8	7.8	46500	7.75	down	down	correct
DCI.US	Donaldson Company Inc	20230508	64.85	64.85	63.89	63.9	330600	63.9	down	down	correct
DCO.US	Ducommun Incorporated	20230508	48.81	49.39	47.88	48.7	55400	48.7	down	up	incorrect
DCP.US	PC	20230508	25	25.1	24.95	24.95	11552	24.95	down	down	correct
DD.US	DuPont de Nemours Inc	20230508	65.85	65.93	64.55	64.77	2365000	64.77	down	up	incorrect
DDD.US	3D Systems Corporation	20230508	9.19	9.27	8.91	9.09	1315900	9.09	down	down	correct
DDL.US	Dingdong (Cayman) Limited	20230508	3.98	4.02	3.84	4.02	263700	4.02	up	up	correct
DDS.US	Dillard's Inc	20230508	297.8	299.28	287.38	290.68	186000	290.68	down	down	correct
DE.US	Deere & Company	20230508	385.99	389.28	378.85	380.25	1106500	380.25	down	down	correct
RH.US	RH	20230508	261.55	262.75	254.86	257.42	903300	257.42	down	down	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20230508	25.45	25.74	25.44	25.45	3200	25.45
DEA.US	Easterly Government Properties Inc	20230508	14.33	14.39	14.201	14.34	1106000	14.0743	up	up	correct
DECK.US	Deckers Outdoor Corporation	20230508	486	497	482.91	494.66	291900	494.66	up	up	correct
DEI.US	Douglas Emmett Inc	20230508	12.09	12.17	11.48	11.53	3464000	11.53	down	down	correct
DELL.US	Dell Technologies Inc	20230508	45.52	46.185	45.17	46.02	3888001	46.02	up	up	correct
DEN.US	Denbury Inc	20230508	90.79	90.79	88.59	89.44	464500	89.44	down	down	correct
DEO.US	Diageo plc	20230508	187.5	188.11	186.92	187.31	122400	187.31	down	up	incorrect
DESP.US	Despegar.com Corp	20230508	5.62	5.73	5.495	5.54	207500	5.54	down	up	incorrect
DFIN.US	Donnelley Financial Solutions Inc	20230508	42.36	43.26	42.08	42.49	456400	42.49	up	down	incorrect
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20230508	16.83	16.93	16.64	16.65	46800	16.65	down	down	correct
DFS.US	Discover Financial Services	20230508	96.65	97.28	96	96.84	1308900	96.84	up	up	correct
DG.US	Dollar General Corporation	20230508	219	220.5	218.83	220	1028700	220	up	down	incorrect
DGX.US	Quest Diagnostics Incorporated	20230508	136.17	136.17	134.07	134.73	890600	134.73	down	down	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20230508	2.21	2.21	2.17	2.17	331700	2.155	down	down	correct
DHI.US	D.R. Horton Inc	20230508	107.35	108.67	107.08	108.5	3125800	108.5	up	up	correct
DHT.US	DHT Holdings Inc	20230508	8.4	8.42	8.06	8.19	3531081	7.9614	down	down	correct
DHX.US	DHI Group Inc	20230508	3.43	3.46	3.36	3.4	142100	3.4	down	down	correct
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20230508	14.81	14.81	14.71	14.73	46800	14.73	down	down	correct
DIN.US	Dine Brands Global Inc	20230508	65.53	65.53	62.62	63.16	321700	63.16	down	down	correct
DIS.US	The Walt Disney Company	20230508	101.7	103.91	101.69	102.97	10810100	102.97	up	up	correct
DK.US	Delek US Holdings Inc	20230508	22.26	23.21	21.08	21.43	4026200	21.2079	down	up	incorrect
DKL.US	Delek Logistics Partners LP	20230508	45	45	43.07	44.05	34800	44.05	down	down	correct
DKS.US	DICK'S Sporting Goods Inc	20230508	141.76	141.81	139.93	141.04	653800	141.04	down	up	incorrect
DLB.US	Dolby Laboratories Inc	20230508	84.7	84.9	83.04	83.92	401600	83.6507	down	down	correct
DLNG.US	PB	20230508	23.4	23.4	23.26	23.365	1337	22.8185	down	down	correct
DLR.US	PL	20230508	21.02	21.2335	20.97	21.02	11487	21.02
DLX.US	Deluxe Corporation	20230508	14.61	14.88	14.33	14.71	195700	14.71	up	up	correct
DLY.US	DoubleLine Yield Opportunities Fund Common Shares of Beneficial Interest	20230508	14.28	14.2842	14.12	14.14	153404	14.0233	down	down	correct
DM.US	Desktop Metal Inc	20230508	1.75	1.7599	1.62	1.7	4587318	1.7	down	down	correct
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20230508	10.98	10.99	10.9	10.92	40668	10.8803	down	down	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20230508	10.7	10.71	10.62	10.64	36200	10.64	down	down	correct
DMS.US	Digital Media Solutions Inc	20230508	0.6	0.6426	0.59	0.59	17898	0.59	down	down	correct
DNA.US	Ginkgo Bioworks Holdings	20230508	1.29	1.39	1.27	1.37	18231500	1.37	up	up	correct
DNB.US	Dun & Bradstreet Holdings Inc	20230508	10.98	11.04	10.715	10.79	2670800	10.79	down	down	correct
DNP.US	DNP Select Income Fund Inc	20230508	10.65	10.68	10.46	10.51	598000	10.51	down	down	correct
DNZ.US	D and Z Media Acquisition Corp	20230508	1.3	1.3	1.29	1.29	58477	1.29	down	down	correct
DOC.US	Physicians Realty Trust	20230508	14.47	14.57	14.39	14.51	1632800	14.51	up	up	correct
DOCN.US	DigitalOcean Holdings Inc	20230508	33.3	33.78	32.78	33.21	2447100	33.21	down	down	correct
DOCS.US	Doximity Inc.	20230508	34.01	34.58	33.45	34.34	1118700	34.34	up	up	correct
DOLE.US	Dole plc	20230508	12.07	12.195	12.07	12.16	233229	12.16	up	up	correct
DOMA.US	Doma Holdings Inc	20230508	0.409	0.443	0.409	0.425	386700	0.425	up	up	correct
DOOR.US	Masonite International Corporation	20230508	90.19	93.39	89.59	92.91	181200	92.91	up	up	correct
DOV.US	Dover Corporation	20230508	145.38	145.38	143.24	144.03	517300	144.03	down	down	correct
DOW.US	Dow Inc	20230508	54.42	54.91	54.01	54.15	2725300	54.15	down	down	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20230508	12.59	12.59	12.47	12.5	43900	12.5	down	down	correct
DPZ.US	Domino's Pizza Inc	20230508	311.11	314.23	308.85	308.94	458700	308.94	down	down	correct
DQ.US	Daqo New Energy Corp	20230508	44.15	44.86	43.12	43.84	882000	43.84	down	down	correct
DRD.US	DRDGOLD Limited	20230508	13.18	13.85	12.91	13.35	856900	13.35	up	up	correct
DRH.US	PA	20230508	25.72	25.72	25.72	25.72	71	25.72
DRI.US	Darden Restaurants Inc	20230508	152.81	153.95	149.87	150.24	1746700	150.24	down	down	correct
DRQ.US	Dril	20230508	27.2	27.2	26.01	26.19	150000	26.19	down	down	correct
DSL.US	DoubleLine Income Solutions Fund	20230508	11.85	11.89	11.67	11.73	301800	11.6198	down	up	incorrect
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20230508	5.72	5.74	5.68	5.68	110900	5.658	down	up	incorrect
DSU.US	BlackRock Debt Strategies Fund Inc	20230508	9.73	9.75	9.67	9.72	97800	9.6325	down	down	correct
DSX.US	PB	20230508	25.26	25.33	25.26	25.3	1335	25.3	up	up	correct
DT.US	Dynatrace Inc	20230508	44.03	44.45	43.355	43.96	2004200	43.96	down	down	correct
DTC.US	Solo Brands Inc.	20230508	7.22	7.22	6.59	6.83	687300	6.83	down	up	incorrect
DTE.US	DTE Energy Company	20230508	112.73	113.76	112.18	113	791800	113	up	up	correct
DTF.US	DTF Tax	20230508	10.92	10.92	10.67	10.82	6200	10.7872	down	down	correct
DTLA.US	P	20230508	0.45	0.45	0.45	0.45	1000	0.45
DTM.US	DT Midstream Inc	20230508	47.3	47.449	46.18	46.43	703600	46.43	down	down	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20230508	23.55	23.8	23.5222	23.75	11238	23.4219	up	up	correct
DUK.US	PA	20230508	25.42	25.53	25.33	25.36	66528	25.0011	down	down	correct
DUKB.US	Duke Energy Corp	20230508	24.99	25	24.88	25	24200	25	up	up	correct
DV.US	DoubleVerify Holdings Inc	20230508	26.85	27.36	26.69	27.17	905700	27.17	up	up	correct
DVA.US	DaVita Inc	20230508	88	89.55	87.63	89.21	787700	89.21	up	up	correct
DVN.US	Devon Energy Corporation	20230508	51.76	52.03	50.95	51	8842500	51	down	up	incorrect
DX.US	PC	20230508	21.2	21.2712	21	21	2287	21	down	up	incorrect
DXC.US	DXC Technology Company	20230508	22.96	23	22.46	22.51	1860800	22.51	down	down	correct
DY.US	Dycom Industries Inc	20230508	95.63	96.67	93.78	94.12	269200	94.12	down	down	correct
E.US	Eni S.p.A	20230508	30.25	30.28	29.87	29.87	183200	29.87	down	down	correct
EAF.US	GrafTech International Ltd	20230508	4.29	4.34	4.12	4.16	1005783	4.16	down	down	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20230508	23.0665	23.22	22.99	23.15	11046	23.15	up	up	correct
EARN.US	Ellington Residential Mortgage REIT	20230508	6.96	6.98	6.87	6.94	46900	6.94	down	down	correct
EAT.US	Brinker International Inc	20230508	38.18	38.7	36.74	36.96	703200	36.96	down	down	correct
EB.US	Eventbrite Inc	20230508	6.43	6.67	6.41	6.47	2711500	6.47	up	up	correct
EBF.US	Ennis Inc	20230508	19.45	19.45	19.14	19.25	92600	19.25	down	down	correct
EBR.US	B	20230508	7.4	7.6	7.34	7.6	3406	7.6	up	up	correct
EBS.US	Emergent BioSolutions Inc	20230508	9.05	9.13	8.8	9.12	1244600	9.12	up	up	correct
EC.US	Ecopetrol S.A	20230508	9.4	9.48	9.07	9.07	1708200	9.07	down	up	incorrect
ECAT.US	BlackRock ESG Capital Allocation Trust	20230508	15.67	15.67	15.5	15.58	228000	15.4544	down	down	correct
ECC.US	Eagle Point Credit Company Inc	20230508	11.5	11.79	11.45	11.68	599900	11.5183	up	up	correct
ECCC.US	Eagle Point Credit Company Inc	20230508	21.4	21.4	21.4	21.4	1400	21.2653
ECCW.US	ECCW	20230508	22.67	22.75	22.275	22.75	1100	22.75	up	down	incorrect
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20230508	23.77	23.77	23.77	23.77	300	23.77
ECL.US	Ecolab Inc	20230508	173.12	173.63	171.96	172.83	845300	172.83	down	down	correct
ECVT.US	Ecovyst Inc	20230508	10.65	10.8	10.485	10.51	1135400	10.51	down	up	incorrect
ED.US	Consolidated Edison Inc	20230508	99.34	100.32	98.25	99.01	1524900	98.1956	down	down	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20230508	4.78	4.8	4.77	4.78	264800	4.78
EDF.US	Stone Harbor Emerging Markets Income Fund	20230508	4.22	4.25	4.16	4.24	72634	4.1814	up	down	incorrect
EDI.US	Stone Harbor Emerging Markets Total Income Fund	20230508	5.15	5.24	5.15	5.19	19900	5.1218	up	up	correct
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20230508	8.89	9.95	8.89	9.48	54000	9.48	up	up	correct
EDR.US	Endeavor Group Holdings Inc	20230508	25.4	25.5	24.9	25.18	2743900	25.18	down	down	correct
EDU.US	New Oriental Education & Technology Group Inc	20230508	41.14	42.33	40.98	41.95	2032500	41.95	up	up	correct
EEA.US	The European Equity Fund Inc	20230508	8.63	8.63	8.6012	8.62	556	8.5869	down	down	correct
EEX.US	Emerald Holding Inc	20230508	3.63	3.63	3.4	3.43	64000	3.43	down	up	incorrect
EFC.US	PA	20230508	19.68	19.7	19.67	19.67	527	19.67	down	down	correct
EFR.US	Eaton Vance Senior Floating	20230508	11.43	11.43	11.31	11.32	40100	11.32	down	down	correct
EFT.US	Eaton Vance Floating	20230508	11.49	11.5	11.39	11.41	31700	11.41	down	down	correct
EFX.US	Equifax Inc	20230508	200.39	201.98	199.37	200.63	558500	200.63	up	up	correct
EGF.US	BlackRock Enhanced Government Fund Inc	20230508	10	10.04	9.9	9.91	1900	9.8698	down	down	correct
EGGF.US	UN	20230508	10.21	10.21	10.21	10.21	0	10.21
EGHT.US	8x8 Inc	20230508	2.76	2.92	2.74	2.91	1782500	2.91	up	up	correct
EGO.US	Eldorado Gold Corporation	20230508	12.02	12.07	11.79	11.93	1200400	11.93	down	up	incorrect
EGP.US	EastGroup Properties Inc	20230508	170.48	171.58	170.1	171.27	144800	171.27	up	down	incorrect
EGY.US	VAALCO Energy Inc	20230508	4.32	4.42	4.24	4.25	1159200	4.25	down	down	correct
EHC.US	Encompass Health Corporation	20230508	62.23	62.6	61.45	62.23	830300	62.23
EHI.US	Western Asset Global High Income Fund Inc	20230508	7.44	7.48	7.21	7.21	34400	7.21	down	down	correct
EIC.US	Eagle Point Income Company Inc	20230508	14.74	14.8	14.64	14.77	12000	14.77	up	up	correct
EICA.US	Eagle Point Income Company Inc.	20230508	23.169	23.7	23.169	23.7	1000	23.596	up	down	incorrect
EIG.US	Employers Holdings Inc	20230508	38.81	39.25	38.4	38.5	79841	38.22	down	down	correct
EIX.US	Edison International	20230508	73.32	73.97	72.96	73.39	783300	73.39	up	up	correct
EL.US	The Estée Lauder Companies Inc	20230508	207	209.64	203.39	206.01	3816100	206.01	down	down	correct
ELAN.US	Elanco Animal Health Incorporated	20230508	9.4	9.46	9.22	9.36	5432600	9.36	down	down	correct
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20230508	23.48	23.48	23.13	23.3	7576	23.3	down	down	correct
ELF.US	e.l.f. Beauty Inc	20230508	88.93	90.649	88.39	90.01	702300	90.01	up	up	correct
ELP.US	Companhia Paranaense de Energia	20230508	7.62	7.6275	7.465	7.49	131941	7.49	down	up	incorrect
ELS.US	Equity LifeStyle Properties Inc	20230508	68.73	69.38	68.72	69.03	455600	69.03	up	down	incorrect
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20230508	8.7	8.73	8.58	8.58	110400	8.58	down	down	correct
EME.US	EMCOR Group Inc	20230508	168.35	168.77	165.74	166.47	237700	166.47	down	down	correct
EMF.US	Templeton Emerging Markets Fund	20230508	11.51	11.51	11.44	11.47	9200	11.47	down	down	correct
EMN.US	Eastman Chemical Company	20230508	81.63	81.94	80.06	80.75	522600	80.75	down	down	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20230508	27.62	27.62	26.92	27.02	10300	27.02	down	down	correct
EMP.US	Entergy Mississippi Inc. 1M BD 66	20230508	23.3198	23.4099	23.09	23.26	7354	23.26	down	down	correct
EMR.US	Emerson Electric Co	20230508	85.14	85.14	83.5539	83.81	1855322	83.2816	down	down	correct
ENB.US	Enbridge Inc	20230508	40.09	40.3	39.6	39.66	3065400	38.999	down	down	correct
ENFN.US	Enfusion Inc.	20230508	8.57	8.903	8.57	8.84	233500	8.84	up	up	correct
ENIC.US	Enel Chile S.A	20230508	2.95	3.02	2.9268	2.99	1099576	2.6817	up	down	incorrect
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20230508	24.37	24.37	24	24.03	1075	24.03	down	down	correct
ENLC.US	EnLink Midstream LLC	20230508	8.96	9.03	8.55	8.75	2538900	8.75	down	down	correct
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20230508	24.125	24.25	23.99	23.99	1500	23.99	down	up	incorrect
ENS.US	EnerSys	20230508	84.99	84.99	83.55	84.57	88700	84.57	down	down	correct
ENV.US	Envestnet Inc	20230508	56.15	56.69	55.6	56.57	434900	56.57	up	up	correct
ENVA.US	Enova International Inc	20230508	43.49	44.14	42.82	42.91	168400	42.91	down	down	correct
ENZ.US	Enzo Biochem Inc	20230508	2.58	2.62	2.53	2.54	54500	2.54	down	down	correct
EOD.US	Wells Fargo Advantage Funds	20230508	4.28	4.28	4.24	4.26	76513	4.26	down	down	correct
EOG.US	EOG Resources Inc	20230508	116.45	117.155	114.28	114.36	2967674	114.36	down	down	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20230508	15.83	15.91	15.8	15.84	33800	15.84	up	up	correct
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20230508	16.33	16.34	16.23	16.27	50100	16.27	down	down	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20230508	17.38	17.42	17.2	17.34	16600	17.34	down	down	correct
EP.US	PC	20230508	46.03	46.13	45.92	45.92	100423	45.92	down	down	correct
EPAC.US	Enerpac Tool Group Corp	20230508	23.82	24.14	23.48	23.66	216600	23.66	down	down	correct
EPAM.US	EPAM Systems Inc	20230508	241.45	245.44	231.01	231.82	1133700	231.82	down	down	correct
EPC.US	Edgewell Personal Care Company	20230508	42.61	43.78	42.61	43.1	594400	43.1	up	up	correct
EPD.US	Enterprise Products Partners L.P	20230508	25.65	25.73	25.28	25.36	4812800	25.36	down	down	correct
EPR.US	PG	20230508	19	19.18	19	19.09	3077	19.09	up	up	correct
EPRT.US	Essential Properties Realty Trust Inc	20230508	25.15	25.41	25.12	25.31	462900	25.31	up	up	correct
EQC.US	PD	20230508	25.17	25.5	25.02	25.16	4943	25.16	down	down	correct
EQH.US	PC	20230508	15.54	15.8	15.35	15.71	27255	15.71	up	up	correct
EQNR.US	Equinor ASA	20230508	30.21	30.27	29.62	29.63	2908600	28.7164	down	down	correct
EQR.US	Equity Residential	20230508	62.84	63.62	62.72	62.98	1478200	62.98	up	up	correct
EQS.US	Equus Total Return Inc	20230508	1.5	1.59	1.5	1.58	1000	1.58	up	down	incorrect
EQT.US	EQT Corporation	20230508	33.27	33.32	32.21	32.29	3551600	32.14	down	down	correct
ERF.US	Enerplus Corporation	20230508	14.98	15.1	14.71	14.74	1045200	14.74	down	down	correct
ERJ.US	Embraer S.A	20230508	13.18	13.28	12.93	12.99	2274300	12.99	down	down	correct
ES.US	Eversource Energy	20230508	77.13	77.92	76.37	76.75	1364857	76.0548	down	down	correct
ESE.US	ESCO Technologies Inc	20230508	96.9	97	95.25	96.43	36300	96.43	down	down	correct
ESI.US	Element Solutions Inc	20230508	18.21	18.28	18.04	18.14	637300	18.14	down	down	correct
ESMT.US	EngageSmart LLC	20230508	15.94	16.55	15.94	16.37	498800	16.37	up	up	correct
ESNT.US	Essent Group Ltd	20230508	43.02	43.37	42.46	43.07	305600	43.07	up	down	incorrect
ESRT.US	Empire State Realty Trust Inc	20230508	5.79	5.83	5.71	5.77	1103800	5.77	down	down	correct
ESS.US	Essex Property Trust Inc	20230508	218.8	219.98	217.42	218.63	267500	218.63	down	down	correct
ESTC.US	Elastic N.V	20230508	57.33	58.64	56.85	57.5	794200	57.5	up	up	correct
ESTE.US	Earthstone Energy Inc	20230508	13.49	13.71	13.12	13.19	1000200	13.19	down	down	correct
ETB.US	Eaton Vance Tax	20230508	12.89	12.93	12.85	12.9	50300	12.9	up	up	correct
ETD.US	Ethan Allen Interiors Inc	20230508	26.84	27.13	26.5	27.12	180900	27.12	up	up	correct
ETG.US	Eaton Vance Tax	20230508	16.2	16.24	16.11	16.12	121500	16.12	down	down	correct
ETI.US	P	20230508	23.89	24.0926	23.89	23.99	1815	23.99	up	down	incorrect
ETJ.US	Eaton Vance Risk	20230508	7.91	7.91	7.81	7.84	137600	7.84	down	down	correct
ETN.US	Eaton Corporation plc	20230508	171.68	171.95	168.56	169.88	1657400	169.88	down	down	correct
ETO.US	Eaton Vance Tax	20230508	22.18	22.28	22.01	22.06	39600	22.06	down	down	correct
ETR.US	Entergy Corporation	20230508	107.22	107.9	106.25	106.91	847700	106.91	down	down	correct
ETRN.US	Equitrans Midstream Corporation	20230508	5.15	5.19	5.09	5.13	3638959	5.13	down	down	correct
ETV.US	Eaton Vance Tax	20230508	12.29	12.29	12.23	12.25	178600	12.25	down	down	correct
ETW.US	Eaton Vance Tax	20230508	8.12	8.12	8.09	8.11	178700	8.11	down	down	correct
ETWO.US	E2open Parent Holdings Inc	20230508	4.61	4.71	4.58	4.59	1671100	4.59	down	up	incorrect
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20230508	17.93	17.93	17.8	17.8	26825	17.7386	down	up	incorrect
ETY.US	Eaton Vance Tax	20230508	11.64	11.67	11.56	11.58	171300	11.58	down	down	correct
EURN.US	Euronav NV	20230508	15.69	15.71	15.39	15.58	784000	15.58	down	down	correct
EVA.US	Enviva Partners LP	20230508	9.46	11.13	8.94	8.96	6127700	8.96	down	down	correct
EVC.US	Entravision Communications Corporation	20230508	5.63	5.63	4.97	5.07	745600	5.07	down	down	correct
EVF.US	Eaton Vance Senior Income Trust	20230508	5.32	5.35	5.3	5.3	25700	5.2473	down	down	correct
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20230508	9.94	9.94	9.86	9.9	23900	9.9	down	down	correct
EVH.US	Evolent Health Inc	20230508	33.88	34.93	33.515	34.73	1030900	34.73	up	up	correct
EVN.US	Eaton Vance Municipal Income Trust	20230508	10.12	10.14	10.05	10.08	46900	10.039	down	down	correct
EVR.US	Evercore Inc	20230508	109.62	109.82	107.1	107.69	323100	107.69	down	down	correct
EVRG.US	Evergy Inc	20230508	62.3	62.91	61.96	62.05	686811	61.417	down	down	correct
EVRI.US	Everi Holdings Inc	20230508	15.25	15.36	14.86	14.99	696300	14.99	down	down	correct
EVT.US	Eaton Vance Tax	20230508	22.3	22.39	22.16	22.27	68100	22.27	down	down	correct
EVTC.US	EVERTEC Inc	20230508	34.22	35.05	34.12	35.02	227100	35.02	up	up	correct
EW.US	Edwards Lifesciences Corporation	20230508	88.22	89.18	87.95	89.02	2148200	89.02	up	up	correct
EXG.US	Eaton Vance Tax	20230508	7.8	7.81	7.78	7.79	677500	7.79	down	down	correct
EXK.US	Endeavour Silver Corp	20230508	4.2	4.26	4.14	4.16	1737900	4.16	down	down	correct
EXP.US	Eagle Materials Inc	20230508	160.12	161.69	159	159.98	335200	159.98	down	down	correct
EXPR.US	Express Inc	20230508	0.86	0.89	0.83	0.88	503400	0.88	up	up	correct
EXR.US	Extra Space Storage Inc	20230508	154.1	157.39	153.48	156.98	1145900	156.98	up	down	incorrect
F.US	PC	20230508	24.01	24.41	23.99	24.11	26965	24.11	up	up	correct
FACT.US	Freedom Acquisition I Corp	20230508	10.4	10.405	10.4	10.405	1100	10.405	up	up	correct
FAF.US	First American Financial Corporation	20230508	58.22	58.42	57.41	58.32	336100	58.32	up	down	incorrect
FBK.US	FB Financial Corporation	20230508	26.78	27.14	25.21	25.3	184900	25.3	down	down	correct
FBP.US	First BanCorp	20230508	11.45	11.465	10.95	10.96	1158365	10.96	down	down	correct
FC.US	Franklin Covey Co	20230508	35.68	35.84	34.86	35.25	80000	35.25	down	down	correct
FCF.US	First Commonwealth Financial Corporation	20230508	12.4	12.4	11.88	11.92	604500	11.92	down	down	correct
FCN.US	FTI Consulting Inc	20230508	175.13	176.74	173.45	176.31	231400	176.31	up	up	correct
FCPT.US	Four Corners Property Trust Inc	20230508	26.09	26.3	25.98	26.04	228500	26.04	down	down	correct
FCRX.US	FCRX	20230508	23.385	23.64	23.385	23.64	2536	23.64	up	up	correct
FCT.US	First Trust Senior Floating Rate Income Fund II	20230508	9.66	9.66	9.58	9.6	56700	9.6	down	up	incorrect
FCX.US	Freeport	20230508	37.2	37.42	36.45	36.56	9274700	36.56	down	down	correct
FDEU.US	First Trust Dynamic Europe Equity Income Fund	20230508	13.15	13.215	13.15	13.17	43600	13.17	up	up	correct
FDP.US	Fresh Del Monte Produce Inc	20230508	27.18	28.18	27.1401	27.48	297219	27.2742	up	down	incorrect
FDS.US	FactSet Research Systems Inc	20230508	407.86	409.235	401.45	402.67	180713	402.67	down	down	correct
FDX.US	FedEx Corporation	20230508	229.05	231.65	229.05	230.73	1058100	230.73	up	up	correct
FE.US	FirstEnergy Corp	20230508	39.59	39.82	38.98	39.09	4607200	39.09	down	down	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20230508	9.789	9.789	9.789	9.789	200	9.789
FEI.US	First Trust MLP and Energy Income Fund	20230508	7.59	7.64	7.47	7.5	53200	7.5	down	up	incorrect
FENG.US	Phoenix New Media Limited	20230508	2.62	2.69	2.36	2.41	54800	2.41	down	down	correct
FERG.US	Ferguson plc	20230508	139.64	141.5	139.32	140.82	804631	140.82	up	down	incorrect
FET.US	Forum Energy Technologies Inc	20230508	21.89	22.17	21.45	21.48	43800	21.48	down	down	correct
FF.US	FutureFuel Corp	20230508	7.7	7.795	7.65	7.74	110294	7.74	up	down	incorrect
FFA.US	First Trust Enhanced Equity Income Fund	20230508	16.77	16.77	16.66	16.74	25000	16.74	down	down	correct
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20230508	13.07	13.11	12.92	12.97	161300	12.97	down	down	correct
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20230508	2.99	2.99	2.94	2.95	29500	2.95	down	down	correct
FHI.US	Federated Hermes Inc	20230508	38.89	39.38	38.64	39.05	525400	39.05	up	down	incorrect
FHN.US	PE	20230508	18.26	18.95	18.15	18.21	17781	18.21	down	down	correct
FICO.US	Fair Isaac Corporation	20230508	729.54	736.78	729.54	736.41	195000	736.41	up	up	correct
FIF.US	First Trust Energy Infrastructure Fund	20230508	14.3	14.36	14.2	14.22	8100	14.22	down	down	correct
FIGS.US	FIGS Inc.	20230508	7.66	8.07	7.57	8	3981900	8	up	up	correct
FINS.US	Angel Oak Financial Strategies Income Term Trust	20230508	11.94	11.94	11.84	11.85	92943	11.7554	down	down	correct
FINV.US	FinVolution Group	20230508	4.03	4.12	3.99	4.08	565500	4.08	up	up	correct
FIS.US	Fidelity National Information Services Inc	20230508	55.58	56.24	55.44	55.96	4017000	55.96	up	up	correct
FIX.US	Comfort Systems USA Inc	20230508	152.01	153.515	147.62	147.92	242221	147.7236	down	down	correct
FL.US	Foot Locker Inc	20230508	41.1	41.22	39.84	39.87	1965900	39.87	down	down	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20230508	14.02	14.08	13.81	13.84	25900	13.84	down	down	correct
FLNG.US	FLEX LNG Ltd	20230508	32.33	32.56	31.888	32.43	354200	32.43	up	up	correct
FLO.US	Flowers Foods Inc	20230508	28.34	28.55	28.28	28.54	1016700	28.54	up	up	correct
FLR.US	Fluor Corporation	20230508	27.58	27.62	26.91	27.24	1796300	27.24	down	down	correct
FLS.US	Flowserve Corporation	20230508	35.63	35.98	35.39	35.91	918000	35.91	up	down	incorrect
FLT.US	FLEETCOR Technologies Inc	20230508	232.87	232.92	228.06	229.82	528100	229.82	down	down	correct
FMC.US	FMC Corporation	20230508	114.47	114.66	111.77	111.96	586100	111.96	down	down	correct
FMN.US	Federated Premier Municipal Income Fund	20230508	10.72	10.75	10.72	10.73	15500	10.73	up	up	correct
FMS.US	Fresenius Medical Care AG & Co. KGaA	20230508	23.36	23.415	23.19	23.2	713240	22.5972	down	down	correct
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20230508	98.45	99.3	97.36	99.07	301300	99.07	up	up	correct
FMY.US	First Trust Mortgage Income Fund	20230508	11.36	11.36	11.35	11.36	2900	11.36
FN.US	Fabrinet	20230508	93.36	94.03	92.84	93.49	630700	93.49	up	down	incorrect
FNA.US	Paragon 28 Inc.	20230508	18.4	18.42	17.09	17.79	383500	17.79	down	down	correct
FNB.US	PE	20230508	22.3003	22.64	22.3003	22.55	4448	22.55	up	up	correct
FND.US	Floor & Decor Holdings Inc	20230508	92.3	93	90.595	92.05	1380100	92.05	down	down	correct
FNF.US	Fidelity National Financial Inc	20230508	34.07	34.61	33.96	34.28	1752500	34.28	up	up	correct
FNV.US	Franco	20230508	159.58	161.25	158.37	159.35	334800	159.35	down	down	correct
FOA.US	Finance Of America Companies Inc	20230508	1.55	1.72	1.55	1.6	104186	1.6	up	up	correct
FOF.US	Cohen & Steers Closed	20230508	10.83	10.88	10.72	10.73	39900	10.643	down	down	correct
FOR.US	Forestar Group Inc	20230508	19.49	19.84	19.27	19.84	129900	19.84	up	up	correct
FORG.US	ForgeRock Inc.	20230508	19.7	19.79	19.6	19.67	663700	19.67	down	down	correct
FOUR.US	Shift4 Payments Inc	20230508	62.91	62.91	61.27	61.67	949100	61.67	down	down	correct
FPH.US	Five Point Holdings LLC	20230508	2.33	2.4	2.33	2.37	42000	2.37	up	up	correct
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20230508	15.23	15.29	14.91	15.03	78900	15.03	down	down	correct
FPI.US	Farmland Partners Inc	20230508	10.55	10.7	10.42	10.66	408400	10.66	up	up	correct
FPL.US	First Trust New Opportunities MLP & Energy Fund	20230508	5.92	5.92	5.81	5.82	31700	5.82	down	down	correct
FR.US	First Industrial Realty Trust Inc	20230508	54.06	54.31	53.76	54.11	797200	54.11	up	up	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20230508	11.86	11.86	11.68	11.74	133400	11.6273	down	up	incorrect
FRC.US	PM	20230508	0.015	0.02	0.011	0.0155	246079	0.0155	up	up	correct
FRO.US	Frontline Ltd	20230508	14.54	14.55	14.125	14.44	3672228	14.44	down	down	correct
FRT.US	PC	20230508	21.27	21.33	21.1226	21.2683	3700	21.2683	down	down	correct
FSK.US	FS KKR Capital Corp	20230508	19.13	19.22	19.02	19.12	765226	19.0699	down	down	correct
FSLY.US	Fastly Inc	20230508	12	12.8	11.934	12.47	4336200	12.47	up	up	correct
FSM.US	Fortuna Silver Mines Inc	20230508	3.93	3.98	3.87	3.89	1742200	3.89	down	down	correct
FSR.US	Fisker Inc	20230508	6.3	6.71	6.02	6.62	8872000	6.62	up	up	correct
FSS.US	Federal Signal Corporation	20230508	52.86	52.995	52.045	52.98	141364	52.8808	up	up	correct
FT.US	Franklin Universal Trust	20230508	6.79	6.84	6.79	6.81	43200	6.7668	up	up	correct
FTCH.US	Farfetch Limited	20230508	4.14	4.34	4.14	4.29	7193700	4.29	up	up	correct
FTHY.US	First Trust High Yield Opportunities 2027 Term Fund	20230508	13.88	13.9	13.71	13.85	54800	13.85	down	down	correct
FTI.US	TechnipFMC plc	20230508	14.41	14.63	13.93	13.98	7572400	13.98	down	down	correct
FTK.US	Flotek Industries Inc	20230508	0.61	0.65	0.6	0.62	176700	0.62	up	up	correct
FTS.US	Fortis Inc	20230508	45.71	46.15	45.43	45.82	405472	45.3962	up	up	correct
FTV.US	Fortive Corporation	20230508	65.13	65.27	64.59	64.8	1869200	64.8	down	up	incorrect
FUBO.US	fuboTV Inc	20230508	1.59	1.89	1.56	1.86	48135800	1.86	up	down	incorrect
FUL.US	H.B. Fuller Company	20230508	66.66	67.08	65.72	66.21	163475	66.21	down	down	correct
FUN.US	Cedar Fair L.P	20230508	41.16	41.69	40.84	41.3	200800	41.3	up	up	correct
FVRR.US	Fiverr International Ltd	20230508	27.22	28.69	27.12	28.05	1040100	28.05	up	up	correct
FXLV.US	F45 Training Holdings Inc.	20230508	0.81	0.81	0.7554	0.7861	235256	0.7861	down	down	correct
G.US	Genpact Limited	20230508	40.02	40.14	39.23	39.28	2018700	39.28	down	down	correct
GAB.US	PK	20230508	22.96	22.96	22.8	22.89	751	22.89	down	down	correct
GAM.US	PB	20230508	25.72	25.72	25.54	25.54	4078	25.54	down	down	correct
GATO.US	Gatos Silver Inc	20230508	6.35	6.38	6.15	6.2	231200	6.2	down	down	correct
GATX.US	GATX Corporation	20230508	114.03	115.38	112.03	112.98	118600	112.98	down	up	incorrect
GB.US	Global Blue Group Holding AG	20230508	5.51	5.51	5.2	5.2	51392	5.2	down	down	correct
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20230508	16.99	17	16.85	16.93	34900	16.8038	down	down	correct
GBX.US	The Greenbrier Companies Inc	20230508	27.14	27.2	26.53	26.69	206900	26.69	down	down	correct
GCI.US	Gannett Co Inc	20230508	1.95	2.07	1.945	1.97	771081	1.97	up	up	correct
GCO.US	Genesco Inc	20230508	32.33	32.33	31.24	31.39	88600	31.39	down	down	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20230508	4.41	4.43	4.41	4.43	12505	4.43	up	up	correct
GD.US	General Dynamics Corporation	20230508	212.91	213.04	210	210.71	719300	210.71	down	down	correct
GDDY.US	GoDaddy Inc	20230508	69.9	71.18	69.9	70.05	1108600	70.05	up	up	correct
GDL.US	PC	20230508	49.6	49.6	49.6	49.6	0	49.6
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20230508	12.78	12.8	12.48	12.61	19200	12.61	down	down	correct
GDOT.US	Green Dot Corporation	20230508	17.82	18.105	16.92	17.51	593123	17.51	down	up	incorrect
GE.US	General Electric Company	20230508	100.22	101.11	100.22	100.92	3417500	100.92	up	up	correct
GEF.US	B	20230508	77.95	77.96	77.21	77.76	8000	77.76	down	down	correct
GEL.US	Genesis Energy L.P	20230508	10.07	10.42	9.74	9.85	402700	9.85	down	down	correct
GENI.US	Genius Sports Limited	20230508	4.01	4.08	3.905	4.06	1123081	4.06	up	up	correct
GEO.US	The GEO Group Inc	20230508	7.63	8.32	7.54	8.25	4532100	8.25	up	up	correct
GER.US	Goldman Sachs MLP and Energy Renaissance Fund	20230508	12.97	12.97	12.73	12.77	39700	12.77	down	down	correct
GES.US	Guess' Inc	20230508	18.41	18.52	18.07	18.19	408600	18.19	down	down	correct
GF.US	The New Germany Fund Inc	20230508	9.02	9.03	8.97	9	18100	8.9857	down	down	correct
GFF.US	Griffon Corporation	20230508	29.89	30.37	29.11	29.98	761000	29.98	up	up	correct
GFI.US	Gold Fields Limited	20230508	16.71	16.93	16.56	16.81	4243800	16.81	up	down	incorrect
GFL.US	GFL Environmental Inc	20230508	35.67	36.56	35.67	36.53	779700	36.53	up	down	incorrect
GGB.US	Gerdau S.A	20230508	5.03	5.045	4.93	4.95	5187220	4.8492	down	down	correct
GGG.US	Graco Inc	20230508	78.78	78.78	77.69	78.29	713600	78.29	down	down	correct
GGT.US	PG	20230508	23.59	23.59	23.41	23.43	924	23.43	down	down	correct
GHC.US	Graham Holdings Company	20230508	584.9	584.9	577.73	578.89	12100	578.89	down	down	correct
GHG.US	GreenTree Hospitality Group Ltd	20230508	4.35	4.468	4.35	4.45	12000	4.45	up	down	incorrect
GHL.US	Greenhill & Co. Inc	20230508	6.75	7.13	6.75	6.96	94800	6.96	up	up	correct
GHLD.US	Guild Holdings Company	20230508	10	10.01	9.79	9.82	33000	9.82	down	up	incorrect
GHM.US	Graham Corporation	20230508	12.58	12.77	12.46	12.46	12300	12.46	down	down	correct
GHY.US	PGIM Global High Yield Fund Inc	20230508	11.05	11.05	10.94	10.97	120500	10.8661	down	down	correct
GIB.US	CGI Inc	20230508	100.45	101.5	100.45	101.39	104600	101.39	up	up	correct
GIC.US	Global Industrial Company	20230508	23.43	23.57	23.22	23.33	68400	23.1335	down	down	correct
GIL.US	Gildan Activewear Inc	20230508	29.58	30.14	29.44	30.05	583400	30.05	up	up	correct
GIM.US	Templeton Global Income Fund	20230508	4.27	4.33	4.27	4.31	88300	4.2784	up	down	incorrect
GIS.US	General Mills Inc	20230508	89.43	90.38	89.14	89.87	2229200	89.87	up	up	correct
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20230508	7.57	7.58	7.39	7.55	3300	7.55	down	down	correct
GJO.US	Strats Trust Wal Mart Stores Inc. STRT CTF 05	20230508	24.4	24.4	24.4	24.4	0	24.4
GJP.US	STRATS Trust For Dominion Resources Inc. Securities Series 2005	20230508	23.9	23.9	23.9	23.9	10	23.7742
GJR.US	Strats Trust For Procter & Gambel Security CTF 2006	20230508	24.9	24.9	24.9	24.9	0	24.9
GJS.US	STRATS Trust for Goldman Sachs Group Securities Series 2006	20230508	21.5	21.5	21.5	21.5	200	21.5
GJT.US	Strats(SM) Trust For Allstate Corp Securities Series 2006	20230508	21.28	21.28	21.28	21.28	0	21.28
GKOS.US	Glaukos Corporation	20230508	54.63	58.89	54.585	58.66	1177500	58.66	up	up	correct
GL.US	PD	20230508	18.44	18.6	18.27	18.27	4583	18.27	down	down	correct
GLOB.US	Globant S.A	20230508	141.98	142.87	138.61	140.99	626700	140.99	down	down	correct
GLOG.US	PA	20230508	23.14	23.35	22.64	22.94	4525	22.94	down	down	correct
GLOP.US	PC	20230508	20.98	21	20.92	20.92	1203	20.92	down	down	correct
GLP.US	PB	20230508	25.34	25.34	25.0801	25.1996	2394	25.1996	down	up	incorrect
GLT.US	Glatfelter Corporation	20230508	3.48	3.63	3.42	3.55	529400	3.55	up	up	correct
GLW.US	Corning Incorporated	20230508	31.39	31.57	31.21	31.47	4578200	31.47	up	up	correct
GM.US	General Motors Company	20230508	33.39	33.74	33.13	33.66	11267400	33.66	up	up	correct
GME.US	GameStop Corp	20230508	20.46	20.99	20.09	20.51	2402800	20.51	up	down	incorrect
GMED.US	Globus Medical Inc	20230508	58.35	58.58	57.51	58.17	1008100	58.17	down	down	correct
GMRE.US	PA	20230508	25.21	25.21	25.11	25.16	5631	25.16	down	up	incorrect
GMS.US	GMS Inc	20230508	57.69	58.62	57.52	58.33	113400	58.33	up	up	correct
GNE.US	PA	20230508	9.36	9.3601	9.36	9.3601	445	9.3601	up	up	correct
GNK.US	Genco Shipping & Trading Limited	20230508	14	14.21	13.855	14.03	975894	13.8796	up	up	correct
GNL.US	PB	20230508	20.41	21.41	20.1715	20.18	3510	20.18	down	down	correct
GNRC.US	Generac Holdings Inc	20230508	113.46	113.73	106.44	110.47	1319900	110.47	down	down	correct
GNT.US	PA	20230508	23.685	23.685	23.685	23.685	176	23.685
GNW.US	Genworth Financial Inc	20230508	5.04	5.27	5.02	5.23	6296700	5.23	up	up	correct
GOF.US	Guggenheim Strategic Opportunities Fund	20230508	16.34	16.34	16.13	16.24	381500	16.0572	down	down	correct
GOL.US	Gol Linhas Aéreas Inteligentes S.A	20230508	2.8	2.94	2.76	2.78	1449300	2.78	down	up	incorrect
GOLD.US	Barrick Gold Corporation	20230508	20.22	20.26	19.77	19.85	12282300	19.85	down	down	correct
GOLF.US	Acushnet Holdings Corp	20230508	53.42	53.49	52.03	52.13	313800	52.13	down	down	correct
GOOS.US	Canada Goose Holdings Inc	20230508	20.46	20.81	20.32	20.56	938600	20.56	up	up	correct
GOTU.US	Gaotu Techedu Inc	20230508	3.05	3.05	2.81	2.91	1913600	2.91	down	down	correct
GPC.US	Genuine Parts Company	20230508	173.45	173.85	171.36	172.61	1045500	172.61	down	down	correct
GPI.US	Group 1 Automotive Inc	20230508	221.14	222.98	218.52	220.77	71790	220.77	down	down	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20230508	24.31	24.62	24.211	24.455	7900	24.455	up	up	correct
GPK.US	Graphic Packaging Holding Company	20230508	25.73	25.96	25.67	25.93	1672100	25.93	up	down	incorrect
GPMT.US	Granite Point Mortgage Trust Inc	20230508	4.14	4.2	4.095	4.11	439200	4.11	down	down	correct
GPN.US	Global Payments Inc	20230508	105.27	105.64	104.06	104.68	1065400	104.68	down	down	correct
GPOR.US	Gulfport Energy Corporation	20230508	92.23	92.9	90.4	91.18	127100	91.18	down	down	correct
GPRK.US	GeoPark Limited	20230508	10.44	10.82	10.44	10.48	216845	10.3431	up	up	correct
GPS.US	The Gap Inc	20230508	8.76	8.87	8.38	8.45	9082100	8.45	down	down	correct
GRC.US	The Gorman	20230508	25.6	25.7	25.01	25.13	30200	24.9512	down	down	correct
GRP.US	UN	20230508	60.65	60.65	60.5	60.5	380	60.5	down	up	incorrect
GRX.US	The Gabelli Healthcare & Wellness Trust	20230508	10.18	10.2	10.13	10.15	22211	10.15	down	down	correct
GS.US	PK	20230508	24.51	24.51	24.21	24.27	99265	24.27	down	up	incorrect
GSBD.US	Goldman Sachs BDC Inc	20230508	13.05	13.22	13.03	13.07	586900	13.07	up	up	correct
GSK.US	GlaxoSmithKline plc	20230508	37.07	37.1806	36.74	36.77	2112001	36.4164	down	up	incorrect
GSL.US	PB	20230508	25.05	25.2	25	25.2	7953	25.2	up	up	correct
GSQB.US	G Squared Ascend II Inc	20230508	10.4	10.4	10.4	10.4	0	10.4
GTES.US	Gates Industrial Corporation plc	20230508	14.2	14.23	13.87	13.99	634000	13.99	down	down	correct
GTLS.US	Chart Industries Inc	20230508	129.43	131.65	127.18	127.48	503000	127.48	down	down	correct
GTN.US	A	20230508	8.62	8.79	7.98	7.98	11400	7.98	down	down	correct
GTNA.US	Gray Television Inc	20230508	8.621	8.79	7.98	7.98	11375	7.98	down	down	correct
GTY.US	Getty Realty Corp	20230508	34.45	34.55	34.2	34.26	210800	34.26	down	down	correct
GUT.US	PC	20230508	24.4	24.75	24.4	24.75	785	24.75	up	up	correct
GVA.US	Granite Construction Incorporated	20230508	35.92	36.03	35.22	35.48	268900	35.48	down	up	incorrect
GWRE.US	Guidewire Software Inc	20230508	76.81	77.71	76.11	77.7	435100	77.7	up	up	correct
GWW.US	W.W. Grainger Inc	20230508	674.98	679.04	671.16	678.22	180200	678.22	up	down	incorrect
H.US	Hyatt Hotels Corporation	20230508	116.93	118.32	115.91	117.78	879000	117.78	up	up	correct
HAE.US	Haemonetics Corporation	20230508	81.78	82.34	80.59	81.82	296300	81.82	up	up	correct
HAL.US	Halliburton Company	20230508	30.59	30.83	29.95	29.95	5887700	29.95	down	up	incorrect
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20230508	26.4	26.79	25.4	25.52	471400	25.52	down	down	correct
HAYW.US	Hayward Holdings Inc	20230508	11.84	11.95	11.55	11.6	7943300	11.6	down	down	correct
HBB.US	Hamilton Beach Brands Holding Company	20230508	10.25	10.35	10.1	10.2	20791	10.2	down	down	correct
HBI.US	Hanesbrands Inc	20230508	4.44	4.54	4.33	4.34	7518700	4.34	down	down	correct
HBM.US	Hudbay Minerals Inc	20230508	5.25	5.35	5.18	5.3	1802500	5.3	up	up	correct
HCA.US	HCA Healthcare Inc	20230508	277.02	279.3699	276.28	277.78	934572	277.78	up	up	correct
HCC.US	Warrior Met Coal Inc	20230508	39.26	39.62	38.3	38.42	771900	38.42	down	down	correct
HCI.US	HCI Group Inc	20230508	49.75	51.325	49.53	50.93	39007	50.5727	up	up	correct
HCXY.US	Hercules Capital Inc	20230508	23.87	24.17	23.5	23.86	5100	23.86	down	down	correct
HD.US	The Home Depot Inc	20230508	289	289.84	284.44	287.93	3736500	287.93	down	up	incorrect
HDB.US	HDFC Bank Limited	20230508	67.96	68.29	67.1	67.12	2133500	66.4231	down	down	correct
HE.US	Hawaiian Electric Industries Inc	20230508	38.84	39.13	38.395	38.53	274814	38.152	down	down	correct
HEI.US	A	20230508	135.33	135.92	133.91	134.52	97300	134.52	down	up	incorrect
HEP.US	Holly Energy Partners L.P	20230508	16.34	16.55	16.03	16.16	127300	16.16	down	down	correct
HEQ.US	John Hancock Hedged Equity & Income Fund	20230508	11.09	11.14	11.08	11.09	24400	11.09
HES.US	Hess Corporation	20230508	139.36	140.66	136.76	136.88	1124900	136.88	down	down	correct
HESM.US	Hess Midstream LP	20230508	29.07	29.2	28.3	28.32	257400	28.32	down	down	correct
HFRO.US	PA	20230508	20.2	20.2	19.85	19.86	4841	19.86	down	down	correct
HGLB.US	Highland Global Allocation Fund	20230508	8.45	8.45	8.33	8.37	68000	8.37	down	down	correct
HGV.US	Hilton Grand Vacations Inc	20230508	43.88	44.65	42.235	42.39	870100	42.39	down	down	correct
HHC.US	The Howard Hughes Corporation	20230508	76.01	77.67	75.85	76.7	198200	76.7	up	up	correct
HI.US	Hillenbrand Inc	20230508	47.16	47.33	46.31	46.85	179300	46.85	down	down	correct
HIG.US	PG	20230508	24.62	24.62	24.45	24.59	23697	24.59	down	up	incorrect
HII.US	Huntington Ingalls Industries Inc	20230508	197.92	200.31	194.1	194.23	338300	194.23	down	down	correct
HPQ.US	HP Inc	20230508	30.25	30.34	29.94	30.19	4672500	30.19	down	up	incorrect
HIO.US	Western Asset High Income Opportunity Fund Inc	20230508	3.81	3.81	3.76	3.78	172800	3.78	down	up	incorrect
HIPO.US	Hippo Holdings Inc	20230508	18.63	18.63	17.35	18.5	73800	18.5	down	down	correct
HIW.US	Highwoods Properties Inc	20230508	22.35	22.37	21.69	21.87	844600	21.87	down	down	correct
HIX.US	Western Asset High Income Fund II Inc	20230508	4.72	4.76	4.68	4.69	128600	4.69	down	down	correct
HL.US	PB	20230508	60	60	60	60	124	60
HLF.US	Herbalife Nutrition Ltd	20230508	14.14	14.21	13.69	14.06	1530700	14.06	down	down	correct
HLI.US	Houlihan Lokey Inc	20230508	87.73	88.33	86.09	86.32	309200	86.32	down	down	correct
HLIO.US	Helios Technologies Inc.	20230508	61.79	62.43	61.29	62.17	91400	62.17	up	up	correct
HLT.US	Hilton Worldwide Holdings Inc	20230508	145	145.83	144.37	145.55	731722	145.3986	up	down	incorrect
HLX.US	Helix Energy Solutions Group Inc	20230508	7.09	7.17	6.9	6.92	1098800	6.92	down	down	correct
HMC.US	Honda Motor Co. Ltd	20230508	26.8	26.85	26.7	26.79	648800	26.79	down	down	correct
HMN.US	Horace Mann Educators Corporation	20230508	33.34	33.51	32.82	32.96	195600	32.96	down	down	correct
HMY.US	Harmony Gold Mining Company Limited	20230508	5.36	5.37	5.23	5.28	6678800	5.28	down	down	correct
HNI.US	HNI Corporation	20230508	25.9	28.55	25.9	27.12	477234	27.12	up	up	correct
HOG.US	Harley	20230508	35.59	36.07	35.2	35.65	1498123	35.65	up	up	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20230508	21.14	21.16	20.38	20.54	864708	20.3611	down	down	correct
HOV.US	Hovnanian Enterprises Inc	20230508	74.49	77.21	74.02	77.05	32200	77.05	up	up	correct
HP.US	Helmerich & Payne Inc	20230508	33.03	33.54	31.58	31.79	1011000	31.2925	down	down	correct
HPE.US	Hewlett Packard Enterprise Company	20230508	14.14	14.2	14.065	14.19	7283200	14.19	up	up	correct
HPF.US	John Hancock Preferred Income Fund II	20230508	15.58	15.61	15.15	15.35	30500	15.2239	down	down	correct
HPI.US	John Hancock Preferred Income Fund	20230508	15.08	15.2	14.72	14.76	77300	14.6355	down	down	correct
HPS.US	John Hancock Preferred Income Fund III	20230508	14.06	14.06	13.8	13.81	99600	13.6985	down	down	correct
HQH.US	Tekla Healthcare Investors	20230508	17.63	17.63	17.35	17.39	133409	17.39	down	down	correct
HQL.US	Tekla Life Sciences Investors	20230508	14.08	14.08	13.85	13.89	63103	13.89	down	down	correct
HR.US	Healthcare Realty Trust Incorporated	20230508	19.95	20.16	19.86	20.01	2331192	19.702	up	down	incorrect
HRB.US	H&R Block Inc	20230508	32.5	32.76	32.14	32.16	1806900	32.16	down	up	incorrect
HRI.US	Herc Holdings Inc	20230508	101.95	102.99	100.97	102	365300	102	up	up	correct
HRL.US	Hormel Foods Corporation	20230508	40.88	41.02	40.49	40.64	2015600	40.64	down	down	correct
HRT.US	HireRight Holdings Corporation	20230508	9.8	10.12	9.35	10.05	604000	10.05	up	up	correct
HRTG.US	Heritage Insurance Holdings Inc	20230508	3.74	4.18	3.66	4.09	173700	4.09	up	up	correct
HSBC.US	HSBC Holdings plc	20230508	38.19	38.44	38.15	38.19	1855600	37.6889
HSC.US	Harsco Corporation	20230508	9.27	9.51	9.11	9.36	719423	9.36	up	up	correct
HSY.US	The Hershey Company	20230508	273.58	275.74	272	274.77	589530	273.7058	up	down	incorrect
HT.US	PE	20230508	19.95	20.12	19.8575	20.02	6315	20.02	up	down	incorrect
HTD.US	John Hancock Tax	20230508	20.85	20.91	20.52	20.54	44200	20.4015	down	down	correct
HTFB.US	Horizon Technology Finance Corporation	20230508	23.9	24.14	23.8	24.14	600	24.14	up	down	incorrect
HTGC.US	Hercules Capital Inc	20230508	13.26	13.75	13.22	13.61	1787062	13.2121	up	up	correct
HTH.US	Hilltop Holdings Inc	20230508	31.76	31.86	30.5	30.83	307400	30.67	down	down	correct
HTY.US	John Hancock Investments	20230508	4.75	4.75	4.71	4.73	43300	4.73	down	down	correct
HTZ.US	Hertz Global Holdings Inc Common Stock	20230508	16.47	16.58	15.98	16.31	1619200	16.31	down	down	correct
HUBB.US	Hubbell Incorporated	20230508	272.46	273.235	269.75	270.56	381205	270.56	down	up	incorrect
HUBS.US	HubSpot Inc	20230508	442.63	446.775	436.545	444.9	533200	444.9	up	up	correct
HUM.US	Humana Inc	20230508	532.86	537.41	531.01	535.96	672400	535.96	up	down	incorrect
HUN.US	Huntsman Corporation	20230508	26.77	26.85	26.04	26.06	2042320	26.06	down	down	correct
HUYA.US	HUYA Inc	20230508	3.2	3.24	3.16	3.21	775100	3.21	up	up	correct
HVT.US	A	20230508	26.14	26.14	26.14	26.14	0	26.14
HWM.US	Howmet Aerospace Inc	20230508	44.26	44.5	43.58	43.81	2162200	43.81	down	down	correct
HXL.US	Hexcel Corporation	20230508	72.38	73.45	72.08	73.01	438700	73.01	up	up	correct
HY.US	Hyster	20230508	53.88	54	51.58	52.05	42100	52.05	down	down	correct
HYB.US	The New America High Income Fund Inc	20230508	6.67	6.67	6.59	6.67	77289	6.63
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20230508	11.67	11.67	11.5	11.63	23700	11.63	down	up	incorrect
HYT.US	BlackRock Corporate High Yield Fund Inc	20230508	8.59	8.59	8.53	8.56	391500	8.4819	down	down	correct
HZO.US	MarineMax Inc	20230508	29.04	29.04	28	28.74	309000	28.74	down	up	incorrect
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20230508	6.14	6.22	6.13	6.2	34200	6.2	up	up	correct
IAG.US	IAMGOLD Corporation	20230508	3.23	3.3	3.21	3.24	2614200	3.24	up	up	correct
IBA.US	Industrias Bachoco S.A.B. de C.V	20230508	53	53	53	53	0	53
IBM.US	International Business Machines Corporation	20230508	123.76	123.92	122.55	123.4	3663800	121.74	down	up	incorrect
IBN.US	ICICI Bank Limited	20230508	23.18	23.18	23	23.07	3502800	23.07	down	down	correct
ICL.US	ICL Group Ltd	20230508	6.25	6.31	6.14	6.18	1509470	6.18	down	down	correct
IBP.US	Installed Building Products Inc	20230508	117.75	117.75	112.98	114.07	223100	114.07	down	up	incorrect
ICD.US	Independence Contract Drilling Inc	20230508	3.01	3.09	2.958	3.06	47000	3.06	up	up	correct
ICE.US	Intercontinental Exchange Inc	20230508	108.4	108.4	107.16	107.22	1594000	107.22	down	up	incorrect
IDA.US	IDACORP Inc	20230508	110.36	111.26	109.21	109.75	124709	109.75	down	down	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20230508	9.4	9.46	9.39	9.43	51000	9.43	up	up	correct
IDT.US	IDT Corporation	20230508	33	33	32.64	32.78	51200	32.78	down	down	correct
IEX.US	IDEX Corporation	20230508	212.02	212.96	209.85	210.64	260300	210.64	down	down	correct
IFF.US	International Flavors & Fragrances Inc.	20230508	96.5	97.49	96.23	97.14	1406200	97.14	up	up	correct
IFN.US	The India Fund Inc	20230508	15.77	15.92	15.75	15.91	51750	15.518	up	down	incorrect
IFS.US	Intercorp Financial Services Inc	20230508	22.41	22.8516	22.32	22.75	41213	22.75	up	up	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20230508	8.44	8.44	8.36	8.37	44800	8.37	down	up	incorrect
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20230508	5.07	5.09	5.04	5.07	243905	5.07
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20230508	16.72	16.92	16.7	16.76	12800	16.76	up	up	correct
IGR.US	CBRE Clarion Global Real Estate Income Fund	20230508	5.45	5.5	5.32	5.37	467911	5.3092	down	down	correct
IGT.US	International Game Technology PLC	20230508	27.7	27.87	27.03	27.4	1262338	27.4	down	down	correct
IH.US	iHuman Inc	20230508	3.29	3.29	3.0857	3.18	5566	3.18	down	up	incorrect
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20230508	5.18	5.21	5.18	5.18	44500	5.18
IHG.US	InterContinental Hotels Group PLC	20230508	68.85	69.41	68.5	69.34	80400	69.34	up	up	correct
IHIT.US	Invesco High Income 2023 Target Term Fund	20230508	7.68	7.728	7.65	7.67	36900	7.6344	down	down	correct
IHTA.US	Invesco High Income 2024 Target Term Fund	20230508	7.14	7.14	7.07	7.08	7000	7.0466	down	down	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20230508	20.18	20.23	20.16	20.17	21300	20.17	down	down	correct
IIIN.US	Insteel Industries Inc	20230508	29.03	29.24	28.43	28.99	64484	28.99	down	up	incorrect
IIM.US	Invesco Value Municipal Income Trust	20230508	12.05	12.05	11.92	11.95	48000	11.9036	down	down	correct
IIPR.US	PA	20230508	26.6051	26.75	26.4683	26.4683	732	26.4683	down	up	incorrect
IMAX.US	IMAX Corporation	20230508	19.45	19.88	19.33	19.85	746400	19.85	up	up	correct
INFA.US	Informatica Inc.	20230508	14.44	14.715	14.44	14.67	325200	14.67	up	down	incorrect
INFY.US	Infosys Limited	20230508	15.35	15.37	15.25	15.26	12112600	15.26	down	down	correct
ING.US	ING Groep N.V	20230508	12.53	12.55	12.43	12.45	3038300	12.45	down	down	correct
INGR.US	Ingredion Incorporated	20230508	108.82	109.33	108.04	108.39	368300	108.39	down	down	correct
INN.US	PE	20230508	18.81	19.24	18.53	19.15	2031	18.7579	up	up	correct
INSI.US	Insight Select Income Fund	20230508	15.67	15.86	15.38	15.63	25700	15.63	down	down	correct
INSP.US	Inspire Medical Systems Inc	20230508	277.16	282.7	274.85	282.32	306100	282.32	up	up	correct
INST.US	Instructure Holdings Inc	20230508	25.11	25.75	24.93	25.42	125500	25.42	up	up	correct
INT.US	World Fuel Services Corporation	20230508	23.65	23.79	23.15	23.3	356100	23.3	down	down	correct
INVH.US	Invitation Homes Inc	20230508	34.25	34.645	34.15	34.38	2044300	34.12	up	up	correct
IP.US	International Paper Company	20230508	32.55	32.7	32.185	32.38	1749346	32.38	down	down	correct
IPG.US	The Interpublic Group of Companies Inc	20230508	35.97	36.23	35.67	36.13	3217400	36.13	up	up	correct
IPI.US	Intrepid Potash Inc	20230508	21.2	21.7832	20.15	20.17	318616	20.17	down	down	correct
IQI.US	Invesco Quality Municipal Income Trust	20230508	9.62	9.66	9.56	9.58	128500	9.5428	down	down	correct
IQV.US	IQVIA Holdings Inc	20230508	189.03	190.09	185.37	189.82	1178400	189.82	up	up	correct
IR.US	Ingersoll Rand Inc	20230508	59.83	59.9	58.38	58.94	1793300	58.94	down	down	correct
IRM.US	Iron Mountain Incorporated	20230508	56.12	56.33	55.27	55.99	941100	55.99	down	down	correct
IRRX.US	UN	20230508	10.64	10.64	10.64	10.64	0	10.64
IRT.US	Independence Realty Trust Inc	20230508	17.15	17.15	16.9	17.06	995400	17.06	down	down	correct
ISD.US	PGIM High Yield Bond Fund Inc	20230508	12.55	12.56	12.45	12.51	51800	12.405	down	down	correct
IT.US	Gartner Inc	20230508	304.58	305.82	300.94	304.18	426300	304.18	down	down	correct
ITCB.US	Itaú Corpbanca	20230508	3.4898	3.55	3.46	3.48	3930	3.48	down	down	correct
ITGR.US	Integer Holdings Corporation	20230508	81.58	82.12	79.94	80.8	171200	80.8	down	down	correct
ITT.US	ITT Inc	20230508	84.31	84.39	82.64	83.79	452400	83.79	down	down	correct
ITUB.US	Itaú Unibanco Holding S.A	20230508	5.21	5.32	5.18	5.19	34936700	5.19	down	up	incorrect
ITW.US	Illinois Tool Works Inc	20230508	230.94	232.74	227.79	228.63	821700	228.63	down	down	correct
TWOA.US	two	20230508	10.17	10.17	10.17	10.17	300	10.17
IVR.US	PC	20230508	17.86	18.2186	17.68	18.1	17388	18.1	up	up	correct
IVT.US	Inventrust Properties Corp	20230508	22.81	22.97	22.45	22.56	142800	22.56	down	down	correct
IVZ.US	Invesco Ltd	20230508	16.47	16.5	16.12	16.29	2670600	16.29	down	up	incorrect
IX.US	ORIX Corporation	20230508	85.3	85.65	85.05	85.19	13100	85.19	down	up	incorrect
J.US	Jacobs Engineering Group Inc	20230508	119.25	119.82	117.29	117.29	713900	117.29	down	down	correct
JBGS.US	JBG SMITH Properties	20230508	14.57	14.65	14.295	14.38	982900	14.38	down	down	correct
JBK.US	Corporate Backed Trust Certificates Goldman Sachs Capital I Securities	20230508	25.8	25.8	25.8	25.8	0	25.8
JBL.US	Jabil Inc	20230508	77.65	78.57	77.22	78.38	604300	78.3007	up	up	correct
JBT.US	John Bean Technologies Corporation	20230508	106.26	106.26	104.11	105.18	70726	105.18	down	down	correct
JCE.US	Nuveen Core Equity Alpha Fund	20230508	12	12.01	11.97	11.97	26900	11.97	down	down	correct
JCI.US	Johnson Controls International plc	20230508	63	63.46	62.115	63.09	6068629	63.09	up	down	incorrect
JEF.US	Jefferies Financial Group Inc	20230508	30.59	30.77	30.22	30.23	983600	29.9263	down	down	correct
JELD.US	JELD	20230508	12.24	12.68	12.215	12.59	432500	12.59	up	up	correct
JEQ.US	Aberdeen Japan Equity Fund Inc	20230508	5.47	5.509	5.46	5.46	25864	5.3649	down	up	incorrect
JFR.US	Nuveen Floating Rate Income Fund	20230508	8.12	8.16	8.03	8.08	183500	8.0048	down	down	correct
JGH.US	Nuveen Global High Income Fund	20230508	10.94	11.02	10.925	10.98	43600	10.875	up	down	incorrect
JHAA.US	Nuveen High Income 2023 Target Term Fund	20230508	9.28	9.3	9.27	9.28	2600	9.2609
JHG.US	Janus Henderson Group plc	20230508	26.97	26.97	26.41	26.72	703600	26.3309	down	down	correct
JHI.US	John Hancock Investors Trust	20230508	12.57	12.65	12.49	12.5	12900	12.5	down	down	correct
JHS.US	John Hancock Income Securities Trust	20230508	10.98	10.98	10.88	10.91	17700	10.91	down	down	correct
JHX.US	James Hardie Industries plc	20230508	23.35	23.44	23.27	23.37	16100	23.37	up	up	correct
JILL.US	J.Jill Inc	20230508	23.18	23.29	22.6	23.14	29400	23.14	down	up	incorrect
JKS.US	JinkoSolar Holding Co. Ltd	20230508	48.76	48.82	47.27	47.38	426700	47.38	down	down	correct
JLL.US	Jones Lang LaSalle Incorporated	20230508	135.28	136.03	131.36	131.71	441800	131.71	down	down	correct
JLS.US	Nuveen Mortgage and Income Fund	20230508	16.03	16.03	15.91	15.98	4200	15.8566	down	down	correct
JMIA.US	Jumia Technologies AG	20230508	2.86	2.935	2.78	2.91	1618600	2.91	up	up	correct
JMM.US	Nuveen Multi	20230508	5.91	5.93	5.91	5.92	1500	5.8914	up	up	correct
JNJ.US	Johnson & Johnson	20230508	161.99	162.57	161.34	162.31	4994900	162.31	up	up	correct
JNPR.US	Juniper Networks Inc	20230508	28.92	29.01	28.78	28.9	2999400	28.9	down	down	correct
JOBY.US	WT	20230508	0.6602	0.7449	0.6602	0.7448	2467	0.7448	up	up	correct
JOE.US	The St. Joe Company	20230508	42.06	42.06	41.56	41.83	89841	41.7321	down	down	correct
JOF.US	Japan Smaller Capitalization Fund Inc	20230508	6.99	7.09	6.99	7.04	67900	7.04	up	up	correct
JPC.US	Nuveen Preferred & Income Opportunities Fund	20230508	6.22	6.24	6.14	6.16	348600	6.1156	down	down	correct
JPI.US	Nuveen Preferred and Income Term Fund	20230508	16.54	16.54	16.38	16.41	32300	16.3103	down	down	correct
JPM.US	PL	20230508	20.7	20.7	20.5	20.5	85808	20.5	down	down	correct
JPS.US	Nuveen Preferred Securities Income Fund	20230508	6.26	6.27	6.15	6.18	470900	6.142	down	down	correct
JPT.US	Nuveen Preferred and Income 2022 Term Fund	20230508	15.41	15.49	15.32	15.4	9400	15.3045	down	down	correct
JQC.US	Nuveen Credit Strategies Income Fund	20230508	5.03	5.03	4.98	4.98	334300	4.9325	down	down	correct
JRI.US	Nuveen Real Asset Income and Growth Fund	20230508	11.61	11.61	11.47	11.49	44800	11.4024	down	down	correct
JRO.US	Nuveen Floating Rate Income Opportunity Fund	20230508	7.8	7.83	7.72	7.74	183000	7.6657	down	down	correct
JRS.US	Nuveen Real Estate Income Fund	20230508	7.41	7.43	7.38	7.39	42841	7.39	down	down	correct
JSD.US	Nuveen Short Duration Credit Opportunities Fund	20230508	11.65	11.68	11.63	11.63	29300	11.518	down	down	correct
JT.US	Jianpu Technology Inc	20230508	1.39	1.39	1.26	1.33	27400	1.33	down	down	correct
JUN.US	UN	20230508	10.38	10.38	10.38	10.38	0	10.38
JWN.US	Nordstrom Inc	20230508	15.45	15.49	14.99	15.28	3411606	15.28	down	down	correct
K.US	Kellogg Company	20230508	69.99	71.22	69.64	71.13	3149700	71.13	up	up	correct
KAI.US	Kadant Inc	20230508	194.38	196.9	193.5	195.56	37300	195.56	up	up	correct
KAMN.US	Kaman Corporation	20230508	22.6	22.6	21.38	22.07	82400	22.07	down	down	correct
KAR.US	KAR Auction Services Inc	20230508	14.85	15.06	14.78	15.05	591500	15.05	up	up	correct
KB.US	KB Financial Group Inc	20230508	37.8	37.8	37.43	37.52	258800	37.52	down	down	correct
KBH.US	KB Home	20230508	43.86	44.88	43.71	44.81	1076500	44.81	up	up	correct
KBR.US	KBR Inc	20230508	58.75	59.09	58.01	58.33	1050670	58.33	down	down	correct
KEN.US	Kenon Holdings Ltd	20230508	28.61	28.728	28.34	28.56	27276	28.56	down	down	correct
KEP.US	Korea Electric Power Corporation	20230508	7.26	7.27	7.21	7.23	135300	7.23	down	up	incorrect
KEX.US	Kirby Corporation	20230508	72.32	72.61	71.1	71.49	215900	71.49	down	down	correct
KEY.US	PK	20230508	16.29	16.29	15.48	15.65	111652	15.65	down	down	correct
KEYS.US	Keysight Technologies Inc	20230508	144.35	144.83	142.61	143.13	791400	143.13	down	down	correct
KF.US	The Korea Fund Inc	20230508	21.63	21.74	21.63	21.7	1200	21.7	up	down	incorrect
KFS.US	Kingsway Financial Services Inc	20230508	8.63	8.86	8.55	8.82	28400	8.82	up	up	correct
KFY.US	Korn Ferry	20230508	47.67	47.98	46.61	47.24	210400	47.24	down	down	correct
KGC.US	Kinross Gold Corporation	20230508	5.33	5.36	5.26	5.31	7139700	5.31	down	down	correct
KIM.US	PM	20230508	22.3	22.57	22.22	22.36	7295	22.36	up	up	correct
KIND.US	Nextdoor Holdings Inc.	20230508	2.04	2.075	1.98	2.05	1030500	2.05	up	up	correct
KIO.US	KKR Income Opportunities Fund	20230508	11.2	11.24	11.11	11.16	69400	11.0388	down	down	correct
KKR.US	PC	20230508	60.96	61.41	59.31	59.7164	5425	59.7164	down	down	correct
KKRS.US	KKRS	20230508	17.75	18	17.75	17.82	15100	17.82	up	down	incorrect
KLR.US	Kaleyra Inc	20230508	1.7	1.75	1.69	1.7	29743	1.7
KMB.US	Kimberly	20230508	144.99	145.42	144.32	144.74	1421800	144.74	down	down	correct
KMI.US	Kinder Morgan Inc	20230508	17.11	17.18	16.83	16.9	9769300	16.9	down	down	correct
KMPR.US	Kemper Corporation	20230508	45.66	46.88	45.03	46.72	551800	46.3988	up	down	incorrect
KMT.US	Kennametal Inc	20230508	26.85	27.18	26.61	26.93	564800	26.93	up	up	correct
KMX.US	CarMax Inc	20230508	71.16	73.02	70.46	72.75	1709600	72.75	up	up	correct
KN.US	Knowles Corporation	20230508	16.2	16.26	15.68	15.72	528600	15.72	down	down	correct
KNOP.US	KNOT Offshore Partners LP	20230508	4.44	4.52	4.4	4.42	157200	4.42	down	down	correct
KNX.US	Knight	20230508	58.59	58.74	57.18	57.31	1231700	57.31	down	up	incorrect
KO.US	The Coca	20230508	63.81	64.06	63.61	63.92	7240700	63.92	up	up	correct
KODK.US	Eastman Kodak Company	20230508	3.34	3.38	3.31	3.38	217100	3.38	up	down	incorrect
KOF.US	Coca	20230508	88.48	90.5	88.23	89.88	276400	89.88	up	up	correct
KOP.US	Koppers Holdings Inc	20230508	33.27	33.27	31.24	32.37	55300	32.37	down	down	correct
KORE.US	KORE Group Holdings Inc	20230508	1.2	1.25	1.105	1.16	289900	1.16	down	down	correct
KOS.US	Kosmos Energy Ltd	20230508	6.55	6.61	6.32	6.34	6171300	6.34	down	down	correct
KR.US	The Kroger Co	20230508	49.18	49.55	48.99	49.15	3303000	48.8901	down	up	incorrect
KRC.US	Kilroy Realty Corporation	20230508	28.32	28.5	27.62	28.05	935500	28.05	down	down	correct
KREF.US	PA	20230508	16.02	16.0899	15.86	15.9	68630	15.9	down	down	correct
KRG.US	Kite Realty Group Trust	20230508	20.92	20.96	20.55	20.72	2388474	20.72	down	down	correct
KRO.US	Kronos Worldwide Inc	20230508	8.61	8.629	8.3154	8.41	207058	8.41	down	down	correct
KRP.US	Kimbell Royalty Partners LP	20230508	15.63	15.87	15.54	15.77	306700	15.4207	up	down	incorrect
KSM.US	DWS Strategic Municipal Income Trust	20230508	8.38	8.4	8.35	8.38	32500	8.3499
KSS.US	Kohl's Corporation	20230508	21	21.07	20.0266	20.46	3429729	20.46	down	down	correct
KT.US	KT Corporation	20230508	11.57	11.65	11.55	11.62	704100	11.62	up	up	correct
KTB.US	Kontoor Brands Inc	20230508	41.01	41.235	40.19	40.56	508800	40.56	down	down	correct
KTF.US	DWS Municipal Income Trust	20230508	8.69	8.72	8.63	8.63	93100	8.6032	down	down	correct
KTH.US	Corts Trust For Peco Energy Capital Trust III	20230508	29.39	29.6	28.86	29.6	1100	29.6	up	down	incorrect
KTN.US	Credit	20230508	26.98	27.17	26.98	27.17	400	27.17	up	up	correct
KUKE.US	Kuke Music Holding Limited	20230508	0.82	0.869	0.73	0.85	44900	0.85	up	up	correct
KW.US	Kennedy	20230508	14.92	15.04	14.51	14.62	1089300	14.62	down	down	correct
KWR.US	Quaker Chemical Corporation	20230508	214.09	214.09	208.1	212.63	140300	212.63	down	down	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20230508	8.18	8.25	8.1	8.13	357600	8.13	down	down	correct
L.US	Loews Corporation	20230508	58.77	59.03	58.6	58.81	793000	58.81	up	down	incorrect
LAC.US	Lithium Americas Corp	20230508	20.25	20.74	19.9	20.61	1915600	20.61	up	up	correct
LAD.US	Lithia Motors Inc	20230508	218.57	220.04	214.67	218.95	237900	218.4431	up	up	correct
LADR.US	Ladder Capital Corp	20230508	9.35	9.38	9.15	9.22	562700	9.22	down	down	correct
LAW.US	CS Disco Inc.	20230508	5.7	5.82	5.69	5.77	150400	5.77	up	up	correct
LAZ.US	Lazard Ltd	20230508	28.97	29.08	28.56	28.82	455200	28.82	down	down	correct
LBRT.US	Liberty Oilfield Services Inc	20230508	12.48	12.68	12.14	12.23	1776500	12.23	down	down	correct
LC.US	LendingClub Corporation	20230508	6.85	6.96	6.695	6.87	2883200	6.87	up	up	correct
LCI.US	Lannett Company Inc	20230508	0.021	0.028	0.021	0.021	74260	0.021
LCII.US	LCI Industries	20230508	115.06	116.545	113.8901	116.54	357157	116.54	up	up	correct
LCW.US	UN	20230508	10.35	10.35	10.35	10.35	0	10.35
LDI.US	loanDepot Inc	20230508	1.7	1.72	1.65	1.7	169679	1.7
LDOS.US	Leidos Holdings Inc	20230508	80.83	81.07	78.87	79.07	1458500	79.07	down	down	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20230508	17	17.01	16.85	16.85	74300	16.715	down	down	correct
LEA.US	Lear Corporation	20230508	124.61	127.97	123.72	127.42	920300	127.42	up	up	correct
LEG.US	Leggett & Platt Incorporated	20230508	32.94	33.03	32.71	32.95	608700	32.95	up	up	correct
LEJU.US	Leju Holdings Limited	20230508	2.94	3.13	2.61	3.13	191800	3.13	up	down	incorrect
LEN.US	B	20230508	99.16	101.03	99.16	100.53	67100	100.53	up	up	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20230508	6.16	6.2	6.12	6.14	110500	6.117	down	down	correct
LEVI.US	Levi Strauss & Co	20230508	14.27	14.44	14.07	14.12	2637200	14.12	down	down	correct
LFT.US	PA	20230508	17.6923	17.6923	17.6923	17.6923	450	17.6923
LGF.US	B	20230508	10.24	10.655	10.24	10.6	753864	10.6	up	up	correct
LGFA.US	Lions Gate Entertainment Corp	20230508	10.9	11.41	10.9	11.34	1076276	11.34	up	down	incorrect
LGI.US	Lazard Global Total Return and Income Fund Inc	20230508	14.93	14.94	14.85	14.91	42400	14.817	down	down	correct
LH.US	Laboratory Corporation of America Holdings	20230508	223.36	223.72	220.44	222.57	508201	221.8335	down	down	correct
LHX.US	L3Harris Technologies Inc	20230508	188.58	189.57	186.99	187.26	880300	187.26	down	down	correct
LII.US	Lennox International Inc	20230508	283.79	283.79	279.21	281.95	189200	281.95	down	down	correct
LIN.US	Linde plc	20230508	368	368.67	365.05	365.67	1261700	365.67	down	down	correct
LITB.US	LightInTheBox Holding Co. Ltd	20230508	1.32	1.38	1.26	1.27	37100	1.27	down	down	correct
LL.US	Lumber Liquidators Holdings Inc	20230508	3.26	3.26	2.75	3.06	1671000	3.06	down	down	correct
LLY.US	Eli Lilly and Company	20230508	426.2	435	423	432.72	2478600	431.5974	up	up	correct
LMND.US	Lemonade Inc	20230508	14.5	16.6	14.495	16.26	2978600	16.26	up	up	correct
LMT.US	Lockheed Martin Corporation	20230508	456.49	458.3	450.07	450.96	808300	450.96	down	down	correct
LNC.US	Lincoln National Corporation	20230508	20.93	21.285	20.56	21.2	3740494	21.2	up	up	correct
LND.US	BrasilAgro	20230508	4.78	4.78	4.71	4.71	15200	4.71	down	down	correct
LNN.US	Lindsay Corporation	20230508	123	123	119.73	120.7	68480	120.36	down	up	incorrect
LOCL.US	Local Bounti Corporation	20230508	0.458	0.47	0.431	0.46	147300	0.46	up	up	correct
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20230508	6.42	6.441	6.22	6.36	63700	5.9621	down	down	correct
LOW.US	Lowe's Companies Inc	20230508	205.6	206.12	203.03	204.05	1586500	204.05	down	down	correct
LPG.US	Dorian LPG Ltd	20230508	22	22.62	21.68	22.25	1051600	22.25	up	up	correct
LPL.US	LG Display Co. Ltd	20230508	5.69	5.79	5.69	5.78	380900	5.78	up	up	correct
LPX.US	Louisiana	20230508	62.02	63.61	61.68	63.19	1660500	62.9514	up	up	correct
LRN.US	Stride Inc	20230508	41.09	42.04	40.94	41.26	349800	41.26	up	up	correct
LSI.US	Life Storage Inc	20230508	134.94	138.6	134.94	138.15	623100	138.15	up	up	correct
LSPD.US	Lightspeed POS Inc	20230508	14.18	14.728	14.15	14.59	824400	14.59	up	up	correct
LTC.US	LTC Properties Inc	20230508	33.48	33.87	33.24	33.57	153000	33.57	up	up	correct
LTH.US	Life Time Group Holdings Inc.	20230508	19.49	20.66	19.243	20.3	1073700	20.3	up	up	correct
LTHM.US	Livent Corporation	20230508	23.67	24.04	23.46	23.91	3719800	23.91	up	up	correct
LU.US	Lufax Holding Ltd	20230508	1.76	1.77	1.7	1.71	6933500	1.71	down	down	correct
LUMN.US	Lumen Technologies Inc	20230508	2.25	2.32	2.15	2.3	18062730	2.3	up	up	correct
LUV.US	Southwest Airlines Co	20230508	29.5	29.88	29.45	29.59	6960100	29.59	up	up	correct
LVS.US	Las Vegas Sands Corp	20230508	61.72	62.37	61.44	62.2	2505600	62.2	up	up	correct
LW.US	Lamb Weston Holdings Inc	20230508	111.56	112.515	111.22	112.16	506300	112.16	up	up	correct
LXFR.US	Luxfer Holdings PLC	20230508	15.55	15.66	14.94	14.97	128500	14.97	down	down	correct
LXP.US	PC	20230508	47.97	48.19	47.935	48.19	9436	48.19	up	up	correct
LXU.US	LSB Industries Inc	20230508	9.46	10.06	9.4	9.58	1637300	9.58	up	up	correct
LYB.US	LyondellBasell Industries N.V	20230508	93.4	93.4	91.6	91.75	955276	91.75	down	down	correct
LYG.US	Lloyds Banking Group plc	20230508	2.31	2.33	2.3	2.31	5588900	2.31
LYV.US	Live Nation Entertainment Inc	20230508	77.16	78.24	76.69	77.82	2323600	77.82	up	up	correct
LZB.US	La	20230508	28.49	28.54	27.84	28.27	181200	28.27	down	down	correct
M.US	Macy's Inc	20230508	15.58	15.62	14.85	15.08	9886440	15.08	down	down	correct
MA.US	Mastercard Incorporated	20230508	384.01	387.46	383.77	385.51	1719600	385.51	up	up	correct
MAA.US	PI	20230508	55	55.6645	55	55.6645	2091	55.6645	up	up	correct
MAC.US	The Macerich Company	20230508	10.1	10.13	9.79	9.87	1260934	9.6961	down	up	incorrect
MAIN.US	Main Street Capital Corporation	20230508	40.39	41.45	40.33	41.17	369288	41.17	up	up	correct
MAN.US	ManpowerGroup Inc	20230508	71.01	71.62	70.02	70.64	687800	70.64	down	up	incorrect
MANU.US	Manchester United plc	20230508	19.09	19.44	18.68	18.72	901900	18.72	down	up	incorrect
MAS.US	Masco Corporation	20230508	53.66	54.01	53.11	53.9	1247000	53.9	up	up	correct
MATX.US	Matson Inc	20230508	68.14	68.71	66.07	66.45	210293	66.1352	down	down	correct
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20230508	8.08	8.09	7.99	8	49070	7.9698	down	up	incorrect
MAX.US	MediaAlpha Inc	20230508	5.86	6.03	5.35	5.94	658000	5.94	up	up	correct
MAXR.US	Maxar Technologies Inc	20230508	52.99	52.99	52.99	52.99	0	52.99
MBI.US	MBIA Inc	20230508	9.49	9.67	9.42	9.46	492600	9.46	down	down	correct
MBSC.US	UN	20230508	10.45	10.45	10.45	10.45	100	10.45
MC.US	Moelis & Company	20230508	35.24	35.468	34.385	34.68	418400	34.68	down	up	incorrect
MCB.US	Metropolitan Bank Holding Corp	20230508	24	24.16	21.96	22.84	665200	22.84	down	down	correct
MCD.US	McDonald's Corporation	20230508	297.1	297.37	295.57	296.69	2969600	296.69	down	down	correct
MCG.US	Membership Collective Group Inc	20230508	7.18	7.33	7.035	7.21	71824	7.21	up	up	correct
MCI.US	Barings Corporate Investors	20230508	13.51	13.65	13.36	13.37	22266	13.37	down	down	correct
MCK.US	McKesson Corporation	20230508	365.18	369.74	364.09	368.56	1191200	368.56	up	up	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20230508	8.26	8.33	8.15	8.3	21800	8.3	up	up	correct
MCO.US	Moody's Corporation	20230508	305.73	306.62	304.11	305.94	494200	305.1788	up	up	correct
MCR.US	MFS Charter Income Trust	20230508	6.28	6.29	6.26	6.27	36043	6.2233	down	down	correct
MCS.US	The Marcus Corporation	20230508	16.53	16.71	15.81	15.81	453200	15.81	down	down	correct
MCW.US	Mister Car Wash Inc.	20230508	8.98	9.09	8.89	9.05	1032900	9.05	up	up	correct
MCY.US	Mercury General Corporation	20230508	29.55	29.9	28.91	29.64	208900	29.64	up	up	correct
MD.US	MEDNAX Inc	20230508	13.77	13.77	13.41	13.73	419400	13.73	down	down	correct
MDC.US	M.D.C. Holdings Inc	20230508	41.19	41.33	40.2	41.18	1037400	40.68	down	down	correct
MDT.US	Medtronic plc	20230508	89.57	90.32	89.25	90.19	3287600	90.19	up	up	correct
MDU.US	MDU Resources Group Inc	20230508	29.5	29.58	28.8	28.91	1471000	28.91	down	up	incorrect
MEC.US	Mayville Engineering Company Inc	20230508	9.81	9.87	9.55	9.63	141200	9.63	down	down	correct
MED.US	Medifast Inc	20230508	91.38	91.38	87.21	89.66	302100	89.66	down	down	correct
MEG.US	Montrose Environmental Group Inc	20230508	30.84	31	29.65	30.33	112090	30.33	down	up	incorrect
MEGI.US	MainStay CBRE Global Infrastructure Megatrends Fund	20230508	14.45	14.49	14.3	14.34	69600	14.23	down	down	correct
MEI.US	Methode Electronics Inc	20230508	41.06	41.12	40.56	40.79	61200	40.79	down	down	correct
MER.US	PK	20230508	25.19	25.19	25.1054	25.15	33569	25.15	down	up	incorrect
MET.US	PF	20230508	20.85	21.02	20.6645	20.83	89016	20.83	down	down	correct
MFA.US	PC	20230508	17.28	17.3607	17.15	17.31	3608	17.31	up	up	correct
MFC.US	Manulife Financial Corporation	20230508	19.88	20.02	19.87	19.98	1916272	19.98	up	up	correct
MFG.US	Mizuho Financial Group Inc	20230508	2.97	2.97	2.95	2.96	506900	2.96	down	down	correct
MFM.US	MFS Municipal Income Trust	20230508	5.13	5.16	5.06	5.08	104001	5.0623	down	down	correct
MFV.US	MFS Special Value Trust	20230508	4.15	4.2222	4.15	4.18	17149	4.1426	up	up	correct
MG.US	Mistras Group Inc	20230508	7.17	7.29	6.75	6.89	144600	6.89	down	down	correct
MGA.US	Magna International Inc	20230508	54.75	55.09	53.9	54.61	1125039	54.1296	down	down	correct
MGF.US	MFS Government Markets Income Trust	20230508	3.29	3.3097	3.29	3.3	46236	3.2785	up	up	correct
MGM.US	MGM Resorts International	20230508	43.32	43.54	42.95	43.44	3913300	43.44	up	up	correct
MGR.US	Affiliated Managers Group Inc	20230508	24.04	24.68	24	24.15	15300	24.15	up	up	correct
MGRB.US	MGRB	20230508	18.18	18.6235	18.18	18.51	11032	18.51	up	up	correct
MGRD.US	MGRD	20230508	16.61	16.678	16.55	16.56	4241	16.56	down	down	correct
MGY.US	Magnolia Oil & Gas Corporation	20230508	20.38	20.5	19.765	19.91	2094734	19.7925	down	up	incorrect
MHD.US	BlackRock MuniHoldings Fund Inc	20230508	11.7	11.73	11.61	11.63	158600	11.5939	down	down	correct
MHF.US	Western Asset Municipal High Income Fund Inc	20230508	6.45	6.49	6.42	6.43	17400	6.43	down	down	correct
MHI.US	Pioneer Municipal High Income Fund Inc	20230508	8.68	8.71	8.62	8.62	86711	8.5874	down	down	correct
MHK.US	Mohawk Industries Inc	20230508	100.38	100.82	99.24	99.89	351900	99.89	down	down	correct
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20230508	14.15	14.35	14.15	14.35	2100	14.35	up	up	correct
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20230508	10.61	10.63	10.5	10.54	44200	10.5055	down	down	correct
MHNC.US	Maiden Holdings North America Ltd	20230508	16.55	16.55	16.55	16.55	1400	16.0933
MIN.US	MFS Intermediate Income Trust	20230508	2.78	2.79	2.76	2.77	111600	2.77	down	down	correct
MIR.US	Mirion Technologies Inc	20230508	8.47	8.595	8.36	8.38	837900	8.38	down	up	incorrect
MITT.US	PC	20230508	17.5	17.5599	17.25	17.25	4553	17.25	down	down	correct
MIXT.US	MiX Telematics Limited	20230508	7.77	7.77	7.59	7.6	3800	7.6	down	up	incorrect
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20230508	11.13	11.18	11.13	11.13	35600	11.0949
MKC.US	V	20230508	88.07	88.07	88.07	88.07	200	88.07
MKL.US	Markel Corporation	20230508	1359.84	1376.74	1348.03	1373.95	27200	1373.95	up	up	correct
ML.US	MoneyLion Inc	20230508	13.09	22.9199	13	19.7	1125063	19.7	up	up	correct
MLI.US	Mueller Industries Inc	20230508	74.54	75.4	74.34	74.92	393100	74.92	up	up	correct
MLM.US	Martin Marietta Materials Inc	20230508	396.79	402.25	396	396.36	463600	396.36	down	down	correct
MLNK.US	MeridianLink Inc.	20230508	15.7	16.33	15.5	16.04	95214	16.04	up	up	correct
MLP.US	Maui Land & Pineapple Company Inc	20230508	12.27	12.48	12.1	12.45	16600	12.45	up	up	correct
MLR.US	Miller Industries Inc	20230508	33.73	33.75	33.17	33.4	23600	33.4	down	down	correct
MMC.US	Marsh & McLennan Companies Inc	20230508	179.77	180.73	179.11	180.2	956400	180.2	up	up	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20230508	17.27	17.43	17.05	17.08	46100	17.0046	down	down	correct
MMI.US	Marcus & Millichap Inc	20230508	31.15	31.15	29.075	29.23	257340	29.23	down	down	correct
MMM.US	3M Company	20230508	103.56	103.93	101.65	102.34	2094000	100.8077	down	down	correct
MMP.US	Magellan Midstream Partners L.P	20230508	54.45	54.81	53.83	54.27	681800	54.27	down	down	correct
MMS.US	Maximus Inc	20230508	80.06	80.47	79.01	79.45	325300	79.1691	down	down	correct
MMT.US	MFS Multimarket Income Trust	20230508	4.6	4.61	4.56	4.58	61889	4.5463	down	up	incorrect
MMU.US	Western Asset Managed Municipals Fund Inc	20230508	10.06	10.07	10.03	10.05	90900	10.05	down	down	correct
MNP.US	Western Asset Municipal Partners Fund Inc	20230508	11.82	11.88	11.77	11.8	24800	11.8	down	down	correct
MNSO.US	MINISO Group Holding Limited	20230508	16.7	16.7	15.78	16.26	1401700	16.26	down	down	correct
MO.US	Altria Group Inc	20230508	46.7	46.82	46.5263	46.61	4434236	46.61	down	down	correct
MOD.US	Modine Manufacturing Company	20230508	20.3	20.42	19.99	20.31	284000	20.31	up	up	correct
MODN.US	Model N Inc	20230508	30.08	30.49	29.95	30.38	207800	30.38	up	up	correct
MOG.US	A	20230508	90.91	91.43	89.74	91.11	104446	90.8421	up	up	correct
MOGU.US	MOGU Inc	20230508	2.6	2.6	2.372	2.44	7100	2.44	down	down	correct
MOH.US	Molina Healthcare Inc	20230508	298.02	298.9	293.69	294.98	303100	294.98	down	down	correct
MOS.US	The Mosaic Company	20230508	39.78	40.2	37.79	37.82	4325200	37.82	down	down	correct
MOV.US	Movado Group Inc	20230508	25.63	25.63	24.85	25.09	100275	25.09	down	up	incorrect
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20230508	11.22	11.24	11.17	11.17	20500	11.1361	down	down	correct
MPC.US	Marathon Petroleum Corporation	20230508	108.52	109.79	107.71	108.71	4440937	107.973	up	down	incorrect
MPLX.US	MPLX LP	20230508	34.01	34.13	33.69	33.94	2584000	33.94	down	up	incorrect
MPV.US	Barings Participation Investors	20230508	11.68	11.94	11.67	11.73	15235	11.73	up	up	correct
MPW.US	Medical Properties Trust Inc	20230508	8.6	8.64	8.49	8.57	7885100	8.57	down	down	correct
MPX.US	Marine Products Corporation	20230508	14.59	14.91	14.46	14.5	77800	14.36	down	down	correct
MQT.US	BlackRock MuniYield Quality Fund II Inc	20230508	10.18	10.28	10.11	10.14	54700	10.1049	down	up	incorrect
MQY.US	BlackRock MuniYield Quality Fund Inc	20230508	11.75	11.78	11.65	11.65	80400	11.6057	down	up	incorrect
MRC.US	MRC Global Inc	20230508	9	9.11	8.89	9.01	575900	9.01	up	down	incorrect
MRK.US	Merck & Co. Inc	20230508	117.08	118.44	116.44	118.38	5157300	118.38	up	up	correct
MRO.US	Marathon Oil Corporation	20230508	23.44	23.61	22.82	22.82	8691413	22.7193	down	down	correct
MS.US	PL	20230508	21.6916	21.6916	21.54	21.54	19840	21.54	down	down	correct
MSA.US	MSA Safety Incorporated	20230508	134.36	135.31	133.185	135.27	79039	134.8269	up	up	correct
MSB.US	Mesabi Trust	20230508	21.2	21.72	21.03	21.14	17400	21.14	down	down	correct
MSC.US	Studio City International Holdings Limited	20230508	6.15	6.24	5.89	6.05	26100	6.05	down	down	correct
MSCI.US	MSCI Inc	20230508	474.82	479	471.56	472.88	461100	471.5092	down	down	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20230508	6.49	6.55	6.44	6.44	45700	6.44	down	up	incorrect
MSI.US	Motorola Solutions Inc	20230508	284.01	287.16	282.8	284.9	1096100	284.9	up	up	correct
MSM.US	MSC Industrial Direct Co. Inc	20230508	90.68	91.05	90.18	90.85	208814	90.85	up	up	correct
MT.US	ArcelorMittal	20230508	27.91	28.01	27.39	27.46	2397500	27.46	down	down	correct
MTB.US	M&T Bank Corporation	20230508	120.5	120.5103	115.97	116.23	1145426	116.23	down	down	correct
MTCN.US	Arcelormittal	20230508	64.83	65.74	64.55	64.59	3800	64.59	down	down	correct
MTD.US	Mettler	20230508	1426.11	1427.04	1379.67	1393.92	100500	1393.92	down	down	correct
MTDR.US	Matador Resources Company	20230508	46.84	46.95	44.56	45.11	989264	44.9566	down	down	correct
MTG.US	MGIC Investment Corporation	20230508	14.85	14.89	14.665	14.76	1240676	14.6605	down	down	correct
MTH.US	Meritage Homes Corporation	20230508	125.69	127.59	124.53	126.98	284043	126.98	up	up	correct
MTN.US	Vail Resorts Inc	20230508	238.43	242.9	238.43	239.33	244200	239.33	up	up	correct
MTR.US	Mesa Royalty Trust	20230508	18.98	20.16	18.725	19.93	34359	19.93	up	up	correct
MTRN.US	Materion Corporation	20230508	107.51	107.8576	103.14	104.23	82096	104.23	down	down	correct
MTW.US	The Manitowoc Company Inc	20230508	15.61	15.85	15.25	15.42	411400	15.42	down	up	incorrect
MTX.US	Minerals Technologies Inc	20230508	61.23	61.77	60.9	61.61	105117	61.61	up	down	incorrect
MTZ.US	MasTec Inc	20230508	89.92	90.97	87.55	88.06	630800	88.06	down	down	correct
MUA.US	BlackRock MuniAssets Fund Inc	20230508	10.49	10.51	10.31	10.34	44400	10.299	down	down	correct
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20230508	10.82	10.83	10.78	10.79	90800	10.756	down	down	correct
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20230508	9.91	9.91	9.83	9.83	13000	9.8007	down	down	correct
MUFG.US	Mitsubishi UFJ Financial Group Inc	20230508	6.27	6.38	6.27	6.31	4789800	6.31	up	up	correct
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20230508	11.53	11.59	11.45	11.45	148800	11.4163	down	down	correct
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20230508	11.29	11.34	11.24	11.25	72900	11.2119	down	down	correct
MUR.US	Murphy Oil Corporation	20230508	35.5	35.6796	34.44	34.51	2010899	34.2265	down	down	correct
MUSA.US	Murphy USA Inc	20230508	291.5	291.58	283.47	284.93	260900	284.5399	down	down	correct
MUX.US	McEwen Mining Inc	20230508	8.99	9.071	8.85	8.87	217500	8.87	down	down	correct
MVF.US	BlackRock MuniVest Fund Inc	20230508	6.8	6.84	6.77	6.77	120500	6.749	down	up	incorrect
MVO.US	MV Oil Trust	20230508	10.83	11.22	10.83	11	27600	11	up	down	incorrect
MVT.US	BlackRock MuniVest Fund II Inc	20230508	10.61	10.64	10.48	10.51	31500	10.4777	down	down	correct
MWA.US	Mueller Water Products Inc	20230508	14.95	14.98	14.55	14.67	1364600	14.609	down	down	correct
MX.US	Magnachip Semiconductor Corporation	20230508	8.68	8.77	8.56	8.76	177800	8.76	up	down	incorrect
MXE.US	Mexico Equity & Income Fund Inc	20230508	10.01	10.07	10.01	10.05	2500	10.05	up	up	correct
MXF.US	The Mexico Fund Inc	20230508	16.84	16.84	16.69	16.72	6600	16.72	down	down	correct
MXL.US	MaxLinear Inc	20230508	23.88	24.33	23.46	23.85	435100	23.85	down	down	correct
MYD.US	BlackRock MuniYield Fund Inc	20230508	10.54	10.57	10.45	10.46	55900	10.423	down	down	correct
MYE.US	Myers Industries Inc	20230508	19.34	19.47	18.73	19.02	83600	19.02	down	down	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20230508	11.24	11.28	11.1	11.12	160000	11.0785	down	down	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20230508	10.18	10.21	10.139	10.16	53340	10.1282	down	down	correct
MYTE.US	MYT Netherlands Parent B.V	20230508	4.63	4.67	4.45	4.46	46800	4.46	down	down	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20230508	10.91	10.92	10.82	10.82	231200	10.784	down	down	correct
NAD.US	Nuveen Quality Municipal Income Fund	20230508	11.42	11.42	11.34	11.34	322300	11.3019	down	up	incorrect
NAN.US	Nuveen New York Quality Municipal Income Fund	20230508	11.08	11.08	10.9601	10.965	41703	10.9274	down	down	correct
NAPA.US	The Duckhorn Portfolio Inc	20230508	14.6	14.73	14.555	14.65	358311	14.65	up	down	incorrect
NAT.US	Nordic American Tankers Limited	20230508	3.45	3.49	3.34	3.43	1789300	3.43	down	down	correct
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20230508	10.88	10.91	10.78	10.83	14600	10.797	down	down	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20230508	16.25	16.25	15.95	15.96	51600	15.8926	down	down	correct
NBHC.US	National Bank Holdings Corporation	20230508	29.44	29.44	28.07	28.16	174200	28.16	down	down	correct
NBR.US	Nabors Industries Ltd	20230508	99.68	101.02	95.22	95.91	245400	95.91	down	down	correct
NBXG.US	Neuberger Berman Next Generation Connectivity Fund Inc	20230508	9.78	9.78	9.645	9.7	150000	9.5995	down	down	correct
NC.US	NACCO Industries Inc	20230508	32.52	33.63	31.68	31.69	18817	31.69	down	down	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20230508	8.92	8.92	8.77	8.77	57900	8.7411	down	down	correct
NCLH.US	Norwegian Cruise Line Holdings Ltd	20230508	14.26	14.43	14.05	14.26	15723300	14.26
NCR.US	NCR Corporation	20230508	22.84	23.22	22.34	22.64	2736900	22.64	down	down	correct
NCV.US	PA	20230508	21.35	21.55	21.32	21.445	6047	21.445	up	up	correct
NCZ.US	PA	20230508	20.94	21.16	20.93	21.16	3575	21.16	up	up	correct
NDMO.US	Nuveen Dynamic Municipal Opportunities Fund	20230508	10.49	10.54	10.4	10.4	85000	10.338	down	down	correct
NDP.US	Tortoise Energy Independence Fund Inc	20230508	28.83	28.83	28.2	28.37	2868	28.37	down	down	correct
NE.US	Noble Corporation	20230508	36.96	37.39	36.52	37.04	931200	37.04	up	up	correct
NEA.US	Nuveen AMT	20230508	11.18	11.18	11.13	11.13	573900	11.0948	down	down	correct
NEM.US	Newmont Corporation	20230508	48.79	49.08	48.15	48.29	5524900	48.29	down	down	correct
NEP.US	NextEra Energy Partners LP	20230508	56.29	60.58	55.67	60.5	3948700	60.5	up	up	correct
NET.US	Cloudflare Inc	20230508	45.02	46.38	44.6	46.31	9162800	46.31	up	down	incorrect
NETI.US	Eneti Inc	20230508	8.1	8.2	8	8.1	295300	8.09
NEU.US	NewMarket Corporation	20230508	395.95	398.74	391.51	392.81	16000	392.81	down	down	correct
NEWR.US	New Relic Inc	20230508	72.62	73.825	72.293	73.51	354300	73.51	up	up	correct
NEX.US	NexTier Oilfield Solutions Inc	20230508	7.97	8.08	7.635	7.7	2904500	7.7	down	down	correct
NEXA.US	Nexa Resources S.A	20230508	5.7	5.996	5.7	5.93	30300	5.93	up	up	correct
NFG.US	National Fuel Gas Company	20230508	54.36	54.36	53.3	53.64	377900	53.64	down	down	correct
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20230508	11.75	11.78	11.65	11.69	117500	11.69	down	down	correct
NGG.US	National Grid plc	20230508	73.15	73.63	72.9	72.93	158209	72.93	down	up	incorrect
NGL.US	PC	20230508	22.25	22.25	22.25	22.25	12	22.25
NGS.US	Natural Gas Services Group Inc	20230508	10.59	10.59	10.23	10.32	43000	10.32	down	down	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20230508	11.81	11.88	10.98	10.98	34900	10.98	down	down	correct
NGVT.US	Ingevity Corporation	20230508	60.61	61.49	58.92	59.11	401400	59.11	down	down	correct
NHI.US	National Health Investors Inc	20230508	49.13	49.66	49	49.53	329400	49.53	up	up	correct
NI.US	PB	20230508	24.87	25.05	24.8	25	75413	25	up	up	correct
NIE.US	AllianzGI Equity & Convertible Income Fund	20230508	20.07	20.08	19.8	20.02	39500	20.02	down	down	correct
NIM.US	Nuveen Select Maturities Municipal Fund	20230508	9.08	9.14	9.06	9.06	11800	9.0341	down	down	correct
NIMC.US	NiSource Inc	20230508	105.74	105.74	105.74	105.74	1200	105.74
NINE.US	Nine Energy Service Inc	20230508	3.73	4.05	3.73	3.94	1237000	3.94	up	down	incorrect
NIO.US	NIO Inc	20230508	8.27	8.54	8.03	8.27	30996500	8.27
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20230508	12.84	12.84	12.76	12.79	49200	12.7565	down	down	correct
NJR.US	New Jersey Resources Corporation	20230508	51.04	51.15	50.11	50.21	468500	50.21	down	down	correct
NKE.US	NIKE Inc	20230508	127.26	127.69	125.98	126.88	3892600	126.88	down	down	correct
NKG.US	Nuveen Georgia Quality Municipal Income Fund	20230508	0.485	0.5	0.485	0.5	336360	0.5	up	down	incorrect
NKX.US	Nuveen California AMT	20230508	11.59	11.61	11.48	11.61	91900	11.5684	up	up	correct
NL.US	NL Industries Inc	20230508	5.85	5.94	5.78	5.78	20659	5.78	down	down	correct
NLS.US	Nautilus Inc	20230508	1.24	1.24	1.19	1.21	233200	1.21	down	down	correct
NLY.US	PI	20230508	23.01	23.06	22.95	23.01	28697	23.01
NM.US	PH	20230508	18	18	18	18	0	18
NMAI.US	Nuveen Multi	20230508	11.59	11.605	11.5	11.51	56200	11.51	down	down	correct
NMCO.US	Nuveen Municipal Credit Opportunities Fund	20230508	11.31	11.325	11.02	11.04	148700	10.9902	down	down	correct
NMG.US	Nouveau Monde Graphite Inc	20230508	3.72	3.72	3.55	3.59	58089	3.59	down	down	correct
NMI.US	Nuveen Municipal Income Fund Inc	20230508	9.25	9.2596	9.15	9.17	5777	9.1402	down	down	correct
NMM.US	Navios Maritime Partners L.P	20230508	21.94	22.83	21.66	22.78	155200	22.78	up	up	correct
NMR.US	Nomura Holdings Inc	20230508	3.51	3.55	3.51	3.52	306400	3.52	up	up	correct
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20230508	11.48	11.48	11.41	11.41	9000	11.3738	down	down	correct
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20230508	10.49	10.49	10.38	10.42	10800	10.394	down	down	correct
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20230508	10.48	10.5	10.42	10.43	397200	10.3842	down	up	incorrect
NNI.US	Nelnet Inc	20230508	93.81	94.28	93.47	93.94	22900	93.94	up	up	correct
NNN.US	National Retail Properties Inc	20230508	44.44	44.85	44.39	44.73	979500	44.73	up	up	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20230508	8.72	8.72	8.63	8.65	8100	8.6219	down	down	correct
NOA.US	North American Construction Group Ltd	20230508	19.39	19.48	18.84	19.19	89700	19.19	down	down	correct
NOAH.US	Noah Holdings Limited	20230508	15.16	15.16	14.81	14.81	33400	14.81	down	down	correct
NOC.US	Northrop Grumman Corporation	20230508	448.33	450.95	441.87	442.24	418200	442.24	down	down	correct
NOK.US	Nokia Corporation	20230508	4.13	4.14	4.1	4.12	10998040	4.12	down	down	correct
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20230508	10.13	10.13	10.02	10.08	2000	10.0539	down	down	correct
NOMD.US	Nomad Foods Limited	20230508	19.4	19.5	19.2	19.39	221800	19.39	down	down	correct
NOV.US	NOV Inc	20230508	15.85	16	15.63	15.72	4609140	15.72	down	down	correct
NOVA.US	Sunnova Energy International Inc	20230508	16.065	16.24	15.445	15.46	3447000	15.46	down	down	correct
NOW.US	ServiceNow Inc	20230508	436.9	439.57	429.05	438.99	1446600	438.99	up	down	incorrect
NPCT.US	Nuveen Core Plus Impact Fund	20230508	10.19	10.19	10.06	10.09	63100	10.0077	down	down	correct
NPK.US	National Presto Industries Inc	20230508	70.25	70.25	68.82	69.28	22442	69.28	down	down	correct
NPO.US	EnPro Industries Inc	20230508	98.92	98.99	95.39	95.57	107500	95.57	down	down	correct
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20230508	11.25	11.3	11.24	11.28	15000	11.246	up	up	correct
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20230508	11.26	11.3107	11.26	11.29	78409	11.261	up	down	incorrect
NR.US	Newpark Resources Inc	20230508	3.98	4	3.86	3.87	256900	3.87	down	down	correct
NREF.US	PA	20230508	18.13	18.3002	17.95	18.24	2287	18.24	up	up	correct
NRG.US	NRG Energy Inc	20230508	31.47	31.63	31.07	31.31	5725700	31.31	down	down	correct
NRGX.US	PIMCO Energy and Tactical Credit Opportunities Fund	20230508	14.37	14.435	14.09	14.13	113300	14.13	down	down	correct
NRK.US	Nuveen New York AMT	20230508	10.47	10.47	10.37	10.39	141500	10.3548	down	down	correct
NRP.US	Natural Resource Partners L.P	20230508	50.39	50.8069	49.51	49.67	17584	48.9454	down	down	correct
NRT.US	North European Oil Royalty Trust	20230508	14.5	15.2699	14.34	15.12	235768	14.1107	up	down	incorrect
NRUC.US	National Rural Utilities Cooperative Finance Corp	20230508	24.51	24.97	24.4	24.5	6400	24.5	down	down	correct
NS.US	PC	20230508	25.15	25.1799	25.03	25.03	4190	25.03	down	up	incorrect
NSA.US	PA	20230508	23.55	23.74	23.22	23.74	6078	23.74	up	up	correct
NSC.US	Norfolk Southern Corporation	20230508	209.92	210.97	206.73	207.08	1414000	207.08	down	up	incorrect
NSL.US	Nuveen Senior Income Fund	20230508	4.59	4.59	4.55	4.56	97100	4.5158	down	down	correct
NSP.US	Insperity Inc	20230508	117.67	118.41	115.39	115.5	132300	115.5	down	down	correct
NTB.US	The Bank of N.T. Butterfield & Son Limited	20230508	24.52	24.62	23.72	23.99	285900	23.99	down	down	correct
NTCO.US	Natura &Co Holding S.A	20230508	4.49	4.58	4.399	4.46	662900	4.46	down	down	correct
NTEST.US	Z	20230508	25	25	25	25	0	25
NTG.US	Tortoise Midstream Energy Fund Inc	20230508	33.1	33.39	32.76	32.76	12000	32.76	down	down	correct
NTR.US	Nutrien Ltd	20230508	65.91	66.95	64.39	64.5	2290000	64.5	down	down	correct
NTST.US	NETSTREIT Corp	20230508	17.97	18.15	17.93	18.01	321169	18.01	up	up	correct
NTZ.US	Natuzzi S.p.A	20230508	5.72	5.72	5.72	5.72	87	5.72
NUE.US	Nucor Corporation	20230508	144.84	145.3	141	141.62	1124280	141.62	down	down	correct
NUS.US	Nu Skin Enterprises Inc	20230508	39	39.12	37.8	38.19	199500	38.19	down	down	correct
NUV.US	Nuveen Municipal Value Fund Inc	20230508	8.79	8.84	8.78	8.8	433700	8.772	up	up	correct
NUW.US	Nuveen AMT	20230508	13.89	13.89	13.66	13.67	24000	13.6295	down	up	incorrect
NVG.US	Nuveen AMT	20230508	11.8	11.8	11.72	11.75	299200	11.7066	down	down	correct
NVGS.US	Navigator Holdings Ltd	20230508	12.87	13	12.78	12.88	117600	12.88	up	up	correct
NVR.US	NVR Inc	20230508	5833.9199	5855.9102	5802.6602	5853.4702	15100	5853.4702	up	up	correct
NVRO.US	Nevro Corp	20230508	26.91	27.78	26.4	27.44	379900	27.44	up	up	correct
NVS.US	Novartis AG	20230508	104.6	105.35	104.39	104.91	1188700	104.91	up	down	incorrect
NVST.US	Envista Holdings Corporation	20230508	35.2	35.242	34.62	34.82	1622100	34.82	down	down	correct
NVT.US	nVent Electric plc	20230508	41.92	42.06	41.09	41.42	816500	41.42	down	down	correct
NVTA.US	Invitae Corporation	20230508	1.55	1.64	1.53	1.63	8805200	1.63	up	up	correct
NWG.US	NatWest Group plc	20230508	6.62	6.67	6.61	6.64	689300	6.64	up	up	correct
NWN.US	Northwest Natural Holding Company	20230508	46.87	47.27	46.72	46.76	97800	46.76	down	down	correct
NX.US	Quanex Building Products Corporation	20230508	19.88	19.91	19.51	19.84	109000	19.84	down	down	correct
NXC.US	Nuveen California Select Tax	20230508	13.5	13.59	13.4	13.42	6200	13.3757	down	down	correct
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20230508	11.59	11.6	11.51	11.52	132100	11.4891	down	down	correct
NYC.US	New York City REIT Inc	20230508	8.87	8.9	8.59	8.6	2995	8.6	down	down	correct
NXN.US	Nuveen New York Select Tax	20230508	12.33	12.33	12.06	12.08	4300	12.0391	down	down	correct
NXP.US	Nuveen Select Tax	20230508	14.33	14.58	14.33	14.54	43400	14.4904	up	up	correct
NXRT.US	NexPoint Residential Trust Inc	20230508	42.66	42.81	42.05	42.14	58400	42.14	down	down	correct
NYCB.US	PU	20230508	39.7	39.7	37.1301	38.5	8415	38.5	down	down	correct
NYT.US	The New York Times Company	20230508	40.07	40.36	39.69	39.9	1054300	39.9	down	down	correct
NZF.US	Nuveen Municipal Credit Income Fund	20230508	11.7	11.7	11.64	11.65	494600	11.6072	down	down	correct
O.US	Realty Income Corporation	20230508	62.66	62.95	62.47	62.76	2160400	62.76	up	up	correct
OAK.US	PB	20230508	21.85	21.8807	21.71	21.75	5145	21.75	down	down	correct
OC.US	Owens Corning	20230508	104.99	106.56	104.44	106.01	700700	106.01	up	up	correct
OCFT.US	OneConnect Financial Technology Co. Ltd	20230508	5.04	5.04	4.83	4.94	46500	4.94	down	down	correct
OCN.US	Ocwen Financial Corporation	20230508	29.15	29.39	28.6	29.29	20200	29.29	up	up	correct
ODC.US	Oil	20230508	42.04	42.07	41.05	41.81	13700	41.5191	down	down	correct
OEC.US	Orion Engineered Carbons S.A	20230508	24.87	25.17	23.61	23.93	586266	23.9095	down	down	correct
OFC.US	Corporate Office Properties Trust	20230508	24.46	24.47	23.86	24.17	628400	24.17	down	up	incorrect
OFG.US	OFG Bancorp	20230508	24.61	24.61	23.61	23.61	279500	23.61	down	down	correct
OGE.US	OGE Energy Corp	20230508	37.69	37.82	37.35	37.55	819600	37.55	down	down	correct
OGN.US	Organon & Co	20230508	22.67	22.75	21.665	21.82	2251100	21.5311	down	down	correct
OGS.US	ONE Gas Inc	20230508	80.25	80.83	79.615	80.46	215678	79.8109	up	up	correct
OHI.US	Omega Healthcare Investors Inc	20230508	28.86	29.23	28.8	29.09	1552700	29.09	up	up	correct
OI.US	O	20230508	21.83	21.83	21.27	21.51	617100	21.51	down	down	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20230508	6.24	6.24	6.14	6.16	70000	6.133	down	down	correct
OII.US	Oceaneering International Inc	20230508	17.46	17.51	16.87	16.94	534200	16.94	down	down	correct
OIS.US	Oil States International Inc	20230508	7.11	7.21	6.88	6.92	569465	6.92	down	down	correct
OKE.US	ONEOK Inc	20230508	65.15	65.23	63.18	63.52	1658400	63.52	down	down	correct
OLN.US	Olin Corporation	20230508	55.49	55.67	54.3	54.77	2269210	54.5696	down	down	correct
OLO.US	Olo Inc	20230508	6.73	6.97	6.73	6.8	787800	6.8	up	up	correct
OLP.US	One Liberty Properties Inc	20230508	20.95	20.95	19.88	20.08	87600	20.08	down	down	correct
OMC.US	Omnicom Group Inc	20230508	90.73	92.11	89.46	91.98	2246900	91.98	up	up	correct
OMF.US	OneMain Holdings Inc	20230508	36.03	36.15	35.31	35.78	604200	35.78	down	down	correct
OMI.US	Owens & Minor Inc	20230508	19.23	19.37	17.74	17.78	1157000	17.78	down	up	incorrect
ONON.US	On Holding AG	20230508	33.9	34.56	33.57	34.37	2968900	34.37	up	down	incorrect
ONTF.US	ON24 Inc	20230508	8.65	8.725	8.37	8.41	184400	8.41	down	down	correct
ONTO.US	Onto Innovation Inc	20230508	85.91	86.65	84.165	86.16	239200	86.16	up	up	correct
OOMA.US	Ooma Inc	20230508	12.01	12.01	11.29	11.81	564400	11.81	down	down	correct
OPY.US	Oppenheimer Holdings Inc	20230508	37.15	37.88	37.03	37.54	55724	37.3889	up	up	correct
OR.US	Osisko Gold Royalties Ltd	20230508	17.44	17.6	17.315	17.54	885900	17.54	up	down	incorrect
ORA.US	Ormat Technologies Inc	20230508	85.5	85.55	84.55	84.57	304100	84.57	down	down	correct
ORAN.US	Orange S.A	20230508	12.94	12.94	12.86	12.9	201800	12.9	down	down	correct
ORC.US	Orchid Island Capital Inc	20230508	9.85	9.93	9.76	9.88	451400	9.88	up	up	correct
ORCC.US	Owl Rock Capital Corporation	20230508	12.55	12.66	12.5	12.58	1630994	12.58	up	up	correct
ORCL.US	Oracle Corporation	20230508	97.08	97.28	96.44	96.79	5314800	96.79	down	down	correct
ORI.US	Old Republic International Corporation	20230508	25.53	25.56	25.28	25.43	874300	25.43	down	down	correct
ORN.US	Orion Group Holdings Inc	20230508	2.63	2.68	2.51	2.55	22700	2.55	down	down	correct
OSCR.US	Oscar Health Inc	20230508	7.2	7.58	7.17	7.52	2335300	7.52	up	up	correct
OSG.US	Overseas Shipholding Group Inc	20230508	3.93	4.01	3.8256	3.86	495668	3.86	down	down	correct
OSI.US	UN	20230508	10.25	10.25	10.25	10.25	0	10.25
OSK.US	Oshkosh Corporation	20230508	76.66	76.84	75.46	76.02	341800	75.5989	down	down	correct
OUT.US	Outfront Media Inc. (REIT)	20230508	14.99	15.04	14.69	14.76	1875200	14.76	down	down	correct
OVV.US	Ovintiv Inc	20230508	35.82	36.03	34.77	34.97	2534000	34.97	down	down	correct
OXM.US	Oxford Industries Inc	20230508	105.62	106.61	104.35	105.54	135126	105.54	down	down	correct
OXY.US	Occidental Petroleum Corporation	20230508	60.62	61.15	58.93	58.96	17632100	58.96	down	down	correct
OZ.US	Belpointe PREP LLC Unit	20230508	93.8	94.281	93.8	94.25	7100	94.25	up	up	correct
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20230508	178.62	180.54	177.9	179.35	47445	177.3345	up	up	correct
PACK.US	Ranpak Holdings Corp	20230508	2.91	3.01	2.8553	2.95	869555	2.95	up	up	correct
PAG.US	Penske Automotive Group Inc	20230508	139.79	140.96	138.57	139.71	293600	139.71	down	down	correct
PAGS.US	PagSeguro Digital Ltd	20230508	10.81	12.06	10.81	11.32	10107300	11.32	up	up	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20230508	11.87	12.01	11.73	11.76	10600	11.76	down	down	correct
PAM.US	Pampa Energía S.A	20230508	34.49	34.98	33.8	33.81	102500	33.81	down	down	correct
PAR.US	PAR Technology Corporation	20230508	29.24	29.64	28.81	29.47	165700	29.47	up	up	correct
PARR.US	Par Pacific Holdings Inc	20230508	21.42	21.98	20.77	20.92	1265100	20.92	down	down	correct
PATH.US	UiPath Inc	20230508	12.98	13.54	12.89	13.41	6289270	13.41	up	up	correct
PAY.US	Paymentus Holdings Inc	20230508	8.38	8.38	7.94	8.04	110800	8.04	down	up	incorrect
PAYC.US	Paycom Software Inc	20230508	272.19	275.55	270.18	274.38	738627	274.38	up	up	correct
PB.US	Prosperity Bancshares Inc	20230508	62.37	62.47	59.7	59.73	453000	59.73	down	down	correct
PBA.US	Pembina Pipeline Corporation	20230508	32.73	32.9	32.3	32.41	703200	32.41	down	down	correct
PHI.US	PLDT Inc	20230508	21.65	22.24	21.65	21.83	120300	21.83	up	up	correct
PBF.US	PBF Energy Inc	20230508	32.98	34.09	32.6	32.69	5325917	32.51	down	down	correct
PBH.US	Prestige Consumer Healthcare Inc	20230508	60.61	60.61	59.01	59.5	193900	59.5	down	down	correct
PBI.US	PB	20230508	13.96	13.96	13.52	13.6	20486	13.6	down	down	correct
PBR.US	A	20230508	9.83	9.93	9.73	9.8	7836400	9.8	down	down	correct
PBRA.US	Petróleo Brasileiro S.A.	20230508	9.83	9.93	9.73	9.8	7840208	9.8	down	down	correct
PBT.US	Permian Basin Royalty Trust	20230508	24.92	25.44	24.62	24.67	175266	24.67	down	down	correct
PCF.US	High Income Securities Fund	20230508	6.27	6.3	6.25	6.26	49188	6.1993	down	down	correct
PCG.US	PG&E Corporation	20230508	17.23	17.52	17.22	17.41	11621300	17.41	up	up	correct
PCGU.US	PG&E Corporation	20230508	151.975	152.49	151.975	152.22	165000	150.8445	up	up	correct
PCK.US	PIMCO California Municipal Income Fund II	20230508	6.16	6.16	6.1	6.12	34800	6.098	down	down	correct
PCM.US	PCM Fund Inc	20230508	9.48	9.62	9.32	9.32	31500	9.2403	down	down	correct
PCN.US	PIMCO Corporate & Income Strategy Fund	20230508	13.02	13.08	12.96	13.06	107600	12.9458	up	up	correct
PCOR.US	Procore Technologies Inc	20230508	56.06	56.94	54.93	55.37	875900	55.37	down	down	correct
PCQ.US	PIMCO California Municipal Income Fund	20230508	10.06	10.06	9.97	10.02	76100	9.9838	down	down	correct
PD.US	PagerDuty Inc	20230508	28.69	29.29	28.483	29.13	1195100	29.13	up	up	correct
PDI.US	PIMCO Dynamic Income Fund	20230508	18.5	18.53	18.4	18.5	1164100	18.2791
PDM.US	Piedmont Office Realty Trust Inc	20230508	6.65	6.65	6.4	6.49	959800	6.49	down	down	correct
PDO.US	Pimco Dynamic Income Opportunities Fund	20230508	13.25	13.31	13.12	13.18	531800	13.052	down	down	correct
PDS.US	Precision Drilling Corporation	20230508	49.47	50	48.23	48.25	47200	48.25	down	down	correct
PDT.US	John Hancock Premium Dividend Fund	20230508	12.38	12.45	12.12	12.15	75800	12.0513	down	down	correct
PEAK.US	Healthpeak Properties Inc	20230508	21.22	21.4	21.12	21.22	2418800	21.22
PEB.US	PG	20230508	18.8	18.9999	18.65	18.8	13840	18.8
PEG.US	Public Service Enterprise Group Incorporated	20230508	63.77	64.13	63.17	63.49	1468300	63.49	down	down	correct
PEN.US	Penumbra Inc	20230508	308.87	314.915	306.98	310.69	312228	310.69	up	up	correct
PEO.US	Adams Natural Resources Fund Inc	20230508	20.15	20.15	19.8	19.84	91676	19.7371	down	down	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20230508	10.12	10.15	10	10.06	23000	10.06	down	down	correct
PFE.US	Pfizer Inc	20230508	38.53	38.73	38.35	38.67	20101700	38.256	up	up	correct
PFGC.US	Performance Food Group Company	20230508	62.1	62.335	61.04	61.17	1006000	61.17	down	down	correct
PFH.US	CABCO Trust for JC Penney Debentures	20230508	20.13	20.31	20.13	20.2	14200	20.2	up	up	correct
PFL.US	PIMCO Income Strategy Fund	20230508	8.15	8.17	8.11	8.14	84400	8.0585	down	down	correct
PFN.US	PIMCO Income Strategy Fund II	20230508	7.12	7.17	7.06	7.09	227400	7.0176	down	down	correct
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20230508	7.67	7.67	7.5	7.53	24200	7.53	down	down	correct
PFS.US	Provident Financial Services Inc	20230508	16.15	16.18	15.37	15.39	614774	15.148	down	down	correct
PFSI.US	PennyMac Financial Services Inc	20230508	57.45	58.24	56.16	57.62	383643	57.4264	up	up	correct
PG.US	The Procter & Gamble Company	20230508	155.35	155.73	154.87	155.3	4950700	155.3	down	down	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20230508	7.37	7.5	7.35	7.37	38800	7.301
PGR.US	The Progressive Corporation	20230508	130.1	135.01	129.32	134.09	4254400	134.09	up	up	correct
PGRE.US	Paramount Group Inc	20230508	4.5	4.539	4.435	4.47	1311100	4.47	down	down	correct
PGTI.US	PGT Innovations Inc	20230508	25.82	26.04	25.61	26	347600	26	up	down	incorrect
PGZ.US	Principal Real Estate Income Fund	20230508	9.56	9.5999	9.56	9.57	15270	9.4653	up	up	correct
PH.US	Parker	20230508	337.46	337.68	330.58	334.84	759200	333.324	down	down	correct
PHD.US	Pioneer Floating Rate Fund Inc	20230508	8.58	8.58	8.5501	8.575	58786	8.4844	down	down	correct
PHG.US	Koninklijke Philips N.V	20230508	20.97	20.98	20.83	20.92	971300	20.92	down	down	correct
PHK.US	PIMCO High Income Fund	20230508	4.8	4.8	4.78	4.78	246100	4.732	down	down	correct
PHM.US	PulteGroup Inc	20230508	66.7	67.91	66.64	67.78	2101400	67.78	up	up	correct
PHR.US	Phreesia Inc	20230508	29.85	29.959	29.29	29.66	345400	29.66	down	down	correct
PHT.US	Pioneer High Income Fund Inc	20230508	6.66	6.67	6.63	6.655	79049	6.5998	down	up	incorrect
PHX.US	PHX Minerals Inc	20230508	2.69	2.7399	2.61	2.62	34024	2.5998	down	down	correct
PII.US	Polaris Inc	20230508	105.82	106.25	104.8	105.67	390300	105.67	down	up	incorrect
PIM.US	Putnam Master Intermediate Income Trust	20230508	3.15	3.15	3.13	3.13	27200	3.13	down	down	correct
PINE.US	Alpine Income Property Trust Inc	20230508	15.88	15.954	15.632	15.7	74300	15.7	down	down	correct
PINS.US	Pinterest Inc	20230508	20.98	21.817	20.88	21.59	10442600	21.59	up	up	correct
PIPR.US	Piper Sandler Companies	20230508	129.57	129.57	126.22	127.08	135600	127.08	down	down	correct
PJT.US	PJT Partners Inc	20230508	62.43	62.475	61.3	61.82	222400	61.82	down	down	correct
PK.US	Park Hotels & Resorts Inc	20230508	13	13.06	12.74	12.84	3420600	12.84	down	down	correct
PKE.US	Park Aerospace Corp	20230508	12.77	12.89	12.58	12.63	54176	12.63	down	down	correct
PKG.US	Packaging Corporation of America	20230508	135.98	136.89	134.76	136.03	439831	136.03	up	down	incorrect
PKI.US	PerkinElmer Inc	20230508	130.05	130.12	127.4	128	612500	128	down	down	correct
PKX.US	POSCO	20230508	70.2	70.2	69.59	70.07	208900	70.07	down	up	incorrect
PLD.US	Prologis Inc	20230508	126.76	127.84	126.37	127.37	2002100	127.37	up	up	correct
PLNT.US	Planet Fitness Inc	20230508	69.23	73.13	69.22	72.02	1442500	72.02	up	up	correct
PLOW.US	Douglas Dynamics Inc	20230508	27.85	27.99	26.85	27.33	73893	27.33	down	down	correct
PLTR.US	Palantir Technologies Inc	20230508	7.64	7.855	7.59	7.74	105304000	7.74	up	down	incorrect
PLYM.US	Plymouth Industrial REIT Inc	20230508	21.12	21.31	20.91	21.15	131800	21.15	up	up	correct
PM.US	Philip Morris International Inc	20230508	95.54	95.86	95.06	95.56	2278700	95.56	up	up	correct
PMF.US	PIMCO Municipal Income Fund	20230508	9.97	9.98	9.9	9.93	28500	9.8877	down	down	correct
PML.US	PIMCO Municipal Income Fund II	20230508	9.19	9.2	9.12	9.14	89500	9.1	down	down	correct
PMM.US	Putnam Managed Municipal Income Trust	20230508	5.97	6	5.88	5.9	95000	5.9	down	down	correct
PMO.US	Putnam Municipal Opportunities Trust	20230508	10.1	10.19	10.01	10.05	81800	10.05	down	down	correct
PMT.US	PB	20230508	21.97	21.97	21.51	21.81	6532	21.81	down	down	correct
PMX.US	PIMCO Municipal Income Fund III	20230508	8.11	8.11	8.06	8.09	55400	8.0568	down	down	correct
PNC.US	The PNC Financial Services Group Inc	20230508	118	118.38	115.54	116.99	2867100	116.99	down	down	correct
PNF.US	PIMCO New York Municipal Income Fund	20230508	8.85	8.85	8.73	8.74	1500	8.7057	down	down	correct
PNI.US	PIMCO New York Municipal Income Fund II	20230508	7.72	7.72	7.7	7.7	7500	7.6698	down	down	correct
PNM.US	PNM Resources Inc	20230508	48.08	48.4	47.98	48.4	769705	48.4	up	down	incorrect
PNR.US	Pentair plc	20230508	59.09	59.36	58.11	58.56	1177600	58.56	down	down	correct
PNW.US	Pinnacle West Capital Corporation	20230508	80.06	80.89	79.7	79.82	692500	79.82	down	down	correct
POR.US	Portland General Electric Company	20230508	51.24	51.58	50.8	51.2	646800	51.2	down	down	correct
POST.US	Post Holdings Inc	20230508	91.29	91.29	89.35	89.85	591600	89.85	down	down	correct
PPG.US	PPG Industries Inc	20230508	138.19	139.26	137.45	138.68	1258600	138.06	up	up	correct
PPL.US	PPL Corporation	20230508	28.68	28.93	28.54	28.59	4194247	28.59	down	down	correct
PPT.US	Putnam Premier Income Trust	20230508	3.6	3.6	3.55	3.59	162200	3.59	down	down	correct
PRA.US	ProAssurance Corporation	20230508	18.5	18.73	18.27	18.65	266400	18.65	up	up	correct
PRE.US	PJ	20230508	19.17	19.182	19.13	19.182	1547	19.182	up	up	correct
PRG.US	PROG Holdings Inc	20230508	29.98	30.9	29.66	30.57	643300	30.57	up	up	correct
PRGO.US	Perrigo Company plc	20230508	35.65	36.54	35.63	36	1875600	36	up	up	correct
PRI.US	Primerica Inc	20230508	183.37	183.4008	180.78	182.22	110525	181.5857	down	down	correct
PRIF.US	PI	20230508	21.39	22.5	21.12	22.5	630	22.5	up	up	correct
PRLB.US	Proto Labs Inc	20230508	31.61	31.79	30.55	30.58	236500	30.58	down	down	correct
PRMW.US	Primo Water Corporation	20230508	14.29	14.32	14.08	14.25	746800	14.25	down	up	incorrect
PRO.US	PROS Holdings Inc	20230508	27.18	27.18	26.01	26.24	168900	26.24	down	up	incorrect
PRS.US	Prudential Financial Inc	20230508	24.39	24.53	24.36	24.4	12800	24.4	up	up	correct
PRT.US	PermRock Royalty Trust	20230508	5.61	5.655	5.4953	5.51	52561	5.51	down	down	correct
PRU.US	Prudential Financial Inc	20230508	83.1	83.54	82.01	82.57	1450300	82.57	down	down	correct
PSA.US	PN	20230508	18.04	18.3399	18.04	18.1261	5728	18.1261	up	up	correct
PSEC.US	PA	20230508	14.5	15	14.26	14.6	14894	14.6	up	up	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20230508	17.01	17.03	16.67	16.75	30000	16.615	down	down	correct
PSFE.US	WT	20230508	0.06	0.08	0.06	0.077	24264	0.077	up	up	correct
PSN.US	Parsons Corporation	20230508	44.51	44.69	43.69	44.06	371695	44.06	down	down	correct
PSO.US	Pearson plc	20230508	10.34	10.34	10.18	10.23	332000	10.23	down	down	correct
PSPC.US	UN	20230508	10.25	10.25	10.25	10.25	0	10.25
PSTG.US	Pure Storage Inc	20230508	22.59	22.88	22.43	22.75	2294000	22.75	up	up	correct
PSTL.US	Postal Realty Trust Inc	20230508	14.92	15.06	14.78	15	75000	15	up	up	correct
PSX.US	Phillips 66	20230508	94.82	95.3	93.79	93.96	3352800	93.96	down	down	correct
PTA.US	Cohen & Steers Tax	20230508	16.88	16.88	16.57	16.64	128800	16.506	down	down	correct
PTY.US	PIMCO Corporate & Income Opportunity Fund	20230508	13.1	13.1	13.02	13.07	310300	12.9512	down	down	correct
PVH.US	PVH Corp	20230508	84.44	84.88	82.66	82.72	445500	82.72	down	down	correct
PUMP.US	ProPetro Holding Corp	20230508	6.96	7.05	6.61	6.68	1230100	6.68	down	up	incorrect
PVL.US	Permianville Royalty Trust	20230508	2.68	2.68	2.51	2.52	106971	2.52	down	down	correct
PWR.US	Quanta Services Inc	20230508	171	171.33	168.18	168.88	821200	168.88	down	down	correct
PWSC.US	PowerSchool Holdings Inc	20230508	16.51	17.05	16.505	16.82	976700	16.82	up	down	incorrect
PXD.US	Pioneer Natural Resources Company	20230508	215.67	216.16	211.81	212.35	1571900	212.35	down	down	correct
PYN.US	PIMCO New York Municipal Income Fund III	20230508	6.38	6.38	6.33	6.36	8286	6.335	down	down	correct
PYS.US	PPlus Trust Series RRD	20230508	20.86	20.86	20.86	20.86	0	20.86
PYT.US	PPLUS Trust Series GSC	20230508	22.55	22.55	22.55	22.55	0	22.55
PZC.US	PIMCO California Municipal Income Fund III	20230508	7.81	7.83	7.74	7.75	38300	7.7203	down	down	correct
QD.US	Qudian Inc	20230508	1.26	1.3	1.24	1.29	191900	1.29	up	up	correct
QGEN.US	QIAGEN N.V	20230508	45.91	46.135	45.79	46.07	837713	46.07	up	up	correct
QSR.US	Restaurant Brands International Inc	20230508	71.595	72.789	71.45	72.48	946400	72.48	up	up	correct
QTWO.US	Q2 Holdings Inc	20230508	22.5	22.67	22.07	22.59	421100	22.59	up	up	correct
QUOT.US	Quotient Technology Inc	20230508	2.87	2.91	2.86	2.9	145600	2.9	up	down	incorrect
QVCC.US	QVCC	20230508	9.74	10.36	9.34	9.55	134900	9.55	down	down	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20230508	9.9	10.29	9.4501	9.65	36060	9.65	down	down	correct
R.US	Ryder System Inc	20230508	83.48	84.98	82.71	82.99	492300	82.3558	down	down	correct
RA.US	Brookfield Real Assets Income Fund Inc	20230508	17.3	17.32	17.215	17.26	208500	17.061	down	up	incorrect
RAAS.US	Cloopen Group Holding Limited	20230508	1.3	1.3	1.16	1.235	57700	1.235	down	down	correct
RACE.US	Ferrari N.V	20230508	297.74	297.816	295.66	296.97	297100	296.97	down	down	correct
RAD.US	Rite Aid Corporation	20230508	1.96	2.01	1.9	1.97	1525900	1.97	up	down	incorrect
RAMP.US	LiveRamp Holdings Inc	20230508	23.76	23.89	23.42	23.78	619000	23.78	up	down	incorrect
RBA.US	Ritchie Bros. Auctioneers Incorporated	20230508	57.14	57.31	56.51	57.18	879000	57.18	up	up	correct
RBC.US	Regal Beloit Corporation	20230508	226.39	227.46	223.05	223.65	81500	223.65	down	up	incorrect
RBLX.US	Roblox Corporation	20230508	36.14	37.07	35.761	36.28	9509300	36.28	up	up	correct
RBOT.US	WT	20230508	0.2408	0.2408	0.2408	0.2408	726	0.2408
RC.US	PE	20230508	17.99	18	17.7905	17.86	19150	17.86	down	down	correct
RCA.US	Ready Capital Corporation 7.00% Convertible Senior Notes due 2023	20230508	24.83	24.88	24.82	24.85	12326	24.85	up	up	correct
RCB.US	Ready Capital Corporation	20230508	22.9	22.951	22.9	22.951	900	22.951	up	up	correct
RCFA.US	UN	20230508	10.46	10.46	10.46	10.46	0	10.46
RCI.US	Rogers Communications Inc	20230508	49.22	49.6	49.02	49.45	215300	49.45	up	up	correct
RCL.US	Royal Caribbean Group	20230508	76.58	78.38	75.09	78.35	5377400	78.35	up	down	incorrect
RCS.US	PIMCO Strategic Income Fund Inc	20230508	5.27	5.34	5.27	5.32	84400	5.2689	up	up	correct
RCUS.US	Arcus Biosciences Inc	20230508	19.66	19.89	18.96	19.85	1186600	19.85	up	up	correct
RDN.US	Radian Group Inc	20230508	24.725	24.94	24.55	24.85	1294752	24.85	up	up	correct
RDW.US	Redwire Corp	20230508	3.01	3.08	2.9	3.07	97000	3.07	up	up	correct
RDY.US	Dr. Reddy's Laboratories Limited	20230508	60.56	60.71	60.32	60.45	250500	60.45	down	down	correct
RE.US	Everest Re Group Ltd	20230508	377.56	383.89	377.56	383.22	287976	383.22	up	up	correct
RELX.US	RELX PLC	20230508	30.61	30.67	30.39	30.49	879700	30.49	down	down	correct
RENN.US	Renren Inc	20230508	1.15	1.15	1.02	1.08	42800	1.08	down	down	correct
RERE.US	AiHuiShou International Co. Ltd.	20230508	2.15	2.295	2.13	2.16	424066	2.16	up	up	correct
RES.US	RPC Inc	20230508	7.18	7.25	6.91	6.95	1164100	6.91	down	down	correct
REVG.US	REV Group Inc	20230508	10.67	10.71	10.453	10.62	84600	10.62	down	down	correct
REX.US	REX American Resources Corporation	20230508	28.57	28.78	28.08	28.38	64000	28.38	down	up	incorrect
REXR.US	PC	20230508	24.2	24.2	23.61	23.65	1106	23.65	down	up	incorrect
REZI.US	Resideo Technologies Inc	20230508	16.34	16.6	16.26	16.4	1379800	16.4	up	up	correct
RF.US	PE	20230508	15.54	15.65	15.04	15.08	46557	15.08	down	down	correct
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20230508	11.8	11.86	11.64	11.66	61500	11.58	down	up	incorrect
RFL.US	Rafael Holdings Inc	20230508	1.965	2.04	1.94	1.99	52600	1.99	up	up	correct
RFM.US	RiverNorth Flexible Municipal Income Fund Inc	20230508	15.46	15.46	15.37	15.4	8500	15.3016	down	up	incorrect
RFMZ.US	RiverNorth Flexible Municipal Income Fund II Inc	20230508	13.39	13.42	13.28	13.345	26200	13.2592	down	down	correct
RGA.US	Reinsurance Group of America Incorporated	20230508	147.8	148.745	145.067	148.3	424424	147.5008	up	down	incorrect
RGR.US	Sturm Ruger & Company Inc	20230508	54.09	54.61	53.47	53.65	144400	53.3307	down	down	correct
RGS.US	Regis Corporation	20230508	1.03	1.07	1.03	1.03	130800	1.03
RGT.US	Royce Global Value Trust Inc	20230508	8.81	8.83	8.78	8.79	6700	8.79	down	down	correct
RHI.US	Robert Half International Inc	20230508	69.13	69.53	67.03	67.17	1886500	67.17	down	up	incorrect
RHP.US	Ryman Hospitality Properties Inc	20230508	93.73	94.08	92.4	93.98	268400	93.98	up	up	correct
RIG.US	Transocean Ltd	20230508	6.3	6.39	5.995	6.01	16919320	6.01	down	down	correct
RIO.US	Rio Tinto Group	20230508	64.77	64.84	63.85	63.87	2314100	63.87	down	down	correct
RIV.US	RiverNorth Opportunities Fund Inc	20230508	11.2	11.21	11.01	11.08	78500	10.9529	down	down	correct
RJF.US	Raymond James Financial Inc	20230508	87.27	87.47	85.83	86.14	1062700	86.14	down	down	correct
RKT.US	Rocket Companies Inc	20230508	8.42	8.465	8.28	8.42	1681000	8.42
RL.US	Ralph Lauren Corporation	20230508	115.19	115.92	110.81	111.74	736300	111.74	down	down	correct
RLI.US	RLI Corp	20230508	137.15	138.32	136.71	137.79	122900	137.79	up	up	correct
RLJ.US	PA	20230508	23.87	23.87	23.48	23.64	10159	23.64	down	down	correct
RLX.US	RLX Technology Inc	20230508	2.43	2.43	2.2	2.33	17858300	2.33	down	down	correct
RM.US	Regional Management Corp	20230508	27.5	27.61	26.665	26.69	19083	26.69	down	down	correct
RMD.US	ResMed Inc	20230508	231.01	233.77	230.69	232.7	348899	232.257	up	up	correct
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20230508	17.1	17.2	16.78	16.805	14919	16.7077	down	down	correct
RMM.US	Rivernorth Managed Duration Municipal Income Fund Inc	20230508	15.88	16.1	15.79	15.95	47400	15.8567	up	up	correct
RMPL.US	P	20230508	25.0168	25.0168	25	25.0101	2814	25.0101	down	up	incorrect
RMT.US	Royce Micro	20230508	8.17	8.18	8.08	8.11	94200	8.11	down	down	correct
RNG.US	RingCentral Inc	20230508	26.48	26.8	25.9	26.69	1968000	26.69	up	up	correct
RNGR.US	Ranger Energy Services Inc	20230508	11.33	11.48	11.2	11.3	102700	11.3	down	down	correct
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20230508	18.8	18.8	18.55	18.63	79700	18.494	down	down	correct
RNR.US	PG	20230508	18.3	18.3	17.7727	18.04	22455	18.04	down	down	correct
ROG.US	Rogers Corporation	20230508	164.1	164.85	160.95	161.03	115000	161.03	down	down	correct
ROK.US	Rockwell Automation Inc	20230508	284.89	285.81	279.14	281.1	421100	279.8737	down	down	correct
ROL.US	Rollins Inc	20230508	41.69	41.88	41.5	41.67	1067101	41.54	down	down	correct
RONI.US	Rice Acquisition Corp II	20230508	10.26	10.32	10.26	10.319	84800	10.319	up	up	correct
ROP.US	Roper Technologies Inc	20230508	456.17	460.33	456.17	458.25	341900	458.25	up	up	correct
RPM.US	RPM International Inc	20230508	81.63	81.74	80.38	80.53	336200	80.53	down	down	correct
RPT.US	PD	20230508	46	46.12	45.8501	45.8501	830	45.8501	down	down	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20230508	11.49	11.54	11.4	11.44	343200	11.36	down	down	correct
RRC.US	Range Resources Corporation	20230508	26.08	26.09	25.34	25.5	2590700	25.5	down	down	correct
RRX.US	Regal Beloit Corporation	20230508	130.76	131.72	128.83	129.91	500500	129.91	down	down	correct
RS.US	Reliance Steel & Aluminum Co	20230508	245.95	246.3	238.95	240.73	317000	240.73	down	down	correct
RSF.US	RiverNorth Specialty Finance Corp	20230508	15.44	15.54	15.375	15.54	8600	15.3971	up	up	correct
RSG.US	Republic Services Inc	20230508	145.43	147.06	145.35	145.84	1092900	145.84	up	up	correct
RSI.US	Rush Street Interactive Inc	20230508	3.38	3.38	3.18	3.22	350200	3.22	down	up	incorrect
RSKD.US	Riskified Ltd.	20230508	4.63	4.75	4.5	4.72	252400	4.72	up	up	correct
RTX.US	Raytheon Technologies Corporation	20230508	96.69	97.44	95.44	95.54	4243600	94.9563	down	down	correct
RVLV.US	Revolve Group Inc	20230508	18.31	18.57	18	18.44	860800	18.44	up	up	correct
RVT.US	Royce Value Trust Inc	20230508	12.83	12.89	12.71	12.77	156300	12.77	down	down	correct
RWT.US	Redwood Trust Inc	20230508	5.79	5.81	5.7	5.8	1073600	5.8	up	up	correct
RY.US	PT	20230508	25.2899	25.2899	25.2899	25.2899	26	25.2899
RYAM.US	Rayonier Advanced Materials Inc	20230508	5.65	5.76	5.49	5.54	413100	5.54	down	down	correct
RYAN.US	RYAN SPECIALTY GROUP HOLDINGS INC.	20230508	42.39	43.525	42.05	43.29	475200	43.29	up	up	correct
RYB.US	RYB Education Inc	20230508	14.6	14.6	14.6	14.6	138	14.6
RYI.US	Ryerson Holding Corporation	20230508	35.1	35.54	33.8	34.01	406300	34.01	down	down	correct
RYN.US	Rayonier Inc	20230508	29.83	30.19	29.79	29.97	453225	29.97	up	up	correct
S.US	SentinelOne Inc.	20230508	17.25	17.71	17.18	17.48	7133800	17.48	up	up	correct
SA.US	Seabridge Gold Inc	20230508	16	16.1	15.62	15.86	396300	15.86	down	up	incorrect
SACH.US	PA	20230508	19.755	20.44	19.1444	19.1444	3272	19.1444	down	down	correct
SAFE.US	Safehold Inc	20230508	28.13	28.28	27.63	27.98	269700	27.98	down	down	correct
SAH.US	Sonic Automotive Inc	20230508	40.83	41.3	39.5	40.22	242600	40.22	down	down	correct
SAIC.US	Science Applications International Corporation	20230508	101.16	101.44	99.14	99.34	248700	99.34	down	down	correct
SAM.US	The Boston Beer Company Inc	20230508	308.4	312.1	305.88	312.09	113200	312.09	up	up	correct
SAN.US	Banco Santander S.A	20230508	3.49	3.5	3.46	3.48	3812500	3.48	down	down	correct
SAND.US	Sandstorm Gold Ltd	20230508	6.15	6.24	6.12	6.16	1668000	6.16	up	up	correct
SAP.US	SAP SE	20230508	136.06	136.2	135.22	135.78	718500	133.5598	down	down	correct
SAR.US	Saratoga Investment Corp	20230508	24.5	25.24	24.31	25.2	140596	25.2	up	up	correct
SAVE.US	Spirit Airlines Inc	20230508	16.06	16.24	15.77	15.92	3302800	15.92	down	down	correct
SB.US	PD	20230508	24.6001	24.6035	24.6	24.6001	3428	24.6001
SBBA.US	SBBA	20230508	24.757	24.891	24.75	24.75	1700	24.75	down	down	correct
SBH.US	Sally Beauty Holdings Inc	20230508	11.69	11.69	11.02	11.26	1919000	11.26	down	down	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20230508	7.76	7.76	7.69	7.71	26900	7.71	down	down	correct
SBOW.US	SilverBow Resources Inc	20230508	23.28	23.47	22.37	22.63	221800	22.63	down	down	correct
SBR.US	Sabine Royalty Trust	20230508	71.54	72.5	70.83	70.83	45500	70.3321	down	down	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20230508	9.21	9.32	9.15	9.21	1082100	9.21
SBSW.US	Sibanye Stillwater Limited	20230508	9.81	9.88	9.67	9.67	3753300	9.67	down	down	correct
SCCO.US	Southern Copper Corporation	20230508	79.2	79.8199	78.4812	78.95	770181	78.95	down	down	correct
SCD.US	LMP Capital and Income Fund Inc	20230508	12.03	12.07	11.92	11.95	30700	11.95	down	down	correct
SCE.US	PL	20230508	19.06	19.2887	19.06	19.22	20019	19.22	up	up	correct
SCHW.US	PJ	20230508	19.34	19.48	19.15	19.32	75840	19.0493	down	down	correct
SCI.US	Service Corporation International	20230508	65	65.62	64.8	65.56	911752	65.56	up	up	correct
SCL.US	Stepan Company	20230508	92.09	93.11	89.67	91.11	78200	91.11	down	down	correct
SCM.US	Stellus Capital Investment Corporation	20230508	14.37	14.86	14.37	14.84	153900	14.84	up	up	correct
SCS.US	Steelcase Inc	20230508	7.68	7.89	7.68	7.8	525800	7.8	up	up	correct
SCU.US	Sculptor Capital Management Inc	20230508	8.53	8.61	8.41	8.53	88034	8.4667
SCX.US	The L.S. Starrett Company	20230508	10.45	10.5545	10.13	10.15	30241	10.15	down	down	correct
SD.US	SandRidge Energy Inc	20230508	14.45	14.74	13.82	13.82	541600	13.82	down	down	correct
SDHY.US	PGIM Short Duration High Yield Opportunities Fund	20230508	15.05	15.05	14.95	14.98	7100	14.8721	down	down	correct
SDRL.US	Seadrill Limited	20230508	36.93	37.4	36.65	37.07	127490	37.07	up	up	correct
SE.US	Sea Limited	20230508	85	85.96	82.38	84.33	5764500	84.33	down	down	correct
SEAS.US	SeaWorld Entertainment Inc	20230508	57.17	58.54	56.11	56.43	1740000	56.43	down	down	correct
SEE.US	Sealed Air Corporation	20230508	42.74	43.8	42.63	43.51	2049537	43.51	up	up	correct
SEM.US	Select Medical Holdings Corporation	20230508	30.65	30.71	29.28	29.78	1046147	29.6457	down	down	correct
SEMR.US	SEMrush Holdings Inc	20230508	9.6	9.87	9.596	9.84	204400	9.84	up	up	correct
SF.US	PD	20230508	15.21	15.25	15.09	15.18	28661	15.18	down	down	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20230508	20.44	21.4899	20.44	20.78	11408	20.78	up	up	correct
SFE.US	Safeguard Scientifics Inc	20230508	2.14	2.14	1.93	2.03	2697	2.03	down	up	incorrect
SFL.US	SFL Corporation Ltd	20230508	8.88	8.9	8.8	8.86	638200	8.86	down	down	correct
SG.US	Sweetgreen Inc.	20230508	9.015	9.315	8.89	9.14	1687300	9.14	up	up	correct
SGU.US	Star Group L.P	20230508	14.25	14.29	13.95	14.04	46000	14.04	down	down	correct
SHAK.US	Shake Shack Inc	20230508	65.9	67.14	65.07	66.92	1355700	66.92	up	up	correct
SHG.US	Shinhan Financial Group Co. Ltd	20230508	27.2	27.26	26.98	26.99	108900	26.99	down	down	correct
SHO.US	PH	20230508	21.85	21.85	20.77	20.77	1963	20.77	down	down	correct
SHOP.US	Shopify Inc	20230508	61.6	65.13	61.29	64.38	37097600	64.38	up	up	correct
SHPW.US	Shapeways Holdings Inc.	20230508	0.418	0.51	0.4	0.44	1564900	0.44	up	up	correct
SHW.US	The Sherwin	20230508	230.85	233.05	230.635	230.93	1085752	230.3162	up	up	correct
SID.US	Companhia Siderúrgica Nacional	20230508	2.82	2.85	2.79	2.81	2944400	2.5694	down	down	correct
SIG.US	Signet Jewelers Limited	20230508	70.33	70.75	69.19	70.37	501500	70.37	up	up	correct
SII.US	Sprott Inc	20230508	34.87	35.67	34.84	35.59	32700	35.3379	up	down	incorrect
SITC.US	PA	20230508	23.7	24.06	23.65	23.9	5399	23.9	up	up	correct
SITE.US	SiteOne Landscape Supply Inc	20230508	153.06	154.27	151.915	153.71	249800	153.71	up	up	correct
SIX.US	Six Flags Entertainment Corporation	20230508	27.03	28.5	26.48	26.62	8012000	26.62	down	down	correct
SJM.US	The J. M. Smucker Company	20230508	157.68	159.45	156.96	157.11	819400	156.0982	down	down	correct
SJT.US	San Juan Basin Royalty Trust	20230508	7.48	7.825	7.41	7.71	937102	7.71	up	up	correct
SJW.US	SJW Group	20230508	76.48	76.71	75.56	76.4	137400	76.4	down	up	incorrect
SKIL.US	Skillsoft Corp	20230508	1.2	1.22	1.17	1.21	52200	1.21	up	up	correct
SKM.US	SK Telecom Co.Ltd	20230508	20.52	20.64	20.45	20.55	728400	20.55	up	up	correct
SKT.US	Tanger Factory Outlet Centers Inc	20230508	19.28	19.34	18.99	19.07	483000	19.07	down	up	incorrect
SKX.US	Skechers U.S.A. Inc	20230508	52.07	52.82	51.69	52.41	1480300	52.41	up	down	incorrect
SKY.US	Skyline Champion Corporation	20230508	74.16	75.87	73.64	75.22	237500	75.22	up	up	correct
SLB.US	Schlumberger Limited	20230508	46.67	46.83	46.04	46.61	8861800	46.61	down	up	incorrect
SLCA.US	U.S. Silica Holdings Inc	20230508	12.74	12.97	12.53	12.59	740100	12.59	down	down	correct
SLF.US	Sun Life Financial Inc	20230508	48.88	49.13	48.68	48.8	344173	48.8	down	down	correct
SLG.US	PI	20230508	17.2	17.29	16.54	16.81	19274	16.81	down	down	correct
SLQT.US	SelectQuote Inc	20230508	1.34	1.45	1.22	1.42	1984400	1.42	up	up	correct
SM.US	SM Energy Company	20230508	27.7	27.7	26.25	26.41	2270200	26.41	down	down	correct
SMAR.US	Smartsheet Inc	20230508	39.42	40.13	39.15	40.11	602200	40.11	up	up	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20230508	8.23	8.31	8.23	8.24	1993200	8.24	up	up	correct
SMG.US	The Scotts Miracle	20230508	69.55	72.59	69.52	72.58	1078900	72.58	up	up	correct
SMHI.US	SEACOR Marine Holdings Inc	20230508	8.5	8.805	8.485	8.54	33500	8.54	up	down	incorrect
SMLP.US	Summit Midstream Partners LP	20230508	14.67	15.36	14.65	14.65	17100	14.65	down	down	correct
SMP.US	Standard Motor Products Inc	20230508	37.04	37.18	36.465	36.74	68127	36.4459	down	down	correct
SMRT.US	SmartRent Inc	20230508	2.67	2.705	2.64	2.68	541100	2.68	up	up	correct
SMWB.US	Similarweb Ltd	20230508	5.81	5.89	5.65	5.69	83600	5.69	down	down	correct
SNA.US	Snap	20230508	260.63	261.443	258.9508	259.87	192773	258.2353	down	down	correct
SNAP.US	Snap Inc	20230508	8.31	8.495	8.19	8.42	21828100	8.42	up	up	correct
SNDR.US	Schneider National Inc	20230508	26.69	27.13	26.32	26.5	595200	26.5	down	down	correct
SNOW.US	Snowflake Inc.	20230508	160.11	163.182	156.29	160.42	5587200	160.42	up	up	correct
SNN.US	Smith & Nephew plc	20230508	31.93	31.98	31.69	31.77	665400	31.77	down	down	correct
SNV.US	PE	20230508	17.4	17.47	16.93	17.1	106103	17.1	down	down	correct
SNX.US	TD SYNNEX	20230508	88.5	88.91	86.85	87.82	401700	87.82	down	down	correct
SO.US	The Southern Company	20230508	74.81	75.16	74.27	74.57	2971600	73.8708	down	down	correct
SOI.US	Solaris Oilfield Infrastructure Inc	20230508	7.76	7.84	7.61	7.64	320180	7.64	down	down	correct
SOJC.US	The Southern Company JR 2017B NT 77	20230508	24.41	24.59	24.39	24.47	23100	24.47	up	down	incorrect
SOJD.US	SOJD	20230508	22.9	23.07	22.75	23.02	55100	23.02	up	up	correct
SOJE.US	SOJE	20230508	20	20.1	19.83	20.05	19300	20.05	up	up	correct
SOL.US	ReneSola Ltd	20230508	4.01	4.035	3.91	3.96	124519	3.96	down	down	correct
SON.US	Sonoco Products Company	20230508	60.32	60.41	59.57	59.85	522900	59.34	down	down	correct
SONX.US	Sonendo Inc.	20230508	1.3	1.3	1.2	1.26	31900	1.26	down	up	incorrect
SONY.US	Sony Group Corporation	20230508	92.27	92.5	91.8	92.44	1028300	92.44	up	down	incorrect
SOR.US	Source Capital Inc	20230508	37.46	37.46	36.8709	37.05	6046	36.8633	down	down	correct
SOS.US	SOS Limited	20230508	3.99	4.009	3.88	3.88	26800	3.88	down	down	correct
SPB.US	Spectrum Brands Holdings Inc	20230508	75.6	75.82	72.17	73.5	3482300	73.5	down	down	correct
SPCE.US	Virgin Galactic Holdings Inc	20230508	3.97	4.49	3.66	4.08	20550200	4.08	up	up	correct
SPE.US	Special Opportunities Fund Inc	20230508	10.98	11.025	10.9	10.91	40774	10.8232	down	down	correct
SPG.US	PJ	20230508	58.28	58.28	58.28	58.28	160	58.28
SPGI.US	S&P Global Inc	20230508	354.46	356.15	353.25	355.18	696200	355.18	up	up	correct
SPH.US	Suburban Propane Partners L.P	20230508	15.06	15.27	14.8	15.09	231700	15.09	up	up	correct
SPIR.US	Spire Corporation	20230508	0.622	0.691	0.622	0.676	310800	0.676	up	up	correct
SPLP.US	PA	20230508	23.29	23.29	23.1004	23.15	13679	23.15	down	down	correct
SPNT.US	PB	20230508	23.14	23.6789	23.02	23.18	113879	22.6839	up	up	correct
SPOT.US	Spotify Technology S.A	20230508	141.96	146	141.96	144.53	1851000	144.53	up	up	correct
SPR.US	Spirit AeroSystems Holdings Inc	20230508	24.68	25.52	24.47	24.51	3355100	24.51	down	down	correct
SPXC.US	SPX Corporation	20230508	74.65	74.89	70.84	71.85	405300	71.85	down	down	correct
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20230508	15.39	15.46	15.23	15.32	34500	15.32	down	down	correct
SQ.US	Square Inc	20230508	59.27	59.77	57.77	58.8	13623600	58.8	down	up	incorrect
SQM.US	Sociedad Química y Minera de Chile S.A	20230508	70.31	70.95	68.87	69	2345100	65.8817	down	up	incorrect
SQNS.US	Sequans Communications S.A	20230508	2.35	2.38	2.3	2.3	32600	2.3	down	down	correct
SQSP.US	Squarespace Inc	20230508	27.55	28.04	27.351	27.66	1066200	27.66	up	down	incorrect
SQZ.US	SQZ Biotechnologies Company	20230508	0.6325	0.6541	0.6123	0.64	5676	0.64	up	down	incorrect
SR.US	PA	20230508	24.93	25.1	24.9	25.05	98718	25.05	up	up	correct
SRC.US	PA	20230508	23.97	24.1	23.9	24.08	9795	24.08	up	down	incorrect
SRE.US	Sempra	20230508	154.72	156.19	154.54	154.93	929000	154.93	up	up	correct
SREA.US	Sempra Energy	20230508	24.31	24.6	24.23	24.6	25600	24.6	up	up	correct
SRG.US	PA	20230508	23.28	23.35	22.75	22.9001	32501	22.9001	down	down	correct
SRI.US	Stoneridge Inc	20230508	16.36	16.585	16.215	16.4	161576	16.4	up	up	correct
SRL.US	Scully Royalty Ltd	20230508	7.83	7.86	7.54	7.85	8900	7.85	up	up	correct
SRT.US	StarTek Inc	20230508	3.07	3.13	3.07	3.1	10300	3.1	up	up	correct
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20230508	34.19	34.19	33.54	33.74	31500	33.288	down	down	correct
SSD.US	Simpson Manufacturing Co. Inc	20230508	125.61	125.61	123.76	125.35	95200	125.35	down	down	correct
SSL.US	Sasol Limited	20230508	12.92	13.06	12.85	12.87	229100	12.87	down	down	correct
SSTK.US	Shutterstock Inc	20230508	52.04	53.85	51.8	53.26	876400	53.26	up	up	correct
ST.US	Sensata Technologies Holding plc	20230508	41.88	41.88	41.33	41.46	1576000	41.34	down	down	correct
STAG.US	STAG Industrial Inc	20230508	34.96	35.49	34.9	35.3	1585500	35.3	up	up	correct
STC.US	Stewart Information Services Corporation	20230508	42.11	42.37	41.58	42.25	210800	42.25	up	up	correct
STE.US	STERIS plc	20230508	188.41	189.47	185.34	188.98	432100	188.98	up	up	correct
STEM.US	Stem Inc	20230508	4.5	4.5	4.11	4.16	7430300	4.16	down	down	correct
STG.US	Sunlands Technology Group	20230508	6.56	6.56	6.26	6.334	1100	6.334	down	down	correct
STK.US	Columbia Seligman Premium Technology Growth Fund	20230508	26.75	27	26.64	26.8704	45825	26.4075	up	up	correct
STLA.US	Stellantis N.V	20230508	16.37	16.445	16.3	16.41	3359904	16.41	up	down	incorrect
STM.US	STMicroelectronics N.V	20230508	42.75	42.9	42.42	42.77	2009900	42.77	up	up	correct
STN.US	Stantec Inc	20230508	61.13	61.63	60.9	61.12	50371	61.12	down	down	correct
STNG.US	Scorpio Tankers Inc	20230508	46.98	47.29	45.53	46.29	1661424	46.29	down	down	correct
STT.US	PG	20230508	23.65	23.9	23.54	23.65	52153	23.65
STVN.US	Stevanato Group S.p.A.	20230508	27.18	28.41	26.47	28.4	309800	28.4	up	down	incorrect
STWD.US	Starwood Property Trust Inc	20230508	16.82	16.9	16.62	16.76	2778500	16.76	down	down	correct
SU.US	Suncor Energy Inc	20230508	30.29	30.43	29.91	30	3263305	30	down	up	incorrect
SUI.US	Sun Communities Inc	20230508	136.19	136.76	135.47	135.65	285600	135.65	down	down	correct
SUM.US	Summit Materials Inc	20230508	30.07	30.7	29.93	30.48	946900	30.48	up	up	correct
SUN.US	Sunoco LP	20230508	43.8	44.43	43.44	43.64	148800	43.64	down	down	correct
SUP.US	Superior Industries International Inc	20230508	3.73	3.73	3.5	3.52	253300	3.52	down	down	correct
SUPV.US	Grupo Supervielle S.A	20230508	2.11	2.29	2.11	2.28	496700	2.28	up	up	correct
SUZ.US	Suzano S.A	20230508	8.44	8.48	8.34	8.37	1315500	8.37	down	down	correct
SWI.US	SolarWinds Corporation	20230508	8.79	8.86	8.59	8.67	287500	8.67	down	down	correct
SWK.US	Stanley Black & Decker Inc	20230508	85.47	85.96	83.11	84.21	1566300	84.21	down	down	correct
SWN.US	Southwestern Energy Company	20230508	4.9	4.93	4.79	4.8	13239300	4.8	down	down	correct
SWX.US	Southwest Gas Holdings Inc	20230508	56.41	56.64	55.67	56.15	403800	55.5337	down	up	incorrect
SWZ.US	The Swiss Helvetia Fund Inc	20230508	8.42	8.44	8.33	8.33	26700	8.33	down	down	correct
SXC.US	SunCoke Energy Inc	20230508	7.86	8.07	7.71	7.79	676288	7.7051	down	up	incorrect
SXI.US	Standex International Corporation	20230508	128.6	133.6	128.27	133.07	92200	132.79	up	up	correct
SXT.US	Sensient Technologies Corporation	20230508	75.93	76.64	75.5	75.85	83900	75.85	down	down	correct
SYF.US	PA	20230508	15.36	15.57	15.04	15.15	156058	15.15	down	down	correct
SYK.US	Stryker Corporation	20230508	283.2	288.53	282.61	288.27	758200	288.27	up	up	correct
SYY.US	Sysco Corporation	20230508	77.04	77.14	75.81	76.08	1749000	76.08	down	down	correct
T.US	PC	20230508	20.97	20.97	20.68	20.8	168003	20.8	down	down	correct
TAC.US	TransAlta Corporation	20230508	9.58	9.88	9.58	9.77	360800	9.77	up	up	correct
TAK.US	Takeda Pharmaceutical Company Limited	20230508	16.9	17.06	16.9	17.03	1704600	17.03	up	up	correct
TAL.US	TAL Education Group	20230508	6.04	6.05	5.57	5.61	6084800	5.61	down	down	correct
TALO.US	Talos Energy Inc	20230508	13.84	13.98	13.13	13.16	1463000	13.16	down	down	correct
TAP.US	A	20230508	66.01	66.01	66.01	66.01	0	66.01
TARO.US	Taro Pharmaceutical Industries Ltd	20230508	27.55	29.07	27.37	28.95	23588	28.95	up	up	correct
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20230508	23.5	23.509	23.31	23.37	33900	23.37	down	down	correct
TBC.US	AT&T Inc. 5.625% Global Notes d	20230508	24.64	24.7255	24.61	24.64	17515	24.64
TBI.US	TrueBlue Inc	20230508	15.28	15.29	14.89	15.09	228000	15.09	down	down	correct
TCI.US	Transcontinental Realty Investors Inc	20230508	35.14	35.36	35.01	35.01	2700	35.01	down	down	correct
TCN.US	Tricon Capital Group Inc	20230508	8.07	8.14	8.03	8.1	573543	8.1	up	up	correct
TCS.US	The Container Store Group Inc	20230508	3	3.11	2.97	3.01	404100	3.01	up	up	correct
TD.US	The Toronto	20230508	62.86	63.168	61.27	61.53	5084768	61.53	down	down	correct
TDC.US	Teradata Corporation	20230508	44.07	44.43	43.17	44.25	1298200	44.25	up	up	correct
TDCX.US	TDCX Inc.	20230508	8.16	8.835	8.08	8.28	127900	8.28	up	down	incorrect
TDF.US	Templeton Dragon Fund Inc	20230508	9.81	9.83	9.73	9.77	17900	9.77	down	down	correct
TDG.US	TransDigm Group Incorporated	20230508	770.59	776.26	768.4	772.3	367700	772.3	up	up	correct
TDOC.US	Teladoc Health Inc	20230508	26.17	26.23	25.53	26.09	2181100	26.09	down	down	correct
TDS.US	PU	20230508	12.3	13.325	12.03	12.83	144601	12.83	up	up	correct
TDW.US	Tidewater Inc	20230508	43.77	44.25	42.64	42.81	770600	42.81	down	down	correct
TDY.US	Teledyne Technologies Incorporated	20230508	414.41	416	411.03	413.45	114700	413.45	down	down	correct
TEAF.US	Tortoise Essential Assets Income Term Fund	20230508	13.04	13.04	12.866	12.9	9500	12.9	down	down	correct
TECK.US	Teck Resources Limited	20230508	44.21	44.37	43.52	44.27	1845100	44.27	up	up	correct
TEF.US	Telefónica S.A	20230508	4.42	4.42	4.36	4.38	540800	4.38	down	down	correct
TEI.US	Templeton Emerging Markets Income Fund	20230508	5.06	5.07	4.99	5	209400	4.9518	down	down	correct
TEL.US	TE Connectivity Ltd	20230508	124.12	124.17	121.75	122.64	1071145	122.0471	down	down	correct
TEO.US	Telecom Argentina S.A	20230508	5.18	5.2297	5.05	5.09	79128	5.09	down	down	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20230508	8.84	9.09	8.84	9.06	10102000	9.06	up	down	incorrect
TEX.US	Terex Corporation	20230508	48.59	48.6	46.39	47.51	1301928	47.51	down	down	correct
TFC.US	PI	20230508	18.33	18.62	18.1	18.15	32968	17.8207	down	up	incorrect
TFII.US	TFI International Inc	20230508	106.84	108.02	105.2	105.99	163795	105.99	down	down	correct
TFSA.US	TFSA	20230508	23	23	23	23	300	23
TFX.US	Teleflex Incorporated	20230508	256.85	259.53	249.23	259.18	422300	258.8271	up	up	correct
TG.US	Tredegar Corporation	20230508	9.41	9.44	7.77	7.99	459900	7.99	down	down	correct
TGI.US	Triumph Group Inc	20230508	10.23	10.39	9.91	10	958500	10	down	down	correct
TGNA.US	TEGNA Inc	20230508	16.41	16.5	16.08	16.15	1481500	16.15	down	up	incorrect
TGS.US	Transportadora de Gas del Sur S.A	20230508	11.93	12.05	11.62	11.9	173800	11.9	down	down	correct
TGT.US	Target Corporation	20230508	156.48	157.79	155.645	156.5	1495283	155.4474	up	up	correct
THC.US	Tenet Healthcare Corporation	20230508	69.05	70.39	68.94	69.7	816200	69.7	up	up	correct
THG.US	The Hanover Insurance Group Inc	20230508	119.85	120.36	118.27	120.18	146200	120.18	up	up	correct
THO.US	Thor Industries Inc	20230508	82.52	83.17	81.24	82.6	337500	82.6	up	up	correct
THQ.US	Tekla Healthcare Opportunities Fund	20230508	19.01	19.01	18.81	18.86	50900	18.86	down	down	correct
THR.US	Thermon Group Holdings Inc	20230508	21.42	21.49	20.85	21.13	72000	21.13	down	down	correct
THS.US	TreeHouse Foods Inc	20230508	52.43	55.3	52.03	53.69	354100	53.69	up	up	correct
THW.US	Tekla World Healthcare Fund	20230508	14.13	14.18	14.02	14.05	46688	13.9381	down	up	incorrect
TISI.US	Team Inc	20230508	4.91	5.09	4.62	4.67	45915	4.67	down	down	correct
TJX.US	The TJX Companies Inc	20230508	78.89	78.89	78.03	78.36	3066573	78.0285	down	down	correct
TK.US	Teekay Corporation	20230508	5.38	5.43	5.25	5.32	894700	5.32	down	down	correct
TKC.US	Turkcell Iletisim Hizmetleri A.S	20230508	4.16	4.26	4.16	4.26	286900	4.26	up	up	correct
TKR.US	The Timken Company	20230508	77.66	77.66	75.365	76.02	397436	75.6757	down	down	correct
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20230508	27.58	27.96	27.57	27.83	277100	27.83	up	up	correct
TLYS.US	Tilly's Inc	20230508	7.76	7.77	7.63	7.73	113500	7.73	down	down	correct
TM.US	Toyota Motor Corporation	20230508	137.85	138.2	137.29	137.81	187600	137.81	down	down	correct
TME.US	Tencent Music Entertainment Group	20230508	7.31	7.44	7.3	7.31	2585600	7.31
TMHC.US	Taylor Morrison Home Corporation	20230508	42.16	43.31	42.08	43.29	1131900	43.29	up	up	correct
TMO.US	Thermo Fisher Scientific Inc	20230508	549.45	550	541.09	542.58	1029100	542.58	down	down	correct
TMST.US	TimkenSteel Corporation	20230508	17.55	18.38	17.47	17.57	461200	17.57	up	up	correct
TNC.US	Tennant Company	20230508	78.58	78.6	77.66	78.28	73100	78.28	down	down	correct
TOST.US	Toast Inc.	20230508	18.5	19.76	18.44	19.35	10982500	19.35	up	up	correct
TNET.US	TriNet Group Inc	20230508	91.34	91.38	89.66	90.69	217900	90.69	down	down	correct
TNK.US	Teekay Tankers Ltd	20230508	37.67	37.895	36.66	37.33	366877	37.0969	down	down	correct
TNL.US	Travel + Leisure Co	20230508	36.34	36.65	35.59	35.84	712097	35.84	down	down	correct
TNP.US	PF	20230508	24.33	24.395	24.26	24.27	9278	24.27	down	down	correct
TOL.US	Toll Brothers Inc	20230508	63.35	64.55	63	64.24	1101800	64.24	up	down	incorrect
TPB.US	Turning Point Brands Inc	20230508	22.28	22.345	21.73	21.77	146100	21.77	down	down	correct
TPC.US	Tutor Perini Corporation	20230508	6.03	6.14	5.4	5.47	381700	5.47	down	down	correct
TPH.US	Tri Pointe Homes Inc	20230508	29.26	29.53	29.04	29.52	849900	29.52	up	up	correct
TPL.US	Texas Pacific Land Corporation	20230508	1444.2	1444.2	1388.89	1399.6801	44200	1399.6801	down	down	correct
TPR.US	Tapestry Inc	20230508	39.2	39.45	38.185	38.45	2869176	38.45	down	down	correct
TPTA.US	TPTA	20230508	18.5	18.5	18.5	18.5	700	18.5
TPVG.US	TriplePoint Venture Growth BDC Corp	20230508	9.99	10.435	9.85	10.25	400900	10.25	up	down	incorrect
TPX.US	Tempur Sealy International Inc	20230508	36.54	38.01	36.43	37.62	3469800	37.62	up	up	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20230508	12.82	12.82	12.67	12.67	9000	12.67	down	down	correct
TR.US	Tootsie Roll Industries Inc	20230508	38.48	39.06	38.35	39.06	107343	39.06	up	up	correct
TRC.US	Tejon Ranch Co	20230508	17	17	16.55	16.85	32100	16.85	down	down	correct
TREX.US	Trex Company Inc	20230508	55.35	56.83	54.92	56.3	1474166	56.3	up	up	correct
TRGP.US	Targa Resources Corp	20230508	72.9	73.18	71.04	71.25	1493000	71.25	down	down	correct
TRI.US	Thomson Reuters Corporation	20230508	120.94	121.5	120.42	121.36	780239	120.8835	up	up	correct
TRN.US	Trinity Industries Inc	20230508	21.77	21.77	21.02	21.32	305100	21.32	down	down	correct
TRNO.US	Terreno Realty Corporation	20230508	61.9	62.28	61.68	61.92	449600	61.92	up	down	incorrect
TROX.US	Tronox Holdings plc	20230508	12.83	12.9	12.46	12.68	909289	12.5408	down	down	correct
TRP.US	TC Energy Corporation	20230508	42	42.49	41.85	41.93	1283466	41.93	down	down	correct
TRTN.US	PD	20230508	21.62	21.65	21.21	21.52	6691	21.52	down	down	correct
TRTX.US	PC	20230508	15.2	15.3599	15.2	15.2	7062	15.2
TRU.US	TransUnion	20230508	64.75	65.51	64.51	65.22	886500	65.1215	up	up	correct
TRV.US	The Travelers Companies Inc	20230508	182.99	183.7542	181.9201	182.57	945839	182.57	down	down	correct
TS.US	Tenaris S.A	20230508	27.65	27.86	27.49	27.65	3864900	27.65
TSE.US	Trinseo S.A	20230508	17.55	18.68	16.15	16.38	704700	16.38	down	down	correct
TSI.US	TCW Strategic Income Fund Inc	20230508	4.67	4.69	4.67	4.67	38500	4.67
TSLX.US	Sixth Street Specialty Lending Inc	20230508	18.1	18.28	18.07	18.24	156700	18.24	up	up	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20230508	84.5	85.54	84.41	85.54	6746600	85.54	up	down	incorrect
TSN.US	Tyson Foods Inc	20230508	54.42	54.75	50.02	50.73	25258600	50.73	down	down	correct
TSQ.US	Townsquare Media Inc	20230508	9.64	9.97	9.595	9.9	48400	9.9	up	down	incorrect
TT.US	Trane Technologies plc	20230508	177.22	177.7915	173.39	176.75	1687542	176.75	down	down	correct
TTC.US	The Toro Company	20230508	106.49	106.49	104.97	105.69	200900	105.69	down	down	correct
TTE.US	TotalEnergies SE	20230508	62.5	62.58	61.42	61.46	1028800	61.46	down	down	correct
TTI.US	TETRA Technologies Inc	20230508	2.97	3	2.89	2.96	1110900	2.96	down	down	correct
TTP.US	Tortoise Pipeline & Energy Fund Inc	20230508	26.79	26.79	26.39	26.45	1600	26.45	down	down	correct
TU.US	TELUS Corporation	20230508	20.97	20.99	20.505	20.68	1571603	20.68	down	down	correct
TUP.US	Tupperware Brands Corporation	20230508	0.99	1.01	0.75	0.79	11309500	0.79	down	down	correct
TUYA.US	Tuya Inc	20230508	2.09	2.17	2.08	2.13	360454	2.13	up	up	correct
TV.US	Grupo Televisa S.A.B	20230508	4.85	4.865	4.76	4.85	1141744	4.85
TVC.US	Tennessee Valley Authority PARRS D 2028	20230508	21.9	21.98	21.9	21.98	1900	21.98	up	up	correct
TVE.US	Tennessee Valley Authority PARRS A 2029	20230508	21.46	21.46	21.3	21.38	6700	21.38	down	down	correct
TWI.US	Titan International Inc	20230508	10.13	10.31	10.08	10.23	381600	10.23	up	up	correct
TWLO.US	Twilio Inc	20230508	53.34	55.09	52.94	54.84	4233600	54.84	up	up	correct
TWN.US	The Taiwan Fund Inc	20230508	26.26	26.34	26.26	26.3	5700	26.3	up	up	correct
TWO.US	PC	20230508	18.3	18.55	18.3	18.53	13642	18.53	up	down	incorrect
TX.US	Ternium S.A	20230508	39.86	40.13	38.49	38.67	324200	38.67	down	down	correct
TXT.US	Textron Inc	20230508	66.66	66.75	65.37	65.71	1026100	65.71	down	down	correct
TY.US	P	20230508	48.6	48.6	48.6	48.6	311	48.6
TYG.US	Tortoise Energy Infrastructure Corporation	20230508	28.91	29.13	28.7	28.88	23500	28.88	down	down	correct
TYL.US	Tyler Technologies Inc	20230508	387.26	389.6	383.95	387.28	164400	387.28	up	up	correct
U.US	Unity Software Inc	20230508	26.9	28.65	26.78	28.35	7622000	28.35	up	up	correct
UA.US	Under Armour Inc	20230508	7.91	7.96	7.765	7.82	3575797	7.82	down	down	correct
UAA.US	Under Armour Inc	20230508	8.74	8.84	8.59	8.65	13919300	8.65	down	down	correct
UAN.US	CVR Partners LP	20230508	103.75	104.86	102.7259	103.96	167078	92.6286	up	up	correct
UBA.US	Urstadt Biddle Properties Inc	20230508	17.06	17.12	16.62	16.96	109000	16.96	down	up	incorrect
UBER.US	Uber Technologies Inc	20230508	37.82	38.93	37.48	38.83	30992100	38.83	up	down	incorrect
UBP.US	PK	20230508	19.79	19.8203	19.79	19.8203	533	19.8203	up	down	incorrect
UBS.US	UBS Group AG	20230508	19.58	19.7	19.575	19.66	2300600	19.66	up	up	correct
UDR.US	UDR Inc	20230508	41.3	41.57	41.1	41.27	1172000	41.27	down	up	incorrect
UE.US	Urban Edge Properties	20230508	14.57	14.645	14.38	14.5	766400	14.5	down	down	correct
UFI.US	Unifi Inc	20230508	8.39	8.66	8.39	8.49	89300	8.49	up	up	correct
UGI.US	UGI Corporation	20230508	30.5	30.67	30.01	30.1	1615600	30.1	down	down	correct
UGIC.US	UGI Corporation	20230508	74	74	74	74	0	74
UGLD.US	VelocityShares 3x Long Gold ETN Linked to the S&P GSCI Gold Index ER	20230508	201.36	201.36	201.36	201.36	0	201.36
UGP.US	Ultrapar Participações S.A	20230508	3.33	3.39	3.29	3.3	1259300	3.3	down	down	correct
UHS.US	Universal Health Services Inc	20230508	142.36	143.97	142.06	143.19	311381	143.19	up	up	correct
UHT.US	Universal Health Realty Income Trust	20230508	44.32	44.78	44.01	44.55	42868	44.55	up	up	correct
UI.US	Ubiquiti Inc	20230508	203.02	204.98	192.09	192.4	123400	191.7546	down	down	correct
UIS.US	Unisys Corporation	20230508	4.05	4.05	3.89	3.89	557400	3.89	down	up	incorrect
UL.US	Unilever PLC	20230508	55.56	55.635	55.25	55.32	1541703	54.8372	down	up	incorrect
UMC.US	United Microelectronics Corporation	20230508	8.16	8.2	8.08	8.19	3421800	8.19	up	up	correct
UMH.US	PD	20230508	21.82	21.82	21.44	21.49	24266	21.099	down	down	correct
UNF.US	UniFirst Corporation	20230508	163.58	163.6	160.15	160.29	33900	160.29	down	down	correct
UNFI.US	United Natural Foods Inc	20230508	27.24	27.39	26.74	26.89	346700	26.89	down	down	correct
UNH.US	UnitedHealth Group Incorporated	20230508	492.04	494.35	488.32	492.62	1670000	492.62	up	up	correct
UNM.US	Unum Group	20230508	45	45.45	44.43	44.78	1381900	44.78	down	down	correct
UNMA.US	Unum Group 6.250% JR NT58	20230508	23.62	23.78	23.28	23.508	7400	23.508	down	down	correct
UNP.US	Union Pacific Corporation	20230508	202.49	202.83	199.5	199.94	1973000	199.94	down	up	incorrect
UNVR.US	Univar Solutions Inc	20230508	35.56	35.61	35.5	35.5	1115800	35.5	down	down	correct
UP.US	Wheels Up Experience Inc	20230508	0.49	0.53	0.463	0.495	867900	0.495	up	up	correct
UPH.US	UpHealth Inc	20230508	1.85	1.93	1.77	1.91	6300	1.91	up	up	correct
UPS.US	United Parcel Service Inc	20230508	175.91	176.36	173.6	174.39	2589100	172.7304	down	down	correct
URI.US	United Rentals Inc	20230508	345.07	347.43	337.6	340.89	749400	339.41	down	down	correct
USA.US	Liberty All	20230508	5.96	5.98	5.91	5.93	584600	5.93	down	down	correct
USAC.US	USA Compression Partners LP	20230508	20.02	20.31	19.59	19.63	156700	19.63	down	down	correct
USB.US	PR	20230508	15.42	15.81	15.42	15.58	117763	15.58	up	up	correct
USDP.US	USD Partners LP	20230508	1.97	1.97	1.65	1.69	168800	1.69	down	up	incorrect
USFD.US	US Foods Holding Corp	20230508	38.64	38.9	38.23	38.49	1080800	38.49	down	down	correct
USM.US	United States Cellular Corporation	20230508	17.01	17.23	16.1	16.26	711300	16.26	down	up	incorrect
USNA.US	USANA Health Sciences Inc	20230508	67.31	67.31	66.2	66.39	52100	66.39	down	down	correct
USPH.US	U.S. Physical Therapy Inc	20230508	113.97	114.36	111.75	114.29	55044	113.8477	up	up	correct
USX.US	U.S. Xpress Enterprises Inc	20230508	6.05	6.07	6.05	6.07	344300	6.07	up	up	correct
UTF.US	Cohen & Steers Infrastructure Fund Inc	20230508	23.15	23.3	23.1	23.15	124200	22.995
UTI.US	Universal Technical Institute Inc	20230508	6.2	6.21	5.9	6.12	136100	6.12	down	down	correct
UTL.US	Unitil Corporation	20230508	56.73	57.2899	56.31	56.97	99558	56.5696	up	up	correct
UVE.US	Universal Insurance Holdings Inc	20230508	15.71	15.98	15.31	15.85	247100	15.6916	up	up	correct
UVV.US	Universal Corporation	20230508	53.93	54.38	53.13	53.43	68929	53.43	down	up	incorrect
UZD.US	UZD	20230508	15	15.42	14.85	14.95	50200	14.95	down	up	incorrect
UZE.US	United States Cellular Preferred 5.500% due 2070	20230508	13.18	13.74	13.05	13.46	85861	13.46	up	down	incorrect
UZF.US	UZF	20230508	13.2	13.79	13.12	13.49	51900	13.49	up	down	incorrect
V.US	Visa Inc	20230508	231.25	233.45	231.25	232.23	2938400	231.7781	up	down	incorrect
VAC.US	Marriott Vacations Worldwide Corporation	20230508	129.87	131.52	128.64	128.68	282200	128.68	down	down	correct
VAL.US	WT	20230508	9.42	9.61	9.4016	9.61	744	9.61	up	up	correct
VALE.US	Vale S.A.	20230508	14.24	14.29	13.9	13.9	19175600	13.9	down	down	correct
VAPO.US	Vapotherm Inc	20230508	0.62	0.66	0.58	0.63	55700	0.63	up	down	incorrect
VATE.US	Innovate Corp	20230508	2.72	2.75	2.645	2.72	118959	2.72
VBF.US	Invesco Bond Fund	20230508	15.88	15.88	15.44	15.51	16300	15.4453	down	down	correct
VCIF.US	Vertical Capital Income Fund	20230508	9.82	9.84	9.725	9.75	10600	9.6841	down	down	correct
VCV.US	Invesco California Value Municipal Income Trust	20230508	9.82	9.82	9.71	9.74	86400	9.705	down	down	correct
VEEV.US	Veeva Systems Inc	20230508	177.7	179.58	176.475	177.5	472041	177.5	down	down	correct
VEL.US	Velocity Financial Inc	20230508	9.05	9.05	8.86	8.89	4700	8.89	down	down	correct
VET.US	Vermilion Energy Inc	20230508	12.81	12.96	12.37	12.42	894300	12.42	down	up	incorrect
VFC.US	V.F. Corporation	20230508	22.34	22.47	21.76	22.21	4635700	22.21	down	down	correct
VGI.US	Virtus Global Multi	20230508	7.72	7.72	7.61	7.62	15700	7.5401	down	down	correct
VGM.US	Invesco Trust for Investment Grade Municipals	20230508	9.78	9.8	9.74	9.75	68900	9.714	down	down	correct
VGR.US	Vector Group Ltd	20230508	12.49	12.52	12.385	12.47	559293	12.47	down	down	correct
VHC.US	VirnetX Holding Corp	20230508	0.36	0.37	0.35	0.35	427300	0.35	down	down	correct
VHI.US	Valhi Inc	20230508	15.45	15.45	14.46	14.46	13000	14.46	down	down	correct
VIAO.US	VIA optronics AG	20230508	2.721	2.94	2.721	2.94	200	2.94	up	up	correct
VICI.US	VICI Properties Inc	20230508	32.77	33.1	32.73	32.97	2408400	32.97	up	up	correct
VIIX.US	VelocityShares VIX Short	20230508	5.0838	5.0838	5.0838	5.0838	0	5.0838
VIPS.US	Vipshop Holdings Limited	20230508	14.9	15.13	14.83	15.01	6363978	15.01	up	up	correct
VIST.US	Vista Oil & Gas S.A.B. de C.V	20230508	21.01	21.34	20.66	21.03	521700	21.03	up	up	correct
VIV.US	Telefônica Brasil S.A	20230508	8.34	8.405	8.14	8.18	2350072	8.18	down	down	correct
VKQ.US	Invesco Municipal Trust	20230508	9.55	9.56	9.5	9.55	146400	9.5138
VLN.US	Valens	20230508	2.39	2.56	2.39	2.45	484500	2.45	up	up	correct
VLO.US	Valero Energy Corporation	20230508	109.28	110.48	107.28	107.38	3180000	107.38	down	down	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20230508	11.84	12.14	11.77	11.97	197400	11.97	up	up	correct
VLT.US	Invesco High Income Trust II	20230508	10.52	10.52	10.41	10.45	11500	10.3536	down	down	correct
VMC.US	Vulcan Materials Company	20230508	193.7	194.71	192.64	192.83	515803	192.83	down	down	correct
VMI.US	Valmont Industries Inc	20230508	291.73	291.73	285.3	285.55	57700	285.55	down	down	correct
VMO.US	Invesco Municipal Opportunity Trust	20230508	9.58	9.58	9.51	9.53	79600	9.4938	down	down	correct
VNCE.US	Vince Holding Corp	20230508	5.96	6.0498	5.88	6.0498	3136	6.0498	up	up	correct
VNO.US	PN	20230508	11.73	11.76	11.38	11.61	30794	11.61	down	down	correct
VNT.US	Vontier Corporation	20230508	27.89	28	27.1	27.52	1032100	27.52	down	down	correct
VNTR.US	Venator Materials PLC	20230508	0.33	0.35	0.33	0.34	42600	0.34	up	up	correct
VOC.US	VOC Energy Trust	20230508	8	8	7.67	7.77	54700	7.77	down	up	incorrect
VOYA.US	PB	20230508	23.5	23.9124	23.37	23.37	16188	23.37	down	down	correct
VPG.US	Vishay Precision Group Inc	20230508	38.5	38.83	38.4	38.52	41200	38.52	up	down	incorrect
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20230508	9.85	9.89	9.85	9.87	26300	9.835	up	up	correct
VRT.US	Vertiv Holdings Co	20230508	15.18	15.216	14.68	15.08	2130000	15.08	down	down	correct
VRTV.US	Veritiv Corporation	20230508	109.82	112.66	109.2	111.61	174877	110.9475	up	up	correct
VSH.US	Vishay Intertechnology Inc	20230508	21.62	21.85	21.41	21.5	984000	21.5	down	up	incorrect
VST.US	Vistra Corp	20230508	23.45	23.565	23.235	23.38	2426000	23.38	down	up	incorrect
VSTO.US	Vista Outdoor Inc	20230508	28.77	28.88	27.97	28.3	640100	28.3	down	down	correct
VTEX.US	VTEX	20230508	3.83	3.96	3.71	3.71	194500	3.71	down	down	correct
VTN.US	Invesco Trust for Investment Grade New York Municipals	20230508	10.3	10.3	10.2	10.21	35500	10.1769	down	down	correct
VTOL.US	Bristow Group Inc	20230508	23.04	23.18	22.2	22.37	119200	22.37	down	up	incorrect
VTR.US	Ventas Inc	20230508	47.34	47.83	47.27	47.44	2490300	47.44	up	up	correct
VVI.US	Viad Corp	20230508	22.41	22.575	20.91	21.52	247074	21.52	down	down	correct
VVR.US	Invesco Senior Income Trust	20230508	3.7	3.72	3.68	3.72	446500	3.6808	up	up	correct
VVV.US	Valvoline Inc	20230508	34.37	34.62	34.165	34.55	1462700	34.55	up	up	correct
VZ.US	Verizon Communications Inc	20230508	37.68	37.91	37.44	37.83	10672400	37.83	up	up	correct
VZIO.US	VIZIO Holding Corp	20230508	8.48	8.58	8.39	8.49	364900	8.49	up	up	correct
W.US	Wayfair Inc	20230508	40.02	40.99	38.55	39.97	4129600	39.97	down	down	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20230508	100.04	100.15	98.24	99.35	836563	99.35	down	down	correct
WAT.US	Waters Corporation	20230508	299.07	301.43	295.67	296.5	887300	296.5	down	down	correct
WBS.US	PF	20230508	16.955	17.22	16.5	16.77	7284	16.77	down	down	correct
WCC.US	PA	20230508	27.15	27.15	26.86	27.06	22679	27.06	down	down	correct
WCN.US	Waste Connections Inc	20230508	140.69	143.05	140.67	141.9	686900	141.645	up	up	correct
WD.US	Walker & Dunlop Inc	20230508	66.52	67.19	62.64	63.16	320494	62.582	down	up	incorrect
WDH.US	Waterdrop Inc	20230508	2.9	2.9	2.83	2.9	520100	2.9
WDI.US	Western Asset Diversified Income Fund	20230508	13.23	13.36	13.21	13.23	62400	13.23
WE.US	WeWork Inc	20230508	0.469	0.469	0.446	0.456	5151700	0.456	down	down	correct
WEA.US	Western Asset Premier Bond Fund	20230508	10.27	10.27	10.17	10.2	15000	10.2	down	down	correct
WEAV.US	Weave Communications Inc.	20230508	5.3	5.57	5.17	5.45	699300	5.45	up	up	correct
WEC.US	WEC Energy Group Inc	20230508	95.61	95.95	94.74	95.03	1350000	94.2534	down	down	correct
WELL.US	Welltower Inc	20230508	77.36	77.99	76.2	76.33	4200509	75.7428	down	down	correct
WES.US	Western Midstream Partners LP	20230508	25.64	25.77	25.25	25.54	698800	25.54	down	up	incorrect
WEX.US	WEX Inc	20230508	176.89	176.89	174.91	176.42	271600	176.42	down	up	incorrect
WF.US	Woori Financial Group Inc	20230508	27.05	27.05	26.87	26.98	21900	26.98	down	down	correct
WFC.US	PZ	20230508	19.02	19.1395	18.75	18.79	155208	18.79	down	down	correct
WFG.US	West Fraser Timber Co. Ltd	20230508	74.72	77.97	74.72	76.74	95100	76.74	up	up	correct
WGO.US	Winnebago Industries Inc	20230508	59.57	59.67	58.66	59.33	178561	59.33	down	down	correct
WH.US	Wyndham Hotels & Resorts Inc	20230508	68.54	68.93	67.245	67.57	940100	67.57	down	down	correct
WHD.US	Cactus Inc	20230508	39.51	39.61	38.14	38.29	669500	38.29	down	down	correct
WHG.US	Westwood Holdings Group Inc	20230508	12.6	12.745	12.25	12.39	9569	12.39	down	down	correct
WHR.US	Whirlpool Corporation	20230508	137.77	137.77	135.53	136.87	417400	135.0463	down	down	correct
WIA.US	Western Asset Inflation	20230508	8.69	8.69	8.65	8.69	9711	8.69
WIT.US	Wipro Limited	20230508	4.62	4.65	4.62	4.62	860500	4.62
WIW.US	Western Asset Inflation	20230508	9.25	9.25	9.18	9.21	149100	9.21	down	down	correct
WK.US	Workiva Inc	20230508	89.48	89.83	88.3	88.31	454900	88.31	down	down	correct
WLK.US	Westlake Chemical Corporation	20230508	122.54	122.87	118.17	118.63	534000	118.63	down	down	correct
WLKP.US	Westlake Chemical Partners LP	20230508	21.81	22	21.52	21.74	43000	21.2662	down	down	correct
WM.US	Waste Management Inc	20230508	168.43	170.12	168.1	169.03	889400	169.03	up	up	correct
WMB.US	The Williams Companies Inc	20230508	30.44	30.48	29.45	29.56	5642200	29.56	down	down	correct
WMC.US	Western Asset Mortgage Capital Corporation	20230508	8.56	8.56	8.35	8.56	14700	8.56
WMK.US	Weis Markets Inc	20230508	78.65	78.65	76.64	77.62	52900	77.62	down	down	correct
WMS.US	Advanced Drainage Systems Inc	20230508	87.68	88.025	86.4	87.07	375311	87.07	down	up	incorrect
WPP.US	WPP plc	20230508	57.01	57.05	56.48	56.54	62800	56.54	down	down	correct
WMT.US	Walmart Inc	20230508	151.27	152.95	151.06	152.72	4975400	152.72	up	up	correct
WNC.US	Wabash National Corporation	20230508	24.11	24.4	23.6	24.27	418100	24.27	up	up	correct
WNS.US	WNS (Holdings) Limited	20230508	77.69	78.65	74.62	75.15	383700	75.15	down	down	correct
WOLF.US	Wolfspeed Inc	20230508	40.97	41.75	39.46	41.3	3395900	41.3	up	up	correct
WOR.US	Worthington Industries Inc	20230508	58.56	58.63	57	57.45	147000	57.45	down	down	correct
WOW.US	WideOpenWest Inc	20230508	8.53	8.9	8.26	8.31	497600	8.31	down	up	incorrect
WPC.US	W. P. Carey Inc	20230508	73.01	73.6	72.7	73.2	623000	73.2	up	up	correct
WPM.US	Wheaton Precious Metals Corp	20230508	52.06	52.35	51.42	51.84	1458807	51.6821	down	down	correct
WRB.US	PH	20230508	17.34	17.62	17.34	17.42	2807	17.42	up	up	correct
WRBY.US	Warby Parker Inc.	20230508	11.75	12.23	11.61	12.09	2430049	12.09	up	up	correct
WRK.US	WestRock Company	20230508	28.51	28.66	28.045	28.18	2090141	27.9	down	down	correct
WSM.US	Williams	20230508	118.71	119.17	115.78	116.54	508100	116.54	down	down	correct
WSO.US	B	20230508	340.59	340.59	340.59	340.59	0	340.59
WSR.US	Whitestone REIT	20230508	8.67	8.7	8.48	8.56	267700	8.56	down	up	incorrect
WST.US	West Pharmaceutical Services Inc	20230508	365.19	368.38	363.72	367.08	344300	367.08	up	up	correct
WTI.US	W&T Offshore Inc	20230508	4.43	4.54	4.3	4.32	3394400	4.32	down	up	incorrect
WTM.US	White Mountains Insurance Group Ltd	20230508	1484.25	1484.25	1453.73	1453.73	4300	1453.73	down	down	correct
WTRG.US	Essential Utilities Inc	20230508	43.03	43.22	42.68	42.84	1349900	42.5539	down	down	correct
WTS.US	Watts Water Technologies Inc	20230508	174	175.12	168.69	170.12	136100	170.12	down	down	correct
WTTR.US	Select Energy Services Inc	20230508	7.58	7.655	7.45	7.46	732200	7.46	down	down	correct
WU.US	The Western Union Company	20230508	12.2	12.37	12.11	12.25	7298600	12.25	up	up	correct
WWE.US	World Wrestling Entertainment Inc	20230508	107.25	107.32	106.16	106.34	499500	106.34	down	up	incorrect
WWW.US	Wolverine World Wide Inc	20230508	15.15	15.6	15.14	15.6	1396100	15.6	up	up	correct
WY.US	Weyerhaeuser Company	20230508	29.8	29.9	29.61	29.75	3942900	29.75	down	down	correct
X.US	United States Steel Corporation	20230508	22.26	22.44	21.51	21.59	6235700	21.59	down	down	correct
XFLT.US	PA	20230508	25.04	25.04	25.04	25.04	212	25.04
XHR.US	Xenia Hotels & Resorts Inc	20230508	12.84	12.9	12.705	12.71	697500	12.71	down	down	correct
XIN.US	Xinyuan Real Estate Co. Ltd	20230508	4.71	4.83	3.99	4.27	225500	4.27	down	down	correct
XOM.US	Exxon Mobil Corporation	20230508	110.5	110.97	109.04	109.11	11187750	108.1714	down	down	correct
XPEV.US	XPeng Inc	20230508	10.62	10.81	10.39	10.55	7749243	10.55	down	down	correct
XPO.US	XPO Logistics Inc	20230508	48.45	49.2	48.17	48.44	3459400	48.44	down	down	correct
XPOF.US	Xponential Fitness Inc.	20230508	29.95	30.15	28.66	28.94	504100	28.94	down	down	correct
XPRO.US	Frank’s International NV	20230508	17.95	18.39	17.61	17.75	418000	17.75	down	down	correct
XYF.US	X Financial	20230508	3.36	3.62	3.27	3.41	19300	3.41	up	down	incorrect
XYL.US	Xylem Inc	20230508	109.98	110.84	106.73	107.34	1523324	107.34	down	down	correct
YALA.US	Yalla Group Limited	20230508	3.62	3.73	3.56	3.66	59400	3.66	up	up	correct
YCBD.US	PA	20230508	3	3	2.66	2.81	11927	2.81	down	down	correct
YELP.US	Yelp Inc	20230508	28.07	28.89	27.56	28.03	691500	28.03	down	up	incorrect
YETI.US	YETI Holdings Inc	20230508	43.69	44.25	43.42	43.89	812200	43.89	up	down	incorrect
YEXT.US	Yext Inc	20230508	7.98	8.15	7.775	7.86	853800	7.86	down	down	correct
YMM.US	Full Truck Alliance Co. Ltd.	20230508	6.12	6.12	5.71	5.89	9057400	5.89	down	down	correct
YOU.US	Clear Secure Inc.	20230508	25.19	26.52	25.176	25.82	2080449	25.6119	up	up	correct
YPF.US	YPF Sociedad Anónima	20230508	11.72	11.82	11.51	11.52	1377700	11.52	down	up	incorrect
YRD.US	Yiren Digital Ltd	20230508	2.66	2.66	2.58	2.65	30500	2.65	down	down	correct
YSG.US	Yatsen Holding Limited	20230508	0.981	0.981	0.88	0.888	977200	0.888	down	down	correct
YUM.US	Yum! Brands Inc	20230508	137.45	137.68	136.42	136.53	981400	136.53	down	down	correct
YUMC.US	Yum China Holdings Inc	20230508	62.21	62.44	61.66	61.83	1354300	61.83	down	down	correct
ZBH.US	Zimmer Biomet Holdings Inc	20230508	137.22	137.94	135.97	137.44	1304500	137.44	up	up	correct
ZEPP.US	Zepp Health Corporation	20230508	1.38	1.5	1.38	1.4	26848	1.4	up	down	incorrect
ZETA.US	Zeta Global Holdings Corp.	20230508	8.36	8.43	8.03	8.27	1091600	8.27	down	down	correct
ZEV.US	WT	20230508	0.019	0.0274	0.018	0.0204	347131	0.0204	up	up	correct
ZH.US	Zhihu Inc	20230508	1.04	1.05	1	1.05	2427800	1.05	up	up	correct
ZIM.US	ZIM Integrated Shipping Services Ltd	20230508	17.57	17.77	17.29	17.64	2168700	17.64	up	up	correct
ZIP.US	ZipRecruiter Inc	20230508	17.36	17.62	17.24	17.31	602000	17.31	down	down	correct
ZTO.US	ZTO Express (Cayman) Inc	20230508	27.79	28.59	27.615	28.3	5338200	28.3	up	down	incorrect
ZTR.US	Virtus Total Return Fund Inc	20230508	6.45	6.45	6.37	6.39	181800	6.3091	down	down	correct
ZTS.US	Zoetis Inc	20230508	186.31	187.05	183.5	184.87	1976100	184.87	down	down	correct
ZUO.US	Zuora Inc	20230508	7.58	7.76	7.54	7.75	475800	7.75	up	up	correct
ZVIA.US	Zevia PBC	20230508	3.35	3.402	3.25	3.29	46500	3.29	down	down	correct
ZWS.US	Zurn Water Solutions Corp	20230508	21.57	21.68	21.16	21.48	910000	21.4117	down	down	correct
ZYME.US	Zymeworks Inc	20230508	8.7	8.87	8.48	8.76	424900	8.76	up	down	incorrect