CollectAI

close-nyse_stocks

2023/05/12

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20230512	128.68	128.68	126.53	127.49	1422600	127.49	down	up	incorrect
AA.US	Alcoa Corporation	20230512	35.44	35.5	35.03	35.37	1978200	35.27	down	down	correct
AAC.US	Ares Acquisition Corporation	20230512	10.47	10.47	10.42	10.45	29100	10.45	down	down	correct
AAIC.US	PC	20230512	21.4	21.4	21.4	21.4	0	21.4
AAIN.US	AAIN	20230512	22.6	23.15	22.6	23.15	400	23.15	up	up	correct
AAN.US	Aaron’s Company Inc	20230512	12.65	12.77	12.35	12.45	241700	12.45	down	down	correct
AAP.US	Advance Auto Parts Inc	20230512	124.71	124.71	121.62	122.86	755200	122.86	down	down	correct
AAT.US	American Assets Trust Inc	20230512	19.02	19.17	18.64	18.78	408600	18.78	down	up	incorrect
AB.US	AllianceBernstein Holding L.P	20230512	34.76	35.15	34	34.17	565100	34.17	down	down	correct
ABB.US	ABB Ltd	20230512	36.85	37.07	36.76	36.93	1779100	36.93	up	up	correct
ABBV.US	AbbVie Inc	20230512	146.79	147.6	146.07	147.15	3526200	147.15	up	up	correct
ABC.US	AmerisourceBergen Corporation	20230512	171.83	171.87	169.67	170.99	2355300	170.99	down	down	correct
ABEV.US	Ambev S.A	20230512	2.89	2.93	2.88	2.91	15427000	2.91	up	up	correct
ABG.US	Asbury Automotive Group Inc	20230512	205.35	205.47	198.25	199.47	251100	199.47	down	down	correct
ABM.US	ABM Industries Incorporated	20230512	43.41	43.65	42.77	43.38	203900	43.38	down	down	correct
ABR.US	PD	20230512	17.3832	17.7399	17.31	17.52	14086	17.52	up	up	correct
ABT.US	Abbott Laboratories	20230512	109.76	110.55	109.48	110.49	3325000	110.49	up	up	correct
AC.US	Associated Capital Group Inc	20230512	36.5	37.075	36.5	36.65	4100	36.65	up	down	incorrect
ACA.US	Arcosa Inc	20230512	68.45	69.81	67.98	68.89	165800	68.89	up	up	correct
ACCO.US	ACCO Brands Corporation	20230512	5.28	5.34	5.19	5.21	317148	5.136	down	down	correct
ACI.US	Albertsons Companies Inc	20230512	20.36	20.52	20.1	20.2	7434700	20.2	down	down	correct
ACM.US	AECOM	20230512	78.29	78.99	77.89	78.14	889800	78.14	down	down	correct
ACN.US	Accenture plc	20230512	273.13	277.3	272.5	277.19	2664437	277.19	up	up	correct
ACP.US	PA	20230512	22.52	22.52	22.5123	22.5123	803	22.5123	down	up	incorrect
ACR.US	PD	20230512	17.18	17.29	17.05	17.19	1186	17.19	up	up	correct
ACRE.US	Ares Commercial Real Estate Corporation	20230512	8.32	8.38	8.21	8.33	548500	8.33	up	up	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20230512	18.95	19.09	18.85	18.9	29000	18.9	down	down	correct
ADCT.US	ADC Therapeutics SA	20230512	2.41	2.46	2.33	2.34	529779	2.34	down	down	correct
ADM.US	Archer	20230512	74.99	75.5	74.66	75.38	1913300	74.934	up	up	correct
ADNT.US	Adient plc	20230512	35.89	35.89	34.7	35.09	683500	35.09	down	down	correct
ADT.US	ADT Inc	20230512	6.08	6.11	5.9	6	2105300	6	down	down	correct
ADX.US	Adams Diversified Equity Fund Inc	20230512	15.61	15.68	15.5	15.56	144233	15.51	down	down	correct
AEE.US	Ameren Corporation	20230512	89.44	89.91	87.18	87.72	2839900	87.72	down	up	incorrect
AEFC.US	AEFC	20230512	20.74	20.78	20.44	20.59	38500	20.59	down	up	incorrect
AEG.US	Aegon N.V	20230512	4.38	4.38	4.31	4.33	2086100	4.33	down	down	correct
AEL.US	PA	20230512	21.26	21.6506	20.95	21.1	9349	21.1	down	up	incorrect
AEM.US	Agnico Eagle Mines Limited	20230512	56.58	57.06	56.17	56.75	2098900	56.75	up	up	correct
AENZ.US	Aenza S.A.A	20230512	2.22	2.22	2.22	2.22	300	2.22
AEO.US	American Eagle Outfitters Inc	20230512	13.11	13.11	12.89	12.98	1872800	12.98	down	down	correct
AER.US	AerCap Holdings N.V	20230512	55.97	56.47	55.5	56.16	672800	56.16	up	up	correct
AES.US	The AES Corporation	20230512	22.24	22.41	22.04	22.11	5058400	22.11	down	down	correct
AESC.US	The AES Corporation	20230512	84.36	85.23	84.36	84.67	52100	84.67	up	down	incorrect
AEVA.US	WT	20230512	0.101	0.1784	0.1	0.1655	58997	0.1655	up	up	correct
AFB.US	AllianceBernstein National Municipal Income Fund	20230512	10.63	10.63	10.54	10.59	53200	10.59	down	down	correct
AFG.US	American Financial Group Inc	20230512	116.71	117.3	115.25	116.04	181300	116.04	down	down	correct
AFGB.US	American Financial Group Inc	20230512	23.4	23.85	23.27	23.59	2600	23.59	up	down	incorrect
AFGC.US	American Financial Group Inc	20230512	21.25	21.53	21.02	21.33	6600	21.33	up	up	correct
AFGD.US	American Financial Group Inc	20230512	22.19	22.19	21.96	22.06	6600	22.06	down	down	correct
AFGE.US	American Financial Group Inc	20230512	18.375	18.375	18.11	18.29	2000	18.29	down	down	correct
AFL.US	Aflac Incorporated	20230512	66.8	67.09	65.59	66.11	1688651	65.6899	down	up	incorrect
AFT.US	Apollo Senior Floating Rate Fund Inc	20230512	12.4	12.49	12.4	12.46	60600	12.46	up	up	correct
AG.US	First Majestic Silver Corp	20230512	6.33	6.44	6.29	6.34	4198596	6.3342	up	up	correct
AGCO.US	AGCO Corporation	20230512	124.2	124.96	121.79	122.51	475921	117.487	down	down	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20230512	9.31	9.355	9.26	9.29	88416	9.2256	down	down	correct
AGI.US	Alamos Gold Inc	20230512	13.27	13.35	13.14	13.31	2351200	13.31	up	up	correct
AGL.US	agilon health inc	20230512	25.34	25.58	24.03	24.15	1420200	24.15	down	down	correct
AGM.US	PG	20230512	19.9964	20.2	19.9964	20.09	1996	20.09	up	up	correct
DTB.US	DTB	20230512	21.88	22.09	21.6	22.03	10300	22.03	up	up	correct
AGO.US	Assured Guaranty Ltd	20230512	52.67	52.69	51.79	52.53	214664	52.2515	down	down	correct
AGR.US	Avangrid Inc	20230512	40.96	41.22	40.65	41.02	330800	41.02	up	down	incorrect
AGRO.US	Adecoagro S.A	20230512	8.46	8.8	8.42	8.7	838200	8.7	up	up	correct
AGS.US	PlayAGS Inc	20230512	5.25	5.5	5.1	5.3	387200	5.3	up	up	correct
AGTI.US	Agiliti Inc	20230512	16.69	16.69	15.4	16.08	274500	16.08	down	up	incorrect
AGX.US	Argan Inc	20230512	41.18	41.73	41.01	41.7	52100	41.7	up	up	correct
AHH.US	PA	20230512	21.6	21.625	21.5	21.56	1513	21.56	down	down	correct
AHL.US	PE	20230512	17.72	18.3	17.6524	17.89	4419	17.89	up	down	incorrect
AHT.US	PI	20230512	16.1001	16.1097	15.98	16	3223	16	down	down	correct
AI.US	C3.ai Inc	20230512	20	20.015	19.06	19.42	4059104	19.42	down	down	correct
AIC.US	Arlington Asset Investment Corp. 6.75% SR NT 25	20230512	23.78	23.78	23.78	23.78	54	23.78
AIF.US	Apollo Tactical Income Fund Inc	20230512	12.24	12.35	12.16	12.23	32900	12.23	down	down	correct
AIG.US	PA	20230512	24.61	24.865	24.59	24.81	26827	24.81	up	up	correct
AIN.US	Albany International Corp	20230512	90.76	90.8	89.95	90.54	85400	90.54	down	down	correct
AIO.US	Virtus AllianzGI Artificial Intell & Tech Opps	20230512	16.45	16.555	16.31	16.41	45300	16.41	down	down	correct
AIR.US	AAR Corp	20230512	52.51	52.87	51.38	51.68	114900	51.68	down	down	correct
AIRC.US	Apartment Income REIT Corp	20230512	35.84	35.92	35.425	35.67	428846	35.2146	down	down	correct
AIT.US	Applied Industrial Technologies Inc	20230512	127.46	129.53	127.46	129.19	133400	129.19	up	up	correct
AIV.US	Apartment Investment and Management Company	20230512	8.54	8.61	8.47	8.51	1112413	8.51	down	down	correct
AIZ.US	Assurant Inc	20230512	129.99	129.99	127.29	129.58	297300	129.58	down	down	correct
AIZN.US	Assurant Inc	20230512	19.58	19.725	19.205	19.44	7200	19.44	down	down	correct
AJG.US	Arthur J. Gallagher & Co	20230512	217.74	219.21	216.3	218.62	819900	218.62	up	up	correct
AJRD.US	Aerojet Rocketdyne Holdings Inc	20230512	56.06	56.13	56	56.1	524800	56.1	up	up	correct
AJX.US	Great Ajax Corp	20230512	5.33	5.43	5.29	5.33	179600	5.33
AJXA.US	Great Ajax Corp. 7.25 CV SR NT 24	20230512	24.09	24.09	24.09	24.09	0	24.09
AKA.US	A.K.A. BRANDS HOLDING CORP.	20230512	0.42	0.44	0.332	0.365	525200	0.365	down	down	correct
AKO.US	B	20230512	15.93	15.97	15.73	15.84	7674	15.572	down	up	incorrect
AKR.US	Acadia Realty Trust	20230512	13.18	13.26	13.09	13.18	458300	13.18
AL.US	PA	20230512	22.12	22.12	21.85	22.03	6406	22.03	down	up	incorrect
ALB.US	Albemarle Corporation	20230512	198.58	200.76	194.37	195.79	1428900	195.79	down	down	correct
ALC.US	Alcon AG	20230512	79.4	79.72	79.06	79.42	743429	79.42	up	up	correct
ALCC.US	AltC Acquisition Corp.	20230512	10.41	10.49	10.41	10.435	75700	10.435	up	up	correct
ALE.US	ALLETE Inc	20230512	61.99	62.43	61.77	61.93	159700	61.93	down	down	correct
ALEX.US	Alexander & Baldwin Inc	20230512	18.69	18.92	18.44	18.58	112100	18.58	down	down	correct
ALG.US	Alamo Group Inc	20230512	179.23	179.79	176.69	178.07	32300	178.07	down	down	correct
ALIT.US	Alight Inc	20230512	8.26	8.39	8.16	8.26	1989400	8.26
ALK.US	Alaska Air Group Inc	20230512	43.21	43.26	42.27	42.72	1043400	42.72	down	down	correct
ALL.US	PI	20230512	23.08	23.08	22.26	22.72	14688	22.72	down	up	incorrect
ALLE.US	Allegion plc	20230512	109.49	109.84	107.35	108.72	601400	108.72	down	down	correct
ALLY.US	PA	20230512	25.24	25.24	25.24	25.24	0	25.24
ALSN.US	Allison Transmission Holdings Inc	20230512	47.69	47.98	47.46	47.81	525700	47.81	up	down	incorrect
ALTG.US	PA	20230512	25.43	25.5	25.25	25.25	3643	25.25	down	down	correct
ALV.US	Autoliv Inc	20230512	88.78	88.99	87.11	87.99	868600	87.99	down	down	correct
ALX.US	Alexander's Inc	20230512	169.8	169.8	168.64	168.82	7200	168.82	down	down	correct
AM.US	Antero Midstream Corporation	20230512	10.54	10.615	10.44	10.49	2251500	10.49	down	down	correct
AMAM.US	Ambrx Biopharma Inc.	20230512	11.2	11.64	10.81	11.64	148868	11.64	up	up	correct
AMBC.US	Ambac Financial Group Inc	20230512	14.7	14.75	14.38	14.64	433000	14.64	down	down	correct
AMBP.US	Ardagh Metal Packaging S.A	20230512	3.6	3.625	3.49	3.58	984500	3.58	down	down	correct
AMC.US	AMC Entertainment Holdings Inc	20230512	5.27	5.32	5.08	5.2	13330900	5.2	down	down	correct
AMCR.US	Amcor plc	20230512	10.42	10.45	10.24	10.3	5365500	10.3	down	down	correct
AME.US	AMETEK Inc	20230512	145.03	145.51	143.99	145.42	957500	145.42	up	up	correct
GUG.US	GUG	20230512	13.81	13.94	13.8	13.84	44900	13.84	up	up	correct
AMG.US	Affiliated Managers Group Inc	20230512	141.32	142.2	139.9	141.43	195400	141.43	up	down	incorrect
AMH.US	PH	20230512	25.01	25.1248	25.01	25.1248	634	25.1248	up	up	correct
AMK.US	AssetMark Financial Holdings Inc	20230512	27.81	28.19	27.72	28.01	134400	28.01	up	up	correct
AMN.US	AMN Healthcare Services Inc	20230512	93.73	94.9	93.22	93.69	690500	93.69	down	up	incorrect
AMP.US	Ameriprise Financial Inc	20230512	293.09	293.64	290.19	293.33	525700	293.33	up	up	correct
AMPY.US	Amplify Energy Corp	20230512	6.77	6.86	6.58	6.71	317100	6.71	down	up	incorrect
AMR.US	Alpha Metallurgical Resources Inc	20230512	159.24	160.45	151.985	152.82	236600	152.82	down	down	correct
AMRC.US	Ameresco Inc	20230512	41.05	43.38	41.05	43.22	447700	43.22	up	up	correct
AMRX.US	Amneal Pharmaceuticals Inc	20230512	1.87	1.93	1.8	1.92	838100	1.92	up	up	correct
AMT.US	American Tower Corporation (REIT)	20230512	195.89	200.41	195.64	200.29	2130700	200.29	up	up	correct
AMWL.US	American Well Corporation	20230512	2.15	2.15	2	2.05	1398200	2.05	down	down	correct
AMX.US	América Móvil S.A.B. de C.V	20230512	22.19	22.31	21.92	22.2	1191600	22.2	up	up	correct
AN.US	AutoNation Inc	20230512	133.62	134.46	130.9	131.86	323300	131.86	down	down	correct
ANET.US	Arista Networks Inc	20230512	139.14	140.44	136.93	138.63	1778300	138.63	down	down	correct
ANF.US	Abercrombie & Fitch Co	20230512	23.4	23.98	23.32	23.96	835600	23.96	up	down	incorrect
AOD.US	Aberdeen Total Dynamic Dividend Fund	20230512	8.2	8.215	8.12	8.15	177023	8.0926	down	down	correct
AOMR.US	Angel Oak Mortgage Inc.	20230512	7.85	7.86	7.77	7.82	50500	7.82	down	down	correct
AON.US	Aon plc	20230512	336.5	338.27	334.27	336.17	564700	336.17	down	down	correct
AOS.US	A. O. Smith Corporation	20230512	68.67	68.87	66.72	67.24	1321800	67.24	down	down	correct
AP.US	Ampco	20230512	2.94	2.94	2.72	2.72	13500	2.72	down	down	correct
APAM.US	Artisan Partners Asset Management Inc	20230512	32.43	32.64	31.81	32.06	236223	31.5699	down	down	correct
APD.US	Air Products and Chemicals Inc	20230512	277.61	279.16	275.11	278	694900	278	up	up	correct
APG.US	APi Group Corporation	20230512	22.37	22.645	22.3	22.59	776200	22.59	up	up	correct
APH.US	Amphenol Corporation	20230512	75.51	75.65	74.41	75.1	3302500	75.1	down	up	incorrect
APLE.US	Apple Hospitality REIT Inc	20230512	15.38	15.465	15.25	15.31	1025531	15.31	down	up	incorrect
APRN.US	Blue Apron Holdings Inc	20230512	0.47	0.474	0.436	0.465	1115800	0.465	down	down	correct
APTV.US	PA	20230512	104.96	104.96	103.08	103.47	2090	103.47	down	down	correct
AQN.US	Algonquin Power & Utilities Corp	20230512	8.7	8.78	8.55	8.61	3018500	8.61	down	down	correct
AQNA.US	AQNA	20230512	23.11	23.32	23.07	23.2	8300	23.2	up	up	correct
AQNB.US	AQNB	20230512	22.86	23.059	22.76	22.97	31400	22.97	up	down	incorrect
AQNU.US	Algonquin Power & Utilities Corp Unit	20230512	30.58	31	30.37	30.56	319700	30.56	down	down	correct
AQUA.US	Evoqua Water Technologies Corp	20230512	49.85	50.22	49.2	49.57	2697900	49.57	down	down	correct
AR.US	Antero Resources Corporation	20230512	21.11	21.81	20.71	21.7	5536000	21.7	up	up	correct
ARC.US	ARC Document Solutions Inc	20230512	2.86	2.96	2.78	2.91	169200	2.91	up	up	correct
ARCH.US	Arch Resources Inc	20230512	125.96	127.325	122.34	123.62	671900	123.62	down	down	correct
ARCO.US	Arcos Dorados Holdings Inc	20230512	8.5	8.56	8.35	8.48	962900	8.48	down	down	correct
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20230512	12.08	12.08	11.94	11.99	50900	11.99	down	up	incorrect
ARE.US	Alexandria Real Estate Equities Inc	20230512	120.63	120.96	118.11	119.46	798500	119.46	down	down	correct
ARES.US	Ares Management Corporation	20230512	81.82	82.02	80.45	82.02	653100	82.02	up	down	incorrect
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20230512	21.95	22.16	21.84	21.85	5300	21.85	down	down	correct
ARGO.US	Argo Group International Holdings Ltd	20230512	29.43	29.43	29.3	29.35	564600	29.35	down	down	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20230512	9.64	9.65	9.5	9.63	778700	9.63	down	down	correct
ARL.US	American Realty Investors Inc	20230512	17.5	17.84	17.5	17.69	2400	17.69	up	up	correct
ARLO.US	Arlo Technologies Inc	20230512	7.41	9.31	7.35	8.97	7084900	8.97	up	up	correct
ARMK.US	Aramark	20230512	37.42	37.545	36.82	37.23	3253894	37.1216	down	down	correct
ARNC.US	Arconic Corporation	20230512	29.08	29.08	28.87	28.87	4233264	28.87	down	down	correct
AROC.US	Archrock Inc	20230512	9.57	9.69	9.48	9.53	476900	9.53	down	down	correct
ARR.US	PC	20230512	19.66	19.66	19.3215	19.352	4343	19.352	down	down	correct
ARW.US	Arrow Electronics Inc	20230512	119.41	119.71	117.24	119.14	400000	119.14	down	down	correct
ASA.US	ASA Gold and Precious Metals Limited	20230512	16.55	16.8	16.55	16.62	20300	16.62	up	up	correct
ASAI.US	Sendas Distribuidora S.A.	20230512	11.78	11.97	11.63	11.76	234200	11.76	down	down	correct
ASAN.US	Asana Inc	20230512	17.45	17.48	16.68	17.22	1962200	17.22	down	down	correct
ASB.US	PF	20230512	14.88	15	14.63	14.88	24277	14.88
ASC.US	Ardmore Shipping Corporation	20230512	13.25	13.5	12.77	12.84	533800	12.84	down	down	correct
ASG.US	Liberty All	20230512	5.05	5.07	5	5.02	114800	5.02	down	down	correct
ASGI.US	Aberdeen Standard Global Infrastructure Income Fund	20230512	17.74	17.83	17.7	17.74	35500	17.6215
ASGN.US	ASGN Incorporated	20230512	64.2	65.06	64.15	64.73	282600	64.73	up	up	correct
ASH.US	Ashland Global Holdings Inc	20230512	88.38	91.07	88.38	90.36	709000	90.36	up	up	correct
ASIX.US	AdvanSix Inc	20230512	34	34.2	33.29	33.52	86200	33.375	down	down	correct
ASPN.US	Aspen Aerogels Inc	20230512	7.48	7.71	7.41	7.64	602800	7.64	up	up	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20230512	285.91	290.44	285.56	286.45	31672	286.45	up	up	correct
ASX.US	ASE Technology Holding Co. Ltd	20230512	6.93	6.94	6.83	6.86	4230300	6.86	down	down	correct
ATCO.US	PI	20230512	22.9	22.9	22.575	22.74	8233	22.74	down	down	correct
ATEN.US	A10 Networks Inc	20230512	13.95	14.1	13.86	13.91	880700	13.91	down	down	correct
ATGE.US	Adtalem Global Education Inc	20230512	41.19	41.44	40.93	41.15	203800	41.15	down	down	correct
ATH.US	PD	20230512	15.96	16.09	15.89	15.89	46497	15.89	down	down	correct
ATHM.US	Autohome Inc	20230512	29.7	31.34	29.7	30.9	835700	30.9	up	up	correct
ATI.US	Allegheny Technologies Incorporated	20230512	36.3	36.44	34.92	35.13	1217400	35.13	down	down	correct
ATIP.US	WT	20230512	0.027	0.027	0.027	0.027	637	0.027
ATKR.US	Atkore Inc	20230512	123.12	125.52	122.76	124.16	634900	124.16	up	up	correct
ATO.US	Atmos Energy Corporation	20230512	119	119.4	117.91	119.15	933600	118.3906	up	up	correct
ATR.US	AptarGroup Inc	20230512	119.68	120.87	119.35	120.79	168400	120.79	up	up	correct
ATTO.US	Atento S.A	20230512	0.935	0.935	0.876	0.908	10900	0.908	down	down	correct
ATUS.US	Altice USA Inc	20230512	2.69	2.69	2.53	2.59	3246000	2.59	down	up	incorrect
AU.US	AngloGold Ashanti Limited	20230512	24.79	25.77	24.75	25.54	5036700	25.54	up	up	correct
AUD.US	Audacy Inc	20230512	0.1285	0.1297	0.0969	0.111	15100340	0.111	down	down	correct
AUST.US	Austin Gold Corp.	20230512	1.17	1.28	1.13	1.2	31800	1.2	up	up	correct
AVA.US	Avista Corporation	20230512	43.98	44.17	43.78	44.02	245100	44.02	up	up	correct
AVAL.US	Grupo Aval Acciones y Valores S.A	20230512	2.33	2.442	2.33	2.36	57700	2.36	up	up	correct
AVB.US	AvalonBay Communities Inc	20230512	180.87	180.87	178.56	180.18	404200	180.18	down	down	correct
AVD.US	American Vanguard Corporation	20230512	15.93	16.72	15.9	16.62	192900	16.62	up	up	correct
AVK.US	Advent Convertible and Income Fund	20230512	11.65	11.65	11.45	11.55	50600	11.55	down	down	correct
AVNS.US	Avanos Medical Inc	20230512	23.18	23.18	22.65	23.05	184400	23.05	down	down	correct
AVNT.US	Avient Corporation	20230512	38.84	38.94	38.17	38.62	346100	38.62	down	down	correct
AVY.US	Avery Dennison Corporation	20230512	173.16	173.93	170.92	173.15	460000	173.15	down	down	correct
AWF.US	AllianceBernstein Global High Income Fund	20230512	9.76	9.79	9.6	9.68	174700	9.68	down	down	correct
AWI.US	Armstrong World Industries Inc	20230512	65.89	66.36	64.94	65.46	285100	65.46	down	down	correct
AWK.US	American Water Works Company Inc	20230512	150.35	151.24	149.17	149.77	850200	149.77	down	down	correct
AWP.US	Aberdeen Global Premier Properties Fund	20230512	3.88	3.88	3.82	3.83	194250	3.7898	down	up	incorrect
AWR.US	American States Water Company	20230512	90.96	92.52	90.2	91.77	166898	91.3698	up	up	correct
AX.US	Axos Financial Inc	20230512	37.49	37.55	36.25	36.6	500300	36.6	down	down	correct
AXL.US	American Axle & Manufacturing Holdings Inc	20230512	7.25	7.26	7	7.11	710700	7.11	down	down	correct
AXP.US	American Express Company	20230512	149.32	149.32	147.09	147.93	2319000	147.93	down	down	correct
AXR.US	AMREP Corporation	20230512	13.62	13.88	13.62	13.75	3600	13.75	up	up	correct
AXS.US	PE	20230512	21.1	21.25	20.81	21	31433	21	down	up	incorrect
AXTA.US	Axalta Coating Systems Ltd	20230512	30.47	30.58	29.84	30.06	1749700	30.06	down	down	correct
AYI.US	Acuity Brands Inc	20230512	158.01	159.46	155.75	157.33	184900	157.33	down	up	incorrect
AYX.US	Alteryx Inc	20230512	36.7	36.978	35.31	35.8	1289500	35.8	down	down	correct
AZEK.US	The AZEK Company Inc	20230512	25.4	25.55	24.68	24.88	1320100	24.88	down	down	correct
AZO.US	AutoZone Inc	20230512	2721.28	2744.25	2698.74	2729.0601	110200	2729.0601	up	down	incorrect
AZRE.US	Azure Power Global Limited	20230512	2.33	2.63	2.28	2.5	151100	2.5	up	down	incorrect
AZUL.US	Azul S.A	20230512	7.87	7.995	7.63	7.77	3846200	7.77	down	down	correct
AZZ.US	AZZ Inc	20230512	36.25	36.5	35.39	35.7	51400	35.7	down	up	incorrect
B.US	Barnes Group Inc	20230512	40.62	40.85	40.21	40.56	97600	40.56	down	up	incorrect
BA.US	The Boeing Company	20230512	201.84	203.11	198.82	200.7	3168000	200.7	down	down	correct
BABA.US	Alibaba Group Holding Limited	20230512	86.71	86.71	84.76	85.34	19031400	85.34	down	down	correct
BAC.US	PP	20230512	17.78	17.8	17.62	17.76	23728	17.76	down	down	correct
BAH.US	Booz Allen Hamilton Holding Corporation	20230512	92.44	92.88	91.56	92.85	562700	92.85	up	up	correct
BAK.US	Braskem S.A	20230512	10.07	10.07	9.6	9.87	2409800	9.87	down	down	correct
BALY.US	Bally's Corporation	20230512	14.96	14.96	14.17	14.63	423267	14.63	down	down	correct
BAM.US	Brookfield Asset Management Inc	20230512	32.33	32.66	30.99	31.55	1586600	31.55	down	down	correct
MIO.US	MIO	20230512	10.522	10.535	10.48	10.5	44800	10.4575	down	up	incorrect
BAP.US	Credicorp Ltd	20230512	140.6	141.53	136.58	136.96	215940	136.2788	down	down	correct
BARK.US	Original Bark Co	20230512	1.08	1.12	1.05	1.06	470500	1.06	down	up	incorrect
BAX.US	Baxter International Inc	20230512	43.43	43.5	42.28	42.47	5003200	42.47	down	down	correct
BB.US	BlackBerry Limited	20230512	5.11	5.16	4.93	5.01	4785100	5.01	down	down	correct
BBAR.US	Banco BBVA Argentina S.A	20230512	4.55	4.71	4.48	4.57	802600	4.57	up	up	correct
BBD.US	Banco Bradesco S.A	20230512	3.13	3.19	3.12	3.17	25280200	3.17	up	up	correct
BBDC.US	Barings BDC Inc	20230512	7.4	7.42	7.33	7.35	346700	7.35	down	down	correct
BBDO.US	Banco Bradesco S.A	20230512	2.66	2.69	2.66	2.67	15300	2.67	up	up	correct
BBN.US	BlackRock Taxable Municipal Bond Trust	20230512	17.84	17.93	17.72	17.73	75500	17.73	down	down	correct
BBU.US	Brookfield Business Partners L.P	20230512	16.9	17.5	16.9	17.42	18600	17.42	up	up	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20230512	7.23	7.25	7.13	7.14	7504900	7.14	down	down	correct
BBW.US	Build	20230512	21.82	22	21.1	21.41	198600	21.41	down	down	correct
BBWI.US	Bath Body Works Inc	20230512	32.5	33.03	32.02	33	3551300	33	up	down	incorrect
BBY.US	Best Buy Co. Inc	20230512	71.66	71.89	70.75	71.73	2147300	71.73	up	up	correct
BC.US	PC	20230512	25.15	25.68	25.07	25.15	11913	25.15
BCAT.US	BlackRock Capital Allocation Trust	20230512	14.88	14.93	14.75	14.77	287800	14.77	down	down	correct
BCC.US	Boise Cascade Company	20230512	73.99	74.64	72.49	73.36	225400	73.36	down	down	correct
BCE.US	BCE Inc	20230512	47.65	47.74	47.12	47.34	935000	47.34	down	down	correct
BCH.US	Banco de Chile	20230512	22.54	22.71	22.32	22.68	145400	22.68	up	up	correct
BCO.US	The Brink's Company	20230512	65.53	65.87	64.56	65.23	159000	65.23	down	up	incorrect
BCS.US	Barclays PLC	20230512	7.74	7.75	7.64	7.66	7212900	7.66	down	down	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20230512	9.03	9.14	9.02	9.05	217000	9.05	up	up	correct
BDC.US	Belden Inc	20230512	82.15	83.36	81.72	83.35	344900	83.35	up	up	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20230512	8.25	8.29	8.23	8.25	289400	8.25
BDN.US	Brandywine Realty Trust	20230512	3.78	3.8	3.56	3.62	2324200	3.62	down	down	correct
BDX.US	Becton Dickinson and Company	20230512	251.67	252.74	250.41	252.51	862200	252.51	up	up	correct
BDXB.US	Becton Dickinson and Company	20230512	50.15	50.28	49.925	50.27	177300	50.27	up	up	correct
BE.US	Bloom Energy Corporation	20230512	13.08	13.265	12.332	12.72	20142600	12.72	down	down	correct
BEDU.US	Bright Scholar Education Holdings Limited	20230512	1.79	1.79	1.79	1.79	13	1.79
BEKE.US	KE Holdings Inc	20230512	16.39	16.64	16.31	16.45	4279700	16.45	up	up	correct
BEN.US	Franklin Resources Inc	20230512	24.66	24.74	24.23	24.49	2363300	24.49	down	down	correct
BEP.US	PA	20230512	18.65	18.8782	18.4867	18.5	9725	18.5	down	down	correct
BEPH.US	BEPH	20230512	15.06	15.26	15.06	15.23	9800	15.23	up	down	incorrect
BERY.US	Berry Global Group Inc	20230512	58.13	58.4	57.04	57.46	799500	57.46	down	down	correct
BEST.US	BEST Inc	20230512	2.82	2.892	2.66	2.82	17700	2.82
BF.US	B	20230512	64.12	64.46	63.81	64.27	816200	64.27	up	up	correct
BFAM.US	Bright Horizons Family Solutions Inc	20230512	90.2	91.13	86.95	88.85	764300	88.85	down	down	correct
BFK.US	BlackRock Municipal Income Trust	20230512	9.92	9.92	9.84	9.87	73900	9.87	down	down	correct
BFS.US	PE	20230512	19.86	20	19.8101	19.97	2313	19.97	up	up	correct
BFZ.US	BlackRock California Municipal Income Trust	20230512	11.87	11.89	11.81	11.86	67900	11.86	down	down	correct
BG.US	Bunge Limited	20230512	90.05	90.84	89.73	90.3	769100	89.6707	up	up	correct
BGH.US	Barings Global Short Duration High Yield Fund	20230512	13.16	13.17	13.06	13.12	25300	13.12	down	up	incorrect
BGR.US	BlackRock Energy and Resources Trust	20230512	11.93	12.01	11.71	11.71	36500	11.71	down	down	correct
BGS.US	B&G Foods Inc	20230512	13.59	13.6	13.08	13.26	982800	13.26	down	down	correct
BGSF.US	BGSF Inc	20230512	9.68	9.92	9.2	9.33	19900	9.33	down	down	correct
BGT.US	BlackRock Floating Rate Income Trust	20230512	11.25	11.25	11.12	11.23	74100	11.23	down	down	correct
BGY.US	BlackRock Enhanced International Dividend Trust	20230512	5.58	5.59	5.53	5.55	98200	5.55	down	down	correct
BH.US	A	20230512	913.55	913.55	913.55	913.55	50	913.55
BHC.US	Bausch Health Companies Inc	20230512	5.8	5.82	5.57	5.72	2662800	5.72	down	down	correct
BHE.US	Benchmark Electronics Inc	20230512	21.49	21.59	21.12	21.47	172500	21.47	down	up	incorrect
BHG.US	Bright Health Group Inc.	20230512	0.2	0.215	0.191	0.194	4282000	0.194	down	up	incorrect
BHK.US	BlackRock Core Bond Trust	20230512	10.82	10.9	10.53	10.59	460100	10.59	down	down	correct
BHLB.US	Berkshire Hills Bancorp Inc	20230512	19.01	19.01	18.69	18.98	144466	18.8029	down	down	correct
BHP.US	BHP Group	20230512	58.13	58.73	58.04	58.31	2182100	58.31	up	down	incorrect
BHR.US	PD	20230512	22.3	22.3	22.3	22.3	0	22.3
BHV.US	BlackRock Virginia Municipal Bond Trust	20230512	10.63	10.67	10.63	10.65	15000	10.65	up	up	correct
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20230512	13.82	13.96	13.46	13.61	337300	13.61	down	down	correct
BIG.US	Big Lots Inc	20230512	8.4	8.47	8.11	8.3	1331700	8.3	down	up	incorrect
BIGZ.US	Blackrock Innovation & Growth Trust	20230512	7.25	7.3	7.2	7.23	384900	7.23	down	down	correct
BILL.US	Bill.com Holdings Inc	20230512	98.89	98.89	93.34	93.7	2154700	93.7	down	down	correct
BIO.US	B	20230512	373.9	373.9	373.9	373.9	0	373.9
BKE.US	The Buckle Inc	20230512	33.25	33.44	32.92	33.41	245600	33.41	up	down	incorrect
BIP.US	PB	20230512	17.24	17.24	16.9811	16.9811	802	16.9811	down	down	correct
BIPC.US	Brookfield Infrastructure Corporation	20230512	45.33	46.15	45.13	45.95	760500	45.95	up	up	correct
BIPH.US	Safeplus International Holdings Limited	20230512	16.27	16.74	16.27	16.351	2800	16.351	up	up	correct
BIT.US	BlackRock Multi	20230512	14.65	14.65	14.43	14.46	86000	14.46	down	down	correct
BJ.US	BJ's Wholesale Club Holdings Inc	20230512	72.03	72.35	69.96	70.8	2290000	70.8	down	down	correct
BK.US	The Bank of New York Mellon Corporation	20230512	41.05	41.06	39.81	40.15	5724100	40.15	down	down	correct
BKD.US	Brookdale Senior Living Inc	20230512	3.87	3.87	3.72	3.72	1991900	3.72	down	up	incorrect
BKH.US	Black Hills Corporation	20230512	65.63	66.43	65.31	65.59	185900	64.9497	down	down	correct
BKI.US	Black Knight Inc	20230512	54.56	54.86	53.615	53.69	894000	53.69	down	down	correct
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20230512	11.49	11.49	11.4	11.43	69000	11.43	down	down	correct
BKT.US	BlackRock Income Trust Inc	20230512	12.59	12.71	12.32	12.48	122200	12.48	down	down	correct
BKU.US	BankUnited Inc	20230512	16.63	16.63	15.83	16.38	1130900	16.38	down	down	correct
BLD.US	TopBuild Corp	20230512	215.07	216.06	208.36	211.54	157900	211.54	down	down	correct
BLDR.US	Builders FirstSource Inc	20230512	117.37	119.13	114.49	115.84	2355700	115.84	down	up	incorrect
BLE.US	BlackRock Municipal Income Trust II	20230512	10.35	10.35	10.25	10.26	91000	10.26	down	down	correct
BLK.US	BlackRock Inc	20230512	646.56	651.2	642.95	645.1	906200	645.1	down	down	correct
BLND.US	Blend Labs Inc.	20230512	1.08	1.09	0.906	0.963	1381400	0.963	down	down	correct
BLW.US	BlackRock Limited Duration Income Trust	20230512	13.04	13.04	12.87	12.89	24200	12.89	down	down	correct
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20230512	18.49	18.78	18.49	18.78	74600	18.78	up	up	correct
BMA.US	Banco Macro S.A	20230512	18.57	19.19	18.39	18.48	201500	18.48	down	up	incorrect
BME.US	BlackRock Health Sciences Trust	20230512	41.64	41.72	41.22	41.28	20400	41.28	down	down	correct
BMEZ.US	BlackRock Health Sciences Trust II	20230512	16.21	16.31	16.11	16.12	132700	16.12	down	down	correct
BMI.US	Badger Meter Inc	20230512	137.87	139.5	136.11	137.68	154900	137.68	down	up	incorrect
BML.US	PL	20230512	20.17	20.4	20.1501	20.2496	7376	20.2496	up	up	correct
BMO.US	Bank of Montreal	20230512	87.88	88.42	86.88	87.76	578000	87.76	down	down	correct
BMY.US	Bristol	20230512	68.61	68.78	67.61	68.06	11964000	68.06	down	down	correct
BNED.US	Barnes & Noble Education Inc	20230512	1.59	1.59	1.53	1.55	72800	1.55	down	down	correct
BNL.US	Broadstone Net Lease Inc	20230512	16.15	16.18	15.96	16.11	916700	16.11	down	up	incorrect
BNS.US	The Bank of Nova Scotia	20230512	49.52	49.65	48.74	49.08	714500	49.08	down	down	correct
BNY.US	BlackRock New York Municipal Income Trust	20230512	10.18	10.21	10.12	10.17	71800	10.17	down	down	correct
BOAC.US	Bluescape Opportunities Acquisition Corp	20230512	10.05	10.05	10.05	10.05	300	10.05
BOE.US	BlackRock Enhanced Global Dividend Trust	20230512	9.97	10.01	9.92	9.94	70800	9.94	down	down	correct
BOH.US	PA	20230512	12.75	12.75	10.97	11.5219	112013	11.5219	down	down	correct
BOOT.US	Boot Barn Holdings Inc	20230512	71.61	71.79	69.96	71.01	461100	71.01	down	down	correct
BORR.US	Borr Drilling Limited	20230512	6.82	6.9	6.68	6.8	1009900	6.8	down	down	correct
BOX.US	Box Inc	20230512	26.6	26.73	26.28	26.51	834300	26.51	down	down	correct
BP.US	BP p.l.c	20230512	36.34	36.46	35.69	35.81	8230400	35.81	down	down	correct
BPT.US	BP Prudhoe Bay Royalty Trust	20230512	4.89	5.07	4.77	4.8	242700	4.8	down	down	correct
BQ.US	Boqii Holding Limited	20230512	1.92	1.92	1.799	1.863	3200	1.863	down	down	correct
BR.US	Broadridge Financial Solutions Inc	20230512	155.25	155.86	152.84	154.57	384200	154.57	down	down	correct
BRBR.US	BellRing Brands Inc	20230512	35.83	36.5	35.83	36.38	779700	36.38	up	up	correct
BRC.US	Brady Corporation	20230512	50.61	51.04	50.23	50.6	127700	50.6	down	down	correct
BRDG.US	Bridge Investment Group Holdings Inc	20230512	9.11	9.115	8.51	8.59	93100	8.59	down	down	correct
BRFS.US	BRF S.A	20230512	1.5	1.56	1.46	1.53	6679600	1.53	up	up	correct
BRK.US	B	20230512	323.82	324.24	320.54	322.49	1937300	322.49	down	down	correct
BRMK.US	Broadmark Realty Capital Inc	20230512	4.74	4.8	4.705	4.73	635900	4.73	down	down	correct
BRO.US	Brown & Brown Inc	20230512	66	66.16	65.02	65.68	589600	65.68	down	down	correct
BROS.US	Dutch Bros Inc.	20230512	26.55	26.63	25.451	26.02	2762600	26.02	down	down	correct
BRSP.US	Brightspire Capital Inc	20230512	5.42	5.45	5.28	5.33	959600	5.33	down	up	incorrect
BRT.US	BRT Apartments Corp	20230512	17.09	17.39	16.81	17.32	59200	17.32	up	up	correct
BRW.US	Voya Prime Rate Trust	20230512	7.86	7.94	7.85	7.89	74400	7.89	up	up	correct
BRX.US	Brixmor Property Group Inc	20230512	20.52	20.65	20.36	20.64	1003700	20.64	up	up	correct
BSAC.US	Banco Santander	20230512	19.58	19.77	19.55	19.7	249400	19.7	up	up	correct
BSBR.US	Banco Santander (Brasil) S.A	20230512	6.03	6.14	6	6.12	556600	6.12	up	up	correct
BSIG.US	BrightSphere Investment Group Inc	20230512	21.81	22.23	21.43	21.65	102500	21.65	down	down	correct
BSM.US	Black Stone Minerals L.P	20230512	15.37	15.5	15.1	15.15	461900	15.15	down	down	correct
BSMX.US	Banco Santander México S.A. Institución de Banca Múltiple Grupo Financiero Santander México	20230512	5.46	5.46	5.46	5.46	0	5.46
BST.US	BlackRock Science and Technology Trust	20230512	31.32	31.32	31.042	31.18	70300	31.18	down	down	correct
BSTZ.US	BlackRock Science and Technology Trust II	20230512	16.22	16.26	16.03	16.12	143100	16.12	down	down	correct
BSX.US	PA	20230512	124.37	127.17	124.37	127.12	682032	127.12	up	up	correct
BTCM.US	BIT Mining Limited	20230512	2.85	2.85	2.6	2.76	96800	2.76	down	down	correct
BTA.US	BlackRock Long	20230512	9.97	10.07	9.87	9.89	24000	9.89	down	up	incorrect
BTI.US	British American Tobacco p.l.c	20230512	34.08	34.1	33.54	33.71	12617100	33.71	down	down	correct
BTO.US	John Hancock Financial Opportunities Fund	20230512	23.05	23.23	22.95	22.99	78600	22.99	down	down	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20230512	21.12	21.21	21.05	21.14	80800	21.14	up	up	correct
BTU.US	Peabody Energy Corporation	20230512	22.5	22.82	22.15	22.58	2721800	22.58	up	up	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20230512	10.35	10.38	10.3	10.32	202300	10.32	down	down	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20230512	22.62	22.94	22.6	22.78	21700	22.78	up	up	correct
BUR.US	Burford Capital Limited	20230512	13.64	13.77	13.44	13.45	539033	13.45	down	up	incorrect
BURL.US	Burlington Stores Inc	20230512	172.87	174.67	171.54	174.24	589300	174.24	up	up	correct
BV.US	BrightView Holdings Inc	20230512	6.41	6.53	6.3	6.31	383200	6.31	down	down	correct
BVH.US	Bluegreen Vacations Holding Corporation	20230512	25.51	25.75	25.12	25.42	34500	25.42	down	down	correct
BVN.US	Compañía de Minas Buenaventura S.A.A	20230512	7	7.09	6.9	7	1213300	7
BW.US	PA	20230512	16.03	16.1876	15.9501	16.18	7984	16.18	up	up	correct
BWA.US	BorgWarner Inc	20230512	44.9	45.02	43.76	44.11	1643700	44.11	down	down	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20230512	7.82	7.96	7.75	7.77	39000	7.77	down	down	correct
BWSN.US	BWSN	20230512	23.656	24.21	23.656	24.15	2900	24.15	up	up	correct
BWXT.US	BWX Technologies Inc	20230512	66.61	66.94	66.05	66.57	420200	66.3412	down	down	correct
BX.US	The Blackstone Group Inc	20230512	83.57	84.15	82.22	82.86	2598400	82.86	down	down	correct
BXC.US	BlueLinx Holdings Inc	20230512	76.73	78.15	76.29	77.74	94600	77.74	up	up	correct
BXMT.US	Blackstone Mortgage Trust Inc	20230512	17.33	17.37	16.92	17.18	1679600	17.18	down	up	incorrect
BXMX.US	Nuveen S&P 500 Buy	20230512	13.18	13.2	13.06	13.15	111700	13.15	down	down	correct
BXP.US	Boston Properties Inc	20230512	49.63	49.88	47.96	48.42	1688100	48.42	down	down	correct
BXSL.US	Blackstone Secured Lending Fund	20230512	25.75	25.89	25.37	25.6	645400	25.6	down	down	correct
BY.US	Byline Bancorp Inc	20230512	17.08	17.28	16.87	17.26	92100	17.26	up	up	correct
BYD.US	Boyd Gaming Corporation	20230512	68.5	69.07	68.3	68.32	503200	68.32	down	down	correct
BYM.US	BlackRock Municipal Income Quality Trust	20230512	11.36	11.37	11.21	11.24	24200	11.24	down	down	correct
BZH.US	Beazer Homes USA Inc	20230512	21.65	21.75	20.6	20.86	251600	20.86	down	down	correct
C.US	PN	20230512	28.35	28.51	28.11	28.34	65708	28.34	down	down	correct
CAAP.US	Corporación América Airports S.A	20230512	11.5	11.54	11.36	11.44	77800	11.44	down	down	correct
CABO.US	Cable One Inc	20230512	671.05	673.13	662.39	673.1	39300	673.1	up	up	correct
CACI.US	CACI International Inc	20230512	304.89	307.81	304.79	306.73	73300	306.73	up	down	incorrect
CAE.US	CAE Inc	20230512	21.57	21.94	21.34	21.5	112600	21.5	down	down	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20230512	13.52	13.52	13.44	13.44	4300	13.44	down	down	correct
CAG.US	Conagra Brands Inc	20230512	36.52	36.8	36.52	36.75	2883700	36.75	up	up	correct
CAH.US	Cardinal Health Inc	20230512	84.86	85.07	84.31	84.77	1185800	84.77	down	down	correct
CAL.US	Caleres Inc	20230512	22.86	22.94	22.36	22.81	327000	22.81	down	up	incorrect
CALX.US	Calix Inc	20230512	43.08	43.27	42.64	43.2	461800	43.2	up	up	correct
CANG.US	Cango Inc	20230512	1.1	1.14	1.1	1.12	26500	1.12	up	down	incorrect
CAPL.US	CrossAmerica Partners LP	20230512	19.54	19.54	19.32	19.44	22000	19.44	down	down	correct
CARR.US	Carrier Global Corporation	20230512	42.89	43.09	41.801	42.4	4160600	42.4	down	down	correct
CARS.US	Cars.com Inc	20230512	18.94	19.02	18.48	18.79	334100	18.79	down	down	correct
CAT.US	Caterpillar Inc	20230512	211.71	212.55	207.93	209.54	2172300	209.54	down	down	correct
CATO.US	The Cato Corporation	20230512	8.25	8.28	8.17	8.23	38544	8.23	down	down	correct
CB.US	Chubb Limited	20230512	202.75	203.46	199	200.27	932689	200.27	down	up	incorrect
CBD.US	Companhia Brasileira de Distribuição	20230512	3.29	3.4	3.27	3.32	654400	3.32	up	up	correct
CBH.US	AllianzGI Convertible & Income 2024 Target Term Fund	20230512	8.55	8.61	8.55	8.58	13500	8.58	up	up	correct
CBO.US	NYSE LISTED TEST STOCK FOR CTS AND CQS	20230512	24.96	24.96	24.96	24.96	0	24.96
CBRE.US	CBRE Group Inc	20230512	73.96	74.22	72.62	73.1	1317500	73.1	down	down	correct
CBT.US	Cabot Corporation	20230512	69.5	69.74	68.61	69.11	324000	69.11	down	down	correct
CBU.US	Community Bank System Inc	20230512	45.13	45.24	44.26	45.22	273000	45.22	up	up	correct
CBX.US	NYSE LISTED TEST	20230512	25	25	25	25	0	25
CBZ.US	CBIZ Inc	20230512	49.85	50.18	49.6	49.79	110000	49.79	down	down	correct
CC.US	The Chemours Company	20230512	28.11	28.32	27.96	28.3	792600	28.3	up	up	correct
CCI.US	Crown Castle International Corp. (REIT)	20230512	116.78	117.62	115.49	116.69	2336200	116.69	down	down	correct
CCJ.US	Cameco Corporation	20230512	27.73	28.01	27.33	27.71	2715500	27.71	down	down	correct
CCK.US	Crown Holdings Inc	20230512	83.35	83.97	81.31	82.02	631100	82.02	down	down	correct
CCL.US	Carnival Corporation & plc	20230512	10.25	10.26	9.68	9.83	29765700	9.83	down	down	correct
CCM.US	Concord Medical Services Holdings Limited	20230512	1.36	1.36	1.36	1.36	600	1.36
CCO.US	Clear Channel Outdoor Holdings Inc	20230512	1.04	1.11	1.02	1.08	3021400	1.08	up	down	incorrect
CCS.US	Century Communities Inc	20230512	67.46	68.1	66.06	66.84	203500	66.84	down	up	incorrect
CCU.US	Compañía Cervecerías Unidas S.A	20230512	17.02	17.04	16.75	16.96	59700	16.96	down	up	incorrect
CCV.US	UN	20230512	10.1	10.1	10.1	10.1	0	10.1
CCZ.US	Comcast Holdings Corp	20230512	57.44	57.46	57.44	57.46	4400	57.46	up	up	correct
CDAY.US	Ceridian HCM Holding Inc	20230512	57.5	58.155	56.62	57.59	980700	57.59	up	up	correct
CDE.US	Coeur Mining Inc	20230512	3.41	3.43	3.24	3.34	7187200	3.34	down	down	correct
CDR.US	PC	20230512	11.41	11.7974	11.35	11.41	5823	11.41
CDRE.US	Cadre Holdings Inc.	20230512	21.39	21.52	21.19	21.32	36800	21.32	down	down	correct
CE.US	Celanese Corporation	20230512	101.49	102.2	100.16	100.79	1338500	100.79	down	up	incorrect
CEE.US	The Central and Eastern Europe Fund Inc	20230512	8.45	8.5	8.24	8.34	4600	8.34	down	up	incorrect
CEIX.US	CONSOL Energy Inc	20230512	60.36	62.05	59.2	59.22	542500	59.22	down	down	correct
CEM.US	ClearBridge MLP and Midstream Fund Inc	20230512	31.62	32.04	31.62	31.68	24100	31.68	up	up	correct
CEN.US	Center Coast Brookfield MLP & Energy Infrastructure Fund	20230512	18.36	18.5	18.36	18.44	1700	18.44	up	up	correct
CEPU.US	Central Puerto S.A	20230512	6.11	6.3	6.078	6.15	191000	6.15	up	up	correct
CEQP.US	P	20230512	8.95	8.95	8.85	8.88	81613	8.88	down	down	correct
CF.US	CF Industries Holdings Inc	20230512	67.2	67.68	65.64	66.53	1975200	66.53	down	down	correct
CFG.US	PE	20230512	16.5	16.7	16.48	16.57	32458	16.57	up	down	incorrect
CGA.US	China Green Agriculture Inc	20230512	3.31	3.41	3.31	3.36	5400	3.36	up	up	correct
CGAU.US	Centerra Gold Inc	20230512	6.39	6.7	6.38	6.61	165600	6.61	up	up	correct
CHCT.US	Community Healthcare Trust Incorporated	20230512	35.38	35.52	34.9	35.33	75800	35.33	down	down	correct
CHD.US	Church & Dwight Co. Inc	20230512	96.06	96.9	96.06	96.86	1162200	96.86	up	up	correct
CHE.US	Chemed Corporation	20230512	548.4	548.4	542.52	547.16	30000	547.16	down	up	incorrect
CHGG.US	Chegg Inc	20230512	9.81	9.94	9.61	9.71	3422600	9.71	down	down	correct
CHH.US	Choice Hotels International Inc	20230512	122.44	123.16	121.53	121.87	330800	121.87	down	down	correct
CHMI.US	PB	20230512	20.7806	20.7806	20.7806	20.7806	497	20.7806
CHN.US	The China Fund Inc	20230512	11.62	11.62	11.42	11.44	21000	11.44	down	down	correct
CHRA.US	Charah Solutions Inc	20230512	5.6325	5.7	5.62	5.62	2947	5.62	down	down	correct
CHRB.US	CHRB	20230512	10.2	10.25	10.05	10.2	6426	10.2
CHS.US	Chico's FAS Inc	20230512	5.09	5.12	5	5.06	1038600	5.06	down	down	correct
CHT.US	Chunghwa Telecom Co. Ltd	20230512	40.65	40.65	40.42	40.45	50400	40.45	down	down	correct
CHWY.US	Chewy Inc	20230512	35.46	35.808	33.73	33.93	3373600	33.93	down	down	correct
CI.US	Cigna Corporation	20230512	261.08	261.08	255.27	256.57	1161300	256.57	down	up	incorrect
CIA.US	Citizens Inc	20230512	1.91	1.96	1.88	1.92	52000	1.92	up	up	correct
CIB.US	Bancolombia S.A	20230512	24.32	24.79	24.2	24.61	446000	24.61	up	down	incorrect
CIEN.US	Ciena Corporation	20230512	43.51	43.72	43.13	43.41	1210000	43.41	down	down	correct
CIF.US	MFS Intermediate High Income Fund	20230512	1.64	1.65	1.63	1.63	36155	1.6153	down	down	correct
CIG.US	C	20230512	4.07	4.17	4.02	4.17	92597	4.17	up	up	correct
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20230512	17.69	17.73	17.6	17.62	40500	17.62	down	down	correct
CIM.US	PD	20230512	19	19.19	18.85	19	7387	19
CINT.US	CI&T Inc	20230512	3.53	3.659	3.419	3.5	272100	3.5	down	down	correct
CIO.US	PA	20230512	14.75	14.75	14.57	14.62	19146	14.62	down	down	correct
CION.US	Cion Investment Corp	20230512	9.46	9.55	9.19	9.25	206300	9.25	down	down	correct
CIR.US	CIRCOR International Inc	20230512	29.9	30.75	29.73	30.39	243400	30.39	up	up	correct
CL.US	Colgate	20230512	81.47	82.05	81.31	81.98	3483800	81.98	up	up	correct
CLB.US	Core Laboratories N.V	20230512	20.71	20.91	20.18	20.55	170000	20.55	down	down	correct
CLDT.US	PA	20230512	20.94	20.94	20.5	20.59	1794	20.59	down	down	correct
CLF.US	Cleveland	20230512	14.72	14.78	14.48	14.69	10707400	14.69	down	down	correct
CLH.US	Clean Harbors Inc	20230512	140.05	140.73	137.53	138.51	208900	138.51	down	up	incorrect
CLPR.US	Clipper Realty Inc	20230512	5.24	5.35	5.11	5.28	31600	5.28	up	down	incorrect
CLS.US	Celestica Inc	20230512	10.98	11.1	10.77	10.91	474500	10.91	down	down	correct
CLVT.US	PA	20230512	35.24	35.52	35.24	35.41	485246	35.41	up	up	correct
CLW.US	Clearwater Paper Corporation	20230512	32.07	32.44	31.22	31.45	78300	31.45	down	down	correct
CLX.US	The Clorox Company	20230512	168.9	169.83	167.48	169.13	925500	169.13	up	up	correct
CM.US	Canadian Imperial Bank of Commerce	20230512	41.78	41.99	41.39	41.65	738700	41.65	down	down	correct
CMA.US	Comerica Incorporated	20230512	32.98	33.36	30.98	31.97	5193000	31.97	down	down	correct
CMC.US	Commercial Metals Company	20230512	43.97	44.2	43.55	43.84	454800	43.84	down	down	correct
CMCM.US	Cheetah Mobile Inc	20230512	2.24	2.26	2.16	2.18	19400	2.18	down	down	correct
CMG.US	Chipotle Mexican Grill Inc	20230512	2054.28	2067.0601	2040.38	2045.63	218500	2045.63	down	up	incorrect
CMI.US	Cummins Inc	20230512	218.37	218.86	214.82	217.25	650482	215.6688	down	up	incorrect
CMP.US	Compass Minerals International Inc	20230512	32.41	33.6	32.23	33.45	464700	33.45	up	down	incorrect
CMRE.US	PE	20230512	24.9	25.05	24.9	25.0488	2755	25.0488	up	up	correct
CMS.US	PC	20230512	18.64	18.83	18.5025	18.76	9366	18.76	up	up	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20230512	24.79	24.95	24.77	24.95	4200	24.95	up	up	correct
CMSC.US	CMS Energy Corp	20230512	24.23	24.47	24.18	24.36	4000	24.36	up	up	correct
CMSD.US	CMS Energy Corp	20230512	24.31	24.5	24.31	24.47	24800	24.1048	up	up	correct
CMTG.US	Claros Mortgage Trust Inc.	20230512	11.23	11.29	10.9	10.96	404100	10.96	down	up	incorrect
CMU.US	MFS High Yield Municipal Trust	20230512	3.17	3.21	3.17	3.2	47400	3.1891	up	down	incorrect
CNA.US	CNA Financial Corporation	20230512	40.03	40.3	39.53	39.85	85600	39.85	down	down	correct
CNC.US	Centene Corporation	20230512	67.58	67.63	66.33	67.17	2604800	67.17	down	down	correct
CNF.US	CNFinance Holdings Limited	20230512	2.85	3.2	2.8	3.05	39900	3.05	up	up	correct
CNHI.US	CNH Industrial N.V	20230512	14.07	14.21	13.97	14.07	6178900	14.07
CNI.US	Canadian National Railway Company	20230512	120.83	121.37	120.07	120.57	891300	120.57	down	up	incorrect
CNK.US	Cinemark Holdings Inc	20230512	16.5	16.7	16.36	16.45	1626700	16.45	down	up	incorrect
CNM.US	Core & Main Inc	20230512	26.85	27.18	26.605	26.85	739600	26.85
CNMD.US	CONMED Corporation	20230512	122.45	122.45	119.53	120.44	296000	120.44	down	up	incorrect
CNNE.US	Cannae Holdings Inc	20230512	17.8	18.14	17.58	18.05	651200	18.05	up	up	correct
CNO.US	PA	20230512	14.67	14.67	14.67	14.67	157	14.67
CNP.US	CenterPoint Energy Inc	20230512	30.08	30.34	29.83	30.05	3381100	29.8527	down	down	correct
CNQ.US	Canadian Natural Resources Limited	20230512	56.23	56.56	55.03	55.49	1719000	55.49	down	down	correct
CNS.US	Cohen & Steers Inc	20230512	54.18	54.68	54.08	54.3	102600	54.3	up	up	correct
CNX.US	CNX Resources Corporation	20230512	15.56	15.67	15.35	15.52	2673300	15.52	down	up	incorrect
CO.US	Global Cord Blood Corporation	20230512	2.99	2.99	2.99	2.99	0	2.99
CODI.US	PC	20230512	23.74	23.89	23.6	23.8499	6500	23.8499	up	up	correct
COE.US	China Online Education Group	20230512	6.08	6.08	5.87	5.87	3700	5.87	down	down	correct
COF.US	PL	20230512	15.6	15.6	15.4	15.5	100165	15.2237	down	down	correct
COLD.US	Americold Realty Trust	20230512	30.21	30.41	29.93	30.11	975200	30.11	down	down	correct
COMP.US	Compass Inc	20230512	3.55	3.8	3.49	3.66	3135043	3.66	up	up	correct
COO.US	The Cooper Companies Inc	20230512	391.33	393.68	387.06	390.16	434200	390.16	down	down	correct
COOK.US	Traeger Inc	20230512	3.6	3.65	3.42	3.54	357200	3.54	down	down	correct
COP.US	ConocoPhillips	20230512	100.64	100.95	98.71	99.43	5003900	98.92	down	down	correct
CORR.US	PA	20230512	5.6	5.76	5.6	5.6901	9913	5.6901	up	up	correct
COTY.US	Coty Inc	20230512	11.3	11.38	11.14	11.23	4643100	11.23	down	down	correct
COUR.US	Coursera Inc	20230512	11.13	11.61	11.13	11.59	1728100	11.59	up	up	correct
CP.US	Canadian Pacific Railway Limited	20230512	81.54	82.28	81.42	81.93	3073500	81.93	up	up	correct
CPA.US	Copa Holdings S.A	20230512	107.96	107.96	102.91	104.71	581300	104.71	down	up	incorrect
CPAC.US	Cementos Pacasmayo S.A.A	20230512	5.35	5.48	5.35	5.4	600	5.4	up	down	incorrect
CPB.US	Campbell Soup Company	20230512	54.44	54.67	54.09	54.33	1664900	54.33	down	up	incorrect
CPE.US	Callon Petroleum Company	20230512	31.12	31.44	30.09	30.62	1472200	30.62	down	down	correct
CPF.US	Central Pacific Financial Corp	20230512	13.82	13.83	13.46	13.55	426000	13.55	down	down	correct
CPG.US	Crescent Point Energy Corp	20230512	6.93	6.95	6.67	6.74	2714100	6.74	down	down	correct
CPK.US	Chesapeake Utilities Corporation	20230512	126	127.4	125.05	126.47	66800	126.47	up	down	incorrect
CPNG.US	Coupang Inc	20230512	16.21	16.39	16.01	16.05	5781500	16.05	down	up	incorrect
CPRI.US	Capri Holdings Limited	20230512	38.35	39.22	38.3	39.22	2685900	39.22	up	up	correct
CPS.US	Cooper	20230512	10.75	11.03	10.04	10.08	129900	10.08	down	down	correct
CPT.US	Camden Property Trust	20230512	111.02	111.2	109.47	110.5	504000	110.5	down	down	correct
CPUH.US	WT	20230512	0.2925	0.332	0.2625	0.302	24966	0.302	up	up	correct
CR.US	Crane Co	20230512	75.7	75.7	73.04	75.2	392100	75.2	down	down	correct
CRC.US	California Resources Corp	20230512	39.67	39.8	38.865	39.23	449614	39.23	down	down	correct
CRD.US	B	20230512	8.6	8.75	8.42	8.7	23000	8.7	up	up	correct
CRH.US	CRH plc	20230512	49.29	49.53	48.75	48.98	698400	48.98	down	down	correct
CRI.US	Carter's Inc	20230512	66.33	66.6299	64.47	64.83	770962	64.83	down	down	correct
CRK.US	Comstock Resources Inc	20230512	9.45	9.81	9.29	9.79	4148000	9.79	up	up	correct
CRL.US	Charles River Laboratories International Inc	20230512	196.92	196.92	188.07	191.24	588700	191.24	down	up	incorrect
CRM.US	salesforce.com inc	20230512	203.43	203.96	200.13	201.81	4733000	201.81	down	down	correct
CRS.US	Carpenter Technology Corporation	20230512	49.7	49.94	48.53	48.67	373800	48.67	down	down	correct
CRT.US	Cross Timbers Royalty Trust	20230512	21.22	21.3	20.62	20.84	22909	20.84	down	down	correct
CS.US	Credit Suisse Group AG	20230512	0.85	0.85	0.84	0.84	11535500	0.84	down	down	correct
DNOW.US	NOW Inc	20230512	9.2	9.29	9.09	9.26	938200	9.26	up	down	incorrect
CSL.US	Carlisle Companies Incorporated	20230512	208.82	210.5	206.84	210.07	347100	209.3319	up	down	incorrect
CSR.US	PC	20230512	25.1	25.1	24.7892	24.7892	1027	24.7892	down	down	correct
CSTM.US	Constellium SE	20230512	14.95	15.09	14.46	14.72	1515400	14.72	down	up	incorrect
CSV.US	Carriage Services Inc	20230512	28.06	28.59	27.92	28.15	62100	28.15	up	up	correct
CTA.US	PB	20230512	85.51	85.51	77.7001	79.51	4580	79.51	down	down	correct
CTBB.US	Qwest Corp. NT	20230512	12.01	12.28	11.89	12.21	100100	12.21	up	up	correct
CTDD.US	Qwest Corp. 6.75% NT 57	20230512	12.44	12.44	12	12.38	72300	12.38	down	up	incorrect
CTLT.US	Catalent Inc	20230512	33.77	33.85	32.21	32.86	8283300	32.86	down	down	correct
CTO.US	PA	20230512	19.775	19.775	19.7499	19.75	2740	19.75	down	down	correct
CTOS.US	Custom Truck One Source Inc	20230512	6.28	6.51	6.266	6.39	332600	6.39	up	up	correct
CTR.US	ClearBridge MLP and Midstream Total Return Fund Inc	20230512	28	28.52	28	28.19	5000	28.19	up	up	correct
CTRA.US	Coterra Energy Inc	20230512	24.59	24.81	24.3	24.8	5050000	24.8	up	down	incorrect
CTS.US	CTS Corporation	20230512	42.48	43	42.23	42.51	170100	42.51	up	up	correct
CTVA.US	Corteva Inc	20230512	57.08	57.38	56.395	57.02	1937800	57.02	down	down	correct
CUBB.US	Customers Bancorp Inc	20230512	16.05	16.6	16	16.6	1500	16.6	up	up	correct
CUBE.US	CubeSmart	20230512	45.38	46.13	45.27	46.13	1242700	46.13	up	up	correct
CUBI.US	PF	20230512	18.34	18.57	17.9525	18.57	13600	18.57	up	up	correct
CUK.US	Carnival Corporation & plc	20230512	9.13	9.14	8.65	8.77	2189600	8.77	down	down	correct
CULP.US	Culp Inc	20230512	5.3	5.31	5.24	5.29	50800	5.29	down	down	correct
CURO.US	CURO Group Holdings Corp	20230512	1.42	1.45	1.265	1.32	111800	1.32	down	down	correct
CURV.US	Torrid Holdings Inc.	20230512	3.56	3.6	3.38	3.47	49300	3.47	down	down	correct
CUZ.US	Cousins Properties Incorporated	20230512	20.46	20.46	19.89	19.97	1571200	19.97	down	down	correct
CVEO.US	Civeo Corporation	20230512	20.71	21	20.6	20.71	40900	20.71
CVI.US	CVR Energy Inc	20230512	24.37	24.61	23.02	23.83	1443500	23.83	down	up	incorrect
CVNA.US	Carvana Co	20230512	11.87	11.87	10.23	10.5	16624500	10.5	down	down	correct
CVS.US	CVS Health Corporation	20230512	69.01	69.32	68.28	68.58	5664500	68.58	down	down	correct
CVX.US	Chevron Corporation	20230512	157	157.93	155.56	156.62	4897500	155.1012	down	up	incorrect
CW.US	Curtiss	20230512	164.29	164.52	161.99	163.34	78900	163.34	down	down	correct
CWAN.US	Clearwater Analytics Holdings Inc.	20230512	14.97	15.05	14.84	15.01	215700	15.01	up	up	correct
CWEN.US	A	20230512	29.7	29.88	29.6	29.88	103341	29.88	up	up	correct
CWH.US	Camping World Holdings Inc	20230512	25.23	25.3	24.95	25.28	486500	25.28	up	up	correct
CWK.US	Cushman & Wakefield plc	20230512	7.82	7.83	7.52	7.6	2390100	7.6	down	down	correct
CWT.US	California Water Service Group	20230512	56.89	57.44	56.32	57.12	270900	57.12	up	up	correct
CX.US	CEMEX S.A.B. de C.V	20230512	6.68	6.68	6.58	6.61	3955500	6.61	down	down	correct
CXE.US	MFS High Income Municipal Trust	20230512	3.52	3.55	3.51	3.55	46636	3.537	up	up	correct
CXH.US	MFS Investment Grade Municipal Trust	20230512	7.33	7.34	7.32	7.34	5996	7.317	up	down	incorrect
CXM.US	Sprinklr Inc.	20230512	11.56	11.58	11.4	11.5	335200	11.5	down	up	incorrect
CXW.US	CoreCivic Inc	20230512	9.42	9.47	8.87	9.21	1134900	9.21	down	down	correct
CYD.US	China Yuchai International Limited	20230512	8.22	8.22	7.83	8	13200	8	down	up	incorrect
CYH.US	Community Health Systems Inc	20230512	3.6	3.6	3.41	3.5	1630500	3.5	down	down	correct
D.US	Dominion Energy Inc	20230512	55.82	56.06	54.91	55.19	2475200	55.19	down	down	correct
DAC.US	Danaos Corporation	20230512	57.09	57.19	56.05	56.58	122800	56.58	down	down	correct
DAL.US	Delta Air Lines Inc	20230512	33.38	33.55	32.85	33.23	8929900	33.23	down	up	incorrect
DAN.US	Dana Incorporated	20230512	13.83	13.83	13.41	13.5	732200	13.5	down	down	correct
DAO.US	Youdao Inc	20230512	6.23	6.28	4.9	5.01	429200	5.01	down	down	correct
DAR.US	Darling Ingredients Inc	20230512	63.23	63.86	62.25	62.4	1286100	62.4	down	down	correct
DASH.US	DoorDash Inc	20230512	67.25	67.645	65.24	65.87	2741300	65.87	down	down	correct
DAVA.US	Endava plc	20230512	50.77	50.95	48.74	49.52	111800	49.52	down	up	incorrect
DB.US	Deutsche Bank Aktiengesellschaft	20230512	10.59	10.59	10.42	10.46	2084364	10.141	down	up	incorrect
DBD.US	Diebold Nixdorf Incorporated	20230512	0.37	0.37	0.32	0.33	2936100	0.33	down	down	correct
DBI.US	Designer Brands Inc	20230512	7.6	7.61	7.4	7.45	1034300	7.45	down	down	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20230512	14.51	14.65	14.47	14.49	20500	14.49	down	down	correct
DBRG.US	PJ	20230512	19.08	19.08	19	19	3090	19	down	down	correct
DCF.US	BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc	20230512	7.65	7.65	7.53	7.56	37200	7.56	down	down	correct
DCI.US	Donaldson Company Inc	20230512	63.58	63.93	62.68	63.29	212200	63.29	down	down	correct
DCO.US	Ducommun Incorporated	20230512	48.24	48.49	47.66	47.85	19500	47.85	down	down	correct
DCP.US	PC	20230512	24.95	25.1	24.95	25.05	992	25.05	up	up	correct
DD.US	DuPont de Nemours Inc	20230512	64.16	64.49	63.22	63.77	1929700	63.77	down	down	correct
DDD.US	3D Systems Corporation	20230512	8.44	8.45	8.11	8.21	918500	8.21	down	down	correct
DDL.US	Dingdong (Cayman) Limited	20230512	3.6	3.74	3.2	3.32	1594300	3.32	down	down	correct
DDS.US	Dillard's Inc	20230512	281.39	287.72	281.39	283.73	195400	283.73	up	up	correct
DE.US	Deere & Company	20230512	376.12	377.5	371.3	373.98	1330500	373.98	down	down	correct
RH.US	RH	20230512	264.47	264.91	257.83	259.73	635900	259.73	down	down	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20230512	25.43	25.47	25.35	25.46	5900	25.46	up	up	correct
DEA.US	Easterly Government Properties Inc	20230512	14.06	14.11	13.88	13.96	653100	13.96	down	down	correct
DECK.US	Deckers Outdoor Corporation	20230512	490.59	495.96	485.62	490.58	387200	490.58	down	up	incorrect
DEI.US	Douglas Emmett Inc	20230512	11.29	11.29	10.78	10.86	2511200	10.86	down	down	correct
DELL.US	Dell Technologies Inc	20230512	44.72	44.8	44.19	44.76	2397273	44.76	up	up	correct
DEN.US	Denbury Inc	20230512	89.94	91.52	89.74	90.77	450700	90.77	up	up	correct
DEO.US	Diageo plc	20230512	178.64	179.13	177.56	178.22	459800	178.22	down	down	correct
DESP.US	Despegar.com Corp	20230512	5.68	5.68	5.35	5.35	159400	5.35	down	up	incorrect
DFIN.US	Donnelley Financial Solutions Inc	20230512	44.54	44.76	43.72	44.05	112800	44.05	down	down	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20230512	16.1	16.16	15.96	16	98800	16	down	down	correct
DFS.US	Discover Financial Services	20230512	96.68	96.8	94.4	95.23	2093500	95.23	down	down	correct
DG.US	Dollar General Corporation	20230512	217.14	218.61	215.73	218.51	1185800	218.51	up	down	incorrect
DGX.US	Quest Diagnostics Incorporated	20230512	131	131.05	129.55	130.73	1016700	130.73	down	down	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20230512	2.17	2.18	2.15	2.16	312900	2.16	down	down	correct
DHI.US	D.R. Horton Inc	20230512	109.03	109.73	107.58	108.59	1868800	108.59	down	up	incorrect
DHT.US	DHT Holdings Inc	20230512	8.67	8.85	8.31	8.35	1350580	8.1169	down	down	correct
DHX.US	DHI Group Inc	20230512	3.15	3.25	3.12	3.16	122100	3.16	up	down	incorrect
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20230512	14.5	14.57	14.13	14.37	204400	14.37	down	down	correct
DIN.US	Dine Brands Global Inc	20230512	64.99	65.44	63.61	64.5	195500	64.5	down	down	correct
DIS.US	The Walt Disney Company	20230512	92.34	92.88	91.24	91.99	21817200	91.99	down	down	correct
DK.US	Delek US Holdings Inc	20230512	22.16	22.39	21.78	22.1	1214300	22.1	down	down	correct
DKL.US	Delek Logistics Partners LP	20230512	43.6	43.6	41.8	41.95	22700	41.95	down	down	correct
DKS.US	DICK'S Sporting Goods Inc	20230512	142.71	142.95	139.17	140	1529000	140	down	down	correct
DLB.US	Dolby Laboratories Inc	20230512	84.16	84.2	83.61	84.15	223100	83.88	down	down	correct
DLNG.US	PB	20230512	23	23.17	23	23.1499	2801	23.1499	up	up	correct
DLR.US	PL	20230512	21.02	21.3899	21.0101	21.09	8460	21.09	up	down	incorrect
DLX.US	Deluxe Corporation	20230512	14.81	14.96	14.49	14.66	156300	14.66	down	down	correct
DLY.US	DoubleLine Yield Opportunities Fund Common Shares of Beneficial Interest	20230512	14.11	14.112	13.95	14	72300	14	down	down	correct
DM.US	Desktop Metal Inc	20230512	1.76	1.79	1.66	1.71	3042251	1.71	down	down	correct
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20230512	10.84	10.9042	10.83	10.86	30763	10.8205	up	down	incorrect
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20230512	10.46	10.46	10.35	10.36	41400	10.36	down	down	correct
DMS.US	Digital Media Solutions Inc	20230512	0.619	0.64	0.6	0.6	4200	0.6	down	down	correct
DNA.US	Ginkgo Bioworks Holdings	20230512	1.33	1.33	1.21	1.23	14210700	1.23	down	down	correct
DNB.US	Dun & Bradstreet Holdings Inc	20230512	10.85	10.88	10.48	10.52	2236600	10.52	down	down	correct
DNP.US	DNP Select Income Fund Inc	20230512	10.57	10.65	10.53	10.65	349100	10.65	up	up	correct
DNZ.US	D and Z Media Acquisition Corp	20230512	1.29	1.3	1.29	1.29	47729	1.29
DOC.US	Physicians Realty Trust	20230512	14.38	14.46	14.31	14.38	1299900	14.38
DOCN.US	DigitalOcean Holdings Inc	20230512	32.14	33.04	31.76	32.34	752500	32.34	up	up	correct
DOCS.US	Doximity Inc.	20230512	33.18	33.31	32.545	33.04	1295500	33.04	down	down	correct
DOLE.US	Dole plc	20230512	11.98	12.03	11.795	11.9	214222	11.9	down	down	correct
DOMA.US	Doma Holdings Inc	20230512	0.373	0.38	0.331	0.345	975200	0.345	down	down	correct
DOOR.US	Masonite International Corporation	20230512	93.77	94.19	90.55	91.2	96400	91.2	down	down	correct
DOV.US	Dover Corporation	20230512	140.29	140.63	137.67	138.76	839700	138.76	down	down	correct
DOW.US	Dow Inc	20230512	52.55	52.74	52.055	52.31	3259700	52.31	down	down	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20230512	12.43	12.54	12.42	12.51	45200	12.51	up	up	correct
DPZ.US	Domino's Pizza Inc	20230512	307.36	309.01	306.15	307.58	309400	307.58	up	up	correct
DQ.US	Daqo New Energy Corp	20230512	43.18	44.08	42.61	42.78	1023100	42.78	down	down	correct
DRD.US	DRDGOLD Limited	20230512	12.17	12.58	12	12.41	485800	12.41	up	up	correct
DRH.US	PA	20230512	25.59	25.59	25.59	25.59	153	25.59
DRI.US	Darden Restaurants Inc	20230512	146.59	148.91	146.59	148.55	1444500	148.55	up	up	correct
DRQ.US	Dril	20230512	24.31	24.73	23.18	23.75	213900	23.75	down	down	correct
DSL.US	DoubleLine Income Solutions Fund	20230512	11.73	11.73	11.56	11.61	308000	11.61	down	down	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20230512	5.69	5.69	5.65	5.65	84800	5.65	down	down	correct
DSU.US	BlackRock Debt Strategies Fund Inc	20230512	9.59	9.62	9.53	9.55	116200	9.55	down	down	correct
DSX.US	PB	20230512	25.5	25.5	25.35	25.36	1741	25.36	down	down	correct
DT.US	Dynatrace Inc	20230512	46.65	46.85	45.795	46.58	2968400	46.58	down	down	correct
DTC.US	Solo Brands Inc.	20230512	5.23	5.26	5.045	5.16	7001000	5.16	down	down	correct
DTE.US	DTE Energy Company	20230512	113.68	114.32	112.7	113.45	733600	113.45	down	down	correct
DTF.US	DTF Tax	20230512	10.9	10.95	10.9	10.95	1200	10.95	up	up	correct
DTLA.US	P	20230512	0.63	0.63	0.63	0.63	0	0.63
DTM.US	DT Midstream Inc	20230512	46.84	47.08	46.59	46.97	561800	46.97	up	up	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20230512	23.8	23.97	23.72	23.85	10437	23.5205	up	down	incorrect
DUK.US	PA	20230512	24.96	25.16	24.96	25.13	36211	25.13	up	up	correct
DUKB.US	Duke Energy Corp	20230512	25.07	25.09	24.98	25.09	19600	25.09	up	up	correct
DV.US	DoubleVerify Holdings Inc	20230512	30.02	30.3	27.97	28.25	1829600	28.25	down	down	correct
DVA.US	DaVita Inc	20230512	95.63	95.83	93.25	93.72	680500	93.72	down	down	correct
DVN.US	Devon Energy Corporation	20230512	47.64	47.79	46.84	47.52	5949900	47.52	down	down	correct
DX.US	PC	20230512	21.24	21.24	21.01	21.02	6309	21.02	down	down	correct
DXC.US	DXC Technology Company	20230512	22.98	22.98	22.68	22.87	922400	22.87	down	down	correct
DY.US	Dycom Industries Inc	20230512	96.72	98.97	95.76	96.4	306400	96.4	down	down	correct
E.US	Eni S.p.A	20230512	29.08	29.18	28.93	29.03	145300	29.03	down	down	correct
EAF.US	GrafTech International Ltd	20230512	4.15	4.225	4.14	4.17	1233700	4.17	up	down	incorrect
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20230512	23.05	23.21	23.05	23.21	8174	23.21	up	up	correct
EARN.US	Ellington Residential Mortgage REIT	20230512	6.89	6.94	6.79	6.81	57800	6.81	down	up	incorrect
EAT.US	Brinker International Inc	20230512	36.4	37.31	36.12	36.99	668100	36.99	up	up	correct
EB.US	Eventbrite Inc	20230512	7.23	7.29	6.93	7.01	2934900	7.01	down	down	correct
EBF.US	Ennis Inc	20230512	19.75	20.12	19.75	20.1	85100	20.1	up	up	correct
EBR.US	B	20230512	8.04	8.0872	7.98	8.05	3024	8.05	up	down	incorrect
EBS.US	Emergent BioSolutions Inc	20230512	10.53	10.62	8.69	9.18	1931400	9.18	down	up	incorrect
EC.US	Ecopetrol S.A	20230512	9.18	9.34	9.17	9.31	1883100	9.31	up	up	correct
ECAT.US	BlackRock ESG Capital Allocation Trust	20230512	15.37	15.45	15.25	15.26	302900	15.26	down	down	correct
ECC.US	Eagle Point Credit Company Inc	20230512	11.33	11.41	11.22	11.34	205500	11.34	up	up	correct
ECCC.US	Eagle Point Credit Company Inc	20230512	20.83	21	20.83	21	1600	21	up	up	correct
ECCW.US	ECCW	20230512	22.26	22.48	22.23	22.454	2300	22.454	up	down	incorrect
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20230512	23.85	23.85	23.85	23.85	100	23.85
ECL.US	Ecolab Inc	20230512	175.32	176.17	172.98	174.19	836400	174.19	down	down	correct
ECVT.US	Ecovyst Inc	20230512	10.41	10.56	10.41	10.49	619900	10.49	up	up	correct
ED.US	Consolidated Edison Inc	20230512	99.45	100.08	98.85	99.52	1624600	98.7014	up	up	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20230512	4.69	4.71	4.65	4.69	107100	4.69
EDF.US	Stone Harbor Emerging Markets Income Fund	20230512	4.25	4.25	4.15	4.21	44700	4.21	down	down	correct
EDI.US	Stone Harbor Emerging Markets Total Income Fund	20230512	5.28	5.28	5.04	5.07	35900	5.07	down	down	correct
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20230512	9.22	9.31	9.1	9.12	16500	9.12	down	down	correct
EDR.US	Endeavor Group Holdings Inc	20230512	23.67	24.17	23.61	23.97	2559300	23.97	up	up	correct
EDU.US	New Oriental Education & Technology Group Inc	20230512	38.99	39.15	37.54	37.77	1977900	37.77	down	down	correct
EEA.US	The European Equity Fund Inc	20230512	8.28	8.47	8.28	8.36	13100	8.36	up	up	correct
EEX.US	Emerald Holding Inc	20230512	3.44	3.45	3.34	3.35	38700	3.35	down	down	correct
EFC.US	PA	20230512	19.5515	19.5515	19.5515	19.5515	186	19.5515
EFR.US	Eaton Vance Senior Floating	20230512	11.22	11.29	11.22	11.23	50300	11.23	up	up	correct
EFT.US	Eaton Vance Floating	20230512	11.38	11.42	11.3	11.31	44400	11.31	down	down	correct
EFX.US	Equifax Inc	20230512	205	205.97	202.41	203.95	634600	203.95	down	down	correct
EGF.US	BlackRock Enhanced Government Fund Inc	20230512	10.1	10.1	10.1	10.1	107	10.1
EGGF.US	UN	20230512	10.21	10.21	10.21	10.21	0	10.21
EGHT.US	8x8 Inc	20230512	3.14	3.32	3.01	3.11	3603600	3.11	down	down	correct
EGO.US	Eldorado Gold Corporation	20230512	11.3	11.34	11.16	11.24	1072600	11.24	down	down	correct
EGP.US	EastGroup Properties Inc	20230512	168.21	168.7	166.51	167.31	229400	167.31	down	down	correct
EGY.US	VAALCO Energy Inc	20230512	3.75	3.82	3.64	3.69	1379300	3.69	down	down	correct
EHC.US	Encompass Health Corporation	20230512	61.9	62.12	60.97	61.3	438800	61.3	down	down	correct
EHI.US	Western Asset Global High Income Fund Inc	20230512	7.25	7.34	7.08	7.11	30600	7.11	down	down	correct
EIC.US	Eagle Point Income Company Inc	20230512	14.79	14.79	14.357	14.41	15400	14.41	down	up	incorrect
EICA.US	Eagle Point Income Company Inc.	20230512	23.53	23.53	23.53	23.53	0	23.53
EIG.US	Employers Holdings Inc	20230512	38.11	38.16	37.54	37.76	71100	37.76	down	up	incorrect
EIX.US	Edison International	20230512	73.73	74.33	73	73.68	1508300	73.68	down	down	correct
EL.US	The Estée Lauder Companies Inc	20230512	199.73	200.94	196.3	199.15	4013600	199.15	down	down	correct
ELAN.US	Elanco Animal Health Incorporated	20230512	8.77	8.78	8.5	8.57	11327200	8.57	down	down	correct
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20230512	23.31	23.39	23.24	23.39	5519	23.39	up	up	correct
ELF.US	e.l.f. Beauty Inc	20230512	89.8	91.64	89.62	90.29	956800	90.29	up	up	correct
ELP.US	Companhia Paranaense de Energia	20230512	7.69	7.78	7.61	7.63	263050	7.63	down	down	correct
ELS.US	Equity LifeStyle Properties Inc	20230512	69.18	69.39	67.96	68.82	586600	68.82	down	down	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20230512	8.54	8.64	8.54	8.59	200800	8.59	up	down	incorrect
EME.US	EMCOR Group Inc	20230512	165.32	167.03	164.7	165.1	267300	165.1	down	down	correct
EMF.US	Templeton Emerging Markets Fund	20230512	11.3	11.33	11.21	11.22	7000	11.22	down	down	correct
EMN.US	Eastman Chemical Company	20230512	79.1	79.79	78.36	78.7	729900	78.7	down	down	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20230512	26.87	27.24	26.87	26.92	11100	26.92	up	up	correct
EMP.US	Entergy Mississippi Inc. 1M BD 66	20230512	23.09	23.31	23.09	23.29	4994	23.29	up	up	correct
EMR.US	Emerson Electric Co	20230512	82.67	82.98	81.61	82.52	2625200	82.52	down	down	correct
ENB.US	Enbridge Inc	20230512	38.82	38.99	38.35	38.44	4798300	38.44	down	down	correct
ENFN.US	Enfusion Inc.	20230512	8.12	8.31	7.94	8.07	900600	8.07	down	down	correct
ENIC.US	Enel Chile S.A	20230512	3.05	3.09	3.03	3.04	886392	2.7265	down	down	correct
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20230512	24.07	24.07	23.67	23.67	400	23.67	down	down	correct
ENLC.US	EnLink Midstream LLC	20230512	8.72	8.87	8.72	8.82	1290100	8.82	up	up	correct
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20230512	24.13	24.3	24.07	24.168	4200	24.168	up	up	correct
ENS.US	EnerSys	20230512	84.23	84.86	82.5	83.66	136300	83.66	down	down	correct
ENV.US	Envestnet Inc	20230512	56.12	56.67	55.87	56.55	282000	56.55	up	up	correct
ENVA.US	Enova International Inc	20230512	42.89	42.89	42.15	42.36	110100	42.36	down	down	correct
ENZ.US	Enzo Biochem Inc	20230512	2.56	2.56	2.4	2.45	157200	2.45	down	down	correct
EOD.US	Wells Fargo Advantage Funds	20230512	4.19	4.21	4.18	4.18	62182	4.18	down	down	correct
EOG.US	EOG Resources Inc	20230512	111.48	111.9	109.37	110.42	1874094	110.42	down	down	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20230512	15.55	15.66	15.48	15.66	61700	15.66	up	up	correct
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20230512	16.43	16.43	16.27	16.38	70600	16.38	down	down	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20230512	17.34	17.37	17.24	17.37	13700	17.37	up	up	correct
EP.US	PC	20230512	46.08	46.199	46.01	46.01	1702	46.01	down	down	correct
EPAC.US	Enerpac Tool Group Corp	20230512	23.76	24.1	23.63	24.1	246600	24.1	up	up	correct
EPAM.US	EPAM Systems Inc	20230512	231.64	233.08	226.33	229.7	860900	229.7	down	down	correct
EPC.US	Edgewell Personal Care Company	20230512	44.38	44.57	43.66	44.22	326500	44.22	down	up	incorrect
EPD.US	Enterprise Products Partners L.P	20230512	25.96	26.05	25.84	25.92	3871800	25.92	down	down	correct
EPR.US	PG	20230512	19.37	19.37	18.99	19.14	4579	19.14	down	down	correct
EPRT.US	Essential Properties Realty Trust Inc	20230512	24.91	24.93	24.63	24.87	426500	24.87	down	down	correct
EQC.US	PD	20230512	25.05	25.9	25	25.45	38900	25.45	up	up	correct
EQH.US	PC	20230512	16.5	16.5	16.22	16.5	8960	16.5
EQNR.US	Equinor ASA	20230512	28.22	28.34	27.75	27.89	3766500	27.89	down	up	incorrect
EQR.US	Equity Residential	20230512	62.99	63	62.34	62.8	2094700	62.8	down	down	correct
EQS.US	Equus Total Return Inc	20230512	1.59	1.59	1.49	1.58	8100	1.58	down	down	correct
EQT.US	EQT Corporation	20230512	32.35	33.59	31.67	33.45	8721900	33.45	up	up	correct
ERF.US	Enerplus Corporation	20230512	14.18	14.25	13.93	14.05	705700	14.05	down	down	correct
ERJ.US	Embraer S.A	20230512	14.42	14.84	13.98	14.3	4357400	14.3	down	up	incorrect
ES.US	Eversource Energy	20230512	76.62	77.28	76.62	77.08	1803512	76.3818	up	up	correct
ESE.US	ESCO Technologies Inc	20230512	98.21	98.4	96.65	97.14	55900	97.14	down	down	correct
ESI.US	Element Solutions Inc	20230512	17.81	17.87	17.59	17.64	1260900	17.64	down	down	correct
ESMT.US	EngageSmart LLC	20230512	16.88	16.99	16.56	16.72	314800	16.72	down	down	correct
ESNT.US	Essent Group Ltd	20230512	43.82	43.85	43.22	43.28	363800	43.28	down	down	correct
ESRT.US	Empire State Realty Trust Inc	20230512	5.68	5.7	5.51	5.56	758700	5.56	down	down	correct
ESS.US	Essex Property Trust Inc	20230512	216.6	217.29	213.43	215.32	313500	215.32	down	up	incorrect
ESTC.US	Elastic N.V	20230512	58.67	59.22	57.45	58.45	980000	58.45	down	down	correct
ESTE.US	Earthstone Energy Inc	20230512	12.78	12.89	12.445	12.71	639600	12.71	down	down	correct
ETB.US	Eaton Vance Tax	20230512	12.98	13	12.93	12.94	80600	12.94	down	down	correct
ETD.US	Ethan Allen Interiors Inc	20230512	27.28	27.86	27.28	27.66	236500	27.66	up	up	correct
ETG.US	Eaton Vance Tax	20230512	16.08	16.08	15.83	15.86	124500	15.86	down	down	correct
ETI.US	P	20230512	23.76	24.53	23.76	23.9433	4772	23.9433	up	up	correct
ETJ.US	Eaton Vance Risk	20230512	7.91	7.97	7.86	7.88	102900	7.88	down	down	correct
ETN.US	Eaton Corporation plc	20230512	169.78	170.29	166.71	168.58	892100	168.58	down	up	incorrect
ETO.US	Eaton Vance Tax	20230512	22.09	22.09	21.9	21.98	28000	21.98	down	down	correct
ETR.US	Entergy Corporation	20230512	107.04	107.73	106.64	107.14	636000	107.14	up	up	correct
ETRN.US	Equitrans Midstream Corporation	20230512	5.35	5.51	5.31	5.45	5899400	5.45	up	up	correct
ETV.US	Eaton Vance Tax	20230512	12.13	12.23	12.11	12.23	361900	12.23	up	up	correct
ETW.US	Eaton Vance Tax	20230512	8.11	8.12	8.07	8.08	114800	8.08	down	down	correct
ETWO.US	E2open Parent Holdings Inc	20230512	4.41	4.44	4.37	4.39	843700	4.39	down	down	correct
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20230512	17.89	17.89	17.74	17.83	37325	17.7685	down	down	correct
ETY.US	Eaton Vance Tax	20230512	11.71	11.74	11.57	11.61	412300	11.61	down	down	correct
EURN.US	Euronav NV	20230512	16.73	16.89	16.215	16.22	1309100	16.22	down	down	correct
EVA.US	Enviva Partners LP	20230512	8.66	8.82	8.28	8.44	1721700	8.44	down	down	correct
EVC.US	Entravision Communications Corporation	20230512	4.72	4.8	4.68	4.72	357000	4.72
EVF.US	Eaton Vance Senior Income Trust	20230512	5.23	5.25	5.22	5.22	43700	5.22	down	down	correct
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20230512	9.83	9.86	9.73	9.74	35400	9.74	down	down	correct
EVH.US	Evolent Health Inc	20230512	35.67	35.83	34.86	35.24	464100	35.24	down	down	correct
EVN.US	Eaton Vance Municipal Income Trust	20230512	9.98	10.01	9.96	9.97	34800	9.97	down	down	correct
EVR.US	Evercore Inc	20230512	107.62	107.62	104.95	105.94	190300	105.94	down	up	incorrect
EVRG.US	Evergy Inc	20230512	62.78	63.105	62.1	62.37	799430	61.7337	down	down	correct
EVRI.US	Everi Holdings Inc	20230512	14.64	15.12	14.4	14.45	1011000	14.45	down	down	correct
EVT.US	Eaton Vance Tax	20230512	21.94	22.05	21.67	21.81	113500	21.81	down	up	incorrect
EVTC.US	EVERTEC Inc	20230512	35.12	35.12	34.6	35.07	161100	35.07	down	down	correct
EW.US	Edwards Lifesciences Corporation	20230512	88.74	89.25	88.39	89.18	1565400	89.18	up	up	correct
EXG.US	Eaton Vance Tax	20230512	7.83	7.83	7.72	7.76	538500	7.76	down	down	correct
EXK.US	Endeavour Silver Corp	20230512	3.42	3.48	3.36	3.4	1978100	3.4	down	down	correct
EXP.US	Eagle Materials Inc	20230512	157.86	158.85	156.7	158.31	306800	158.31	up	up	correct
EXPR.US	Express Inc	20230512	0.83	0.83	0.76	0.81	947800	0.81	down	down	correct
EXR.US	Extra Space Storage Inc	20230512	152.36	153.6	151.67	153.54	513900	153.54	up	up	correct
F.US	PC	20230512	23.95	24.2727	23.89	24.05	25522	24.05	up	up	correct
FACT.US	Freedom Acquisition I Corp	20230512	10.42	10.44	10.42	10.42	400	10.42
FAF.US	First American Financial Corporation	20230512	57.1	57.31	55.74	56.29	503800	56.29	down	down	correct
FBK.US	FB Financial Corporation	20230512	25.31	25.35	24.42	25.28	163800	25.28	down	down	correct
FBP.US	First BanCorp	20230512	10.79	10.85	10.56	10.71	776000	10.71	down	down	correct
FC.US	Franklin Covey Co	20230512	35.56	35.88	35.51	35.72	48500	35.72	up	up	correct
FCF.US	First Commonwealth Financial Corporation	20230512	11.56	11.71	11.43	11.7	488100	11.7	up	up	correct
FCN.US	FTI Consulting Inc	20230512	177.94	177.94	175.88	176.06	115600	176.06	down	down	correct
FCPT.US	Four Corners Property Trust Inc	20230512	25.88	26.01	25.66	25.85	204900	25.85	down	down	correct
FCRX.US	FCRX	20230512	23.6	23.64	23.5	23.64	4200	23.64	up	up	correct
FCT.US	First Trust Senior Floating Rate Income Fund II	20230512	9.58	9.6	9.54	9.59	49900	9.59	up	up	correct
FCX.US	Freeport	20230512	34.7	34.99	34.37	34.99	10941700	34.99	up	down	incorrect
FDEU.US	First Trust Dynamic Europe Equity Income Fund	20230512	13.096	13.11	13.01	13.03	8800	13.03	down	down	correct
FDP.US	Fresh Del Monte Produce Inc	20230512	27.4	27.54	26.85	26.99	137008	26.7878	down	down	correct
FDS.US	FactSet Research Systems Inc	20230512	402.72	404.69	397.64	398.36	262716	398.36	down	up	incorrect
FDX.US	FedEx Corporation	20230512	225.24	225.98	220.26	222.93	1641200	222.93	down	down	correct
FE.US	FirstEnergy Corp	20230512	39.66	39.76	39.28	39.46	3399300	39.46	down	down	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20230512	9.789	9.789	9.789	9.789	0	9.789
FEI.US	First Trust MLP and Energy Income Fund	20230512	7.55	7.61	7.48	7.52	229300	7.52	down	down	correct
FENG.US	Phoenix New Media Limited	20230512	2.46	2.51	2.4	2.51	9100	2.51	up	up	correct
FERG.US	Ferguson plc	20230512	144.87	145.54	143.38	144.4	1080000	144.4	down	down	correct
FET.US	Forum Energy Technologies Inc	20230512	21.65	21.97	21.1	21.52	55100	21.52	down	down	correct
FF.US	FutureFuel Corp	20230512	8.65	8.9	8.6	8.89	201000	8.89	up	up	correct
FFA.US	First Trust Enhanced Equity Income Fund	20230512	16.73	16.73	16.45	16.56	38700	16.56	down	down	correct
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20230512	12.69	12.78	12.62	12.67	96600	12.67	down	down	correct
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20230512	2.87	2.91	2.87	2.88	42500	2.88	up	up	correct
FHI.US	Federated Hermes Inc	20230512	37.76	37.81	37.01	37.13	661500	37.13	down	down	correct
FHN.US	PE	20230512	18.33	18.37	18	18.37	31226	18.37	up	up	correct
FICO.US	Fair Isaac Corporation	20230512	751.41	758.59	741.28	743.83	305500	743.83	down	down	correct
FIF.US	First Trust Energy Infrastructure Fund	20230512	14.28	14.52	14.13	14.25	42200	14.25	down	down	correct
FIGS.US	FIGS Inc.	20230512	8.03	8.05	7.73	7.82	1590700	7.82	down	down	correct
FINS.US	Angel Oak Financial Strategies Income Term Trust	20230512	11.84	11.99	11.84	11.84	87459	11.7455
FINV.US	FinVolution Group	20230512	4.12	4.18	4.07	4.09	546500	4.09	down	down	correct
FIS.US	Fidelity National Information Services Inc	20230512	55.38	55.39	54.28	55.07	2178400	55.07	down	down	correct
FIX.US	Comfort Systems USA Inc	20230512	150.01	152.63	150.01	150.29	228950	150.0905	up	up	correct
FL.US	Foot Locker Inc	20230512	38.86	39.25	38.28	39.23	1387600	39.23	up	up	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20230512	13.7	13.9	13.53	13.67	19800	13.67	down	up	incorrect
FLNG.US	FLEX LNG Ltd	20230512	32.86	33.25	32.386	32.94	235700	32.94	up	up	correct
FLO.US	Flowers Foods Inc	20230512	28.82	28.93	28.59	28.66	1717000	28.66	down	down	correct
FLR.US	Fluor Corporation	20230512	26.54	26.63	25.7	25.83	1147300	25.83	down	down	correct
FLS.US	Flowserve Corporation	20230512	35.15	35.36	34.66	34.96	610000	34.96	down	down	correct
FLT.US	FLEETCOR Technologies Inc	20230512	227.78	228.98	225.14	227.04	267500	227.04	down	down	correct
FMC.US	FMC Corporation	20230512	109.66	110.54	108.67	109.58	776300	109.58	down	down	correct
FMN.US	Federated Premier Municipal Income Fund	20230512	10.74	10.75	10.68	10.74	24300	10.74
FMS.US	Fresenius Medical Care AG & Co. KGaA	20230512	23.83	23.855	23.49	23.51	546386	22.8991	down	down	correct
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20230512	100.94	101.8	100.56	100.93	406800	100.93	down	down	correct
FMY.US	First Trust Mortgage Income Fund	20230512	11.46	11.46	11.33	11.33	2400	11.33	down	down	correct
FN.US	Fabrinet	20230512	91.97	92.39	90.36	91.83	241000	91.83	down	down	correct
FNA.US	Paragon 28 Inc.	20230512	18	18.24	17.68	17.84	193400	17.84	down	up	incorrect
FNB.US	PE	20230512	22.25	22.53	22.25	22.36	6152	22.36	up	up	correct
FND.US	Floor & Decor Holdings Inc	20230512	93.28	93.97	91.89	92.57	1196800	92.57	down	down	correct
FNF.US	Fidelity National Financial Inc	20230512	34.69	34.74	33.96	34.38	1057100	34.38	down	down	correct
FNV.US	Franco	20230512	154.5	156.85	154.41	156.72	446400	156.72	up	up	correct
FOA.US	Finance Of America Companies Inc	20230512	1.47	1.4999	1.34	1.37	94883	1.37	down	down	correct
FOF.US	Cohen & Steers Closed	20230512	10.66	10.68	10.55	10.55	16300	10.55	down	down	correct
FOR.US	Forestar Group Inc	20230512	20.17	20.32	19.65	19.87	143400	19.87	down	down	correct
FORG.US	ForgeRock Inc.	20230512	20.07	20.18	19.995	20.09	341800	20.09	up	down	incorrect
FOUR.US	Shift4 Payments Inc	20230512	62.04	62.42	61.02	61.55	1049700	61.55	down	down	correct
FPH.US	Five Point Holdings LLC	20230512	2.29	2.33	2.24	2.33	42100	2.33	up	up	correct
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20230512	14.96	15.09	14.75	14.83	137000	14.83	down	up	incorrect
FPI.US	Farmland Partners Inc	20230512	10.8	10.84	10.65	10.68	312300	10.68	down	down	correct
FPL.US	First Trust New Opportunities MLP & Energy Fund	20230512	5.87	5.91	5.81	5.85	49500	5.85	down	down	correct
FR.US	First Industrial Realty Trust Inc	20230512	53.35	53.7	52.96	53.3	483400	53.3	down	down	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20230512	11.56	11.6	11.51	11.59	156200	11.59	up	down	incorrect
FRC.US	PM	20230512	0.03	0.04	0.016	0.02	360337	0.02	down	up	incorrect
FRO.US	Frontline Ltd	20230512	15.28	15.49	14.59	14.81	2143800	14.81	down	down	correct
FRT.US	PC	20230512	21.11	21.42	21.11	21.42	3748	21.42	up	down	incorrect
FSK.US	FS KKR Capital Corp	20230512	19.04	19.1	18.855	18.89	522009	18.8405	down	down	correct
FSLY.US	Fastly Inc	20230512	13.14	13.5	12.62	12.97	1994700	12.97	down	down	correct
FSM.US	Fortuna Silver Mines Inc	20230512	3.47	3.53	3.43	3.48	3133000	3.48	up	up	correct
FSR.US	Fisker Inc	20230512	6.05	6.11	5.79	6.09	5281900	6.09	up	up	correct
FSS.US	Federal Signal Corporation	20230512	52	52.71	51.9	52.34	187242	52.242	up	down	incorrect
FT.US	Franklin Universal Trust	20230512	6.76	6.79	6.72	6.73	30000	6.73	down	down	correct
FTCH.US	Farfetch Limited	20230512	4.18	4.18	3.88	3.98	10525700	3.98	down	down	correct
FTHY.US	First Trust High Yield Opportunities 2027 Term Fund	20230512	13.74	13.8	13.6	13.689	45200	13.689	down	down	correct
FTI.US	TechnipFMC plc	20230512	14.29	14.35	13.8	14.08	5655200	14.08	down	down	correct
FTK.US	Flotek Industries Inc	20230512	0.65	0.68	0.63	0.65	249900	0.65
FTS.US	Fortis Inc	20230512	45.57	45.91	45.33	45.42	4515100	45.001	down	down	correct
FTV.US	Fortive Corporation	20230512	64.57	64.86	63.83	64.51	2065300	64.51	down	down	correct
FUBO.US	fuboTV Inc	20230512	1.86	1.86	1.68	1.72	13083200	1.72	down	down	correct
FUL.US	H.B. Fuller Company	20230512	66.1	66.27	64.82	65.31	216300	65.31	down	down	correct
FUN.US	Cedar Fair L.P	20230512	43.27	43.49	42.69	43.09	141100	43.09	down	down	correct
FVRR.US	Fiverr International Ltd	20230512	28.24	30.22	27.75	27.94	831600	27.94	down	down	correct
FXLV.US	F45 Training Holdings Inc.	20230512	0.86	0.9	0.822	0.871	211000	0.871	up	up	correct
G.US	Genpact Limited	20230512	36.24	37.49	36.15	36.86	3005500	36.86	up	up	correct
GAB.US	PK	20230512	22.79	22.96	22.79	22.96	855	22.96	up	up	correct
GAM.US	PB	20230512	25.7	25.85	25.7	25.85	1315	25.85	up	up	correct
GATO.US	Gatos Silver Inc	20230512	5.61	5.66	5.35	5.49	446600	5.49	down	down	correct
GATX.US	GATX Corporation	20230512	112.11	112.29	110.19	111.13	80200	111.13	down	down	correct
GB.US	Global Blue Group Holding AG	20230512	5.49	5.6828	5.3	5.44	15199	5.44	down	down	correct
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20230512	16.75	16.98	16.75	16.86	28600	16.86	up	up	correct
GBX.US	The Greenbrier Companies Inc	20230512	26.88	27.13	26.09	26.54	205700	26.54	down	down	correct
GCI.US	Gannett Co Inc	20230512	1.95	2.05	1.935	2.03	965262	2.03	up	up	correct
GCO.US	Genesco Inc	20230512	31.14	31.14	29.88	30.47	185200	30.47	down	up	incorrect
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20230512	4.4	4.4	4.37	4.381	3823	4.381	down	down	correct
GD.US	General Dynamics Corporation	20230512	208.85	210.33	208.11	209.96	1137500	209.96	up	up	correct
GDDY.US	GoDaddy Inc	20230512	70.37	70.6	69.59	70.45	898800	70.45	up	up	correct
GDL.US	PC	20230512	49.6943	49.6943	49.6943	49.6943	150	49.6943
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20230512	12.57	12.58	12.45	12.49	5300	12.49	down	down	correct
GDOT.US	Green Dot Corporation	20230512	16.74	16.81	16.6	16.75	208900	16.75	up	up	correct
GE.US	General Electric Company	20230512	99.58	100	97.71	98.8	3457700	98.8	down	down	correct
GEF.US	B	20230512	75.28	76.51	75.22	76.51	12000	76.51	up	up	correct
GEL.US	Genesis Energy L.P	20230512	9.82	10.02	9.8	9.87	134700	9.87	up	up	correct
GENI.US	Genius Sports Limited	20230512	4.61	4.67	4.52	4.63	889197	4.63	up	up	correct
GEO.US	The GEO Group Inc	20230512	8.95	9.09	8.46	8.66	3320300	8.66	down	down	correct
GER.US	Goldman Sachs MLP and Energy Renaissance Fund	20230512	12.66	12.813	12.66	12.72	19900	12.72	up	up	correct
GES.US	Guess' Inc	20230512	18.06	18.17	17.86	18.13	787100	18.13	up	down	incorrect
GF.US	The New Germany Fund Inc	20230512	8.77	8.77	8.7	8.75	14900	8.75	down	down	correct
GFF.US	Griffon Corporation	20230512	31.03	31.25	30.44	30.73	394700	30.73	down	down	correct
GFI.US	Gold Fields Limited	20230512	15.61	15.85	15.54	15.62	5337700	15.62	up	down	incorrect
GFL.US	GFL Environmental Inc	20230512	37.95	38.15	37.225	37.71	632000	37.71	down	up	incorrect
GGB.US	Gerdau S.A	20230512	4.83	4.96	4.81	4.9	7897548	4.8002	up	up	correct
GGG.US	Graco Inc	20230512	77.77	78.21	76.52	77.14	441000	77.14	down	down	correct
GGT.US	PG	20230512	23.737	23.737	23.737	23.737	0	23.737
GHC.US	Graham Holdings Company	20230512	579.96	580.25	576.1	577.16	11500	577.16	down	down	correct
GHG.US	GreenTree Hospitality Group Ltd	20230512	4.35	4.48	4.321	4.38	9900	4.38	up	down	incorrect
GHL.US	Greenhill & Co. Inc	20230512	6.89	7.28	6.6	6.75	155000	6.75	down	down	correct
GHLD.US	Guild Holdings Company	20230512	10.075	10.075	10.05	10.05	900	10.05	down	down	correct
GHM.US	Graham Corporation	20230512	11.65	11.98	11.36	11.46	10400	11.46	down	down	correct
GHY.US	PGIM Global High Yield Fund Inc	20230512	10.89	10.9	10.73	10.75	166500	10.75	down	down	correct
GIB.US	CGI Inc	20230512	102.56	103.5	102.14	102.66	121800	102.66	up	down	incorrect
GIC.US	Global Industrial Company	20230512	23.5	23.84	23.31	23.5	41300	23.5
GIL.US	Gildan Activewear Inc	20230512	30.19	30.76	30.19	30.69	649100	30.69	up	up	correct
GIM.US	Templeton Global Income Fund	20230512	4.2	4.22	4.18	4.2	188300	4.2
GIS.US	General Mills Inc	20230512	90.05	90.65	89.97	90.61	2145000	90.61	up	up	correct
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20230512	7.58	7.58	7.58	7.58	0	7.58
GJO.US	Strats Trust Wal Mart Stores Inc. STRT CTF 05	20230512	24.6	24.6	24.6	24.6	800	24.6
GJP.US	STRATS Trust For Dominion Resources Inc. Securities Series 2005	20230512	24.99	24.99	24.99	24.99	1300	24.99
GJR.US	Strats Trust For Procter & Gambel Security CTF 2006	20230512	25	25	25	25	2	25
GJS.US	STRATS Trust for Goldman Sachs Group Securities Series 2006	20230512	21.54	21.98	21.5	21.55	4000	21.55	up	up	correct
GJT.US	Strats(SM) Trust For Allstate Corp Securities Series 2006	20230512	21.59	21.74	21.55	21.73	1600	21.73	up	up	correct
GKOS.US	Glaukos Corporation	20230512	59.2	59.44	58.37	58.81	315100	58.81	down	down	correct
GL.US	PD	20230512	18.68	18.68	18.45	18.66	4536	18.66	down	down	correct
GLOB.US	Globant S.A	20230512	138.25	139.09	135.405	137.78	542100	137.78	down	up	incorrect
GLOG.US	PA	20230512	22	22.59	21.8	22.0379	12599	22.0379	up	up	correct
GLOP.US	PC	20230512	21	21	20.5001	20.5001	2011	20.5001	down	down	correct
GLP.US	PB	20230512	25.05	25.6477	25.05	25.6101	6627	25.6101	up	up	correct
GLT.US	Glatfelter Corporation	20230512	3.81	3.82	3.63	3.64	246200	3.64	down	up	incorrect
GLW.US	Corning Incorporated	20230512	31.03	31.15	30.75	30.99	2636000	30.99	down	down	correct
GM.US	General Motors Company	20230512	33.25	33.28	32.13	32.4	13026000	32.4	down	up	incorrect
GME.US	GameStop Corp	20230512	20.83	20.98	20.23	20.69	2003900	20.69	down	down	correct
GMED.US	Globus Medical Inc	20230512	57.56	57.72	56.37	56.83	1158600	56.83	down	down	correct
GMRE.US	PA	20230512	25.1386	25.14	25.125	25.1303	6473	25.1303	down	up	incorrect
GMS.US	GMS Inc	20230512	59.88	60.645	59.39	59.96	203000	59.96	up	up	correct
GNE.US	PA	20230512	9.34	9.3401	9.33	9.33	323	9.33	down	down	correct
GNK.US	Genco Shipping & Trading Limited	20230512	14.4	14.58	13.93	13.99	802200	13.84	down	down	correct
GNL.US	PB	20230512	19.9	20.14	19.864	19.91	4246	19.91	up	down	incorrect
GNRC.US	Generac Holdings Inc	20230512	112.69	114.84	109.43	111.49	797600	111.49	down	down	correct
GNT.US	PA	20230512	23.65	23.65	23.65	23.65	0	23.65
GNW.US	Genworth Financial Inc	20230512	5.29	5.4	5.26	5.31	3255700	5.31	up	up	correct
GOF.US	Guggenheim Strategic Opportunities Fund	20230512	15.99	16.06	15.86	15.91	405500	15.91	down	down	correct
GOL.US	Gol Linhas Aéreas Inteligentes S.A	20230512	2.99	3.02	2.89	2.94	1133100	2.94	down	down	correct
GOLD.US	Barrick Gold Corporation	20230512	18.97	19.22	18.9	19.18	9810600	19.18	up	up	correct
GOLF.US	Acushnet Holdings Corp	20230512	46.4	47.3	45.6	46.28	333300	46.28	down	down	correct
GOOS.US	Canada Goose Holdings Inc	20230512	20.35	20.455	20.03	20.24	856700	20.24	down	down	correct
GOTU.US	Gaotu Techedu Inc	20230512	2.93	2.97	2.86	2.86	1475000	2.86	down	down	correct
GPC.US	Genuine Parts Company	20230512	171.84	172.71	169.57	170.65	510800	170.65	down	down	correct
GPI.US	Group 1 Automotive Inc	20230512	219.22	221.53	217.04	217.48	133451	217.48	down	down	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20230512	24.21	24.61	24.16	24.5	10400	24.5	up	up	correct
GPK.US	Graphic Packaging Holding Company	20230512	25.68	25.97	25.63	25.95	1938900	25.95	up	up	correct
GPMT.US	Granite Point Mortgage Trust Inc	20230512	4.32	4.325	4.24	4.31	352700	4.31	down	down	correct
GPN.US	Global Payments Inc	20230512	103.99	104	101.96	102.6	1049300	102.6	down	down	correct
GPOR.US	Gulfport Energy Corporation	20230512	92.57	95.87	91.71	95.82	118200	95.82	up	up	correct
GPRK.US	GeoPark Limited	20230512	10.33	10.505	10.24	10.31	86033	10.1753	down	down	correct
GPS.US	The Gap Inc	20230512	8.24	8.27	7.84	7.9	9311700	7.9	down	down	correct
GRC.US	The Gorman	20230512	24.55	24.86	24.49	24.55	41400	24.55
GRP.US	UN	20230512	60.2	60.2	59.79	59.79	586	59.79	down	down	correct
GRX.US	The Gabelli Healthcare & Wellness Trust	20230512	10.01	10.03	9.98	10.01	16132	10.01
GS.US	PK	20230512	24.46	24.6368	24.41	24.6	226578	24.6	up	up	correct
GSBD.US	Goldman Sachs BDC Inc	20230512	13.2	13.27	13.02	13.08	337600	13.08	down	down	correct
GSK.US	GlaxoSmithKline plc	20230512	36.86	37.115	36.45	36.53	2048207	36.1787	down	down	correct
GSL.US	PB	20230512	25.05	25.1151	25.05	25.0999	11218	25.0999	up	up	correct
GSQB.US	G Squared Ascend II Inc	20230512	10.41	10.41	10.41	10.41	200	10.41
GTES.US	Gates Industrial Corporation plc	20230512	13.65	13.74	13.4	13.53	308900	13.53	down	down	correct
GTLS.US	Chart Industries Inc	20230512	117.56	117.73	112.33	114.28	570900	114.28	down	up	incorrect
GTN.US	A	20230512	7.49	7.93	7.49	7.92	4400	7.92	up	up	correct
GTNA.US	Gray Television Inc	20230512	7.49	7.93	7.49	7.92	4432	7.92	up	up	correct
GTY.US	Getty Realty Corp	20230512	33.81	33.9	33.47	33.63	237700	33.63	down	down	correct
GUT.US	PC	20230512	24.7833	24.87	24.7105	24.87	1631	24.87	up	up	correct
GVA.US	Granite Construction Incorporated	20230512	37.84	38.07	36.47	37.01	534900	37.01	down	down	correct
GWRE.US	Guidewire Software Inc	20230512	78.54	78.99	77.62	78.58	324900	78.58	up	up	correct
GWW.US	W.W. Grainger Inc	20230512	686.31	691.34	677.63	684.62	176800	684.62	down	down	correct
H.US	Hyatt Hotels Corporation	20230512	112.52	114.85	112.51	113.55	1205500	113.55	up	up	correct
HAE.US	Haemonetics Corporation	20230512	87.03	89.56	86.75	89.45	387400	89.45	up	up	correct
HAL.US	Halliburton Company	20230512	28.82	29.18	28.42	28.61	9583700	28.61	down	up	incorrect
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20230512	25.93	26.37	25.24	25.45	451700	25.45	down	down	correct
HAYW.US	Hayward Holdings Inc	20230512	11.26	11.48	11.155	11.47	2522400	11.47	up	up	correct
HBB.US	Hamilton Beach Brands Holding Company	20230512	10.68	10.96	10.49	10.63	11900	10.63	down	down	correct
HBI.US	Hanesbrands Inc	20230512	4.12	4.14	4.02	4.05	5438900	4.05	down	up	incorrect
HBM.US	Hudbay Minerals Inc	20230512	4.6	4.74	4.58	4.66	1365100	4.66	up	up	correct
HCA.US	HCA Healthcare Inc	20230512	278.8	280.27	274.76	275.87	1171800	275.87	down	down	correct
HCC.US	Warrior Met Coal Inc	20230512	37.76	38.035	36.985	37.17	536000	37.17	down	down	correct
HCI.US	HCI Group Inc	20230512	55.21	57.22	55.21	56.69	47322	56.2922	up	up	correct
HCXY.US	Hercules Capital Inc	20230512	24.15	24.25	23.6	23.86	5100	23.86	down	down	correct
HD.US	The Home Depot Inc	20230512	288	290.97	287.45	290.47	3436100	290.47	up	up	correct
HDB.US	HDFC Bank Limited	20230512	67.63	68.12	67.49	67.95	1532300	67.95	up	up	correct
HE.US	Hawaiian Electric Industries Inc	20230512	37.31	37.6	36.97	37.11	267393	36.746	down	down	correct
HEI.US	A	20230512	133.59	134.04	129.9	131.85	180000	131.85	down	down	correct
HEP.US	Holly Energy Partners L.P	20230512	16.56	16.56	16.37	16.46	137200	16.46	down	down	correct
HEQ.US	John Hancock Hedged Equity & Income Fund	20230512	10.93	10.93	10.81	10.86	27400	10.86	down	down	correct
HES.US	Hess Corporation	20230512	133.88	134.34	131.63	132.79	1442200	132.79	down	down	correct
HESM.US	Hess Midstream LP	20230512	28.62	28.8	28.4	28.68	197600	28.68	up	up	correct
HFRO.US	PA	20230512	19.9499	19.95	19.65	19.7776	6346	19.7776	down	up	incorrect
HGLB.US	Highland Global Allocation Fund	20230512	8.41	8.59	8.41	8.57	38700	8.57	up	up	correct
HGV.US	Hilton Grand Vacations Inc	20230512	41.47	41.79	40.61	40.9	490100	40.9	down	down	correct
HHC.US	The Howard Hughes Corporation	20230512	75.34	75.74	74.59	75.71	220900	75.71	up	up	correct
HI.US	Hillenbrand Inc	20230512	46.79	47.33	46.19	46.8	324800	46.8	up	up	correct
HIG.US	PG	20230512	24.73	24.84	24.73	24.7979	40354	24.7979	up	down	incorrect
HII.US	Huntington Ingalls Industries Inc	20230512	198.13	198.13	194.17	195.27	266500	195.27	down	up	incorrect
HPQ.US	HP Inc	20230512	29.35	29.35	28.53	28.9	7327900	28.9	down	down	correct
HIO.US	Western Asset High Income Opportunity Fund Inc	20230512	3.77	3.77	3.72	3.73	276300	3.73	down	down	correct
HIPO.US	Hippo Holdings Inc	20230512	19.28	19.46	18.76	19.25	62800	19.25	down	down	correct
HIW.US	Highwoods Properties Inc	20230512	21.44	21.44	20.65	20.74	1251600	20.74	down	down	correct
HIX.US	Western Asset High Income Fund II Inc	20230512	4.67	4.68	4.6	4.61	116000	4.61	down	down	correct
HL.US	PB	20230512	60	60	60	60	0	60
HLF.US	Herbalife Nutrition Ltd	20230512	14.7	14.89	13.98	14.03	1400800	14.03	down	down	correct
HLI.US	Houlihan Lokey Inc	20230512	89.53	89.96	88.37	88.7	344800	88.7	down	down	correct
HLIO.US	Helios Technologies Inc.	20230512	55	55.35	53.45	54.37	75100	54.37	down	down	correct
HLT.US	Hilton Worldwide Holdings Inc	20230512	141.55	142.44	140.69	141.58	1245392	141.4327	up	up	correct
HLX.US	Helix Energy Solutions Group Inc	20230512	6.82	6.91	6.68	6.73	1497500	6.73	down	down	correct
HMC.US	Honda Motor Co. Ltd	20230512	27.91	28.05	27.66	27.75	1280900	27.75	down	up	incorrect
HMN.US	Horace Mann Educators Corporation	20230512	33.52	33.59	32.86	33.24	100500	33.24	down	down	correct
HMY.US	Harmony Gold Mining Company Limited	20230512	5	5.15	4.96	5.1	3618900	5.1	up	up	correct
HNI.US	HNI Corporation	20230512	27.67	28.09	27.22	27.71	176200	27.71	up	up	correct
HOG.US	Harley	20230512	34.22	34.4728	33.43	33.67	1731254	33.67	down	down	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20230512	20.26	20.265	19.835	19.92	942506	19.7465	down	down	correct
HOV.US	Hovnanian Enterprises Inc	20230512	84.09	84.09	78.85	80.95	50100	80.95	down	down	correct
HP.US	Helmerich & Payne Inc	20230512	31.34	31.59	30.73	31.15	1161200	30.6625	down	down	correct
HPE.US	Hewlett Packard Enterprise Company	20230512	13.85	13.91	13.71	13.83	14413300	13.83	down	down	correct
HPF.US	John Hancock Preferred Income Fund II	20230512	14.5	14.66	14.24	14.25	49700	14.25	down	down	correct
HPI.US	John Hancock Preferred Income Fund	20230512	14.39	14.59	14.17	14.21	54100	14.21	down	up	incorrect
HPS.US	John Hancock Preferred Income Fund III	20230512	13.19	13.32	13.09	13.12	91300	13.12	down	down	correct
HQH.US	Tekla Healthcare Investors	20230512	17.5	17.66	17.35	17.41	88100	17.41	down	down	correct
HQL.US	Tekla Life Sciences Investors	20230512	13.94	13.97	13.81	13.86	27100	13.86	down	up	incorrect
HR.US	Healthcare Realty Trust Incorporated	20230512	19.96	20.21	19.85	20.14	2803500	19.83	up	up	correct
HRB.US	H&R Block Inc	20230512	31.99	32.91	31.67	32.04	2568900	32.04	up	up	correct
HRI.US	Herc Holdings Inc	20230512	101.03	102.15	99.15	100.19	211700	100.19	down	down	correct
HRL.US	Hormel Foods Corporation	20230512	40.21	40.42	40.09	40.24	1331400	40.24	up	up	correct
HRT.US	HireRight Holdings Corporation	20230512	10.04	10.29	9.71	9.84	318900	9.84	down	up	incorrect
HRTG.US	Heritage Insurance Holdings Inc	20230512	4.45	4.85	4.39	4.64	261900	4.64	up	up	correct
HSBC.US	HSBC Holdings plc	20230512	37.72	37.81	37.38	37.5	1141100	37.5	down	down	correct
HSC.US	Harsco Corporation	20230512	9.27	9.28	9.07	9.13	331000	9.13	down	down	correct
HSY.US	The Hershey Company	20230512	275.12	275.62	273.21	274.58	644390	273.5166	down	down	correct
HT.US	PE	20230512	19.75	19.75	19.25	19.3057	13547	19.3057	down	down	correct
HTD.US	John Hancock Tax	20230512	20.13	20.29	20.01	20.1	47800	20.1	down	down	correct
HTFB.US	Horizon Technology Finance Corporation	20230512	24	24	24	24	200	24
HTGC.US	Hercules Capital Inc	20230512	13.67	13.73	13.3	13.34	1521500	12.87	down	down	correct
HTH.US	Hilltop Holdings Inc	20230512	30.77	30.9	30.27	30.72	222000	30.72	down	down	correct
HTY.US	John Hancock Investments	20230512	4.67	4.68	4.63	4.65	16500	4.65	down	down	correct
HTZ.US	Hertz Global Holdings Inc Common Stock	20230512	15.84	15.88	15.495	15.53	1734500	15.53	down	down	correct
HUBB.US	Hubbell Incorporated	20230512	274.95	277.59	272.2001	273.52	386385	273.52	down	down	correct
HUBS.US	HubSpot Inc	20230512	458.64	466.08	458.205	462.17	483100	462.17	up	up	correct
HUM.US	Humana Inc	20230512	529.43	529.99	524.06	527.35	459900	527.35	down	down	correct
HUN.US	Huntsman Corporation	20230512	25.17	25.25	25	25.06	806201	25.06	down	down	correct
HUYA.US	HUYA Inc	20230512	3.2	3.29	3.11	3.19	1393800	3.19	down	down	correct
HVT.US	A	20230512	26.14	26.14	26.14	26.14	0	26.14
HWM.US	Howmet Aerospace Inc	20230512	44.24	44.59	43.69	43.96	1834600	43.96	down	up	incorrect
HXL.US	Hexcel Corporation	20230512	71.79	71.9	70.1	70.68	418600	70.68	down	down	correct
HY.US	Hyster	20230512	50.46	51.3	49.49	49.67	47300	49.67	down	down	correct
HYB.US	The New America High Income Fund Inc	20230512	6.71	6.71	6.65	6.65	16315	6.6101	down	up	incorrect
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20230512	11.65	11.65	11.42	11.43	48300	11.43	down	down	correct
HYT.US	BlackRock Corporate High Yield Fund Inc	20230512	8.5	8.5	8.4	8.42	614300	8.42	down	up	incorrect
HZO.US	MarineMax Inc	20230512	28.16	28.26	27.3	27.61	309200	27.61	down	down	correct
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20230512	6.09	6.09	6.05	6.05	12000	6.05	down	down	correct
IAG.US	IAMGOLD Corporation	20230512	3.15	3.26	3.14	3.24	4260400	3.24	up	up	correct
IBM.US	International Business Machines Corporation	20230512	121.41	122.86	121.11	122.84	4560500	122.84	up	up	correct
IBN.US	ICICI Bank Limited	20230512	23.12	23.12	22.86	22.98	2131700	22.98	down	down	correct
ICL.US	ICL Group Ltd	20230512	6.14	6.24	6.13	6.16	939800	6.16	up	up	correct
IBP.US	Installed Building Products Inc	20230512	114.52	116.39	112.24	113.1	150300	113.1	down	down	correct
ICD.US	Independence Contract Drilling Inc	20230512	2.94	3.01	2.86	2.88	62200	2.88	down	down	correct
ICE.US	Intercontinental Exchange Inc	20230512	108.38	108.98	108	108.59	1621000	108.59	up	up	correct
IDA.US	IDACORP Inc	20230512	109.7	110.41	108.855	109.19	112227	109.19	down	down	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20230512	9.55	9.63	9.53	9.54	86900	9.54	down	down	correct
IDT.US	IDT Corporation	20230512	32.43	32.65	32.2	32.57	38800	32.57	up	up	correct
IEX.US	IDEX Corporation	20230512	209.63	209.63	206.59	208.47	309700	208.47	down	down	correct
IFF.US	International Flavors & Fragrances Inc.	20230512	85.2	85.73	82.28	83.16	3059500	83.16	down	down	correct
IFN.US	The India Fund Inc	20230512	15.92	15.95	15.88	15.9	54780	15.5083	down	up	incorrect
IFS.US	Intercorp Financial Services Inc	20230512	23.24	23.24	22.58	22.91	63539	22.91	down	up	incorrect
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20230512	8.32	8.36	8.3	8.31	30800	8.31	down	down	correct
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20230512	5.13	5.13	5.09	5.1	86200	5.1	down	down	correct
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20230512	16.6	16.77	16.58	16.73	22000	16.73	up	up	correct
IGR.US	CBRE Clarion Global Real Estate Income Fund	20230512	5.39	5.39	5.31	5.34	462573	5.2795	down	down	correct
IGT.US	International Game Technology PLC	20230512	26.2	26.54	25.84	26.14	2665380	26.14	down	down	correct
IH.US	iHuman Inc	20230512	3.2661	3.27	3.23	3.27	1271	3.27	up	down	incorrect
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20230512	5.11	5.11	5.08	5.09	33700	5.09	down	down	correct
IHG.US	InterContinental Hotels Group PLC	20230512	67.08	67.14	66.23	66.49	103600	66.49	down	down	correct
IHIT.US	Invesco High Income 2023 Target Term Fund	20230512	7.53	7.55	7.48	7.52	39500	7.52	down	down	correct
IHTA.US	Invesco High Income 2024 Target Term Fund	20230512	6.996	7	6.96	6.98	5900	6.98	down	down	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20230512	20.13	20.2	20.13	20.14	29400	20.14	up	down	incorrect
IIIN.US	Insteel Industries Inc	20230512	29.94	30.01	29.51	29.89	56900	29.89	down	up	incorrect
IIM.US	Invesco Value Municipal Income Trust	20230512	11.84	11.84	11.7	11.79	102700	11.79	down	down	correct
IIPR.US	PA	20230512	26.15	26.275	26.15	26.25	559	26.25	up	down	incorrect
IMAX.US	IMAX Corporation	20230512	19.2	19.35	18.76	18.89	365800	18.89	down	down	correct
INFA.US	Informatica Inc.	20230512	14.88	14.95	14.63	14.71	322200	14.71	down	down	correct
INFY.US	Infosys Limited	20230512	15	15.11	14.98	15.08	10854500	15.08	up	up	correct
ING.US	ING Groep N.V	20230512	12.83	12.86	12.61	12.69	3710400	12.69	down	down	correct
INGR.US	Ingredion Incorporated	20230512	109.75	109.75	108.53	109.58	339900	109.58	down	down	correct
INN.US	PE	20230512	19.01	19.53	18.4	18.58	1553	18.1996	down	down	correct
INSI.US	Insight Select Income Fund	20230512	15.53	15.56	15.52	15.54	18100	15.54	up	up	correct
INSP.US	Inspire Medical Systems Inc	20230512	291.72	295.36	290.13	293.89	289300	293.89	up	up	correct
INST.US	Instructure Holdings Inc	20230512	23.97	23.99	23.35	23.48	77500	23.48	down	down	correct
INT.US	World Fuel Services Corporation	20230512	23.15	23.42	22.83	23.15	271500	23.15
INVH.US	Invitation Homes Inc	20230512	34.08	34.21	33.785	34.01	2999100	34.01	down	down	correct
IP.US	International Paper Company	20230512	31.84	32.07	31.48	31.76	2886400	31.76	down	down	correct
IPG.US	The Interpublic Group of Companies Inc	20230512	36.41	36.85	36.3	36.77	5677500	36.77	up	up	correct
IPI.US	Intrepid Potash Inc	20230512	19.4	19.43	18.26	18.83	207771	18.83	down	down	correct
IQI.US	Invesco Quality Municipal Income Trust	20230512	9.53	9.55	9.5	9.51	50300	9.51	down	down	correct
IQV.US	IQVIA Holdings Inc	20230512	190.36	191.12	187.13	188.18	1051000	188.18	down	down	correct
IR.US	Ingersoll Rand Inc	20230512	58.32	58.7	57.79	58.25	1446800	58.25	down	down	correct
IRM.US	Iron Mountain Incorporated	20230512	55.29	55.51	54.42	55.09	795000	55.09	down	down	correct
IRRX.US	UN	20230512	10.64	10.64	10.64	10.64	0	10.64
IRT.US	Independence Realty Trust Inc	20230512	17.11	17.27	17.03	17.14	1115100	17.14	up	up	correct
ISD.US	PGIM High Yield Bond Fund Inc	20230512	12.37	12.37	12.17	12.18	58400	12.18	down	down	correct
IT.US	Gartner Inc	20230512	308.14	312.45	306.92	310.63	611100	310.63	up	up	correct
ITCB.US	Itaú Corpbanca	20230512	3.45	3.4801	3.43	3.43	436	3.43	down	down	correct
ITGR.US	Integer Holdings Corporation	20230512	78.14	78.41	77.34	78.4	202300	78.4	up	up	correct
ITT.US	ITT Inc	20230512	82.24	82.31	80.79	81.59	257000	81.59	down	down	correct
ITUB.US	Itaú Unibanco Holding S.A	20230512	5.41	5.48	5.39	5.42	14250800	5.42	up	down	incorrect
ITW.US	Illinois Tool Works Inc	20230512	229.34	229.97	225.84	228.52	858100	228.52	down	down	correct
TWOA.US	two	20230512	10.14	10.14	10.13	10.13	2600	10.13	down	up	incorrect
IVR.US	PC	20230512	18.44	18.78	18.44	18.44	5993	18.44
IVT.US	Inventrust Properties Corp	20230512	21.9	22.09	21.51	21.75	144000	21.75	down	down	correct
IVZ.US	Invesco Ltd	20230512	15.56	15.62	15.14	15.22	5069400	15.22	down	down	correct
IX.US	ORIX Corporation	20230512	85.68	85.68	84.62	85.12	14000	85.12	down	down	correct
J.US	Jacobs Engineering Group Inc	20230512	117.05	117.43	114.2	115.14	576000	115.14	down	down	correct
JBGS.US	JBG SMITH Properties	20230512	15.03	15.03	14.672	14.8	2090100	14.8	down	down	correct
JBK.US	Corporate Backed Trust Certificates Goldman Sachs Capital I Securities	20230512	25.8	25.8	25.8	25.8	0	25.8
JBL.US	Jabil Inc	20230512	79.36	80.34	78.71	79.59	757700	79.59	up	up	correct
JBT.US	John Bean Technologies Corporation	20230512	104.49	104.82	101.52	102.62	65700	102.62	down	down	correct
JCE.US	Nuveen Core Equity Alpha Fund	20230512	11.89	11.98	11.83	11.87	59700	11.87	down	down	correct
JCI.US	Johnson Controls International plc	20230512	62.44	62.715	61.345	62.03	3428077	62.03	down	down	correct
JEF.US	Jefferies Financial Group Inc	20230512	29.81	29.83	29.33	29.61	750400	29.61	down	down	correct
JELD.US	JELD	20230512	14.27	14.61	13.95	14.16	575900	14.16	down	down	correct
JEQ.US	Aberdeen Japan Equity Fund Inc	20230512	5.58	5.62	5.55	5.57	29849	5.473	down	up	incorrect
JFR.US	Nuveen Floating Rate Income Fund	20230512	8.01	8.01	7.96	8.01	119800	8.01
JGH.US	Nuveen Global High Income Fund	20230512	10.83	10.83	10.69	10.72	36600	10.72	down	down	correct
JHAA.US	Nuveen High Income 2023 Target Term Fund	20230512	9.26	9.28	9.23	9.244	5100	9.244	down	down	correct
JHG.US	Janus Henderson Group plc	20230512	26.51	26.67	26.075	26.23	667100	26.23	down	down	correct
JHI.US	John Hancock Investors Trust	20230512	12.5	12.52	12.49	12.51	10900	12.51	up	up	correct
JHS.US	John Hancock Income Securities Trust	20230512	10.97	10.99	10.9	10.91	25200	10.91	down	down	correct
JHX.US	James Hardie Industries plc	20230512	22.77	22.78	22.53	22.65	21900	22.65	down	down	correct
JILL.US	J.Jill Inc	20230512	22.69	22.98	22.4	22.8	27200	22.8	up	up	correct
JKS.US	JinkoSolar Holding Co. Ltd	20230512	43.49	44.69	41.72	42.25	823600	42.25	down	down	correct
JLL.US	Jones Lang LaSalle Incorporated	20230512	137.71	138.14	135.64	137.11	668200	137.11	down	down	correct
JLS.US	Nuveen Mortgage and Income Fund	20230512	15.85	15.93	15.8	15.8	8200	15.8	down	down	correct
JMIA.US	Jumia Technologies AG	20230512	2.89	2.89	2.705	2.71	1575200	2.71	down	down	correct
JMM.US	Nuveen Multi	20230512	5.88	5.88	5.78	5.8	5400	5.8	down	down	correct
JNJ.US	Johnson & Johnson	20230512	161.36	161.56	160.01	160.78	3904200	160.78	down	down	correct
JNPR.US	Juniper Networks Inc	20230512	29.06	29.33	28.98	29.08	2687400	29.08	up	up	correct
JOBY.US	WT	20230512	0.7501	0.7901	0.735	0.735	17092	0.735	down	up	incorrect
JOE.US	The St. Joe Company	20230512	42.74	42.82	42.13	42.37	77791	42.2709	down	down	correct
JOF.US	Japan Smaller Capitalization Fund Inc	20230512	7.17	7.19	7.09	7.16	17500	7.16	down	down	correct
JPC.US	Nuveen Preferred & Income Opportunities Fund	20230512	6.06	6.09	5.95	5.98	390900	5.98	down	down	correct
JPI.US	Nuveen Preferred and Income Term Fund	20230512	16.16	16.23	16.02	16.1	56700	16.1	down	down	correct
JPM.US	PL	20230512	20.64	20.81	20.58	20.76	165433	20.76	up	up	correct
JPS.US	Nuveen Preferred Securities Income Fund	20230512	6.14	6.17	6.04	6.06	310300	6.06	down	down	correct
JPT.US	Nuveen Preferred and Income 2022 Term Fund	20230512	15.06	15.15	14.96	15.04	5800	15.04	down	up	incorrect
JQC.US	Nuveen Credit Strategies Income Fund	20230512	5	5.03	4.95	4.95	344600	4.95	down	up	incorrect
JRI.US	Nuveen Real Asset Income and Growth Fund	20230512	11.34	11.42	11.28	11.32	50500	11.32	down	down	correct
JRO.US	Nuveen Floating Rate Income Opportunity Fund	20230512	7.66	7.66	7.62	7.64	255900	7.64	down	down	correct
JRS.US	Nuveen Real Estate Income Fund	20230512	7.23	7.24	7.2	7.21	46200	7.21	down	down	correct
JSD.US	Nuveen Short Duration Credit Opportunities Fund	20230512	11.42	11.47	11.39	11.4	27100	11.4	down	down	correct
JT.US	Jianpu Technology Inc	20230512	1.224	1.26	1.15	1.16	14000	1.16	down	down	correct
JUN.US	UN	20230512	10.38	10.38	10.38	10.38	0	10.38
JWN.US	Nordstrom Inc	20230512	15.09	15.14	14.57	14.78	3812400	14.78	down	down	correct
K.US	Kellogg Company	20230512	70.73	71.19	70.33	70.81	1519500	70.81	up	up	correct
KAI.US	Kadant Inc	20230512	194.77	196.1	192.4	194.55	30800	194.55	down	up	incorrect
KAMN.US	Kaman Corporation	20230512	22.36	22.67	21.85	22.09	75100	22.09	down	down	correct
KAR.US	KAR Auction Services Inc	20230512	15.19	15.29	14.7	14.99	708200	14.99	down	down	correct
KB.US	KB Financial Group Inc	20230512	36.5	36.71	36.3	36.52	192100	36.52	up	up	correct
KBH.US	KB Home	20230512	46.15	46.91	45.29	45.72	1784700	45.72	down	down	correct
KBR.US	KBR Inc	20230512	59.46	59.96	58.825	59.18	644993	59.18	down	down	correct
KEN.US	Kenon Holdings Ltd	20230512	29.42	29.42	29.035	29.12	1900	29.12	down	down	correct
KEP.US	Korea Electric Power Corporation	20230512	7.38	7.44	7.38	7.44	224400	7.44	up	up	correct
KEX.US	Kirby Corporation	20230512	70.24	70.65	69.5	70.06	327900	70.06	down	down	correct
KEY.US	PK	20230512	16.03	16.22	15.75	16.13	85429	16.13	up	up	correct
KEYS.US	Keysight Technologies Inc	20230512	145.29	145.54	143.99	145.27	875600	145.27	down	down	correct
KF.US	The Korea Fund Inc	20230512	21.13	21.13	20.8	20.8	500	20.8	down	up	incorrect
KFS.US	Kingsway Financial Services Inc	20230512	8.54	8.55	8.44	8.48	11800	8.48	down	down	correct
KFY.US	Korn Ferry	20230512	47.92	47.92	47.15	47.78	221400	47.78	down	down	correct
KGC.US	Kinross Gold Corporation	20230512	5.29	5.36	5.27	5.3	10950600	5.3	up	up	correct
KIM.US	PM	20230512	22.92	22.96	22.62	22.87	11512	22.87	down	down	correct
KIND.US	Nextdoor Holdings Inc.	20230512	2.31	2.43	2.22	2.28	1204600	2.28	down	down	correct
KIO.US	KKR Income Opportunities Fund	20230512	10.98	11.07	10.87	10.88	136200	10.88	down	down	correct
KKR.US	PC	20230512	58.98	58.98	58.32	58.83	42484	58.83	down	down	correct
KKRS.US	KKRS	20230512	17.7	17.7	17.3	17.32	18400	17.32	down	down	correct
KLR.US	Kaleyra Inc	20230512	2	2	1.94	1.95	24300	1.95	down	down	correct
KMB.US	Kimberly	20230512	143.88	144.71	143.33	144.65	1094400	144.65	up	up	correct
KMI.US	Kinder Morgan Inc	20230512	16.8	16.84	16.68	16.8	9109300	16.8
KMPR.US	Kemper Corporation	20230512	45.13	45.45	43.56	44.22	291900	44.22	down	down	correct
KMT.US	Kennametal Inc	20230512	25.7	25.83	25.31	25.68	462300	25.68	down	down	correct
KMX.US	CarMax Inc	20230512	73	73.25	70.25	71.16	919200	71.16	down	down	correct
KN.US	Knowles Corporation	20230512	16.16	16.28	15.99	16.15	452800	16.15	down	down	correct
KNOP.US	KNOT Offshore Partners LP	20230512	4.47	4.56	4.37	4.4	144700	4.4	down	down	correct
KNX.US	Knight	20230512	57.41	57.64	56.57	57.28	1425200	57.28	down	down	correct
KO.US	The Coca	20230512	63.86	64.19	63.7	64.11	8739600	64.11	up	up	correct
KODK.US	Eastman Kodak Company	20230512	3.48	3.6	3.47	3.59	518400	3.59	up	up	correct
KOF.US	Coca	20230512	90.74	90.74	88.6	88.73	114300	88.73	down	down	correct
KOP.US	Koppers Holdings Inc	20230512	31.33	31.61	31.03	31.32	52900	31.32	down	down	correct
KORE.US	KORE Group Holdings Inc	20230512	1.15	1.19	1.11	1.18	118300	1.18	up	up	correct
KOS.US	Kosmos Energy Ltd	20230512	6.11	6.14	5.93	6.06	3750100	6.06	down	down	correct
KR.US	The Kroger Co	20230512	48.97	49.45	48.96	49.18	4074700	49.18	up	up	correct
KRC.US	Kilroy Realty Corporation	20230512	28.31	28.38	27.18	27.42	1043800	27.42	down	up	incorrect
KREF.US	PA	20230512	16.14	16.2	16	16	8348	16	down	up	incorrect
KRG.US	Kite Realty Group Trust	20230512	20.31	20.48	20.18	20.4	1027722	20.4	up	up	correct
KRO.US	Kronos Worldwide Inc	20230512	8.27	8.36	7.99	8.06	200923	8.06	down	down	correct
KRP.US	Kimbell Royalty Partners LP	20230512	15.49	15.67	15.43	15.62	208900	15.62	up	up	correct
KSM.US	DWS Strategic Municipal Income Trust	20230512	8.35	8.35	8.33	8.35	18500	8.35
KSS.US	Kohl's Corporation	20230512	20.46	20.48	19.54	19.87	2630600	19.87	down	down	correct
KT.US	KT Corporation	20230512	11.92	11.92	11.78	11.86	1326200	11.86	down	down	correct
KTB.US	Kontoor Brands Inc	20230512	40.15	40.5	39.98	40.19	211600	40.19	up	up	correct
KTF.US	DWS Municipal Income Trust	20230512	8.63	8.68	8.63	8.68	17500	8.68	up	up	correct
KTH.US	Corts Trust For Peco Energy Capital Trust III	20230512	29.17	29.55	29	29.34	3500	29.34	up	up	correct
KTN.US	Credit	20230512	27.05	27.05	27.05	27.05	500	27.05
KUKE.US	Kuke Music Holding Limited	20230512	0.6	0.78	0.6	0.7	42000	0.7	up	up	correct
KW.US	Kennedy	20230512	14.93	14.94	14.41	14.51	828200	14.51	down	down	correct
KWR.US	Quaker Chemical Corporation	20230512	205.72	205.72	200.73	201.82	58100	201.82	down	down	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20230512	8.02	8.09	8.02	8.03	339700	8.03	up	up	correct
L.US	Loews Corporation	20230512	58.93	59.12	58.03	58.51	427100	58.51	down	down	correct
LAC.US	Lithium Americas Corp	20230512	21.27	21.54	20.98	21.41	843000	21.41	up	down	incorrect
LAD.US	Lithia Motors Inc	20230512	216.41	216.41	210.09	211.52	197100	211.52	down	down	correct
LADR.US	Ladder Capital Corp	20230512	9.25	9.3	9.15	9.24	419500	9.24	down	down	correct
LAW.US	CS Disco Inc.	20230512	5.73	5.87	5.58	5.67	203600	5.67	down	down	correct
LAZ.US	Lazard Ltd	20230512	28.72	29.15	28.37	28.65	426500	28.65	down	down	correct
LBRT.US	Liberty Oilfield Services Inc	20230512	12.25	12.34	12.04	12.08	1483800	12.08	down	down	correct
LC.US	LendingClub Corporation	20230512	7.13	7.15	6.93	7.13	1679500	7.13
LCI.US	Lannett Company Inc	20230512	0.024	0.024	0.016	0.0165	341115	0.0165	down	down	correct
LCII.US	LCI Industries	20230512	109.17	110.0564	105.075	106.39	175430	106.39	down	up	incorrect
LCW.US	UN	20230512	10.35	10.35	10.35	10.35	0	10.35
LDI.US	loanDepot Inc	20230512	1.86	1.93	1.79	1.82	383525	1.82	down	down	correct
LDOS.US	Leidos Holdings Inc	20230512	78.58	78.97	77.94	78.91	852800	78.91	up	up	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20230512	16.36	16.36	16.16	16.23	68400	16.23	down	down	correct
LEA.US	Lear Corporation	20230512	126.17	126.17	122.43	123.24	463800	123.24	down	down	correct
LEG.US	Leggett & Platt Incorporated	20230512	32.14	32.29	31.97	32.19	450500	32.19	up	up	correct
LEJU.US	Leju Holdings Limited	20230512	2.32	2.32	1.95	1.97	115700	1.97	down	down	correct
LEN.US	B	20230512	100.49	100.67	98.7	99.65	62600	99.65	down	down	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20230512	6.15	6.15	6.09	6.14	121600	6.14	down	down	correct
LEVI.US	Levi Strauss & Co	20230512	13.48	13.56	13.405	13.52	1774100	13.52	up	down	incorrect
LFT.US	PA	20230512	17.38	17.39	17.36	17.3615	1523	17.3615	down	down	correct
LGF.US	B	20230512	10.01	10.01	9.65	9.8	349228	9.8	down	down	correct
LGFA.US	Lions Gate Entertainment Corp	20230512	10.66	10.66	10.35	10.49	486416	10.49	down	down	correct
LGI.US	Lazard Global Total Return and Income Fund Inc	20230512	14.76	14.79	14.7	14.71	27900	14.71	down	down	correct
LH.US	Laboratory Corporation of America Holdings	20230512	219.92	221.29	218	220.77	523166	220.0395	up	up	correct
LHX.US	L3Harris Technologies Inc	20230512	187.95	188.64	185.89	186.75	722700	186.75	down	down	correct
LII.US	Lennox International Inc	20230512	289.71	291.8	283.91	288.91	365800	288.91	down	down	correct
LIN.US	Linde plc	20230512	366.87	370.76	366.45	370.33	1189400	370.33	up	up	correct
LITB.US	LightInTheBox Holding Co. Ltd	20230512	1.27	1.31	1.27	1.28	30000	1.28	up	up	correct
LL.US	Lumber Liquidators Holdings Inc	20230512	3.33	3.58	3.32	3.52	1018200	3.52	up	up	correct
LLY.US	Eli Lilly and Company	20230512	440.16	445.54	434.42	434.43	3938400	434.43	down	down	correct
LMND.US	Lemonade Inc	20230512	15.8	16.01	14.94	15.29	1292100	15.29	down	down	correct
LMT.US	Lockheed Martin Corporation	20230512	452.8	453.87	447.8	450.79	696500	450.79	down	down	correct
LNC.US	Lincoln National Corporation	20230512	20.16	20.21	18.74	19.11	4326200	19.11	down	down	correct
LND.US	BrasilAgro	20230512	4.71	4.8	4.69	4.74	24900	4.74	up	down	incorrect
LNN.US	Lindsay Corporation	20230512	122.08	123.1397	119.34	119.97	28222	119.6321	down	down	correct
LOCL.US	Local Bounti Corporation	20230512	0.495	0.518	0.485	0.493	124600	0.493	down	down	correct
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20230512	6.01	6.36	6.01	6.29	169100	6.29	up	up	correct
LOW.US	Lowe's Companies Inc	20230512	203.32	204.5	201.26	203.26	2261700	203.26	down	down	correct
LPG.US	Dorian LPG Ltd	20230512	21.91	22.33	21.71	21.79	365800	21.79	down	down	correct
LPL.US	LG Display Co. Ltd	20230512	5.62	5.62	5.53	5.56	81700	5.56	down	down	correct
LPX.US	Louisiana	20230512	63.04	63.34	61.47	62.55	582000	62.55	down	up	incorrect
LRN.US	Stride Inc	20230512	42.33	42.78	41.5	41.9	419000	41.9	down	down	correct
LSI.US	Life Storage Inc	20230512	134.63	135.34	133.64	135.31	260200	135.31	up	up	correct
LSPD.US	Lightspeed POS Inc	20230512	14.66	14.67	14.3	14.55	660700	14.55	down	down	correct
LTC.US	LTC Properties Inc	20230512	33.84	33.89	33.5	33.66	125100	33.66	down	down	correct
LTH.US	Life Time Group Holdings Inc.	20230512	20.59	20.894	19.32	20.36	1237300	20.36	down	down	correct
LTHM.US	Livent Corporation	20230512	25.62	25.7	25.4	25.51	4026700	25.51	down	up	incorrect
LU.US	Lufax Holding Ltd	20230512	1.61	1.62	1.52	1.52	6004600	1.52	down	down	correct
LUMN.US	Lumen Technologies Inc	20230512	2.32	2.38	2.295	2.36	12434064	2.36	up	up	correct
LUV.US	Southwest Airlines Co	20230512	29.09	29.12	28.4	28.63	5090900	28.63	down	up	incorrect
LVS.US	Las Vegas Sands Corp	20230512	60.82	61.42	59.58	60.12	2956300	60.12	down	down	correct
LW.US	Lamb Weston Holdings Inc	20230512	113	114.475	112.93	114.28	1060100	114.28	up	up	correct
LXFR.US	Luxfer Holdings PLC	20230512	14.61	14.82	14.29	14.33	104700	14.33	down	down	correct
LXP.US	PC	20230512	48.52	48.52	48.41	48.41	254	48.41	down	down	correct
LXU.US	LSB Industries Inc	20230512	9.22	9.37	8.82	8.96	624200	8.96	down	down	correct
LYB.US	LyondellBasell Industries N.V	20230512	89.24	89.92	88.795	89.26	1121650	89.26	up	up	correct
LYG.US	Lloyds Banking Group plc	20230512	2.27	2.27	2.23	2.25	9617000	2.25	down	down	correct
LYV.US	Live Nation Entertainment Inc	20230512	77.82	78.23	76.78	78.15	1329400	78.15	up	down	incorrect
LZB.US	La	20230512	27.96	28.17	27.78	28	189800	28	up	up	correct
M.US	Macy's Inc	20230512	15.04	15.08	14.845	14.99	7130302	14.99	down	down	correct
MA.US	Mastercard Incorporated	20230512	384.49	385.02	378.8	381.92	2044000	381.92	down	down	correct
MAA.US	PI	20230512	55.38	55.38	55.33	55.33	511	55.33	down	down	correct
MAC.US	The Macerich Company	20230512	9.56	9.62	9.31	9.4	941017	9.2344	down	down	correct
MAIN.US	Main Street Capital Corporation	20230512	40.08	40.1799	39.53	39.6	240871	39.6	down	down	correct
MAN.US	ManpowerGroup Inc	20230512	71.19	71.5	70.74	71	227700	71	down	down	correct
MANU.US	Manchester United plc	20230512	18.4	19.43	17.26	18.13	2621400	18.13	down	down	correct
MAS.US	Masco Corporation	20230512	52.64	52.93	51.34	52	1641800	52	down	down	correct
MATX.US	Matson Inc	20230512	65.27	66.2	64.49	65.21	189700	65.21	down	up	incorrect
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20230512	8.01	8.01	7.92	7.94	36035	7.9101	down	down	correct
MAX.US	MediaAlpha Inc	20230512	6.08	6.185	5.8	5.86	291500	5.86	down	down	correct
MBI.US	MBIA Inc	20230512	7.72	7.87	7.46	7.8	733500	7.8	up	up	correct
MBSC.US	UN	20230512	10.49	10.49	10.49	10.49	100	10.49
MC.US	Moelis & Company	20230512	34.48	34.64	33.985	34.43	377200	34.43	down	down	correct
MCB.US	Metropolitan Bank Holding Corp	20230512	21.77	21.77	20.315	21.32	334500	21.32	down	down	correct
MCD.US	McDonald's Corporation	20230512	295.19	296.43	294.31	296.14	1801700	296.14	up	down	incorrect
MCG.US	Membership Collective Group Inc	20230512	7.43	7.64	6.7309	6.93	208241	6.93	down	up	incorrect
MCI.US	Barings Corporate Investors	20230512	13.18	13.19	12.9615	12.9816	29996	12.9816	down	down	correct
MCK.US	McKesson Corporation	20230512	392.77	392.89	388.42	389.97	1027200	389.97	down	down	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20230512	7.96	8.04	7.75	7.79	79600	7.79	down	down	correct
MCO.US	Moody's Corporation	20230512	310.04	311.31	307.9	309.71	630500	308.9394	down	down	correct
MCR.US	MFS Charter Income Trust	20230512	6.21	6.21	6.14	6.14	44600	6.0941	down	down	correct
MCS.US	The Marcus Corporation	20230512	16	16.09	15.72	15.82	243300	15.82	down	down	correct
MCW.US	Mister Car Wash Inc.	20230512	9.32	9.33	9.11	9.15	841900	9.15	down	down	correct
MCY.US	Mercury General Corporation	20230512	29.81	29.81	28.67	29.54	242400	29.54	down	down	correct
MD.US	MEDNAX Inc	20230512	13.75	13.86	13.47	13.85	548600	13.85	up	up	correct
MDC.US	M.D.C. Holdings Inc	20230512	42.03	42.25	41.1	41.52	586300	41.52	down	up	incorrect
MDT.US	Medtronic plc	20230512	88.58	88.97	87.87	88.88	4450100	88.88	up	up	correct
MDU.US	MDU Resources Group Inc	20230512	29.3	29.45	29	29.18	641000	29.18	down	down	correct
MEC.US	Mayville Engineering Company Inc	20230512	11.3	11.53	10.86	10.96	231500	10.96	down	down	correct
MED.US	Medifast Inc	20230512	88.54	90.54	87.7	88.89	178500	88.89	up	up	correct
MEG.US	Montrose Environmental Group Inc	20230512	36.05	36.145	34.635	35.31	187337	35.31	down	down	correct
MEGI.US	MainStay CBRE Global Infrastructure Megatrends Fund	20230512	14.21	14.32	14.19	14.2	125700	14.0911	down	up	incorrect
MEI.US	Methode Electronics Inc	20230512	40.8	41.14	40.58	40.87	63700	40.87	up	up	correct
MER.US	PK	20230512	25.11	25.2364	25.06	25.09	34181	25.09	down	down	correct
MET.US	PF	20230512	20.82	20.94	20.685	20.94	72105	20.94	up	up	correct
MFA.US	PC	20230512	17.07	17.17	16.9622	17	3053	17	down	down	correct
MFC.US	Manulife Financial Corporation	20230512	19.45	19.55	18.84	18.88	6609100	18.88	down	down	correct
MFG.US	Mizuho Financial Group Inc	20230512	2.98	2.99	2.94	2.94	488100	2.94	down	up	incorrect
MFM.US	MFS Municipal Income Trust	20230512	5.11	5.14	5.08	5.11	42636	5.0922
MFV.US	MFS Special Value Trust	20230512	4.16	4.16	4.09	4.12	15900	4.0833	down	down	correct
MG.US	Mistras Group Inc	20230512	6.9	7.1	6.9	7.03	72600	7.03	up	up	correct
MGA.US	Magna International Inc	20230512	53.5	53.525	51.875	52.56	942452	52.0976	down	up	incorrect
MGF.US	MFS Government Markets Income Trust	20230512	3.3	3.31	3.28	3.29	52908	3.2686	down	up	incorrect
MGM.US	MGM Resorts International	20230512	42.5	42.73	41.93	41.97	5278400	41.97	down	down	correct
MGR.US	Affiliated Managers Group Inc	20230512	23.81	23.85	23.3	23.64	18100	23.64	down	down	correct
MGRB.US	MGRB	20230512	18	18.03	17.35	17.65	14700	17.65	down	up	incorrect
MGRD.US	MGRD	20230512	16.16	16.16	15.86	16	5700	16	down	down	correct
MGY.US	Magnolia Oil & Gas Corporation	20230512	19.31	19.48	19.043	19.47	1749800	19.47	up	up	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20230512	11.6	11.62	11.52	11.59	125300	11.59	down	up	incorrect
MHF.US	Western Asset Municipal High Income Fund Inc	20230512	6.5	6.5	6.42	6.42	7300	6.42	down	down	correct
MHI.US	Pioneer Municipal High Income Fund Inc	20230512	8.67	8.67	8.58	8.59	40051	8.5575	down	down	correct
MHK.US	Mohawk Industries Inc	20230512	97.95	98.31	93.29	94.5	545200	94.5	down	up	incorrect
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20230512	14.82	15.74	14.77	15	3500	15	up	up	correct
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20230512	10.38	10.38	10.28	10.29	10200	10.29	down	down	correct
MHNC.US	Maiden Holdings North America Ltd	20230512	16.26	17.16	16.26	16.85	4600	16.85	up	up	correct
MIN.US	MFS Intermediate Income Trust	20230512	2.77	2.78	2.77	2.77	158300	2.7491
MIR.US	Mirion Technologies Inc	20230512	7.34	7.62	7.21	7.54	5322800	7.54	up	down	incorrect
MITT.US	PC	20230512	17.0015	17.23	17.0015	17.14	9688	17.14	up	up	correct
MIXT.US	MiX Telematics Limited	20230512	7.22	7.39	7.16	7.25	8000	7.25	up	up	correct
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20230512	11.06	11.06	10.99	11.01	33700	11.01	down	down	correct
MKC.US	V	20230512	89.75	89.75	89.75	89.75	300	89.75
MKL.US	Markel Corporation	20230512	1378.53	1384	1360.08	1369.02	19100	1369.02	down	down	correct
ML.US	MoneyLion Inc	20230512	13.32	13.55	12.36	12.63	33100	12.63	down	down	correct
MLI.US	Mueller Industries Inc	20230512	76.52	76.89	74.88	75.14	505500	75.14	down	down	correct
MLM.US	Martin Marietta Materials Inc	20230512	401.75	404.14	397.69	402.57	309200	402.57	up	up	correct
MLNK.US	MeridianLink Inc.	20230512	16.46	16.565	16.34	16.43	52700	16.43	down	down	correct
MLP.US	Maui Land & Pineapple Company Inc	20230512	12.3	12.38	11.7	11.98	18600	11.98	down	down	correct
MLR.US	Miller Industries Inc	20230512	34.62	35	34.21	34.89	22300	34.89	up	up	correct
MMC.US	Marsh & McLennan Companies Inc	20230512	180.89	181.44	179.85	181.22	1552300	181.22	up	up	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20230512	17	17.02	16.86	16.95	19100	16.95	down	down	correct
MMI.US	Marcus & Millichap Inc	20230512	28.01	28.45	27.57	27.6	239100	27.6	down	up	incorrect
MMM.US	3M Company	20230512	101.21	101.27	99.27	100.27	2455300	98.7687	down	down	correct
MMP.US	Magellan Midstream Partners L.P	20230512	54.89	55.45	54.89	55.41	379200	55.41	up	up	correct
MMS.US	Maximus Inc	20230512	78.84	79.66	78.83	79.5	173500	79.5	up	up	correct
MMT.US	MFS Multimarket Income Trust	20230512	4.56	4.57	4.48	4.49	113200	4.4573	down	down	correct
MMU.US	Western Asset Managed Municipals Fund Inc	20230512	10.02	10.09	10.02	10.06	36800	10.06	up	down	incorrect
MNP.US	Western Asset Municipal Partners Fund Inc	20230512	11.78	11.83	11.78	11.8	6400	11.8	up	up	correct
MNSO.US	MINISO Group Holding Limited	20230512	16.93	16.96	16.48	16.59	541700	16.59	down	down	correct
MO.US	Altria Group Inc	20230512	45.55	45.795	45.3	45.67	5602013	45.67	up	up	correct
MOD.US	Modine Manufacturing Company	20230512	20.34	20.61	20.24	20.49	222900	20.49	up	up	correct
MODN.US	Model N Inc	20230512	29.14	29.52	28.67	28.77	216200	28.77	down	up	incorrect
MOG.US	A	20230512	91.49	92.16	89.9864	91.06	118653	91.06	down	down	correct
MOGU.US	MOGU Inc	20230512	2.42	2.44	2.39	2.39	5200	2.39	down	down	correct
MOH.US	Molina Healthcare Inc	20230512	297.75	300.64	296.76	298.71	372200	298.71	up	up	correct
MOS.US	The Mosaic Company	20230512	35.77	35.96	34.81	35.35	5842400	35.35	down	down	correct
MOV.US	Movado Group Inc	20230512	25.58	25.79	25.28	25.35	95600	25.35	down	down	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20230512	11.2	11.2	11.12	11.13	5700	11.13	down	down	correct
MPC.US	Marathon Petroleum Corporation	20230512	111.17	111.76	109.08	109.88	3260415	109.1351	down	down	correct
MPLX.US	MPLX LP	20230512	34.08	34.15	33.76	33.98	942800	33.98	down	down	correct
MPV.US	Barings Participation Investors	20230512	11.31	11.5385	11.31	11.485	37758	11.485	up	up	correct
MPW.US	Medical Properties Trust Inc	20230512	8.4	8.4	7.48	7.64	41434000	7.64	down	down	correct
MPX.US	Marine Products Corporation	20230512	14.44	14.67	14.28	14.49	17900	14.49	up	up	correct
MQT.US	BlackRock MuniYield Quality Fund II Inc	20230512	10.08	10.1	10.04	10.08	21700	10.08
MQY.US	BlackRock MuniYield Quality Fund Inc	20230512	11.66	11.66	11.5	11.55	96900	11.55	down	down	correct
MRC.US	MRC Global Inc	20230512	8.61	8.72	8.51	8.68	572900	8.68	up	up	correct
MRK.US	Merck & Co. Inc	20230512	118	118.55	116.7	117.14	5233100	117.14	down	down	correct
MRO.US	Marathon Oil Corporation	20230512	22.72	22.915	22.19	22.39	8438575	22.2912	down	down	correct
MS.US	PL	20230512	21.38	21.55	21.36	21.55	15414	21.55	up	down	incorrect
MSA.US	MSA Safety Incorporated	20230512	142.37	143.83	140.45	143.47	177100	143	up	up	correct
MSB.US	Mesabi Trust	20230512	20.75	20.91	19.78	19.9	30200	19.9	down	down	correct
MSC.US	Studio City International Holdings Limited	20230512	7	7.12	6.75	7.09	15800	7.09	up	up	correct
MSCI.US	MSCI Inc	20230512	472.24	474.95	463.63	469.63	443400	469.63	down	down	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20230512	6.45	6.48	6.39	6.41	35100	6.41	down	down	correct
MSI.US	Motorola Solutions Inc	20230512	290.13	293.3	289.32	292.96	610100	292.96	up	up	correct
MSM.US	MSC Industrial Direct Co. Inc	20230512	91.17	91.42	90.07	90.92	178600	90.92	down	down	correct
MT.US	ArcelorMittal	20230512	26.57	26.65	26.26	26.37	2933100	26.37	down	down	correct
MTB.US	M&T Bank Corporation	20230512	114.31	114.54	110.45	111.43	1312400	111.43	down	down	correct
MTCN.US	Arcelormittal	20230512	61.93	62.46	61.8	61.8	3900	61.8	down	down	correct
MTD.US	Mettler	20230512	1360.72	1384.17	1355.11	1383.55	123900	1383.55	up	up	correct
MTDR.US	Matador Resources Company	20230512	43.8	44.27	42.46	43.64	885100	43.64	down	down	correct
MTG.US	MGIC Investment Corporation	20230512	14.88	14.94	14.7	14.75	1265400	14.75	down	up	incorrect
MTH.US	Meritage Homes Corporation	20230512	126.85	128.21	125.23	126.34	205269	126.34	down	down	correct
MTN.US	Vail Resorts Inc	20230512	239.52	242.53	236.34	236.93	177800	236.93	down	down	correct
MTR.US	Mesa Royalty Trust	20230512	21.97	21.97	20.66	20.9	17842	20.9	down	down	correct
MTRN.US	Materion Corporation	20230512	102.22	103.93	100.82	101.63	68071	101.63	down	down	correct
MTW.US	The Manitowoc Company Inc	20230512	15.32	15.67	15.12	15.24	186200	15.24	down	down	correct
MTX.US	Minerals Technologies Inc	20230512	59.37	59.37	58.53	58.96	69300	58.96	down	down	correct
MTZ.US	MasTec Inc	20230512	91.64	96.99	91.64	94.99	1201100	94.99	up	up	correct
MUA.US	BlackRock MuniAssets Fund Inc	20230512	10.36	10.36	10.26	10.32	45800	10.32	down	up	incorrect
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20230512	10.76	10.78	10.72	10.72	159800	10.72	down	down	correct
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20230512	9.72	9.78	9.67	9.71	62400	9.71	down	down	correct
MUFG.US	Mitsubishi UFJ Financial Group Inc	20230512	6.46	6.47	6.39	6.41	2190200	6.41	down	down	correct
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20230512	11.52	11.56	11.48	11.48	83100	11.48	down	down	correct
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20230512	11.22	11.22	11.13	11.18	57100	11.18	down	down	correct
MUR.US	Murphy Oil Corporation	20230512	33.62	33.91	32.8	33.28	953700	33.28	down	down	correct
MUSA.US	Murphy USA Inc	20230512	277.03	284.65	276.93	283.83	227500	283.83	up	up	correct
MUX.US	McEwen Mining Inc	20230512	7.94	8.09	7.74	8.02	287300	8.02	up	up	correct
MVF.US	BlackRock MuniVest Fund Inc	20230512	6.73	6.74	6.7	6.72	73600	6.72	down	up	incorrect
MVO.US	MV Oil Trust	20230512	10.83	10.86	10.5	10.6	13900	10.6	down	down	correct
MVT.US	BlackRock MuniVest Fund II Inc	20230512	10.41	10.41	10.36	10.38	39600	10.38	down	down	correct
MWA.US	Mueller Water Products Inc	20230512	13.63	13.78	13.39	13.56	737300	13.56	down	down	correct
MX.US	Magnachip Semiconductor Corporation	20230512	8.51	8.65	8.31	8.35	287700	8.35	down	up	incorrect
MXE.US	Mexico Equity & Income Fund Inc	20230512	10.01	10.12	10.01	10.05	12700	10.05	up	up	correct
MXF.US	The Mexico Fund Inc	20230512	16.76	16.77	16.66	16.7	14900	16.7	down	down	correct
MXL.US	MaxLinear Inc	20230512	24.04	24.32	23.57	23.98	400600	23.98	down	down	correct
MYD.US	BlackRock MuniYield Fund Inc	20230512	10.51	10.51	10.39	10.45	49000	10.45	down	down	correct
MYE.US	Myers Industries Inc	20230512	19.01	19.2	18.88	19.03	57000	19.03	up	up	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20230512	10.99	11.02	10.92	11.02	116400	11.02	up	up	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20230512	10.02	10.06	10	10.04	13100	10.04	up	down	incorrect
MYTE.US	MYT Netherlands Parent B.V	20230512	4.19	4.41	4	4.15	200900	4.15	down	down	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20230512	10.78	10.79	10.75	10.75	258200	10.75	down	down	correct
NAD.US	Nuveen Quality Municipal Income Fund	20230512	11.31	11.32	11.23	11.28	431900	11.28	down	down	correct
NAN.US	Nuveen New York Quality Municipal Income Fund	20230512	10.92	10.94	10.82	10.87	60900	10.87	down	down	correct
NAPA.US	The Duckhorn Portfolio Inc	20230512	14.45	14.48	14.04	14.1	776888	14.1	down	down	correct
NAT.US	Nordic American Tankers Limited	20230512	3.64	3.75	3.54	3.56	1615500	3.56	down	up	incorrect
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20230512	10.83	10.83	10.8	10.8	7000	10.8	down	down	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20230512	16	16.06	15.93	15.99	40500	15.99	down	up	incorrect
NBHC.US	National Bank Holdings Corporation	20230512	29.05	29.29	28.38	29.25	161700	29.25	up	up	correct
NBR.US	Nabors Industries Ltd	20230512	90.49	90.94	87.92	88.29	138500	88.29	down	down	correct
NBXG.US	Neuberger Berman Next Generation Connectivity Fund Inc	20230512	9.58	9.64	9.45	9.51	230400	9.51	down	down	correct
NC.US	NACCO Industries Inc	20230512	31.99	31.99	31.03	31.46	6304	31.46	down	up	incorrect
NCA.US	Nuveen California Municipal Value Fund Inc	20230512	8.8	8.82	8.71	8.74	48300	8.74	down	down	correct
NCLH.US	Norwegian Cruise Line Holdings Ltd	20230512	13.73	13.73	13.01	13.24	13636900	13.24	down	down	correct
NCR.US	NCR Corporation	20230512	23.21	23.33	22.94	23.32	1388100	23.32	up	down	incorrect
NCV.US	PA	20230512	21.5	21.55	21.33	21.55	4978	21.55	up	up	correct
NCZ.US	PA	20230512	21	21.2	21	21.2	2362	21.2	up	up	correct
NDMO.US	Nuveen Dynamic Municipal Opportunities Fund	20230512	10.37	10.42	10.3	10.33	134900	10.33	down	up	incorrect
NDP.US	Tortoise Energy Independence Fund Inc	20230512	27.65	27.71	27.51	27.61	2600	27.61	down	down	correct
NE.US	Noble Corporation	20230512	36.08	37.47	35.97	37.23	1456000	37.23	up	up	correct
NEA.US	Nuveen AMT	20230512	11.08	11.1	11	11.03	475800	11.03	down	down	correct
NEM.US	Newmont Corporation	20230512	45.57	45.99	45.46	45.94	6288400	45.94	up	up	correct
NEP.US	NextEra Energy Partners LP	20230512	61.31	62.53	60.16	62.27	1063900	62.27	up	up	correct
NET.US	Cloudflare Inc	20230512	49.8	50.59	48.3	49.43	5173600	49.43	down	down	correct
NETI.US	Eneti Inc	20230512	8.29	8.43	8.08	8.19	318300	8.19	down	down	correct
NEU.US	NewMarket Corporation	20230512	394.33	395.6	391.65	395.36	14900	395.36	up	up	correct
NEWR.US	New Relic Inc	20230512	73.35	74.71	72.81	74.56	356400	74.56	up	up	correct
NEX.US	NexTier Oilfield Solutions Inc	20230512	7.61	7.67	7.485	7.51	2336500	7.51	down	down	correct
NEXA.US	Nexa Resources S.A	20230512	5.82	5.94	5.79	5.9	55700	5.9	up	up	correct
NFG.US	National Fuel Gas Company	20230512	51.9	51.96	51.2	51.67	609800	51.67	down	up	incorrect
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20230512	11.71	11.71	11.55	11.62	77300	11.62	down	down	correct
NGG.US	National Grid plc	20230512	73.01	74.48	72.94	74.22	1867326	74.22	up	down	incorrect
NGL.US	PC	20230512	22.3355	22.5	22.3355	22.4999	2981	22.4999	up	up	correct
NGS.US	Natural Gas Services Group Inc	20230512	10.2	10.5	10.2	10.43	23500	10.43	up	up	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20230512	11.01	11.21	10.88	10.99	14500	10.99	down	down	correct
NGVT.US	Ingevity Corporation	20230512	56.56	56.56	54.02	54.5	260900	54.5	down	down	correct
NHI.US	National Health Investors Inc	20230512	53.4	53.66	52.89	53.62	158800	53.62	up	up	correct
NI.US	PB	20230512	24.87	24.9	24.83	24.9	26972	24.9	up	up	correct
NIE.US	AllianzGI Equity & Convertible Income Fund	20230512	20.09	20.22	19.81	19.96	35800	19.96	down	up	incorrect
NIM.US	Nuveen Select Maturities Municipal Fund	20230512	9.18	9.18	9.01	9.04	36400	9.04	down	down	correct
NIMC.US	NiSource Inc	20230512	105.23	105.5	105.2	105.5	2000	105.5	up	down	incorrect
NINE.US	Nine Energy Service Inc	20230512	3.1	3.21	3.06	3.08	653600	3.08	down	down	correct
NIO.US	NIO Inc	20230512	8.27	8.34	7.94	7.95	42060700	7.95	down	down	correct
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20230512	12.82	12.82	12.78	12.79	9300	12.79	down	down	correct
NJR.US	New Jersey Resources Corporation	20230512	50.1	50.34	49.86	50.3	340400	50.3	up	up	correct
NKE.US	NIKE Inc	20230512	120.99	121.2	119.03	120.21	6571800	120.21	down	down	correct
NKG.US	Nuveen Georgia Quality Municipal Income Fund	20230512	0.445	0.485	0.445	0.485	100509	0.485	up	up	correct
NKX.US	Nuveen California AMT	20230512	11.72	11.72	11.57	11.62	44500	11.62	down	down	correct
NL.US	NL Industries Inc	20230512	5.59	5.71	5.51	5.63	9990	5.63	up	up	correct
NLS.US	Nautilus Inc	20230512	1.21	1.21	1.15	1.15	86500	1.15	down	down	correct
NLY.US	PI	20230512	22.85	23	22.83	22.87	29955	22.87	up	up	correct
NM.US	PH	20230512	19.01	19.01	19.01	19.01	0	19.01
NMAI.US	Nuveen Multi	20230512	11.5	11.54	11.44	11.47	48300	11.47	down	down	correct
NMCO.US	Nuveen Municipal Credit Opportunities Fund	20230512	11.1	11.11	10.99	11.04	87500	11.04	down	down	correct
NMG.US	Nouveau Monde Graphite Inc	20230512	3.6	3.6	3.44	3.5	28400	3.5	down	down	correct
NMI.US	Nuveen Municipal Income Fund Inc	20230512	9.3	9.32	9.18	9.2	10900	9.2	down	down	correct
NMK.US	PC	20230512	79.72	79.72	79.72	79.72	0	79.72
NMM.US	Navios Maritime Partners L.P	20230512	22.45	22.99	22.33	22.79	74100	22.79	up	up	correct
NMR.US	Nomura Holdings Inc	20230512	3.57	3.62	3.54	3.55	1522300	3.55	down	down	correct
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20230512	11.31	11.34	11.17	11.29	13000	11.29	down	up	incorrect
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20230512	10.41	10.42	10.38	10.38	4500	10.38	down	down	correct
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20230512	10.5	10.5	10.45	10.49	197200	10.49	down	down	correct
NNI.US	Nelnet Inc	20230512	93.91	93.91	92.88	93.49	24000	93.49	down	down	correct
NNN.US	National Retail Properties Inc	20230512	43.62	44.12	43.46	44.1	798400	44.1	up	up	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20230512	8.56	8.65	8.55	8.61	13200	8.61	up	up	correct
NOA.US	North American Construction Group Ltd	20230512	18.84	19.25	18.84	19.25	48600	19.25	up	up	correct
NOAH.US	Noah Holdings Limited	20230512	15.08	15.37	14.79	14.86	55500	14.86	down	down	correct
NOC.US	Northrop Grumman Corporation	20230512	437.09	441.81	434.77	438.76	749400	438.76	up	up	correct
NOK.US	Nokia Corporation	20230512	4.03	4.06	4.01	4.03	14260462	4.03
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20230512	10.01	10.05	10.01	10.05	7800	10.05	up	up	correct
NOMD.US	Nomad Foods Limited	20230512	18.77	18.77	18.1	18.24	714700	18.24	down	down	correct
NOV.US	NOV Inc	20230512	15.24	15.29	14.77	14.83	4993610	14.83	down	down	correct
NOVA.US	Sunnova Energy International Inc	20230512	16.27	16.95	15.25	15.85	4205900	15.85	down	up	incorrect
NOW.US	ServiceNow Inc	20230512	453	457.47	446.65	455.2	1220900	455.2	up	up	correct
NPCT.US	Nuveen Core Plus Impact Fund	20230512	10.08	10.08	10	10	32300	10	down	down	correct
NPK.US	National Presto Industries Inc	20230512	72.03	72.58	71.57	72.28	12300	72.28	up	up	correct
NPO.US	EnPro Industries Inc	20230512	94.46	95.61	93.23	94.22	77700	94.22	down	down	correct
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20230512	11.21	11.21	11.11	11.11	47200	11.11	down	down	correct
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20230512	11.22	11.25	11.21	11.22	42700	11.22
NR.US	Newpark Resources Inc	20230512	3.82	3.89	3.78	3.81	304100	3.81	down	down	correct
NREF.US	PA	20230512	18.01	18.01	18.01	18.01	461	18.01
NRG.US	NRG Energy Inc	20230512	31.06	33.06	30.62	32.79	7645900	32.79	up	up	correct
NRGX.US	PIMCO Energy and Tactical Credit Opportunities Fund	20230512	14.43	14.44	14.21	14.31	64900	14.31	down	down	correct
NRK.US	Nuveen New York AMT	20230512	10.32	10.35	10.3	10.33	49300	10.33	up	up	correct
NRP.US	Natural Resource Partners L.P	20230512	51.19	52.27	50.72	51.41	19500	50.66	up	up	correct
NRT.US	North European Oil Royalty Trust	20230512	15.38	15.5399	14.7701	15.36	212367	14.3347	down	down	correct
NRUC.US	National Rural Utilities Cooperative Finance Corp	20230512	24.29	24.51	24.29	24.45	4500	24.45	up	up	correct
NS.US	PC	20230512	25.31	25.42	25.3	25.42	1482	25.42	up	up	correct
NSA.US	PA	20230512	23.31	23.62	23.0739	23.0739	1460	23.0739	down	down	correct
NSC.US	Norfolk Southern Corporation	20230512	211.41	212.02	209.61	211.91	1250700	211.91	up	up	correct
NSL.US	Nuveen Senior Income Fund	20230512	4.52	4.53	4.49	4.51	102500	4.51	down	down	correct
NSP.US	Insperity Inc	20230512	111.89	113.19	110.76	111.5	185900	111.5	down	up	incorrect
NTB.US	The Bank of N.T. Butterfield & Son Limited	20230512	23.86	24.08	23.48	23.67	177800	23.67	down	down	correct
NTCO.US	Natura &Co Holding S.A	20230512	5.07	5.35	5.03	5.35	1014500	5.35	up	up	correct
NTEST.US	Z	20230512	25	25	25	25	0	25
NTG.US	Tortoise Midstream Energy Fund Inc	20230512	32.58	32.9	32.48	32.78	5200	32.78	up	up	correct
NTR.US	Nutrien Ltd	20230512	60.27	62.05	58.81	59.89	8573500	59.89	down	down	correct
NTST.US	NETSTREIT Corp	20230512	18.01	18.085	17.86	18.04	301514	18.04	up	up	correct
NTZ.US	Natuzzi S.p.A	20230512	5.27	5.27	5.27	5.27	700	5.27
NUE.US	Nucor Corporation	20230512	138.62	140.46	137.83	139.08	1432000	139.08	up	down	incorrect
NUS.US	Nu Skin Enterprises Inc	20230512	37.65	37.76	36.81	37.1	215000	37.1	down	down	correct
NUV.US	Nuveen Municipal Value Fund Inc	20230512	8.81	8.82	8.76	8.78	140900	8.78	down	up	incorrect
NUW.US	Nuveen AMT	20230512	13.87	13.97	13.68	13.8	10600	13.8	down	down	correct
NVG.US	Nuveen AMT	20230512	11.62	11.72	11.57	11.59	385100	11.59	down	down	correct
NVGS.US	Navigator Holdings Ltd	20230512	12.98	13.09	12.9	13.01	97400	13.01	up	up	correct
NVR.US	NVR Inc	20230512	5850	5868	5774.1299	5822.4102	16000	5822.4102	down	down	correct
NVRO.US	Nevro Corp	20230512	27.25	27.57	26.84	27.32	378500	27.32	up	up	correct
NVS.US	Novartis AG	20230512	103.09	103.8	102.97	103.14	1783300	103.14	up	up	correct
NVST.US	Envista Holdings Corporation	20230512	33.16	33.355	32.71	33.05	1579500	33.05	down	down	correct
NVT.US	nVent Electric plc	20230512	41.59	41.84	40.91	41.25	592400	41.25	down	up	incorrect
NVTA.US	Invitae Corporation	20230512	1.48	1.48	1.37	1.39	5758300	1.39	down	down	correct
NWG.US	NatWest Group plc	20230512	6.57	6.57	6.5	6.52	786700	6.52	down	down	correct
NWN.US	Northwest Natural Holding Company	20230512	46.11	46.36	45.53	45.67	108600	45.67	down	up	incorrect
NX.US	Quanex Building Products Corporation	20230512	20.29	20.34	19.77	20.02	63400	20.02	down	down	correct
NXC.US	Nuveen California Select Tax	20230512	13.33	13.38	13.33	13.38	1400	13.38	up	up	correct
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20230512	11.53	11.55	11.5	11.5	41700	11.5	down	down	correct
NYC.US	New York City REIT Inc	20230512	8.35	8.3585	7.8	7.85	4515	7.85	down	down	correct
NXN.US	Nuveen New York Select Tax	20230512	11.97	11.97	11.9	11.95	4500	11.95	down	down	correct
NXP.US	Nuveen Select Tax	20230512	14.36	14.54	14.36	14.5	27500	14.5	up	up	correct
NXRT.US	NexPoint Residential Trust Inc	20230512	42.08	42.08	41.295	41.53	109500	41.53	down	down	correct
NYCB.US	PU	20230512	36.52	38.62	36.5	38.2	192320	38.2	up	up	correct
NYT.US	The New York Times Company	20230512	36.34	36.78	36.09	36.68	1602400	36.68	up	up	correct
NZF.US	Nuveen Municipal Credit Income Fund	20230512	11.69	11.69	11.58	11.61	367000	11.61	down	down	correct
O.US	Realty Income Corporation	20230512	61.95	62.1	61.59	62.03	2349600	62.03	up	up	correct
OAK.US	PB	20230512	21.6	21.92	21.31	21.5	20060	21.5	down	down	correct
OC.US	Owens Corning	20230512	105.32	106.14	103.65	105.34	587500	105.34	up	up	correct
OCFT.US	OneConnect Financial Technology Co. Ltd	20230512	4.7	4.8	4.64	4.73	34100	4.73	up	up	correct
OCN.US	Ocwen Financial Corporation	20230512	28.2	28.2	27.49	27.5	27800	27.5	down	down	correct
ODC.US	Oil	20230512	40.3	40.93	39.85	40.55	9100	40.55	up	up	correct
OEC.US	Orion Engineered Carbons S.A	20230512	23.99	24.23	23.6395	23.92	316271	23.8995	down	down	correct
OFC.US	Corporate Office Properties Trust	20230512	23.84	23.84	23.29	23.45	643000	23.45	down	down	correct
OFG.US	OFG Bancorp	20230512	23.65	23.65	23.11	23.37	177400	23.37	down	down	correct
OGE.US	OGE Energy Corp	20230512	37.76	38.01	37.6	37.77	767100	37.77	up	up	correct
OGN.US	Organon & Co	20230512	21	21.16	20.725	20.87	2075300	20.87	down	up	incorrect
OGS.US	ONE Gas Inc	20230512	81.51	81.87	80.74	81.76	236915	81.1004	up	up	correct
OHI.US	Omega Healthcare Investors Inc	20230512	29.35	29.54	29.07	29.53	1653800	29.53	up	up	correct
OI.US	O	20230512	20.95	21.15	20.69	20.96	580900	20.96	up	up	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20230512	6.13	6.21	6.13	6.14	71700	6.14	up	up	correct
OII.US	Oceaneering International Inc	20230512	16.27	16.55	16.07	16.2	467000	16.2	down	down	correct
OIS.US	Oil States International Inc	20230512	6.83	6.96	6.72	6.76	560300	6.76	down	down	correct
OKE.US	ONEOK Inc	20230512	63.25	63.77	62.88	63.72	2501500	63.72	up	down	incorrect
OLN.US	Olin Corporation	20230512	53.02	53.39	52.06	52.52	1383800	52.52	down	down	correct
OLO.US	Olo Inc	20230512	7.12	7.27	7.025	7.1	533700	7.1	down	down	correct
OLP.US	One Liberty Properties Inc	20230512	20.07	20.07	19.52	19.79	60200	19.79	down	down	correct
OMC.US	Omnicom Group Inc	20230512	91.45	92.99	91.05	92.84	1668300	92.84	up	up	correct
OMF.US	OneMain Holdings Inc	20230512	35.62	35.84	35.18	35.54	501300	35.54	down	down	correct
OMI.US	Owens & Minor Inc	20230512	18.67	18.9	18.27	18.73	515300	18.73	up	up	correct
ONON.US	On Holding AG	20230512	32.69	33.62	32.54	32.87	2586300	32.87	up	up	correct
ONTF.US	ON24 Inc	20230512	7.75	7.84	7.43	7.64	482100	7.64	down	up	incorrect
ONTO.US	Onto Innovation Inc	20230512	88.94	89.545	87.82	88.28	204700	88.28	down	down	correct
OOMA.US	Ooma Inc	20230512	12.99	13.21	12.56	12.93	167600	12.93	down	down	correct
OPY.US	Oppenheimer Holdings Inc	20230512	36.86	37.06	36.62	36.94	27400	36.94	up	up	correct
OR.US	Osisko Gold Royalties Ltd	20230512	17.04	17.31	16.935	17.17	1131100	17.17	up	up	correct
ORA.US	Ormat Technologies Inc	20230512	83.98	84.94	82.86	83.88	296900	83.88	down	down	correct
ORAN.US	Orange S.A	20230512	12.55	12.58	12.53	12.57	214500	12.57	up	up	correct
ORC.US	Orchid Island Capital Inc	20230512	10.09	10.1	9.93	9.97	501500	9.97	down	down	correct
ORCC.US	Owl Rock Capital Corporation	20230512	12.9	12.97	12.74	12.82	1693685	12.82	down	down	correct
ORCL.US	Oracle Corporation	20230512	97.61	97.92	96.93	97.85	4994700	97.85	up	down	incorrect
ORI.US	Old Republic International Corporation	20230512	25.68	25.77	25.34	25.63	1185000	25.63	down	down	correct
ORN.US	Orion Group Holdings Inc	20230512	2.56	2.61	2.41	2.42	30300	2.42	down	down	correct
OSCR.US	Oscar Health Inc	20230512	7.02	7.155	6.59	7.02	2721400	7.02
OSG.US	Overseas Shipholding Group Inc	20230512	3.91	3.978	3.9001	3.92	284619	3.92	up	up	correct
OSI.US	UN	20230512	10.25	10.25	10.25	10.25	0	10.25
OSK.US	Oshkosh Corporation	20230512	74.05	74.25	72.76	73.09	368800	73.09	down	down	correct
OUT.US	Outfront Media Inc. (REIT)	20230512	14.35	14.53	14.07	14.19	2897000	14.19	down	down	correct
OVV.US	Ovintiv Inc	20230512	33.21	33.51	32.26	32.88	2497200	32.88	down	down	correct
OXM.US	Oxford Industries Inc	20230512	107.6	109.07	106.78	107.59	130600	107.59	down	up	incorrect
OXY.US	Occidental Petroleum Corporation	20230512	58.08	58.39	57.74	58.09	9461900	58.09	up	up	correct
OZ.US	Belpointe PREP LLC Unit	20230512	93.88	94	93.88	93.95	1900	93.95	up	up	correct
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20230512	183.71	183.71	181.08	181.73	39379	179.6878	down	down	correct
PACK.US	Ranpak Holdings Corp	20230512	3.29	3.57	3.235	3.37	1157700	3.37	up	up	correct
PAG.US	Penske Automotive Group Inc	20230512	141.84	143.42	139.18	140.13	354400	140.13	down	down	correct
PAGS.US	PagSeguro Digital Ltd	20230512	12.345	12.65	12.065	12.22	3999900	12.22	down	down	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20230512	11.72	11.77	11.7	11.72	14200	11.72
PAM.US	Pampa Energía S.A	20230512	36.35	37.47	36.2	37.36	137500	37.36	up	up	correct
PAR.US	PAR Technology Corporation	20230512	29.74	31.83	29.67	31.75	262400	31.75	up	up	correct
PARR.US	Par Pacific Holdings Inc	20230512	21.49	21.68	21.02	21.3	567200	21.3	down	down	correct
PATH.US	UiPath Inc	20230512	14.65	14.82	13.95	14.25	6578915	14.25	down	down	correct
PAY.US	Paymentus Holdings Inc	20230512	9.27	9.285	8.98	9	31600	9	down	down	correct
PAYC.US	Paycom Software Inc	20230512	265.3	268.95	262.115	268.51	506000	268.51	up	up	correct
PB.US	Prosperity Bancshares Inc	20230512	59.19	59.19	58	58.81	696800	58.81	down	down	correct
PBA.US	Pembina Pipeline Corporation	20230512	32.11	32.31	32	32.24	529200	32.24	up	up	correct
PHI.US	PLDT Inc	20230512	21.83	21.91	21.72	21.84	41000	21.84	up	down	incorrect
PBF.US	PBF Energy Inc	20230512	35.8	36.0299	34.9	35.18	2238935	34.9863	down	up	incorrect
PBH.US	Prestige Consumer Healthcare Inc	20230512	58.46	59.18	58.08	58.99	249900	58.99	up	down	incorrect
PBI.US	PB	20230512	13.05	13.51	13.05	13.47	16678	13.47	up	down	incorrect
PBR.US	A	20230512	10.43	10.85	10.43	10.67	12322200	10.67	up	up	correct
PBRA.US	Petróleo Brasileiro S.A.	20230512	10.43	10.85	10.43	10.67	12344510	10.67	up	down	incorrect
PBT.US	Permian Basin Royalty Trust	20230512	24.47	24.8	23.8401	23.99	75785	23.99	down	down	correct
PCF.US	High Income Securities Fund	20230512	6.21	6.2515	6.2	6.21	42047	6.1498
PCG.US	PG&E Corporation	20230512	17.51	17.68	17.31	17.45	15700400	17.45	down	down	correct
PCGU.US	PG&E Corporation	20230512	151.46	152.94	149.95	151.32	4000	151.32	down	down	correct
PCK.US	PIMCO California Municipal Income Fund II	20230512	6.08	6.08	5.99	6.02	90600	6.02	down	up	incorrect
PCM.US	PCM Fund Inc	20230512	9.36	9.43	9.22	9.27	14000	9.27	down	down	correct
PCN.US	PIMCO Corporate & Income Strategy Fund	20230512	12.71	12.82	12.55	12.64	94800	12.64	down	up	incorrect
PCOR.US	Procore Technologies Inc	20230512	55.89	56.565	53.82	54.27	1854900	54.27	down	down	correct
PCQ.US	PIMCO California Municipal Income Fund	20230512	9.84	9.87	9.83	9.84	44000	9.84
PD.US	PagerDuty Inc	20230512	29.48	29.6	28.765	28.93	691600	28.93	down	down	correct
PDI.US	PIMCO Dynamic Income Fund	20230512	18.24	18.26	17.97	18.15	729300	18.15	down	down	correct
PDM.US	Piedmont Office Realty Trust Inc	20230512	6.55	6.55	6.28	6.36	796300	6.36	down	down	correct
PDO.US	Pimco Dynamic Income Opportunities Fund	20230512	12.94	12.99	12.81	12.9	299500	12.9	down	down	correct
PDS.US	Precision Drilling Corporation	20230512	46.26	46.79	45.63	46.1	50100	46.1	down	down	correct
PDT.US	John Hancock Premium Dividend Fund	20230512	11.7	11.75	11.47	11.51	197800	11.51	down	down	correct
PEAK.US	Healthpeak Properties Inc	20230512	21.19	21.24	20.82	20.97	2465900	20.97	down	down	correct
PEB.US	PG	20230512	18.855	18.8999	18.81	18.8409	6066	18.8409	down	down	correct
PEG.US	Public Service Enterprise Group Incorporated	20230512	63.8	64.12	63.4	63.81	1726900	63.81	up	up	correct
PEN.US	Penumbra Inc	20230512	317.62	324.38	317.38	320.46	351219	320.46	up	up	correct
PEO.US	Adams Natural Resources Fund Inc	20230512	19.63	19.71	19.49	19.5	89276	19.3989	down	down	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20230512	9.93	9.93	9.6	9.78	30700	9.78	down	up	incorrect
PFE.US	Pfizer Inc	20230512	37.61	37.72	37.23	37.35	16511600	37.35	down	down	correct
PFGC.US	Performance Food Group Company	20230512	60.55	61.17	59.25	60.27	1077500	60.27	down	down	correct
PFH.US	CABCO Trust for JC Penney Debentures	20230512	19.99	20.07	19.803	19.99	25900	19.99
PFL.US	PIMCO Income Strategy Fund	20230512	7.99	8.01	7.92	7.99	59700	7.99
PFN.US	PIMCO Income Strategy Fund II	20230512	6.99	6.99	6.9	6.94	158700	6.94	down	down	correct
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20230512	7.33	7.42	7.3	7.33	24600	7.33
PFS.US	Provident Financial Services Inc	20230512	15.07	15.15	14.81	14.95	463400	14.95	down	down	correct
PFSI.US	PennyMac Financial Services Inc	20230512	59.15	59.7	59.09	59.54	254800	59.34	up	down	incorrect
PG.US	The Procter & Gamble Company	20230512	154.7	156.05	154.39	155.96	5252200	155.96	up	up	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20230512	7.4	7.43	7.27	7.27	137500	7.27	down	down	correct
PGR.US	The Progressive Corporation	20230512	135.02	135.52	133.14	133.43	2155900	133.43	down	up	incorrect
PGRE.US	Paramount Group Inc	20230512	4.42	4.435	4.305	4.35	1163100	4.35	down	down	correct
PGTI.US	PGT Innovations Inc	20230512	25.45	25.65	25.04	25.19	671000	25.19	down	down	correct
PGZ.US	Principal Real Estate Income Fund	20230512	9.67	9.67	9.57	9.6	17200	9.495	down	down	correct
PH.US	Parker	20230512	327.65	327.65	320.64	323.99	753100	323.99	down	down	correct
PHD.US	Pioneer Floating Rate Fund Inc	20230512	8.55	8.56	8.53	8.54	53250	8.4498	down	down	correct
PHG.US	Koninklijke Philips N.V	20230512	20.46	20.5	20.34	20.48	615700	20.48	up	up	correct
PHK.US	PIMCO High Income Fund	20230512	4.72	4.73	4.7	4.72	174400	4.72
PHM.US	PulteGroup Inc	20230512	68.24	68.88	67.67	68.43	2559700	68.43	up	up	correct
PHR.US	Phreesia Inc	20230512	29.49	29.74	28.71	29.33	395800	29.33	down	down	correct
PHT.US	Pioneer High Income Fund Inc	20230512	6.67	6.67	6.59	6.6	52861	6.5452	down	down	correct
PHX.US	PHX Minerals Inc	20230512	2.69	2.84	2.686	2.82	123412	2.7983	up	up	correct
PII.US	Polaris Inc	20230512	103.6	104.79	103.04	104.11	550500	104.11	up	up	correct
PIM.US	Putnam Master Intermediate Income Trust	20230512	3.13	3.15	3.13	3.13	46000	3.13
PINE.US	Alpine Income Property Trust Inc	20230512	15.24	15.38	15.03	15.36	98100	15.36	up	up	correct
PINS.US	Pinterest Inc	20230512	21.56	21.64	21.02	21.4	11788300	21.4	down	down	correct
PIPR.US	Piper Sandler Companies	20230512	124.79	125.45	122.44	123.52	66600	123.52	down	down	correct
PJT.US	PJT Partners Inc	20230512	62.3	63.54	61.95	62.47	274500	62.47	up	up	correct
PK.US	Park Hotels & Resorts Inc	20230512	13.41	13.565	13.291	13.44	3984900	13.44	up	up	correct
PKE.US	Park Aerospace Corp	20230512	12.5	12.99	12.5	12.73	76800	12.73	up	up	correct
PKG.US	Packaging Corporation of America	20230512	132.98	133.45	131.21	132.42	323400	132.42	down	down	correct
PKI.US	PerkinElmer Inc	20230512	117.47	119.37	115.35	116.3	1063324	116.3	down	down	correct
PKX.US	POSCO	20230512	68.18	68.37	67.8	68.04	126900	68.04	down	down	correct
PLD.US	Prologis Inc	20230512	125.85	126.22	124.23	125.17	1427500	125.17	down	down	correct
PLNT.US	Planet Fitness Inc	20230512	69.22	69.675	67.44	68.2	965600	68.2	down	down	correct
PLOW.US	Douglas Dynamics Inc	20230512	27.89	28.16	27.51	28.12	75200	28.12	up	down	incorrect
PLTR.US	Palantir Technologies Inc	20230512	9.86	10.01	9.47	9.5	62123944	9.5	down	down	correct
PLYM.US	Plymouth Industrial REIT Inc	20230512	21.25	21.3	20.773	21	146500	21	down	down	correct
PM.US	Philip Morris International Inc	20230512	95.05	95.19	94.42	95.12	2229400	95.12	up	up	correct
PMF.US	PIMCO Municipal Income Fund	20230512	9.9	9.9	9.79	9.84	53900	9.84	down	down	correct
PML.US	PIMCO Municipal Income Fund II	20230512	9.04	9.1	9.04	9.1	100800	9.1	up	down	incorrect
PMM.US	Putnam Managed Municipal Income Trust	20230512	5.95	5.97	5.92	5.93	56300	5.93	down	down	correct
PMO.US	Putnam Municipal Opportunities Trust	20230512	10.08	10.09	10	10.06	103900	10.06	down	down	correct
PMT.US	PB	20230512	21.25	21.67	21.25	21.57	4653	21.57	up	up	correct
PMX.US	PIMCO Municipal Income Fund III	20230512	8.03	8.04	7.98	8.02	90800	8.02	down	down	correct
PNC.US	The PNC Financial Services Group Inc	20230512	113.7	113.7	110.31	111.58	2211300	111.58	down	down	correct
PNF.US	PIMCO New York Municipal Income Fund	20230512	8.72	8.73	8.69	8.69	4400	8.69	down	down	correct
PNI.US	PIMCO New York Municipal Income Fund II	20230512	7.64	7.68	7.62	7.63	5900	7.63	down	down	correct
PNM.US	PNM Resources Inc	20230512	47.93	48.02	47.65	47.76	425900	47.76	down	down	correct
PNR.US	Pentair plc	20230512	59.06	59.33	58.15	58.8	1051200	58.8	down	down	correct
PNW.US	Pinnacle West Capital Corporation	20230512	81	81.46	80.31	80.81	511000	80.81	down	down	correct
POR.US	Portland General Electric Company	20230512	51	51.39	50.67	51.05	665000	51.05	up	up	correct
POST.US	Post Holdings Inc	20230512	90	90.28	88.38	88.57	443900	88.57	down	up	incorrect
PPG.US	PPG Industries Inc	20230512	138.18	138.72	136.29	138.1	871400	138.1	down	down	correct
PPL.US	PPL Corporation	20230512	28.55	28.66	28.18	28.45	5434655	28.45	down	down	correct
PPT.US	Putnam Premier Income Trust	20230512	3.58	3.58	3.54	3.54	133300	3.54	down	down	correct
PRA.US	ProAssurance Corporation	20230512	14.72	14.8	14.52	14.68	304000	14.68	down	down	correct
PRE.US	PJ	20230512	19.82	19.82	19.51	19.77	6581	19.77	down	down	correct
PRG.US	PROG Holdings Inc	20230512	31.8	31.9	31.42	31.66	382800	31.66	down	down	correct
PRGO.US	Perrigo Company plc	20230512	35.46	35.48	34.79	35.21	1106800	35.21	down	down	correct
PRI.US	Primerica Inc	20230512	179.99	180.955	178.3	180.81	124088	180.1806	up	up	correct
PRIF.US	PI	20230512	21.7127	22.0455	21.47	21.98	2221	21.98	up	up	correct
PRLB.US	Proto Labs Inc	20230512	31.32	31.57	30.1	30.76	141000	30.76	down	up	incorrect
PRMW.US	Primo Water Corporation	20230512	14.35	14.38	14.14	14.31	438700	14.31	down	down	correct
PRO.US	PROS Holdings Inc	20230512	24.85	25.2	24.61	24.68	203800	24.68	down	down	correct
PRS.US	Prudential Financial Inc	20230512	24.34	24.53	24.25	24.48	15600	24.48	up	up	correct
PRT.US	PermRock Royalty Trust	20230512	5.63	5.65	5.42	5.42	33266	5.42	down	down	correct
PRU.US	Prudential Financial Inc	20230512	80.96	81.01	77.87	78.94	3240600	78.94	down	down	correct
PSA.US	PN	20230512	18.52	18.52	18.36	18.51	2414	18.51	down	down	correct
PSEC.US	PA	20230512	15.0193	15.28	14.8124	15.28	8308	15.28	up	up	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20230512	16.19	16.22	16	16.18	25400	16.18	down	down	correct
PSFE.US	WT	20230512	0.07	0.0799	0.0633	0.0774	11022	0.0774	up	up	correct
PSN.US	Parsons Corporation	20230512	44.56	44.77	44.03	44.34	198300	44.34	down	down	correct
PSO.US	Pearson plc	20230512	10.22	10.25	10.17	10.19	541700	10.19	down	down	correct
PSPC.US	UN	20230512	10.21	10.228	10.2	10.2	2700	10.2	down	up	incorrect
PSTG.US	Pure Storage Inc	20230512	23.01	23.37	22.635	23.24	5938900	23.24	up	up	correct
PSTL.US	Postal Realty Trust Inc	20230512	14.89	15	14.69	14.83	102900	14.83	down	down	correct
PSX.US	Phillips 66	20230512	94.29	94.75	92.71	93.22	2776300	93.22	down	down	correct
PTA.US	Cohen & Steers Tax	20230512	16.15	16.15	15.84	15.99	142800	15.99	down	up	incorrect
PTY.US	PIMCO Corporate & Income Opportunity Fund	20230512	12.76	12.8	12.39	12.51	752900	12.51	down	down	correct
PVH.US	PVH Corp	20230512	83.26	84.54	82.84	83.68	869400	83.68	up	up	correct
PUMP.US	ProPetro Holding Corp	20230512	6.7	6.77	6.555	6.63	745700	6.63	down	down	correct
PVL.US	Permianville Royalty Trust	20230512	2.65	2.65	2.56	2.62	49400	2.62	down	up	incorrect
PWR.US	Quanta Services Inc	20230512	172.5	176.29	171.54	173.85	896000	173.85	up	up	correct
PWSC.US	PowerSchool Holdings Inc	20230512	17.31	17.43	16.91	17.12	633700	17.12	down	down	correct
PXD.US	Pioneer Natural Resources Company	20230512	208.42	209	203.52	204.78	1625900	204.78	down	down	correct
PYN.US	PIMCO New York Municipal Income Fund III	20230512	6.3	6.32	6.3	6.31	1400	6.31	up	up	correct
PYS.US	PPlus Trust Series RRD	20230512	20.86	20.86	20.86	20.86	0	20.86
PYT.US	PPLUS Trust Series GSC	20230512	22	22.5	22	22.5	1200	22.5	up	up	correct
PZC.US	PIMCO California Municipal Income Fund III	20230512	7.85	7.87	7.69	7.69	89300	7.69	down	down	correct
QD.US	Qudian Inc	20230512	1.23	1.27	1.22	1.25	184000	1.25	up	up	correct
QGEN.US	QIAGEN N.V	20230512	44.94	45.23	44.74	45.09	1182500	45.09	up	up	correct
QSR.US	Restaurant Brands International Inc	20230512	72.8	73.45	72.37	72.88	792900	72.88	up	up	correct
QTWO.US	Q2 Holdings Inc	20230512	25.31	25.31	24.1	24.76	572400	24.76	down	down	correct
QUOT.US	Quotient Technology Inc	20230512	2.93	2.96	2.75	2.76	210900	2.76	down	down	correct
QVCC.US	QVCC	20230512	9.7	9.88	9.34	9.77	67800	9.77	up	up	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20230512	9.74	9.75	9.41	9.68	11200	9.68	down	up	incorrect
R.US	Ryder System Inc	20230512	81.37	81.64	80.16	80.85	196500	80.2321	down	up	incorrect
RA.US	Brookfield Real Assets Income Fund Inc	20230512	16.63	16.75	16.49	16.58	182400	16.58	down	down	correct
RAAS.US	Cloopen Group Holding Limited	20230512	1.2	1.22	1.15	1.2	141075	1.2
RACE.US	Ferrari N.V	20230512	296.87	297.06	294.26	296.27	393800	296.27	down	down	correct
RAD.US	Rite Aid Corporation	20230512	1.9	1.93	1.78	1.86	2268800	1.86	down	down	correct
RAMP.US	LiveRamp Holdings Inc	20230512	24.77	24.98	24.52	24.68	273200	24.68	down	down	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20230512	54.25	55.14	53.19	53.29	2218400	53.29	down	down	correct
RBC.US	Regal Beloit Corporation	20230512	220	220	215.03	217.99	96400	217.99	down	down	correct
RBLX.US	Roblox Corporation	20230512	39.41	40.23	38.58	39.36	8570400	39.36	down	down	correct
RBOT.US	WT	20230512	0.2377	0.2377	0.2374	0.2374	500	0.2374	down	down	correct
RC.US	PE	20230512	17.7527	18	17.7527	17.885	13634	17.885	up	up	correct
RCA.US	Ready Capital Corporation 7.00% Convertible Senior Notes due 2023	20230512	24.8878	24.9	24.87	24.87	4147	24.87	down	down	correct
RCB.US	Ready Capital Corporation	20230512	23.25	23.27	22.8	23.27	3800	23.27	up	up	correct
RCFA.US	UN	20230512	10.46	10.46	10.46	10.46	0	10.46
RCI.US	Rogers Communications Inc	20230512	49.11	49.22	48.48	48.8	220500	48.8	down	down	correct
RCL.US	Royal Caribbean Group	20230512	76.13	76.59	73.93	75.11	2368200	75.11	down	down	correct
RCS.US	PIMCO Strategic Income Fund Inc	20230512	5.23	5.31	5.23	5.23	67000	5.23
RCUS.US	Arcus Biosciences Inc	20230512	18.1	18.55	17.96	18.48	589600	18.48	up	up	correct
RDN.US	Radian Group Inc	20230512	25.1	25.13	24.7	24.89	1116200	24.89	down	down	correct
RDW.US	Redwire Corp	20230512	2.86	3.03	2.66	2.73	925000	2.73	down	down	correct
RDY.US	Dr. Reddy's Laboratories Limited	20230512	54.44	54.96	54	54.48	537200	54.48	up	down	incorrect
RE.US	Everest Re Group Ltd	20230512	390.31	390.76	383.05	385.88	187831	385.88	down	down	correct
RELX.US	RELX PLC	20230512	31.03	31.1	30.91	31.01	488900	31.01	down	up	incorrect
RENN.US	Renren Inc	20230512	1.03	1.07	1.01	1.02	21600	1.02	down	down	correct
RERE.US	AiHuiShou International Co. Ltd.	20230512	2.86	3.05	2.795	2.89	496600	2.89	up	down	incorrect
RES.US	RPC Inc	20230512	6.95	7.01	6.8	6.81	1199600	6.81	down	down	correct
REVG.US	REV Group Inc	20230512	10.17	10.24	10.055	10.15	81600	10.15	down	up	incorrect
REX.US	REX American Resources Corporation	20230512	28.73	29.2	28.7	28.88	37900	28.88	up	up	correct
REXR.US	PC	20230512	24.07	24.07	23.66	23.66	602	23.66	down	up	incorrect
REZI.US	Resideo Technologies Inc	20230512	16.34	16.39	15.99	16.08	332800	16.08	down	down	correct
RF.US	PE	20230512	14.75	14.8519	14.5301	14.77	40867	14.77	up	up	correct
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20230512	11.44	11.48	11.35	11.41	95100	11.41	down	down	correct
RFL.US	Rafael Holdings Inc	20230512	1.92	1.94	1.9	1.91	8300	1.91	down	down	correct
RFM.US	RiverNorth Flexible Municipal Income Fund Inc	20230512	15.3	15.37	15.29	15.31	6200	15.31	up	up	correct
RFMZ.US	RiverNorth Flexible Municipal Income Fund II Inc	20230512	13.39	13.505	13.368	13.44	27000	13.44	up	up	correct
RGA.US	Reinsurance Group of America Incorporated	20230512	150	150.23	147.19	148.44	330300	147.64	down	up	incorrect
RGR.US	Sturm Ruger & Company Inc	20230512	53.31	54.08	53.18	54.01	60600	54.01	up	down	incorrect
RGS.US	Regis Corporation	20230512	1.01	1.04	1	1.02	145200	1.02	up	up	correct
RGT.US	Royce Global Value Trust Inc	20230512	8.57	8.65	8.54	8.55	12100	8.55	down	up	incorrect
RHI.US	Robert Half International Inc	20230512	67.35	67.74	66.57	67.08	672700	67.08	down	down	correct
RHP.US	Ryman Hospitality Properties Inc	20230512	95.27	96.36	94.21	94.27	307600	94.27	down	down	correct
RIG.US	Transocean Ltd	20230512	5.73	5.87	5.65	5.84	14362400	5.84	up	up	correct
RIO.US	Rio Tinto Group	20230512	61.63	62.02	61.52	61.74	2580800	61.74	up	up	correct
RIV.US	RiverNorth Opportunities Fund Inc	20230512	11.03	11.055	10.92	10.96	41500	10.96	down	up	incorrect
RJF.US	Raymond James Financial Inc	20230512	86	86.25	84.06	84.41	772100	84.41	down	down	correct
RKT.US	Rocket Companies Inc	20230512	8.17	8.37	8.06	8.12	1679100	8.12	down	down	correct
RL.US	Ralph Lauren Corporation	20230512	111.2	112.5	110.42	112.36	588100	112.36	up	up	correct
RLI.US	RLI Corp	20230512	136.3	136.55	133.66	133.79	153300	133.79	down	down	correct
RLJ.US	PA	20230512	23.8113	23.94	23.75	23.75	8968	23.75	down	down	correct
RLX.US	RLX Technology Inc	20230512	2.31	2.39	2.3	2.38	9380800	2.38	up	up	correct
RM.US	Regional Management Corp	20230512	25.71	25.91	25.19	25.65	8700	25.65	down	down	correct
RMD.US	ResMed Inc	20230512	236.05	237.26	232.34	233.5	374900	233.5	down	down	correct
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20230512	16.81	16.81	16.5	16.77	13900	16.77	down	down	correct
RMM.US	Rivernorth Managed Duration Municipal Income Fund Inc	20230512	15.65	15.65	15.32	15.45	28900	15.45	down	down	correct
RMPL.US	P	20230512	24.87	24.87	24.87	24.87	0	24.87
RMT.US	Royce Micro	20230512	8.13	8.13	8.02	8.06	108900	8.06	down	down	correct
RNG.US	RingCentral Inc	20230512	28.44	28.66	27.14	27.4	2698600	27.4	down	down	correct
RNGR.US	Ranger Energy Services Inc	20230512	11.25	11.4	11.15	11.15	140800	11.15	down	down	correct
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20230512	18.13	18.25	18.01	18.1	81400	18.1	down	down	correct
RNR.US	PG	20230512	18.62	18.62	18.475	18.52	36204	18.52	down	down	correct
ROG.US	Rogers Corporation	20230512	156.6	157.51	154.5	156.12	111200	156.12	down	down	correct
ROK.US	Rockwell Automation Inc	20230512	271.4	272.08	268.42	271.86	861500	271.86	up	down	incorrect
ROL.US	Rollins Inc	20230512	42.56	42.82	42.35	42.58	1092600	42.58	up	up	correct
RONI.US	Rice Acquisition Corp II	20230512	10.33	10.33	10.31	10.329	6700	10.329	down	up	incorrect
ROP.US	Roper Technologies Inc	20230512	458.64	462.55	458.27	461.71	403700	461.71	up	up	correct
RPM.US	RPM International Inc	20230512	81.02	81.45	80.12	80.68	450900	80.68	down	down	correct
RPT.US	PD	20230512	45.75	45.75	45.75	45.75	76	45.75
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20230512	11.26	11.27	11.14	11.22	250700	11.22	down	down	correct
RRC.US	Range Resources Corporation	20230512	25.37	26.52	25.01	26.38	4877300	26.38	up	up	correct
RRX.US	Regal Beloit Corporation	20230512	126.94	128.16	125.45	126.7	244600	126.7	down	down	correct
RS.US	Reliance Steel & Aluminum Co	20230512	240.93	243	240.02	241.22	155600	241.22	up	up	correct
RSF.US	RiverNorth Specialty Finance Corp	20230512	15.36	15.36	15.3	15.3	1000	15.3	down	down	correct
RSG.US	Republic Services Inc	20230512	148.6	149.3	147.69	148.19	833500	148.19	down	down	correct
RSI.US	Rush Street Interactive Inc	20230512	3.11	3.12	2.94	2.96	377100	2.96	down	down	correct
RSKD.US	Riskified Ltd.	20230512	4.64	4.81	4.58	4.6	159300	4.6	down	down	correct
RTX.US	Raytheon Technologies Corporation	20230512	95.97	96.56	95.67	95.99	2756000	95.4035	up	up	correct
RVLV.US	Revolve Group Inc	20230512	17.97	17.97	17.09	17.47	949400	17.47	down	down	correct
RVT.US	Royce Value Trust Inc	20230512	12.65	12.65	12.51	12.58	256100	12.58	down	down	correct
RWT.US	Redwood Trust Inc	20230512	5.71	5.76	5.61	5.65	974200	5.65	down	down	correct
RY.US	PT	20230512	25.1501	25.44	25.1501	25.44	450	25.44	up	up	correct
RYAM.US	Rayonier Advanced Materials Inc	20230512	4.73	4.82	4.33	4.37	805900	4.37	down	down	correct
RYAN.US	RYAN SPECIALTY GROUP HOLDINGS INC.	20230512	43.37	43.64	42.87	43.64	642400	43.64	up	up	correct
RYB.US	RYB Education Inc	20230512	15.02	15.02	15.02	15.02	512	15.02
RYI.US	Ryerson Holding Corporation	20230512	34.52	34.81	33.84	33.95	183300	33.95	down	down	correct
RYN.US	Rayonier Inc	20230512	30.09	30.16	29.305	29.68	468768	29.68	down	down	correct
S.US	SentinelOne Inc.	20230512	18.29	18.5	17.505	17.57	4846600	17.57	down	down	correct
SA.US	Seabridge Gold Inc	20230512	15.17	15.57	15.04	15.53	523800	15.53	up	up	correct
SACH.US	PA	20230512	19.2401	19.4	19.18	19.34	3505	19.34	up	up	correct
SAFE.US	Safehold Inc	20230512	28.21	28.37	27.66	28.37	310300	28.37	up	up	correct
SAH.US	Sonic Automotive Inc	20230512	40.81	41.34	40.13	40.69	349100	40.69	down	down	correct
SAIC.US	Science Applications International Corporation	20230512	99.03	99.52	98.33	99.21	248100	99.21	up	up	correct
SAM.US	The Boston Beer Company Inc	20230512	306.33	309.25	306.04	308.14	78800	308.14	up	down	incorrect
SAN.US	Banco Santander S.A	20230512	3.41	3.42	3.36	3.38	2286000	3.38	down	down	correct
SAND.US	Sandstorm Gold Ltd	20230512	5.74	5.81	5.7	5.74	2327300	5.74
SAP.US	SAP SE	20230512	131.79	132.02	131.29	131.58	655500	131.58	down	down	correct
SAR.US	Saratoga Investment Corp	20230512	25.1	25.17	24.94	25.02	43187	25.02	down	down	correct
SAVE.US	Spirit Airlines Inc	20230512	15.52	15.58	15.4	15.47	775500	15.47	down	down	correct
SB.US	PD	20230512	24.3	24.3	24.3	24.3	169	24.3
SBBA.US	SBBA	20230512	24.845	24.88	24.75	24.811	3700	24.811	down	down	correct
SBH.US	Sally Beauty Holdings Inc	20230512	11.13	11.37	11.08	11.34	1288600	11.34	up	up	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20230512	7.72	7.73	7.7	7.73	7900	7.73	up	up	correct
SBOW.US	SilverBow Resources Inc	20230512	23.19	23.66	22.9	23.62	222200	23.62	up	up	correct
SBR.US	Sabine Royalty Trust	20230512	70.45	72.4	70.45	71.21	39500	71.21	up	down	incorrect
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20230512	10.19	10.66	10.17	10.58	4061400	10.58	up	up	correct
SBSW.US	Sibanye Stillwater Limited	20230512	7.9	8.03	7.77	7.84	3562300	7.84	down	down	correct
SCCO.US	Southern Copper Corporation	20230512	69.39	69.71	68.82	69.49	1351500	69.49	up	down	incorrect
SCD.US	LMP Capital and Income Fund Inc	20230512	12.13	12.16	11.88	12.03	18200	12.03	down	down	correct
SCE.US	PL	20230512	19.5	19.51	19.21	19.51	7579	19.51	up	up	correct
SCHW.US	PJ	20230512	19.48	19.59	19.43	19.59	32338	19.3155	up	up	correct
SCI.US	Service Corporation International	20230512	66.27	66.69	65.37	66.08	582600	66.08	down	down	correct
SCL.US	Stepan Company	20230512	89.75	90.56	88.59	90.05	115600	90.05	up	up	correct
SCM.US	Stellus Capital Investment Corporation	20230512	14.74	14.79	14.66	14.7	123700	14.7	down	up	incorrect
SCS.US	Steelcase Inc	20230512	7.82	7.89	7.64	7.72	589400	7.72	down	up	incorrect
SCU.US	Sculptor Capital Management Inc	20230512	8.08	8.205	8	8.09	62536	8.03	up	up	correct
SCX.US	The L.S. Starrett Company	20230512	10.75	11	10.57	10.79	16100	10.79	up	up	correct
SD.US	SandRidge Energy Inc	20230512	14.44	14.95	14.28	14.84	626500	14.84	up	up	correct
SDHY.US	PGIM Short Duration High Yield Opportunities Fund	20230512	14.92	14.92	14.66	14.68	44000	14.68	down	down	correct
SDRL.US	Seadrill Limited	20230512	37.11	37.405	36.04	36.81	279200	36.81	down	down	correct
SE.US	Sea Limited	20230512	85.33	86.5	83.31	84.77	3742400	84.77	down	down	correct
SEAS.US	SeaWorld Entertainment Inc	20230512	56.92	57.51	56.52	57.28	564100	57.28	up	up	correct
SEE.US	Sealed Air Corporation	20230512	42.46	42.7	41.84	42.42	748743	42.42	down	up	incorrect
SEM.US	Select Medical Holdings Corporation	20230512	28.47	28.61	27.805	28.26	655568	28.1325	down	up	incorrect
SEMR.US	SEMrush Holdings Inc	20230512	8.58	8.6	8.35	8.35	200700	8.35	down	down	correct
SF.US	PD	20230512	15.1	15.38	15.1	15.27	141704	15.27	up	up	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20230512	22.2	22.76	21.75	22.76	5103	22.76	up	up	correct
SFE.US	Safeguard Scientifics Inc	20230512	1.98	1.98	1.75	1.75	14700	1.75	down	up	incorrect
SFL.US	SFL Corporation Ltd	20230512	8.92	9	8.68	8.71	1142700	8.71	down	down	correct
SG.US	Sweetgreen Inc.	20230512	9.26	9.295	8.835	8.98	814900	8.98	down	down	correct
SGU.US	Star Group L.P	20230512	14.12	14.27	13.77	13.85	43500	13.85	down	down	correct
SHAK.US	Shake Shack Inc	20230512	66.48	66.52	64.68	65.21	704600	65.21	down	down	correct
SHG.US	Shinhan Financial Group Co. Ltd	20230512	25.88	26	25.77	25.83	99900	25.83	down	down	correct
SHO.US	PH	20230512	20.8	20.8	20.73	20.73	539	20.73	down	down	correct
SHOP.US	Shopify Inc	20230512	62.4	62.71	61.01	61.33	13654600	61.33	down	down	correct
SHPW.US	Shapeways Holdings Inc.	20230512	0.374	0.48	0.373	0.426	251400	0.426	up	down	incorrect
SHW.US	The Sherwin	20230512	231.46	232.47	225.9	227.43	2209636	226.8255	down	down	correct
SID.US	Companhia Siderúrgica Nacional	20230512	2.6	2.62	2.57	2.58	4756200	2.58	down	down	correct
SIG.US	Signet Jewelers Limited	20230512	71.96	72.82	71.33	72.18	573000	72.18	up	up	correct
SII.US	Sprott Inc	20230512	35.15	35.36	34.33	34.77	25600	34.77	down	down	correct
SITC.US	PA	20230512	24.22	24.29	24.095	24.095	18053	24.095	down	down	correct
SITE.US	SiteOne Landscape Supply Inc	20230512	148.77	150.075	146.96	148.63	170500	148.63	down	down	correct
SIX.US	Six Flags Entertainment Corporation	20230512	26.89	27.51	26.47	26.62	1960800	26.62	down	down	correct
SJM.US	The J. M. Smucker Company	20230512	157.29	158.29	157.29	158.15	757100	158.15	up	up	correct
SJT.US	San Juan Basin Royalty Trust	20230512	8.32	8.37	8.01	8.09	552892	8.09	down	down	correct
SJW.US	SJW Group	20230512	74.85	76.91	74.85	75.78	199100	75.78	up	up	correct
SKIL.US	Skillsoft Corp	20230512	1.31	1.32	1.23	1.27	74300	1.27	down	down	correct
SKM.US	SK Telecom Co.Ltd	20230512	20.96	20.98	20.75	20.87	511200	20.87	down	down	correct
SKT.US	Tanger Factory Outlet Centers Inc	20230512	19	19.06	18.84	19.04	514700	19.04	up	up	correct
SKX.US	Skechers U.S.A. Inc	20230512	52.51	53.29	52.38	53.22	2201600	53.22	up	up	correct
SKY.US	Skyline Champion Corporation	20230512	70.95	71.57	67.42	69.02	563600	69.02	down	up	incorrect
SLB.US	Schlumberger Limited	20230512	44.54	45.2	43.78	44.07	10198900	44.07	down	up	incorrect
SLCA.US	U.S. Silica Holdings Inc	20230512	12.46	12.55	12.1	12.13	426800	12.13	down	up	incorrect
SLF.US	Sun Life Financial Inc	20230512	48.63	48.79	47.51	47.95	536600	47.95	down	down	correct
SLG.US	PI	20230512	17.11	17.35	16.5125	17.09	27625	17.09	down	down	correct
SLQT.US	SelectQuote Inc	20230512	1.56	1.67	1.5	1.5	951900	1.5	down	down	correct
SM.US	SM Energy Company	20230512	26.32	26.48	25.37	25.79	1527500	25.79	down	down	correct
SMAR.US	Smartsheet Inc	20230512	40.81	42.16	40.73	41.34	1289800	41.34	up	down	incorrect
SMFG.US	Sumitomo Mitsui Financial Group Inc	20230512	8.43	8.47	8.37	8.39	1284200	8.39	down	down	correct
SMG.US	The Scotts Miracle	20230512	70.71	70.87	65.36	65.99	1158900	65.99	down	down	correct
SMHI.US	SEACOR Marine Holdings Inc	20230512	7.82	7.89	7.65	7.8	33200	7.8	down	down	correct
SMLP.US	Summit Midstream Partners LP	20230512	14.27	14.41	13.95	14.05	6800	14.05	down	down	correct
SMP.US	Standard Motor Products Inc	20230512	36.06	36.39	35.61	35.91	47500	35.91	down	down	correct
SMRT.US	SmartRent Inc	20230512	3.23	3.45	3.22	3.31	1715100	3.31	up	up	correct
SMWB.US	Similarweb Ltd	20230512	5.35	5.4	5.14	5.26	64600	5.26	down	up	incorrect
SNA.US	Snap	20230512	257.48	258.43	254.05	256.04	182077	254.4294	down	down	correct
SNAP.US	Snap Inc	20230512	8.75	8.81	8.45	8.55	17620500	8.55	down	down	correct
SNDR.US	Schneider National Inc	20230512	26.51	26.74	26.21	26.43	298200	26.43	down	down	correct
SNOW.US	Snowflake Inc.	20230512	169.2	171.32	166.42	167.4	4036600	167.4	down	up	incorrect
SNN.US	Smith & Nephew plc	20230512	31.79	31.84	31.57	31.63	423700	31.63	down	up	incorrect
SNV.US	PE	20230512	17.52	17.84	17.5	17.84	21385	17.84	up	up	correct
SNX.US	TD SYNNEX	20230512	88.25	88.83	87.09	87.85	205500	87.85	down	down	correct
SO.US	The Southern Company	20230512	74.17	74.25	72.79	73.35	4820400	73.35	down	down	correct
SOI.US	Solaris Oilfield Infrastructure Inc	20230512	7.6	7.83	7.6	7.64	250100	7.64	up	up	correct
SOJC.US	The Southern Company JR 2017B NT 77	20230512	24.71	24.86	24.653	24.73	18000	24.73	up	up	correct
SOJD.US	SOJD	20230512	23	23.17	22.92	23.12	44100	23.12	up	up	correct
SOJE.US	SOJE	20230512	20.17	20.32	20.11	20.23	24700	20.23	up	up	correct
SOL.US	ReneSola Ltd	20230512	3.83	3.92	3.75	3.8	289152	3.8	down	down	correct
SON.US	Sonoco Products Company	20230512	59.29	59.78	58.96	59.68	365700	59.68	up	up	correct
SONX.US	Sonendo Inc.	20230512	1.25	1.25	1.05	1.07	264100	1.07	down	up	incorrect
SONY.US	Sony Group Corporation	20230512	94.84	95.34	94.39	94.68	570800	94.68	down	down	correct
SOR.US	Source Capital Inc	20230512	37.12	37.12	36.62	36.72	7300	36.535	down	down	correct
SOS.US	SOS Limited	20230512	3.95	3.96	3.66	3.7	33000	3.7	down	down	correct
SPB.US	Spectrum Brands Holdings Inc	20230512	70.12	71.47	68.75	70.7	3502300	70.7	up	up	correct
SPCE.US	Virgin Galactic Holdings Inc	20230512	4.11	4.255	3.97	4.01	7694900	4.01	down	down	correct
SPE.US	Special Opportunities Fund Inc	20230512	10.82	10.87	10.72	10.76	18277	10.6744	down	down	correct
SPG.US	PJ	20230512	56.54	56.7	56.54	56.7	585	56.7	up	up	correct
SPGI.US	S&P Global Inc	20230512	360.71	361.98	356.71	359.34	750000	359.34	down	down	correct
SPH.US	Suburban Propane Partners L.P	20230512	15.13	15.21	15.07	15.16	82100	15.16	up	up	correct
SPIR.US	Spire Corporation	20230512	0.7	0.75	0.68	0.719	389200	0.719	up	down	incorrect
SPLP.US	PA	20230512	23.1	23.11	23.06	23.1	7898	23.1
SPNT.US	PB	20230512	22.94	23.2399	22.86	23.17	45972	23.17	up	down	incorrect
SPOT.US	Spotify Technology S.A	20230512	146.7	147.08	141.12	142.53	1686500	142.53	down	up	incorrect
SPR.US	Spirit AeroSystems Holdings Inc	20230512	23.7	24.09	23.21	23.61	1943700	23.61	down	down	correct
SPXC.US	SPX Corporation	20230512	72.93	74.82	72.26	72.81	217400	72.81	down	down	correct
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20230512	15.4	15.43	15.2	15.31	22600	15.31	down	down	correct
SQ.US	Square Inc	20230512	57.3	57.3	55.11	55.56	11793900	55.56	down	up	incorrect
SQM.US	Sociedad Química y Minera de Chile S.A	20230512	70.85	71.71	70.17	71.68	1308100	71.68	up	down	incorrect
SQNS.US	Sequans Communications S.A	20230512	2.25	2.38	2.25	2.35	16400	2.35	up	down	incorrect
SQSP.US	Squarespace Inc	20230512	27.84	28.46	27.48	28.09	578400	28.09	up	up	correct
SQZ.US	SQZ Biotechnologies Company	20230512	0.58	0.63	0.58	0.607	10800	0.607	up	up	correct
SR.US	PA	20230512	24.87	24.95	24.71	24.8	70599	24.8	down	down	correct
SRC.US	PA	20230512	24.1	24.1	23.64	23.9405	5812	23.9405	down	up	incorrect
SRE.US	Sempra	20230512	154.4	154.99	152.6	153.29	889500	153.29	down	down	correct
SREA.US	Sempra Energy	20230512	24.38	24.57	24.26	24.5	53200	24.5	up	up	correct
SRG.US	PA	20230512	22	22.105	21.66	21.85	5858	21.85	down	down	correct
SRI.US	Stoneridge Inc	20230512	15.79	15.79	15.11	15.26	140100	15.26	down	down	correct
SRL.US	Scully Royalty Ltd	20230512	7.39	7.57	7.28	7.49	2700	7.49	up	up	correct
SRT.US	StarTek Inc	20230512	3.12	3.22	3.12	3.19	10200	3.19	up	down	incorrect
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20230512	33.26	33.52	33.03	33.27	28700	33.27	up	up	correct
SSD.US	Simpson Manufacturing Co. Inc	20230512	123.9	124.37	122.6	123.22	91000	123.22	down	down	correct
SSL.US	Sasol Limited	20230512	12.21	12.28	12.11	12.14	241900	12.14	down	up	incorrect
SSTK.US	Shutterstock Inc	20230512	52.81	53.13	51.44	52.04	662800	52.04	down	up	incorrect
ST.US	Sensata Technologies Holding plc	20230512	40.54	40.64	39.87	40.14	596300	40.14	down	up	incorrect
STAG.US	STAG Industrial Inc	20230512	34.66	34.9	34.51	34.72	1383100	34.72	up	up	correct
STC.US	Stewart Information Services Corporation	20230512	42.75	43	42.16	42.63	106700	42.63	down	down	correct
STE.US	STERIS plc	20230512	208	211.26	206.19	210.85	777600	210.85	up	up	correct
STEM.US	Stem Inc	20230512	4.58	4.77	4.34	4.45	3790100	4.45	down	down	correct
STG.US	Sunlands Technology Group	20230512	5.93	5.93	5.762	5.8	2500	5.8	down	down	correct
STK.US	Columbia Seligman Premium Technology Growth Fund	20230512	26.38	26.45	26.12	26.23	29900	26.23	down	down	correct
STLA.US	Stellantis N.V	20230512	16.36	16.37	16.13	16.2	2846200	16.2	down	down	correct
STM.US	STMicroelectronics N.V	20230512	42.24	42.43	41.96	42.42	3398800	42.42	up	up	correct
STN.US	Stantec Inc	20230512	58.06	58.59	57.32	58.16	100100	58.16	up	up	correct
STNG.US	Scorpio Tankers Inc	20230512	49.49	49.76	47.94	48.29	1902300	48.29	down	down	correct
STT.US	PG	20230512	23.85	24.22	23.83	23.92	42876	23.92	up	down	incorrect
STVN.US	Stevanato Group S.p.A.	20230512	28.7	28.88	27.11	27.71	241400	27.71	down	down	correct
STWD.US	Starwood Property Trust Inc	20230512	16.32	16.37	16.1	16.24	2197400	16.24	down	down	correct
SU.US	Suncor Energy Inc	20230512	29.05	29.25	28.49	28.68	2779300	28.68	down	down	correct
SUI.US	Sun Communities Inc	20230512	136.04	136.36	133.35	134.69	259500	134.69	down	down	correct
SUM.US	Summit Materials Inc	20230512	31.13	31.52	31.04	31.45	834100	31.45	up	up	correct
SUN.US	Sunoco LP	20230512	43.69	43.88	43.26	43.73	88000	43.73	up	up	correct
SUP.US	Superior Industries International Inc	20230512	3.52	3.56	3.33	3.52	94500	3.52
SUPV.US	Grupo Supervielle S.A	20230512	2.37	2.41	2.32	2.34	293600	2.34	down	down	correct
SUZ.US	Suzano S.A	20230512	8.38	8.64	8.35	8.62	1313300	8.62	up	up	correct
SWI.US	SolarWinds Corporation	20230512	8.62	8.65	8.52	8.64	216100	8.64	up	down	incorrect
SWK.US	Stanley Black & Decker Inc	20230512	80.87	80.91	77.19	78.79	1797000	78.79	down	down	correct
SWN.US	Southwestern Energy Company	20230512	4.78	5	4.67	4.99	23529300	4.99	up	down	incorrect
SWX.US	Southwest Gas Holdings Inc	20230512	56.31	56.57	55.13	56.3	602900	56.3	down	down	correct
SWZ.US	The Swiss Helvetia Fund Inc	20230512	8.24	8.25	8.22	8.23	9900	8.23	down	up	incorrect
SXC.US	SunCoke Energy Inc	20230512	7.63	7.7	7.5	7.59	561726	7.5073	down	down	correct
SXI.US	Standex International Corporation	20230512	139.67	141.56	137.9	137.99	123500	137.99	down	down	correct
SXT.US	Sensient Technologies Corporation	20230512	74.58	74.98	72.79	73.63	152400	73.63	down	down	correct
SYF.US	PA	20230512	14.72	14.96	14.72	14.85	137235	14.85	up	up	correct
SYK.US	Stryker Corporation	20230512	285.6	286.47	282.74	285.47	738500	285.47	down	down	correct
SYY.US	Sysco Corporation	20230512	73.97	74.78	73.74	74.64	2213600	74.64	up	up	correct
T.US	PC	20230512	20.9	21.01	20.88	20.9	91235	20.9
TAC.US	TransAlta Corporation	20230512	9.72	9.72	9.57	9.68	335000	9.68	down	down	correct
TAK.US	Takeda Pharmaceutical Company Limited	20230512	16.49	16.58	16.36	16.38	3007900	16.38	down	down	correct
TAL.US	TAL Education Group	20230512	5.95	6.13	5.94	6	8184200	6	up	up	correct
TALO.US	Talos Energy Inc	20230512	11.62	11.68	11.44	11.63	2123300	11.63	up	up	correct
TAP.US	A	20230512	66.01	66.01	66.01	66.01	0	66.01
TARO.US	Taro Pharmaceutical Industries Ltd	20230512	32.35	32.35	29.57	29.67	26400	29.67	down	down	correct
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20230512	23.43	23.51	23.35	23.47	34800	23.47	up	up	correct
TBC.US	AT&T Inc. 5.625% Global Notes d	20230512	24.88	24.9	24.785	24.88	28100	24.88
TBI.US	TrueBlue Inc	20230512	15.45	15.54	15.27	15.4	128900	15.4	down	down	correct
TCI.US	Transcontinental Realty Investors Inc	20230512	35	36.48	35	36.4	4800	36.4	up	up	correct
TCN.US	Tricon Capital Group Inc	20230512	8.27	8.365	8.06	8.11	697200	8.11	down	down	correct
TCS.US	The Container Store Group Inc	20230512	2.97	2.97	2.81	2.84	278700	2.84	down	down	correct
TD.US	The Toronto	20230512	60.98	61.28	60.38	60.75	938100	60.75	down	down	correct
TDC.US	Teradata Corporation	20230512	44.21	44.38	43.89	44	645100	44	down	down	correct
TDCX.US	TDCX Inc.	20230512	8.205	8.22	7.73	7.89	24600	7.89	down	down	correct
TDF.US	Templeton Dragon Fund Inc	20230512	9.4	9.41	9.23	9.27	61300	9.27	down	down	correct
TDG.US	TransDigm Group Incorporated	20230512	800	803.28	783.8	795.59	184700	795.59	down	down	correct
TDOC.US	Teladoc Health Inc	20230512	24.79	24.89	23.97	24.32	2683700	24.32	down	up	incorrect
TDS.US	PU	20230512	11.98	12.1	11	11.28	176656	11.28	down	up	incorrect
TDW.US	Tidewater Inc	20230512	44.9	45.65	44.1	44.42	385800	44.42	down	down	correct
TDY.US	Teledyne Technologies Incorporated	20230512	415.32	415.5	409.51	410.98	204300	410.98	down	down	correct
TEAF.US	Tortoise Essential Assets Income Term Fund	20230512	13	13.03	12.95	12.99	27400	12.99	down	down	correct
TECK.US	Teck Resources Limited	20230512	43.13	43.71	42.83	43.53	2994300	43.53	up	up	correct
TEF.US	Telefónica S.A	20230512	4.2	4.21	4.15	4.16	566800	4.16	down	up	incorrect
TEI.US	Templeton Emerging Markets Income Fund	20230512	4.94	4.96	4.87	4.87	153000	4.87	down	down	correct
TEL.US	TE Connectivity Ltd	20230512	120.53	120.55	119.58	120.46	1260699	119.8776	down	down	correct
TEO.US	Telecom Argentina S.A	20230512	5.27	5.5	5.27	5.4	57800	5.4	up	up	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20230512	8.14	8.19	7.91	8.03	18031600	8.03	down	down	correct
TEX.US	Terex Corporation	20230512	47.31	47.63	46.22	46.86	431090	46.86	down	down	correct
TFC.US	PI	20230512	18.52	18.856	18.52	18.6	9291	18.6	up	up	correct
TFII.US	TFI International Inc	20230512	106.46	108.7	106.36	107	290700	107	up	up	correct
TFSA.US	TFSA	20230512	22	22	22	22	0	22
TFX.US	Teleflex Incorporated	20230512	249.45	251.13	247.66	249.59	241100	249.59	up	up	correct
TG.US	Tredegar Corporation	20230512	7.68	7.73	7.4	7.6	233600	7.6	down	down	correct
TGI.US	Triumph Group Inc	20230512	10.26	10.3	10.03	10.2	1055900	10.2	down	down	correct
TGNA.US	TEGNA Inc	20230512	15.94	16.05	15.93	16.01	738900	16.01	up	up	correct
TGS.US	Transportadora de Gas del Sur S.A	20230512	12.61	13.33	12.58	13.12	269400	13.12	up	up	correct
TGT.US	Target Corporation	20230512	157.8	159.3	156.03	157.99	3361673	156.9274	up	up	correct
THC.US	Tenet Healthcare Corporation	20230512	70.32	70.72	69.11	69.59	1305000	69.59	down	down	correct
THG.US	The Hanover Insurance Group Inc	20230512	120.24	121.08	118.21	119.87	133200	119.87	down	down	correct
THO.US	Thor Industries Inc	20230512	81	81.23	78.16	78.9	448500	78.9	down	down	correct
THQ.US	Tekla Healthcare Opportunities Fund	20230512	18.9	18.9	18.631	18.72	59600	18.72	down	down	correct
THR.US	Thermon Group Holdings Inc	20230512	21.29	21.76	20.76	21.07	85300	21.07	down	up	incorrect
THS.US	TreeHouse Foods Inc	20230512	52.76	53.01	51.32	52.06	324400	52.06	down	down	correct
THW.US	Tekla World Healthcare Fund	20230512	14.18	14.18	14.05	14.17	46597	14.0571	down	up	incorrect
TISI.US	Team Inc	20230512	4.43	4.89	4.26	4.3	44300	4.3	down	down	correct
TJX.US	The TJX Companies Inc	20230512	78.28	79.26	78	78.99	6158000	78.99	up	up	correct
TK.US	Teekay Corporation	20230512	6.13	6.42	5.99	6.05	1416500	6.05	down	down	correct
TKC.US	Turkcell Iletisim Hizmetleri A.S	20230512	4.53	4.53	4.23	4.26	300000	4.26	down	down	correct
TKR.US	The Timken Company	20230512	73.1	73.32	72.04	72.87	500500	72.54	down	down	correct
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20230512	27.07	27.12	26.87	27.03	652200	27.03	down	down	correct
TLYS.US	Tilly's Inc	20230512	7.9	7.99	7.82	7.98	90100	7.98	up	up	correct
TM.US	Toyota Motor Corporation	20230512	144.2	144.85	142.78	143.27	293100	143.27	down	down	correct
TME.US	Tencent Music Entertainment Group	20230512	7.26	7.32	7.085	7.28	5568900	7.28	up	up	correct
TMHC.US	Taylor Morrison Home Corporation	20230512	43.99	44.16	43.11	43.6	875100	43.6	down	down	correct
TMO.US	Thermo Fisher Scientific Inc	20230512	531.75	534.97	521.44	524.65	1518200	524.65	down	down	correct
TMST.US	TimkenSteel Corporation	20230512	16.96	17.11	16.73	16.88	192800	16.88	down	down	correct
TNC.US	Tennant Company	20230512	77.99	78.29	77.02	77.9	132600	77.9	down	down	correct
TOST.US	Toast Inc.	20230512	20.835	20.835	19.23	19.49	7749700	19.49	down	down	correct
TNET.US	TriNet Group Inc	20230512	89.6	92.09	89.6	91.76	229300	91.76	up	up	correct
TNK.US	Teekay Tankers Ltd	20230512	44.71	46.23	41.5	41.73	1092884	41.4694	down	down	correct
TNL.US	Travel + Leisure Co	20230512	35.83	36.07	35.18	35.4	528611	35.4	down	down	correct
TNP.US	PF	20230512	24.3451	24.35	24.32	24.32	3694	24.32	down	down	correct
TOL.US	Toll Brothers Inc	20230512	65.2	65.51	63.74	64.21	955700	64.21	down	down	correct
TPB.US	Turning Point Brands Inc	20230512	20.9	20.9	20.24	20.71	207200	20.71	down	down	correct
TPC.US	Tutor Perini Corporation	20230512	5.58	5.7	5.43	5.47	265100	5.47	down	down	correct
TPH.US	Tri Pointe Homes Inc	20230512	30.15	30.33	29.55	29.82	680500	29.82	down	down	correct
TPL.US	Texas Pacific Land Corporation	20230512	1382.26	1383.36	1364.26	1365.8	15900	1365.8	down	down	correct
TPR.US	Tapestry Inc	20230512	40.43	41.26	40.12	41.18	3798687	41.18	up	up	correct
TPTA.US	TPTA	20230512	18.5	18.5	18.5	18.5	0	18.5
TPVG.US	TriplePoint Venture Growth BDC Corp	20230512	10.37	10.58	10.26	10.31	286200	10.31	down	down	correct
TPX.US	Tempur Sealy International Inc	20230512	37.6	38.67	37.58	38.15	2977200	38.15	up	up	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20230512	12.58	12.68	12.57	12.63	17900	12.63	up	up	correct
TR.US	Tootsie Roll Industries Inc	20230512	39.28	39.28	38.04	38.1	112700	38.1	down	up	incorrect
TRC.US	Tejon Ranch Co	20230512	16.95	17.08	16.8	17.04	21900	17.04	up	up	correct
TREX.US	Trex Company Inc	20230512	58.05	58.52	56.12	56.64	877323	56.64	down	down	correct
TRGP.US	Targa Resources Corp	20230512	70.25	70.61	69.42	69.89	1862700	69.89	down	down	correct
TRI.US	Thomson Reuters Corporation	20230512	123.27	124.025	123.05	123.64	394068	123.1545	up	up	correct
TRN.US	Trinity Industries Inc	20230512	21.07	21.11	20.45	20.73	296700	20.73	down	down	correct
TRNO.US	Terreno Realty Corporation	20230512	62.02	62.33	61.55	62.14	465200	62.14	up	up	correct
TROX.US	Tronox Holdings plc	20230512	11.35	11.38	10.97	11.19	1526900	11.19	down	down	correct
TRP.US	TC Energy Corporation	20230512	41.47	41.77	41.11	41.28	1027500	41.28	down	down	correct
TRTN.US	PD	20230512	21.02	21.02	20.6901	20.96	11361	20.96	down	down	correct
TRTX.US	PC	20230512	16.05	16.3	15.59	15.59	3978	15.59	down	down	correct
TRU.US	TransUnion	20230512	66.92	67.75	66.23	66.9	1438500	66.7989	down	down	correct
TRV.US	The Travelers Companies Inc	20230512	184.07	184.49	181.11	182.09	652400	182.09	down	down	correct
TS.US	Tenaris S.A	20230512	26.71	27.01	26.43	26.6	2264600	26.6	down	down	correct
TSE.US	Trinseo S.A	20230512	13.85	13.85	12.77	13.04	976600	13.04	down	down	correct
TSI.US	TCW Strategic Income Fund Inc	20230512	4.67	4.69	4.67	4.67	92200	4.67
TSLX.US	Sixth Street Specialty Lending Inc	20230512	17.69	17.8	17.5	17.65	582000	17.65	down	down	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20230512	83.38	83.93	82.95	83.43	5068200	83.43	up	down	incorrect
TSN.US	Tyson Foods Inc	20230512	49.2	49.5	48.34	48.87	5087200	48.87	down	down	correct
TSQ.US	Townsquare Media Inc	20230512	9.69	9.69	9.3	9.34	21000	9.34	down	down	correct
TT.US	Trane Technologies plc	20230512	177.55	179.46	174.96	177.73	863900	177.73	up	up	correct
TTC.US	The Toro Company	20230512	105.86	106.34	104.69	105.3	261200	105.3	down	up	incorrect
TTE.US	TotalEnergies SE	20230512	60.59	60.84	59.96	60.27	822500	60.27	down	down	correct
TTI.US	TETRA Technologies Inc	20230512	2.72	2.79	2.72	2.74	490300	2.74	up	up	correct
TTP.US	Tortoise Pipeline & Energy Fund Inc	20230512	26.55	26.55	26.36	26.37	4400	26.37	down	up	incorrect
TU.US	TELUS Corporation	20230512	20.55	20.62	20.31	20.46	1012700	20.46	down	down	correct
TUP.US	Tupperware Brands Corporation	20230512	0.75	0.75	0.66	0.71	2320600	0.71	down	down	correct
TUYA.US	Tuya Inc	20230512	1.93	1.93	1.8	1.8	143700	1.8	down	down	correct
TV.US	Grupo Televisa S.A.B	20230512	4.84	4.8699	4.7601	4.82	1584321	4.82	down	down	correct
TVC.US	Tennessee Valley Authority PARRS D 2028	20230512	22.3	22.3	22.1	22.18	2800	22.18	down	down	correct
TVE.US	Tennessee Valley Authority PARRS A 2029	20230512	21.39	21.6	21.39	21.6	11000	21.6	up	up	correct
TWI.US	Titan International Inc	20230512	10.64	10.77	10.4	10.51	344200	10.51	down	down	correct
TWLO.US	Twilio Inc	20230512	46.81	46.99	45.02	45.83	8666600	45.83	down	down	correct
TWN.US	The Taiwan Fund Inc	20230512	25.77	26.23	25.58	25.67	6900	25.67	down	down	correct
TWO.US	PC	20230512	18.954	19	18.81	18.88	10451	18.88	down	down	correct
TX.US	Ternium S.A	20230512	37.38	37.66	37.2	37.34	193400	37.34	down	up	incorrect
TXT.US	Textron Inc	20230512	64.79	64.79	62.91	63.29	1796700	63.29	down	down	correct
TY.US	P	20230512	48.99	48.99	48.99	48.99	1164	48.99
TYG.US	Tortoise Energy Infrastructure Corporation	20230512	28.61	29.08	28.61	28.82	28600	28.82	up	up	correct
TYL.US	Tyler Technologies Inc	20230512	388.31	390.99	385.82	390.68	145400	390.68	up	up	correct
U.US	Unity Software Inc	20230512	32.34	32.34	29.21	29.65	14223900	29.65	down	down	correct
UA.US	Under Armour Inc	20230512	7.09	7.13	6.9	6.99	6029246	6.99	down	down	correct
UAA.US	Under Armour Inc	20230512	7.65	7.76	7.48	7.59	8399500	7.59	down	down	correct
UAN.US	CVR Partners LP	20230512	85	87.5	83.58	84.03	147736	84.03	down	up	incorrect
UBA.US	Urstadt Biddle Properties Inc	20230512	16.74	16.89	16.58	16.88	72600	16.88	up	up	correct
UBER.US	Uber Technologies Inc	20230512	38.64	39.23	38.2	38.45	21614700	38.45	down	down	correct
UBP.US	PK	20230512	20.09	20.09	19.97	19.97	450	19.97	down	down	correct
UBS.US	UBS Group AG	20230512	19.35	19.36	19.073	19.16	1717600	19.16	down	down	correct
UDR.US	UDR Inc	20230512	41.37	41.43	40.85	41.38	1850500	41.38	up	up	correct
UE.US	Urban Edge Properties	20230512	14.24	14.27	14.09	14.21	508400	14.21	down	up	incorrect
UFI.US	Unifi Inc	20230512	7.76	7.84	7.59	7.72	100800	7.72	down	down	correct
UGI.US	UGI Corporation	20230512	28.91	29.15	28.49	28.72	1159800	28.72	down	up	incorrect
UGIC.US	UGI Corporation	20230512	70.5	70.5	69.185	69.8	15500	69.8	down	up	incorrect
UGLD.US	VelocityShares 3x Long Gold ETN Linked to the S&P GSCI Gold Index ER	20230512	201.36	201.36	201.36	201.36	0	201.36
UGP.US	Ultrapar Participações S.A	20230512	3.4	3.42	3.36	3.41	639300	3.41	up	up	correct
UHS.US	Universal Health Services Inc	20230512	140.69	141.11	138.67	139.53	333800	139.53	down	down	correct
UHT.US	Universal Health Realty Income Trust	20230512	45.17	45.67	44.46	45.03	36400	45.03	down	down	correct
UI.US	Ubiquiti Inc	20230512	178.83	181.27	172.81	175.43	110500	175.43	down	up	incorrect
UIS.US	Unisys Corporation	20230512	4.21	4.29	4.11	4.14	564900	4.14	down	down	correct
UL.US	Unilever PLC	20230512	54.09	54.295	54.03	54.21	1284281	53.7369	up	up	correct
UMC.US	United Microelectronics Corporation	20230512	7.8	7.86	7.78	7.82	2770400	7.82	up	up	correct
UMH.US	PD	20230512	21.65	21.95	21.615	21.79	28978	21.79	up	down	incorrect
UNF.US	UniFirst Corporation	20230512	163.66	164.7	161.99	163.27	25900	163.27	down	down	correct
UNFI.US	United Natural Foods Inc	20230512	27.1	27.18	26.71	26.8	484700	26.8	down	down	correct
UNH.US	UnitedHealth Group Incorporated	20230512	489.83	492.9	487.82	491.23	1530000	491.23	up	up	correct
UNM.US	Unum Group	20230512	43.76	44.08	43.31	43.97	1468600	43.97	up	down	incorrect
UNMA.US	Unum Group 6.250% JR NT58	20230512	23.21	23.42	23.21	23.41	5500	23.41	up	up	correct
UNP.US	Union Pacific Corporation	20230512	199.43	199.5	197.37	198.99	1459500	198.99	down	up	incorrect
UNVR.US	Univar Solutions Inc	20230512	35.52	35.58	35.46	35.46	2498300	35.46	down	down	correct
UP.US	Wheels Up Experience Inc	20230512	0.273	0.29	0.245	0.283	3431000	0.283	up	down	incorrect
UPH.US	UpHealth Inc	20230512	1.9	1.93	1.78	1.8	44600	1.8	down	down	correct
UPS.US	United Parcel Service Inc	20230512	169.11	169.86	166.88	168.5	3346600	168.5	down	down	correct
URI.US	United Rentals Inc	20230512	336.35	338.79	325.91	331.66	728300	331.66	down	up	incorrect
USA.US	Liberty All	20230512	6.02	6.02	5.92	5.94	483400	5.94	down	down	correct
USAC.US	USA Compression Partners LP	20230512	18.99	19.28	18.99	19.24	81300	19.24	up	up	correct
USB.US	PR	20230512	16.46	16.61	16.42	16.61	32443	16.61	up	up	correct
USDP.US	USD Partners LP	20230512	1.65	1.65	1.55	1.56	57900	1.56	down	down	correct
USFD.US	US Foods Holding Corp	20230512	39.87	41.025	39.87	40.81	3508400	40.81	up	down	incorrect
USM.US	United States Cellular Corporation	20230512	15.32	15.53	14.96	15.16	273300	15.16	down	down	correct
USNA.US	USANA Health Sciences Inc	20230512	65.26	65.73	64.94	65.26	61100	65.26
USPH.US	U.S. Physical Therapy Inc	20230512	110.6	112.6193	109.04	110.82	36333	110.3912	up	up	correct
USX.US	U.S. Xpress Enterprises Inc	20230512	6.08	6.08	6.05	6.05	239900	6.05	down	down	correct
UTF.US	Cohen & Steers Infrastructure Fund Inc	20230512	22.8	22.99	22.67	22.75	94900	22.75	down	down	correct
UTI.US	Universal Technical Institute Inc	20230512	5.82	5.86	5.72	5.84	70300	5.84	up	up	correct
UTL.US	Unitil Corporation	20230512	57.83	58.06	57.24	57.62	66800	57.215	down	down	correct
UVE.US	Universal Insurance Holdings Inc	20230512	15.8	15.8	15.43	15.57	125500	15.57	down	down	correct
UVV.US	Universal Corporation	20230512	52.51	52.75	51.99	52.23	78900	52.23	down	down	correct
UZD.US	UZD	20230512	14.68	14.84	13.97	14.24	40100	14.24	down	down	correct
UZE.US	United States Cellular Preferred 5.500% due 2070	20230512	13.45	13.7	12.965	13.15	37400	13.15	down	up	incorrect
UZF.US	UZF	20230512	13.7	13.7	12.96	13.12	24000	13.12	down	down	correct
V.US	Visa Inc	20230512	232	232.73	229.82	231.38	3430300	231.38	down	down	correct
VAC.US	Marriott Vacations Worldwide Corporation	20230512	126.1	126.73	122.24	123.33	443300	123.33	down	down	correct
VAL.US	WT	20230512	8.7	9.6	8.7	9.2	12134	9.2	up	down	incorrect
VALE.US	Vale S.A.	20230512	13.69	13.9	13.67	13.78	12430000	13.78	up	up	correct
VAPO.US	Vapotherm Inc	20230512	0.59	0.66	0.59	0.64	61400	0.64	up	up	correct
VATE.US	Innovate Corp	20230512	2.07	2.14	1.63	1.72	1957000	1.72	down	down	correct
VBF.US	Invesco Bond Fund	20230512	15.35	15.35	15.05	15.1	47600	15.1	down	up	incorrect
VCIF.US	Vertical Capital Income Fund	20230512	9.77	9.77	9.63	9.7	9800	9.6344	down	down	correct
VCV.US	Invesco California Value Municipal Income Trust	20230512	9.74	9.74	9.6	9.61	118900	9.61	down	up	incorrect
VEEV.US	Veeva Systems Inc	20230512	172.86	174.86	171.58	174.22	811880	174.22	up	up	correct
VEL.US	Velocity Financial Inc	20230512	8.892	9.015	8.89	8.89	3600	8.89	down	down	correct
VET.US	Vermilion Energy Inc	20230512	11.89	12.08	11.69	11.76	1020500	11.76	down	up	incorrect
VFC.US	V.F. Corporation	20230512	21.42	21.51	20.97	21.29	4094800	21.29	down	down	correct
VGI.US	Virtus Global Multi	20230512	7.5	7.55	7.49	7.5	35400	7.5
VGM.US	Invesco Trust for Investment Grade Municipals	20230512	9.74	9.75	9.7	9.74	42200	9.74
VGR.US	Vector Group Ltd	20230512	11.19	11.32	11.05	11.18	650800	11.18	down	down	correct
VHC.US	VirnetX Holding Corp	20230512	0.38	0.44	0.38	0.43	942300	0.43	up	up	correct
VHI.US	Valhi Inc	20230512	13.82	13.97	13.18	13.5	8800	13.5	down	up	incorrect
VIAO.US	VIA optronics AG	20230512	2.51	2.51	2.51	2.51	73	2.51
VICI.US	VICI Properties Inc	20230512	31.95	32.1	31.775	31.9	4808000	31.9	down	down	correct
VIIX.US	VelocityShares VIX Short	20230512	4.9878	4.9878	4.9878	4.9878	0	4.9878
VIPS.US	Vipshop Holdings Limited	20230512	15.8	15.98	15.42	15.56	4356300	15.56	down	down	correct
VIST.US	Vista Oil & Gas S.A.B. de C.V	20230512	21.16	21.53	21	21.28	822800	21.28	up	up	correct
VIV.US	Telefônica Brasil S.A	20230512	8.29	8.42	8.25	8.4	1326468	8.4	up	up	correct
VKQ.US	Invesco Municipal Trust	20230512	9.52	9.52	9.45	9.48	69600	9.48	down	up	incorrect
VLD.US	WT	20230512	0.27	0.27	0.24	0.2613	10600	0.2613	down	down	correct
VLN.US	Valens	20230512	2.46	2.5	2.35	2.41	359400	2.41	down	down	correct
VLO.US	Valero Energy Corporation	20230512	111.51	112.49	110.04	110.52	3526000	110.52	down	down	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20230512	11.98	12.09	11.75	12.07	140100	12.07	up	up	correct
VLT.US	Invesco High Income Trust II	20230512	10.33	10.42	10.21	10.21	14600	10.21	down	down	correct
VMC.US	Vulcan Materials Company	20230512	194.81	196.32	193.32	195.38	469400	195.38	up	down	incorrect
VMI.US	Valmont Industries Inc	20230512	285.1	288.48	284.2	286.34	87100	286.34	up	up	correct
VMO.US	Invesco Municipal Opportunity Trust	20230512	9.47	9.47	9.42	9.45	52200	9.45	down	down	correct
VNCE.US	Vince Holding Corp	20230512	5.77	6	5.65	6	4564	6	up	up	correct
VNO.US	PN	20230512	11.02	11.287	10.98	11.16	193001	11.16	up	up	correct
VNT.US	Vontier Corporation	20230512	28.03	28.24	27.645	27.86	716800	27.86	down	up	incorrect
VNTR.US	Venator Materials PLC	20230512	0.3	0.3	0.2601	0.2687	504325	0.2687	down	down	correct
VOC.US	VOC Energy Trust	20230512	8	8.39	7.97	8.07	109100	8.07	up	up	correct
VOYA.US	PB	20230512	22.17	22.25	21.35	22.25	19565	22.25	up	up	correct
VPG.US	Vishay Precision Group Inc	20230512	33.97	34.08	33.03	33.14	55800	33.14	down	down	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20230512	9.84	9.89	9.81	9.82	8700	9.82	down	down	correct
VRT.US	Vertiv Holdings Co	20230512	15.31	15.46	14.95	15.1	1711300	15.1	down	down	correct
VRTV.US	Veritiv Corporation	20230512	110.81	112.28	109.04	109.71	99477	109.0587	down	down	correct
VSH.US	Vishay Intertechnology Inc	20230512	24.54	24.54	23.9	24.1	2132300	24.1	down	down	correct
VST.US	Vistra Corp	20230512	24.83	24.86	24.205	24.52	3458700	24.52	down	down	correct
VSTO.US	Vista Outdoor Inc	20230512	28.13	28.18	27.3	27.66	439800	27.66	down	down	correct
VTEX.US	VTEX	20230512	3.95	4.02	3.84	3.85	360900	3.85	down	down	correct
VTN.US	Invesco Trust for Investment Grade New York Municipals	20230512	10.16	10.16	10.1	10.11	63800	10.11	down	down	correct
VTOL.US	Bristow Group Inc	20230512	22.21	22.21	21.68	22.08	68800	22.08	down	down	correct
VTR.US	Ventas Inc	20230512	46.71	46.78	46.27	46.49	1288600	46.49	down	up	incorrect
VVI.US	Viad Corp	20230512	21.76	22.43	21.65	21.87	178500	21.87	up	up	correct
VVR.US	Invesco Senior Income Trust	20230512	3.67	3.67	3.63	3.65	677100	3.65	down	down	correct
VVV.US	Valvoline Inc	20230512	38.64	39.07	38.35	38.55	2325500	38.55	down	down	correct
VZ.US	Verizon Communications Inc	20230512	37.64	37.74	37.41	37.59	10666900	37.59	down	down	correct
VZIO.US	VIZIO Holding Corp	20230512	7.96	8.27	7.57	7.58	467300	7.58	down	down	correct
W.US	Wayfair Inc	20230512	36.17	36.17	33.985	34.76	5712800	34.76	down	down	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20230512	98.78	99.02	97.12	97.99	1207700	97.99	down	down	correct
WAT.US	Waters Corporation	20230512	270.25	273.68	267.26	271	618100	271	up	up	correct
WBS.US	PF	20230512	16.12	16.3499	15.88	16.1099	12472	16.1099	down	down	correct
WCC.US	PA	20230512	26.86	27.13	26.7982	27.13	14461	27.13	up	up	correct
WCN.US	Waste Connections Inc	20230512	143.58	145.03	143.54	143.89	508700	143.89	up	up	correct
WD.US	Walker & Dunlop Inc	20230512	65.11	66.765	64.08	66.59	316943	65.9806	up	up	correct
WDH.US	Waterdrop Inc	20230512	2.82	2.855	2.78	2.83	428100	2.83	up	up	correct
WDI.US	Western Asset Diversified Income Fund	20230512	13.37	13.4	13.25	13.26	33500	13.26	down	down	correct
WE.US	WeWork Inc	20230512	0.395	0.409	0.371	0.375	7152000	0.375	down	down	correct
WEA.US	Western Asset Premier Bond Fund	20230512	10.23	10.23	10.07	10.09	18700	10.09	down	down	correct
WEAV.US	Weave Communications Inc.	20230512	6.21	6.45	6.21	6.41	226200	6.41	up	up	correct
WEC.US	WEC Energy Group Inc	20230512	94.34	94.94	93.46	93.89	1115600	93.89	down	down	correct
WELL.US	Welltower Inc	20230512	79.12	79.59	78.8	79.3	1887300	78.69	up	up	correct
WES.US	Western Midstream Partners LP	20230512	25.57	25.86	25.38	25.4	421300	25.4	down	down	correct
WEX.US	WEX Inc	20230512	175.25	175.77	172.93	173.66	216900	173.66	down	down	correct
WF.US	Woori Financial Group Inc	20230512	26.63	26.63	26.3	26.4	34100	26.4	down	down	correct
WFC.US	PZ	20230512	18.85	18.96	18.8	18.82	123120	18.82	down	down	correct
WFG.US	West Fraser Timber Co. Ltd	20230512	74.53	74.63	73.14	74.29	145000	74.29	down	down	correct
WGO.US	Winnebago Industries Inc	20230512	57.78	57.78	55.5	55.91	411700	55.91	down	down	correct
WH.US	Wyndham Hotels & Resorts Inc	20230512	65.79	66.04	64.655	64.95	710000	64.95	down	down	correct
WHD.US	Cactus Inc	20230512	35.74	36.05	34.67	34.91	483100	34.91	down	up	incorrect
WHG.US	Westwood Holdings Group Inc	20230512	12.36	12.58	12.25	12.25	6000	12.25	down	down	correct
WHR.US	Whirlpool Corporation	20230512	132.95	132.95	128.21	130.59	684300	128.85	down	down	correct
WIA.US	Western Asset Inflation	20230512	8.64	8.68	8.61	8.61	4900	8.61	down	down	correct
WIT.US	Wipro Limited	20230512	4.63	4.66	4.63	4.64	1006600	4.64	up	up	correct
WIW.US	Western Asset Inflation	20230512	9.22	9.23	9.15	9.18	134700	9.18	down	down	correct
WK.US	Workiva Inc	20230512	88.63	89.52	87.9	88.9	300500	88.9	up	up	correct
WLK.US	Westlake Chemical Corporation	20230512	114	114.77	113.12	114.47	238400	114.47	up	up	correct
WLKP.US	Westlake Chemical Partners LP	20230512	21.08	21.5	21.045	21.29	53700	21.29	up	up	correct
WM.US	Waste Management Inc	20230512	170.26	171.1	168.76	169.24	1174100	169.24	down	down	correct
WMB.US	The Williams Companies Inc	20230512	29.24	29.39	29.06	29.28	4245000	29.28	up	up	correct
WMC.US	Western Asset Mortgage Capital Corporation	20230512	8.37	8.51	8.37	8.4	7400	8.4	up	up	correct
WMK.US	Weis Markets Inc	20230512	69.72	69.95	69.25	69.69	125700	69.69	down	down	correct
WMS.US	Advanced Drainage Systems Inc	20230512	86.78	87.915	84.705	85.67	409808	85.67	down	down	correct
WPP.US	WPP plc	20230512	56.03	56.08	55.54	55.89	71500	55.89	down	down	correct
WMT.US	Walmart Inc	20230512	153.6	154.07	152.71	153.07	5371800	153.07	down	down	correct
WNC.US	Wabash National Corporation	20230512	24.29	24.58	23.74	24.11	412900	24.11	down	down	correct
WNS.US	WNS (Holdings) Limited	20230512	71.79	71.87	69.42	71.13	674300	71.13	down	down	correct
WOLF.US	Wolfspeed Inc	20230512	39.56	40.3	39.02	40.09	2544200	40.09	up	up	correct
WOR.US	Worthington Industries Inc	20230512	56.26	56.66	55.9	55.98	106200	55.98	down	up	incorrect
WOW.US	WideOpenWest Inc	20230512	7.83	8.02	7.55	7.92	486600	7.92	up	up	correct
WPC.US	W. P. Carey Inc	20230512	71.8	72.06	71.13	71.58	549200	71.58	down	down	correct
WPM.US	Wheaton Precious Metals Corp	20230512	50.02	50.705	49.78	50.35	1269605	50.1966	up	up	correct
WRB.US	PH	20230512	17.48	17.48	17.23	17.35	1593	17.35	down	up	incorrect
WRBY.US	Warby Parker Inc.	20230512	11.5	11.55	11.12	11.31	566900	11.31	down	down	correct
WRK.US	WestRock Company	20230512	27.85	27.935	27.3	27.61	2010600	27.61	down	down	correct
WSM.US	Williams	20230512	113.51	114.03	112.51	113.93	642600	113.93	up	up	correct
WSO.US	B	20230512	340.59	340.59	340.59	340.59	0	340.59
WSR.US	Whitestone REIT	20230512	8.52	8.6	8.44	8.49	334900	8.49	down	down	correct
WST.US	West Pharmaceutical Services Inc	20230512	360.28	361.32	356.28	360.02	409800	360.02	down	down	correct
WTI.US	W&T Offshore Inc	20230512	4.13	4.21	4.04	4.09	2289100	4.09	down	down	correct
WTM.US	White Mountains Insurance Group Ltd	20230512	1427.8101	1427.8101	1426.47	1426.47	3300	1426.47	down	down	correct
WTRG.US	Essential Utilities Inc	20230512	42.51	43.08	42.27	42.53	1388800	42.53	up	up	correct
WTS.US	Watts Water Technologies Inc	20230512	166.41	167.29	162.82	165.67	140600	165.67	down	down	correct
WTTR.US	Select Energy Services Inc	20230512	7.47	7.54	7.36	7.4	920100	7.4	down	down	correct
WU.US	The Western Union Company	20230512	11.99	12	11.76	11.77	5252000	11.77	down	down	correct
WWE.US	World Wrestling Entertainment Inc	20230512	104.41	105.81	104.08	105.17	429600	105.17	up	up	correct
WWW.US	Wolverine World Wide Inc	20230512	16	16.22	15.62	15.7	1026300	15.7	down	down	correct
WY.US	Weyerhaeuser Company	20230512	29.82	29.99	29.59	29.83	2910300	29.83	up	up	correct
X.US	United States Steel Corporation	20230512	21.44	21.44	21.02	21.13	4941600	21.13	down	down	correct
XFLT.US	PA	20230512	25.04	25.15	24.99	24.99	2616	24.99	down	down	correct
XHR.US	Xenia Hotels & Resorts Inc	20230512	12.66	12.77	12.565	12.69	623900	12.69	up	down	incorrect
XIN.US	Xinyuan Real Estate Co. Ltd	20230512	3.61	4.19	3.5	3.86	261300	3.86	up	down	incorrect
XOM.US	Exxon Mobil Corporation	20230512	106.31	107.01	104.78	105.78	12608300	104.87	down	down	correct
XPEV.US	XPeng Inc	20230512	10.11	10.16	9.6	9.82	21414700	9.82	down	down	correct
XPO.US	XPO Logistics Inc	20230512	47.41	47.44	46.48	46.84	1781900	46.84	down	down	correct
XPOF.US	Xponential Fitness Inc.	20230512	28.85	28.89	27.96	28.78	253000	28.78	down	down	correct
XPRO.US	Frank’s International NV	20230512	17.45	17.9	17.18	17.46	416100	17.46	up	up	correct
XYF.US	X Financial	20230512	3.42	3.44	3.29	3.38	6600	3.38	down	down	correct
XYL.US	Xylem Inc	20230512	105.63	106	103.9	104.75	1242741	104.75	down	down	correct
YALA.US	Yalla Group Limited	20230512	3.68	3.77	3.67	3.74	81100	3.74	up	up	correct
YCBD.US	PA	20230512	2.75	2.8853	2.48	2.75	59233	2.75
YELP.US	Yelp Inc	20230512	29.82	29.86	29.4	29.44	617900	29.44	down	down	correct
YETI.US	YETI Holdings Inc	20230512	43.15	43.38	40.45	40.84	1672800	40.84	down	up	incorrect
YEXT.US	Yext Inc	20230512	7.72	7.855	7.67	7.82	1278000	7.82	up	up	correct
YMM.US	Full Truck Alliance Co. Ltd.	20230512	5.8	5.895	5.72	5.81	3800300	5.81	up	down	incorrect
YOU.US	Clear Secure Inc.	20230512	25.65	25.8275	24.68	25.01	1285865	24.8085	down	down	correct
YPF.US	YPF Sociedad Anónima	20230512	11.83	12.1	11.29	11.36	3426200	11.36	down	down	correct
YRD.US	Yiren Digital Ltd	20230512	2.51	2.51	2.17	2.25	60400	2.25	down	down	correct
YSG.US	Yatsen Holding Limited	20230512	0.84	0.872	0.825	0.855	783600	0.855	up	down	incorrect
YUM.US	Yum! Brands Inc	20230512	137.3	138.71	137.29	138.51	1114700	138.51	up	up	correct
YUMC.US	Yum China Holdings Inc	20230512	61.25	61.295	60.35	60.73	1641400	60.73	down	down	correct
ZBH.US	Zimmer Biomet Holdings Inc	20230512	136.79	137.42	136.04	136.75	840700	136.75	down	down	correct
ZEPP.US	Zepp Health Corporation	20230512	1.41	1.41	1.3	1.33	23386	1.33	down	down	correct
ZETA.US	Zeta Global Holdings Corp.	20230512	8.3	8.33	8.05	8.13	950700	8.13	down	down	correct
ZEV.US	WT	20230512	0.02	0.021	0.0151	0.0203	220464	0.0203	up	up	correct
ZH.US	Zhihu Inc	20230512	1.03	1.07	0.96	0.972	3388600	0.972	down	up	incorrect
ZIM.US	ZIM Integrated Shipping Services Ltd	20230512	17.39	17.518	17.03	17.1	1695500	17.1	down	down	correct
ZIP.US	ZipRecruiter Inc	20230512	15.53	15.76	14.65	14.95	937900	14.95	down	down	correct
ZTO.US	ZTO Express (Cayman) Inc	20230512	28.25	28.56	28.13	28.36	2038300	28.36	up	up	correct
ZTR.US	Virtus Total Return Fund Inc	20230512	6.2	6.22	6.12	6.13	211100	6.13	down	down	correct
ZTS.US	Zoetis Inc	20230512	184.38	184.63	181.79	183.62	1267700	183.62	down	down	correct
ZUO.US	Zuora Inc	20230512	7.83	7.83	7.665	7.77	544400	7.77	down	down	correct
ZVIA.US	Zevia PBC	20230512	3.38	3.5	3.33	3.39	44800	3.39	up	up	correct
ZWS.US	Zurn Water Solutions Corp	20230512	21.01	21.22	20.76	20.97	766400	20.9033	down	up	incorrect
ZYME.US	Zymeworks Inc	20230512	9.98	10.05	9.74	9.86	403600	9.86	down	down	correct