CollectAI

close-nyse_stocks

2023/05/17

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20230517	127.04	127.79	125.78	127.77	1968200	127.77	up	up	correct
AA.US	Alcoa Corporation	20230517	36.95	37.35	36.192	36.74	4058300	36.74	down	up	incorrect
AAC.US	Ares Acquisition Corporation	20230517	10.48	10.48	10.46	10.46	19200	10.46	down	down	correct
AAIC.US	PC	20230517	21.4	21.4	21.4	21.4	100	21.4
AAIN.US	AAIN	20230517	23.1	23.13	23.1	23.13	500	23.13	up	up	correct
AAN.US	Aaron’s Company Inc	20230517	12.27	12.76	12.22	12.71	189500	12.71	up	up	correct
AAP.US	Advance Auto Parts Inc	20230517	117.65	122.73	117.65	122.1	1190600	122.1	up	up	correct
AAT.US	American Assets Trust Inc	20230517	18.48	18.91	18.31	18.73	508900	18.73	up	up	correct
AB.US	AllianceBernstein Holding L.P	20230517	33.74	33.99	33.56	33.89	224400	33.89	up	up	correct
ABB.US	ABB Ltd	20230517	36.7	37.05	36.61	36.97	1197900	36.97	up	down	incorrect
ABBV.US	AbbVie Inc	20230517	143.02	143.52	140.52	143.35	5482000	143.35	up	up	correct
ABC.US	AmerisourceBergen Corporation	20230517	174.98	175.35	173.26	174.79	1784200	174.79	down	down	correct
ABEV.US	Ambev S.A	20230517	2.95	2.95	2.9	2.91	9675400	2.91	down	down	correct
ABG.US	Asbury Automotive Group Inc	20230517	199.69	207.28	196.59	205.67	235900	205.67	up	up	correct
ABM.US	ABM Industries Incorporated	20230517	43.96	44.74	43.77	44.59	240957	44.59	up	up	correct
ABR.US	PD	20230517	16.89	17.19	16.89	17.15	11369	17.15	up	up	correct
ABT.US	Abbott Laboratories	20230517	109.77	109.98	107.97	108.82	3801000	108.82	down	down	correct
AC.US	Associated Capital Group Inc	20230517	37.05	37.96	37.05	37.32	8000	37.32	up	down	incorrect
ACA.US	Arcosa Inc	20230517	68.81	70.23	68.09	69.86	192708	69.86	up	down	incorrect
ACCO.US	ACCO Brands Corporation	20230517	5.23	5.31	5.18	5.28	381000	5.205	up	up	correct
ACI.US	Albertsons Companies Inc	20230517	20.32	20.36	20.16	20.19	3409700	20.19	down	up	incorrect
ACM.US	AECOM	20230517	78.98	80.05	78.65	79.86	688500	79.86	up	down	incorrect
ACN.US	Accenture plc	20230517	281.19	286.37	280.23	284.63	2486572	284.63	up	up	correct
ACP.US	PA	20230517	22.425	22.72	22.3502	22.5	3343	22.5	up	up	correct
ACR.US	PD	20230517	17.07	17.07	16.96	17.01	2841	17.01	down	down	correct
ACRE.US	Ares Commercial Real Estate Corporation	20230517	8.52	8.89	8.49	8.82	890700	8.82	up	up	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20230517	18.93	19.075	18.895	19.04	30400	19.04	up	up	correct
ADCT.US	ADC Therapeutics SA	20230517	2.5	2.67	2.435	2.65	343554	2.65	up	up	correct
ADM.US	Archer	20230517	73.4	73.54	72.39	73.05	2719000	73.05	down	down	correct
ADNT.US	Adient plc	20230517	35	36.17	34.93	35.84	924500	35.84	up	up	correct
ADT.US	ADT Inc	20230517	5.93	6.04	5.9	6	2870200	6	up	up	correct
ADX.US	Adams Diversified Equity Fund Inc	20230517	15.54	15.754	15.5301	15.72	98403	15.72	up	up	correct
AEE.US	Ameren Corporation	20230517	83.49	83.67	82.66	83.33	1284300	83.33	down	down	correct
AEFC.US	AEFC	20230517	20.15	20.34	20.128	20.29	103500	20.29	up	up	correct
AEG.US	Aegon N.V	20230517	4.64	4.68	4.61	4.68	1731500	4.68	up	up	correct
AEL.US	PA	20230517	20.17	21.59	20.1621	21.3	18509	21.3	up	up	correct
AEM.US	Agnico Eagle Mines Limited	20230517	55.87	55.95	54.73	55.11	2691500	55.11	down	down	correct
AENZ.US	Aenza S.A.A	20230517	2.05	2.05	2.05	2.05	55	2.05
AEO.US	American Eagle Outfitters Inc	20230517	12.78	13.08	12.56	12.95	3970900	12.95	up	up	correct
AER.US	AerCap Holdings N.V	20230517	57.74	59.5	57.57	59.3	1234700	59.3	up	up	correct
AES.US	The AES Corporation	20230517	20.9	21.21	20.74	20.95	5808800	20.95	up	up	correct
AESC.US	The AES Corporation	20230517	81.95	82.13	80.87	81.52	5200	81.52	down	down	correct
AEVA.US	WT	20230517	0.1201	0.1496	0.1	0.1372	43621	0.1372	up	up	correct
AFB.US	AllianceBernstein National Municipal Income Fund	20230517	10.65	10.66	10.54	10.6	38100	10.6	down	down	correct
AFG.US	American Financial Group Inc	20230517	116.56	116.81	115.56	115.59	245600	115.59	down	down	correct
AFGB.US	American Financial Group Inc	20230517	23.45	23.611	23.207	23.29	12800	23.29	down	down	correct
AFGC.US	American Financial Group Inc	20230517	21.398	21.62	21.1	21.56	4400	21.56	up	up	correct
AFGD.US	American Financial Group Inc	20230517	22.14	22.65	22.038	22.35	6200	22.35	up	up	correct
AFGE.US	American Financial Group Inc	20230517	18.38	18.72	18.05	18.46	3400	18.46	up	up	correct
AFL.US	Aflac Incorporated	20230517	65.54	66.69	65.42	66.19	2030400	66.19	up	down	incorrect
AFT.US	Apollo Senior Floating Rate Fund Inc	20230517	12.52	12.6	12.5	12.59	25900	12.59	up	up	correct
AG.US	First Majestic Silver Corp	20230517	6.22	6.325	6.13	6.28	3427441	6.28	up	up	correct
AGCO.US	AGCO Corporation	20230517	121.06	123.45	119.88	121.95	744700	116.95	up	down	incorrect
AGD.US	Aberdeen Global Dynamic Dividend Fund	20230517	9.29	9.39	9.29	9.38	85846	9.315	up	up	correct
AGI.US	Alamos Gold Inc	20230517	13.03	13.12	12.78	12.86	1838700	12.86	down	down	correct
AGL.US	agilon health inc	20230517	22.77	23.43	22.77	23.11	11641300	23.11	up	up	correct
AGM.US	PG	20230517	20.39	20.535	20.116	20.116	3591	20.116	down	down	correct
DTB.US	DTB	20230517	21.4	21.78	21.35	21.78	13000	21.78	up	up	correct
AGO.US	Assured Guaranty Ltd	20230517	52.29	53	52.11	52.37	248700	52.37	up	up	correct
AGR.US	Avangrid Inc	20230517	38.66	39	38.4	38.78	748500	38.78	up	up	correct
AGRO.US	Adecoagro S.A	20230517	8.68	8.81	8.58	8.72	541100	8.72	up	up	correct
AGS.US	PlayAGS Inc	20230517	6.16	6.16	5.63	5.71	819700	5.71	down	down	correct
AGTI.US	Agiliti Inc	20230517	16.18	16.2	15.8	16.04	129900	16.04	down	down	correct
AGX.US	Argan Inc	20230517	43.05	43.16	41.97	42.26	69700	42.26	down	down	correct
AHH.US	PA	20230517	21.75	21.9	21.6525	21.6525	5264	21.6525	down	down	correct
AHL.US	PE	20230517	17.82	17.859	17.61	17.63	11234	17.63	down	down	correct
AHT.US	PI	20230517	15.21	16.64	15.21	16.64	826	16.64	up	up	correct
AI.US	C3.ai Inc	20230517	23.99	27.13	23.57	26.95	37992793	26.95	up	up	correct
AIC.US	Arlington Asset Investment Corp. 6.75% SR NT 25	20230517	24.085	24.085	24.085	24.085	29	24.085
AIF.US	Apollo Tactical Income Fund Inc	20230517	12.32	12.39	12.25	12.39	46000	12.39	up	down	incorrect
AIG.US	PA	20230517	24.25	24.56	24.2	24.42	22238	24.42	up	up	correct
AIN.US	Albany International Corp	20230517	90.43	91.25	89.34	90.48	163600	90.48	up	up	correct
AIO.US	Virtus AllianzGI Artificial Intell & Tech Opps	20230517	16.49	16.56	16.388	16.46	139300	16.46	down	down	correct
AIR.US	AAR Corp	20230517	53.22	54.15	52.99	53.85	122000	53.85	up	up	correct
AIRC.US	Apartment Income REIT Corp	20230517	35.1	35.28	34.77	35.25	776299	34.8	up	up	correct
AIT.US	Applied Industrial Technologies Inc	20230517	128.28	130.37	127.88	129.35	263600	129.35	up	up	correct
AIV.US	Apartment Investment and Management Company	20230517	8.3	8.34	8.245	8.3	1482360	8.3
AIZ.US	Assurant Inc	20230517	129.92	131.52	129.41	130.08	338600	130.08	up	up	correct
AIZN.US	Assurant Inc	20230517	19.61	20.45	19.493	19.98	12900	19.98	up	up	correct
AJG.US	Arthur J. Gallagher & Co	20230517	218.29	218.47	214.35	215.03	908600	215.03	down	down	correct
AJRD.US	Aerojet Rocketdyne Holdings Inc	20230517	55.75	55.81	55.54	55.58	1158800	55.58	down	down	correct
AJX.US	Great Ajax Corp	20230517	5.3	5.41	5.24	5.36	142700	5.36	up	up	correct
AJXA.US	Great Ajax Corp. 7.25 CV SR NT 24	20230517	24.08	24.18	24.08	24.18	600	24.18	up	up	correct
AKA.US	A.K.A. BRANDS HOLDING CORP.	20230517	0.377	0.388	0.35	0.385	77900	0.385	up	up	correct
AKO.US	B	20230517	15.98	15.98	15.55	15.57	220014	15.3066	down	down	correct
AKR.US	Acadia Realty Trust	20230517	12.8	12.96	12.64	12.91	724200	12.91	up	up	correct
AL.US	PA	20230517	22.515	22.8099	22.515	22.79	16818	22.79	up	down	incorrect
ALB.US	Albemarle Corporation	20230517	205.11	209.63	203.32	207.99	1581100	207.99	up	up	correct
ALC.US	Alcon AG	20230517	80.42	80.755	79.86	80.35	1079800	80.35	down	down	correct
ALCC.US	AltC Acquisition Corp.	20230517	10.5	10.5	10.47	10.48	169100	10.48	down	down	correct
ALE.US	ALLETE Inc	20230517	61.03	61.73	60.53	61.56	252000	61.56	up	up	correct
ALEX.US	Alexander & Baldwin Inc	20230517	18.46	18.64	18.15	18.57	150700	18.57	up	down	incorrect
ALG.US	Alamo Group Inc	20230517	176.91	180.34	175.72	179.3	50200	179.3	up	up	correct
ALIT.US	Alight Inc	20230517	8.38	8.525	8.25	8.52	3451900	8.52	up	up	correct
ALK.US	Alaska Air Group Inc	20230517	43.16	45.33	43.1	45.25	2223400	45.25	up	up	correct
ALL.US	PI	20230517	19.99	21.33	19.99	21.07	26821	21.07	up	up	correct
ALLE.US	Allegion plc	20230517	106.96	109.19	106.96	109.05	497900	109.05	up	up	correct
ALLY.US	PA	20230517	25.24	25.24	25.24	25.24	0	25.24
ALSN.US	Allison Transmission Holdings Inc	20230517	48.12	48.84	47.83	48.63	666200	48.63	up	down	incorrect
ALTG.US	PA	20230517	25.48	25.48	25.48	25.48	1	25.48
ALV.US	Autoliv Inc	20230517	85.52	86.74	84.44	86.43	665200	86.43	up	down	incorrect
ALX.US	Alexander's Inc	20230517	164.03	169.12	164.03	168.8	12000	168.8	up	up	correct
AM.US	Antero Midstream Corporation	20230517	10.44	10.495	10.35	10.43	3518200	10.43	down	up	incorrect
AMAM.US	Ambrx Biopharma Inc.	20230517	14.24	14.48	13.06	14.35	1486915	14.35	up	up	correct
AMBC.US	Ambac Financial Group Inc	20230517	14.7	14.76	14.49	14.59	401600	14.59	down	down	correct
AMBP.US	Ardagh Metal Packaging S.A	20230517	3.52	3.55	3.465	3.54	1357300	3.54	up	up	correct
AMC.US	AMC Entertainment Holdings Inc	20230517	4.97	5.15	4.87	5.1	13937700	5.1	up	up	correct
AMCR.US	Amcor plc	20230517	10.23	10.28	10.12	10.25	7434400	10.25	up	up	correct
AME.US	AMETEK Inc	20230517	145.45	146.74	144.73	145.93	910400	145.93	up	up	correct
GUG.US	GUG	20230517	13.68	13.74	13.64	13.69	88900	13.69	up	up	correct
AMG.US	Affiliated Managers Group Inc	20230517	141.84	143.53	140.87	142.69	157400	142.69	up	up	correct
AMH.US	PH	20230517	25	25.21	24.95	25.21	3454	25.21	up	up	correct
AMK.US	AssetMark Financial Holdings Inc	20230517	28.45	28.45	27.945	28.16	87200	28.16	down	down	correct
AMN.US	AMN Healthcare Services Inc	20230517	95.53	96.33	94.71	95.44	528900	95.44	down	down	correct
AMP.US	Ameriprise Financial Inc	20230517	297.6	302.51	296	301.14	417000	301.14	up	down	incorrect
AMPY.US	Amplify Energy Corp	20230517	6.58	6.81	6.56	6.77	404000	6.77	up	up	correct
AMR.US	Alpha Metallurgical Resources Inc	20230517	147.64	149.13	143.52	146.86	242200	146.86	down	up	incorrect
AMRC.US	Ameresco Inc	20230517	43.22	44.35	42.29	44.3	326400	44.3	up	up	correct
AMRX.US	Amneal Pharmaceuticals Inc	20230517	2.08	2.09	1.96	2.08	991300	2.08
AMT.US	American Tower Corporation (REIT)	20230517	192	194.87	190.79	194.76	1181100	194.76	up	down	incorrect
AMWL.US	American Well Corporation	20230517	2.15	2.395	2.115	2.33	2390309	2.33	up	up	correct
AMX.US	América Móvil S.A.B. de C.V	20230517	22.86	23	22.62	22.77	1265500	22.77	down	down	correct
AN.US	AutoNation Inc	20230517	131.95	136.93	131.69	135.01	586100	135.01	up	up	correct
ANET.US	Arista Networks Inc	20230517	136.59	137.13	134.63	135.83	2352400	135.83	down	up	incorrect
ANF.US	Abercrombie & Fitch Co	20230517	23.17	24.45	22.9	24.23	1821000	24.23	up	up	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20230517	8.17	8.1897	8.13	8.16	186298	8.1025	down	down	correct
AOMR.US	Angel Oak Mortgage Inc.	20230517	7.92	7.97	7.71	7.86	160700	7.86	down	up	incorrect
AON.US	Aon plc	20230517	332.93	332.93	321.52	322.23	1340200	322.23	down	down	correct
AOS.US	A. O. Smith Corporation	20230517	67.48	68.42	67.25	68.28	611100	68.28	up	up	correct
AP.US	Ampco	20230517	2.77	2.77	2.7	2.76	15500	2.76	down	down	correct
APAM.US	Artisan Partners Asset Management Inc	20230517	31.66	32.44	31.41	32.37	374200	32.37	up	up	correct
APD.US	Air Products and Chemicals Inc	20230517	276.07	277.45	275.07	276.2	770200	276.2	up	up	correct
APG.US	APi Group Corporation	20230517	23.225	23.4	22.74	23.28	1715400	23.28	up	down	incorrect
APH.US	Amphenol Corporation	20230517	75.23	75.63	74.43	75.47	2828500	75.47	up	up	correct
APLE.US	Apple Hospitality REIT Inc	20230517	15.36	15.53	15.24	15.39	1108200	15.39	up	up	correct
APRN.US	Blue Apron Holdings Inc	20230517	0.576	0.576	0.525	0.553	6628000	0.553	down	up	incorrect
APTV.US	PA	20230517	102.27	103.46	101.94	103.46	208628	103.46	up	up	correct
AQN.US	Algonquin Power & Utilities Corp	20230517	8.48	8.57	8.39	8.57	4307800	8.57	up	up	correct
AQNA.US	AQNA	20230517	23.47	24	23.36	23.9	20700	23.9	up	up	correct
AQNB.US	AQNB	20230517	23.15	23.75	23.035	23.75	11200	23.75	up	up	correct
AQNU.US	Algonquin Power & Utilities Corp Unit	20230517	30.27	30.54	30.01	30.51	35400	30.51	up	up	correct
AQUA.US	Evoqua Water Technologies Corp	20230517	48.97	49.15	48.63	49.09	1995600	49.09	up	down	incorrect
AR.US	Antero Resources Corporation	20230517	22.18	22.27	21.59	21.84	6272500	21.84	down	down	correct
ARC.US	ARC Document Solutions Inc	20230517	2.96	3.03	2.96	2.99	155900	2.99	up	down	incorrect
ARCH.US	Arch Resources Inc	20230517	121.01	121.7622	118.77	119.84	537824	119.84	down	down	correct
ARCO.US	Arcos Dorados Holdings Inc	20230517	8.9	9.2	8.73	9.1	3058500	9.1	up	up	correct
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20230517	11.93	11.96	11.91	11.95	77700	11.95	up	up	correct
ARE.US	Alexandria Real Estate Equities Inc	20230517	117.68	119.8	116.96	119.03	908600	119.03	up	up	correct
ARES.US	Ares Management Corporation	20230517	82.29	83.65	81.705	83.2	779900	83.2	up	down	incorrect
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20230517	21.79	22.41	21.79	22.1	2800	22.1	up	up	correct
ARGO.US	Argo Group International Holdings Ltd	20230517	29.34	29.34	29.25	29.25	328200	29.25	down	up	incorrect
ARI.US	Apollo Commercial Real Estate Finance Inc	20230517	9.72	10	9.62	9.99	1176400	9.99	up	up	correct
ARL.US	American Realty Investors Inc	20230517	17	17.03	16.5	16.73	15900	16.73	down	down	correct
ARLO.US	Arlo Technologies Inc	20230517	9.37	9.45	9.19	9.26	1576700	9.26	down	down	correct
ARMK.US	Aramark	20230517	38.16	38.81	37.94	38.69	2094900	38.69	up	up	correct
ARNC.US	Arconic Corporation	20230517	28.95	28.97	28.84	28.85	3881065	28.85	down	up	incorrect
AROC.US	Archrock Inc	20230517	9.47	9.51	9.32	9.45	707700	9.45	down	down	correct
ARR.US	PC	20230517	19.2645	19.2645	19.06	19.07	6566	19.07	down	down	correct
ARW.US	Arrow Electronics Inc	20230517	119.62	122.16	119.13	121.74	296300	121.74	up	down	incorrect
ASA.US	ASA Gold and Precious Metals Limited	20230517	16.31	16.32	16.12	16.21	19600	16.21	down	down	correct
ASAI.US	Sendas Distribuidora S.A.	20230517	11.45	11.45	11.18	11.32	320600	11.32	down	down	correct
ASAN.US	Asana Inc	20230517	18.37	19.305	18.36	19.23	2031400	19.23	up	down	incorrect
ASB.US	PF	20230517	15.12	15.6	14.79	15.45	65718	15.45	up	up	correct
ASC.US	Ardmore Shipping Corporation	20230517	12.31	12.55	12.28	12.42	598000	12.42	up	up	correct
ASG.US	Liberty All	20230517	5	5.06	4.99	5.03	125300	5.03	up	up	correct
ASGI.US	Aberdeen Standard Global Infrastructure Income Fund	20230517	17.98	18	17.86	17.97	48800	17.85	down	up	incorrect
ASGN.US	ASGN Incorporated	20230517	64.28	66.54	64.07	66.51	395900	66.51	up	up	correct
ASH.US	Ashland Global Holdings Inc	20230517	91.04	92.31	90.25	91.33	536700	91.33	up	down	incorrect
ASIX.US	AdvanSix Inc	20230517	33.66	34.07	33.35	33.99	107600	33.99	up	up	correct
ASPN.US	Aspen Aerogels Inc	20230517	7.49	7.698	7.35	7.55	523000	7.55	up	up	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20230517	292.74	294.15	291.6	293.09	29500	293.09	up	up	correct
ASX.US	ASE Technology Holding Co. Ltd	20230517	7.1	7.25	7.1	7.23	5144200	7.23	up	up	correct
ATCO.US	PI	20230517	23.1999	23.4699	22.83	22.855	19409	22.855	down	down	correct
ATEN.US	A10 Networks Inc	20230517	13.81	14.11	13.8	14.04	852100	14.04	up	down	incorrect
ATGE.US	Adtalem Global Education Inc	20230517	41.48	42.66	41.45	42.46	436300	42.46	up	up	correct
ATH.US	PD	20230517	15.75	16.3	15.75	16.1281	20037	16.1281	up	up	correct
ATHM.US	Autohome Inc	20230517	32.39	32.71	31.71	32.17	618300	32.17	down	down	correct
ATI.US	Allegheny Technologies Incorporated	20230517	35.5	36.69	35.29	36.34	1388100	36.34	up	down	incorrect
ATIP.US	WT	20230517	0.02	0.02	0.02	0.02	200	0.02
ATKR.US	Atkore Inc	20230517	119.08	120.01	117.57	119.62	393900	119.62	up	up	correct
ATO.US	Atmos Energy Corporation	20230517	116.21	116.82	115.55	116.78	822700	116.78	up	up	correct
ATR.US	AptarGroup Inc	20230517	118.82	119.04	117.46	118.97	168600	118.97	up	up	correct
ATTO.US	Atento S.A	20230517	0.94	0.94	0.81	0.854	13700	0.854	down	down	correct
ATUS.US	Altice USA Inc	20230517	2.74	2.92	2.705	2.82	3113100	2.82	up	up	correct
AU.US	AngloGold Ashanti Limited	20230517	24.95	25.07	24.56	24.7	2659700	24.7	down	down	correct
AUST.US	Austin Gold Corp.	20230517	1.16	1.16	1.04	1.05	87200	1.05	down	down	correct
AVA.US	Avista Corporation	20230517	43.11	43.13	42.42	42.77	714700	42.77	down	down	correct
AVAL.US	Grupo Aval Acciones y Valores S.A	20230517	2.28	2.354	2.28	2.32	79200	2.32	up	up	correct
AVB.US	AvalonBay Communities Inc	20230517	175.91	177.27	174.87	177.17	582300	177.17	up	up	correct
AVD.US	American Vanguard Corporation	20230517	17.01	17.36	16.91	16.95	194000	16.95	down	up	incorrect
AVK.US	Advent Convertible and Income Fund	20230517	11.46	11.6	11.41	11.57	56200	11.57	up	up	correct
AVNS.US	Avanos Medical Inc	20230517	22.95	22.95	22.35	22.71	216800	22.71	down	down	correct
AVNT.US	Avient Corporation	20230517	39	39.65	38.47	39.5	482200	39.5	up	up	correct
AVY.US	Avery Dennison Corporation	20230517	168.75	170.46	167.29	170.25	453500	170.25	up	up	correct
AWF.US	AllianceBernstein Global High Income Fund	20230517	9.63	9.65	9.56	9.58	237400	9.58	down	down	correct
AWI.US	Armstrong World Industries Inc	20230517	64.69	64.97	64.03	64.3	2665500	64.3	down	up	incorrect
AWK.US	American Water Works Company Inc	20230517	144.91	145	143.16	143.61	738400	143.61	down	down	correct
AWP.US	Aberdeen Global Premier Properties Fund	20230517	3.82	3.8499	3.77	3.81	281522	3.77	down	down	correct
AWR.US	American States Water Company	20230517	89.83	91.47	89.17	91.15	201500	90.752	up	up	correct
AX.US	Axos Financial Inc	20230517	37.31	39.69	37	39.4	557400	39.4	up	up	correct
AXL.US	American Axle & Manufacturing Holdings Inc	20230517	6.91	7.18	6.91	7.13	619400	7.13	up	up	correct
AXP.US	American Express Company	20230517	149.82	152.89	149.3	152.09	2446500	152.09	up	down	incorrect
AXR.US	AMREP Corporation	20230517	13.63	13.8	13.63	13.8	500	13.8	up	down	incorrect
AXS.US	PE	20230517	20.78	21.06	20.58	20.86	24265	20.86	up	up	correct
AXTA.US	Axalta Coating Systems Ltd	20230517	30.14	30.815	30.065	30.57	1248900	30.57	up	up	correct
AYI.US	Acuity Brands Inc	20230517	155.89	159.64	155.6	159.09	218400	159.09	up	up	correct
AYX.US	Alteryx Inc	20230517	36.33	38.21	36.26	38.05	1504800	38.05	up	up	correct
AZEK.US	The AZEK Company Inc	20230517	24.24	25.15	24.211	24.78	7120800	24.78	up	up	correct
AZO.US	AutoZone Inc	20230517	2675.1101	2692.4199	2669.1499	2679.55	103400	2679.55	up	up	correct
AZRE.US	Azure Power Global Limited	20230517	2.53	2.63	2.42	2.62	111015	2.62	up	up	correct
AZUL.US	Azul S.A	20230517	7.69	8.705	7.59	8.62	5842300	8.62	up	up	correct
AZZ.US	AZZ Inc	20230517	35.83	36.73	35.7	36.41	95700	36.41	up	up	correct
B.US	Barnes Group Inc	20230517	40.07	41.23	40.07	41.08	162500	41.08	up	down	incorrect
BA.US	The Boeing Company	20230517	202.71	208.58	202.71	206.87	6641900	206.87	up	up	correct
BABA.US	Alibaba Group Holding Limited	20230517	88.46	91.43	88.01	90.68	27670700	90.68	up	up	correct
BAC.US	PP	20230517	17.53	17.8549	17.51	17.74	27331	17.74	up	up	correct
BAH.US	Booz Allen Hamilton Holding Corporation	20230517	91.98	93.33	91.55	93.07	903300	93.07	up	up	correct
BAK.US	Braskem S.A	20230517	9.29	9.59	9.26	9.45	998300	9.45	up	up	correct
BALY.US	Bally's Corporation	20230517	14.4	15.629	14.37	15.46	473290	15.46	up	down	incorrect
BAM.US	Brookfield Asset Management Inc	20230517	31.21	31.61	30.8	31.61	2225000	31.61	up	up	correct
MIO.US	MIO	20230517	10.45	10.65	10.43	10.58	16900	10.58	up	up	correct
BAP.US	Credicorp Ltd	20230517	136.19	137.23	135.15	136.51	272000	135.831	up	up	correct
BARK.US	Original Bark Co	20230517	1.05	1.08	1.02	1.07	575900	1.07	up	up	correct
BAX.US	Baxter International Inc	20230517	42.99	43.23	42.5	42.78	4206600	42.78	down	down	correct
BB.US	BlackBerry Limited	20230517	5.14	5.38	5.1	5.38	9026900	5.38	up	up	correct
BBAR.US	Banco BBVA Argentina S.A	20230517	4.4	4.52	4.31	4.48	586900	4.48	up	down	incorrect
BBD.US	Banco Bradesco S.A	20230517	3.2	3.22	3.15	3.2	27758500	3.2
BBDC.US	Barings BDC Inc	20230517	7.58	7.64	7.55	7.61	366300	7.61	up	up	correct
BBDO.US	Banco Bradesco S.A	20230517	2.6	2.71	2.6	2.67	8400	2.67	up	up	correct
BBN.US	BlackRock Taxable Municipal Bond Trust	20230517	17.64	17.66	17.5	17.51	92200	17.51	down	down	correct
BBU.US	Brookfield Business Partners L.P	20230517	18.44	19.9	18.44	19.89	6500	19.89	up	up	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20230517	6.88	7	6.85	6.97	2249500	6.97	up	up	correct
BBW.US	Build	20230517	20.71	21.48	20.51	21.41	211600	21.41	up	down	incorrect
BBWI.US	Bath Body Works Inc	20230517	32.71	34.29	32.71	34.02	6040800	34.02	up	up	correct
BBY.US	Best Buy Co. Inc	20230517	70.96	74.1	70.96	73.94	2541300	73.94	up	up	correct
BC.US	PC	20230517	24.57	25.1286	24.57	24.79	13280	24.79	up	up	correct
BCAT.US	BlackRock Capital Allocation Trust	20230517	14.9	15.04	14.84	15.02	166500	15.02	up	up	correct
BCC.US	Boise Cascade Company	20230517	75.52	75.81	74.52	75.01	328900	75.01	down	down	correct
BCE.US	BCE Inc	20230517	47.12	47.27	46.57	47	857000	47	down	down	correct
BCH.US	Banco de Chile	20230517	22.06	22.37	21.72	21.84	148500	21.84	down	down	correct
BCO.US	The Brink's Company	20230517	65.94	67.08	65.11	66.77	201500	66.77	up	up	correct
BCS.US	Barclays PLC	20230517	7.75	7.95	7.71	7.92	9754300	7.92	up	up	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20230517	9	9.16	9	9.14	589100	9.14	up	up	correct
BDC.US	Belden Inc	20230517	83.71	85.66	82.96	85.24	255600	85.24	up	up	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20230517	8.18	8.25	8.18	8.22	394100	8.22	up	up	correct
BDN.US	Brandywine Realty Trust	20230517	3.48	3.67	3.45	3.64	2606200	3.64	up	up	correct
BDX.US	Becton Dickinson and Company	20230517	251.4	251.62	248.48	251.28	1079200	251.28	down	down	correct
BDXB.US	Becton Dickinson and Company	20230517	50.04	50.25	49.93	50.22	1589200	50.22	up	down	incorrect
BE.US	Bloom Energy Corporation	20230517	13.22	14.1	13.2	13.79	6503800	13.79	up	up	correct
BEDU.US	Bright Scholar Education Holdings Limited	20230517	1.76	1.76	1.76	1.76	200	1.76
BEKE.US	KE Holdings Inc	20230517	16.325	16.42	15.82	16.3	13327700	16.3	down	down	correct
BEN.US	Franklin Resources Inc	20230517	24.21	24.58	23.98	24.46	2111100	24.46	up	up	correct
BEP.US	PA	20230517	18.26	18.5	18.22	18.37	12812	18.37	up	up	correct
BEPH.US	BEPH	20230517	15.17	15.201	14.917	15.16	11800	15.16	down	down	correct
BERY.US	Berry Global Group Inc	20230517	57.98	58.73	57.9	58.67	620900	58.67	up	up	correct
BEST.US	BEST Inc	20230517	2.76	2.93	2.76	2.84	15400	2.84	up	up	correct
BF.US	B	20230517	63.08	63.41	62.7	63.3	1148500	63.3	up	up	correct
BFAM.US	Bright Horizons Family Solutions Inc	20230517	86.14	88.09	85.53	86.99	285900	86.99	up	up	correct
BFK.US	BlackRock Municipal Income Trust	20230517	9.86	9.96	9.86	9.95	134600	9.95	up	up	correct
BFS.US	PE	20230517	20.305	20.47	19.73	20.47	3493	20.47	up	up	correct
BFZ.US	BlackRock California Municipal Income Trust	20230517	11.8	11.84	11.78	11.8	41100	11.8
BG.US	Bunge Limited	20230517	89.67	90.09	88.56	89.69	848500	89.065	up	up	correct
BGH.US	Barings Global Short Duration High Yield Fund	20230517	13.12	13.18	13.03	13.14	37700	13.14	up	up	correct
BGR.US	BlackRock Energy and Resources Trust	20230517	11.58	11.74	11.55	11.65	60500	11.65	up	up	correct
BGS.US	B&G Foods Inc	20230517	13.09	13.49	12.98	13.49	666700	13.49	up	up	correct
BGSF.US	BGSF Inc	20230517	9.09	9.14	9	9	13600	9	down	down	correct
BGT.US	BlackRock Floating Rate Income Trust	20230517	11.17	11.17	11.07	11.07	67500	11.07	down	down	correct
BGY.US	BlackRock Enhanced International Dividend Trust	20230517	5.48	5.58	5.48	5.57	317900	5.57	up	up	correct
BH.US	A	20230517	912.31	944.41	902.61	915.06	257	915.06	up	up	correct
BHC.US	Bausch Health Companies Inc	20230517	6.08	8.56	6	7.47	32074500	7.47	up	up	correct
BHE.US	Benchmark Electronics Inc	20230517	21.27	21.89	21.24	21.8	169100	21.8	up	up	correct
BHG.US	Bright Health Group Inc.	20230517	0.18	0.18	0.163	0.172	2297300	0.172	down	up	incorrect
BHK.US	BlackRock Core Bond Trust	20230517	10.45	10.45	10.31	10.34	233400	10.34	down	down	correct
BHLB.US	Berkshire Hills Bancorp Inc	20230517	19.52	20.86	19.52	20.74	322800	20.74	up	up	correct
BHP.US	BHP Group	20230517	59.16	59.42	58.7	59.14	2456900	59.14	down	down	correct
BHR.US	PD	20230517	22.4999	22.5	22.4999	22.5	493	22.5	up	up	correct
BHV.US	BlackRock Virginia Municipal Bond Trust	20230517	10.64	10.65	10.63	10.63	3300	10.63	down	down	correct
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20230517	14.16	14.37	13.714	14.12	457200	14.12	down	down	correct
BIG.US	Big Lots Inc	20230517	7.72	8.44	7.61	8.41	2319800	8.41	up	up	correct
BIGZ.US	Blackrock Innovation & Growth Trust	20230517	7.25	7.43	7.25	7.4	621000	7.4	up	up	correct
BILL.US	Bill.com Holdings Inc	20230517	94.58	97.42	94.58	96.32	1202900	96.32	up	up	correct
BIO.US	B	20230517	373.9	373.9	373.9	373.9	0	373.9
BKE.US	The Buckle Inc	20230517	32.78	33.45	32.66	33.37	320100	33.37	up	up	correct
BIP.US	PB	20230517	17.28	17.28	17.11	17.11	1436	17.11	down	down	correct
BIPC.US	Brookfield Infrastructure Corporation	20230517	46.32	47	45.95	46.7	285800	46.7	up	up	correct
BIPH.US	Safeplus International Holdings Limited	20230517	16.922	16.922	16.44	16.67	3700	16.67	down	down	correct
BIT.US	BlackRock Multi	20230517	14.46	14.49	14.4	14.42	78100	14.42	down	down	correct
BJ.US	BJ's Wholesale Club Holdings Inc	20230517	70.58	71.72	69.665	71.35	2055400	71.35	up	down	incorrect
BK.US	The Bank of New York Mellon Corporation	20230517	40.14	40.84	40.05	40.66	4246300	40.66	up	up	correct
BKD.US	Brookdale Senior Living Inc	20230517	3.61	3.75	3.54	3.75	1737700	3.75	up	up	correct
BKH.US	Black Hills Corporation	20230517	63.47	63.58	62.78	63.33	404200	63.33	down	down	correct
BKI.US	Black Knight Inc	20230517	54.54	55.74	54.54	55.19	583400	55.19	up	up	correct
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20230517	11.51	11.51	11.38	11.4	154100	11.4	down	down	correct
BKT.US	BlackRock Income Trust Inc	20230517	12.44	12.44	12.4	12.43	29500	12.43	down	down	correct
BKU.US	BankUnited Inc	20230517	17.6	18.86	17.45	18.63	1263200	18.63	up	up	correct
BLD.US	TopBuild Corp	20230517	211.69	214.39	211.25	214.2	172300	214.2	up	up	correct
BLDR.US	Builders FirstSource Inc	20230517	119.03	120.87	118.5	120.11	1799300	120.11	up	up	correct
BLE.US	BlackRock Municipal Income Trust II	20230517	10.28	10.31	10.21	10.3	131200	10.3	up	up	correct
BLK.US	BlackRock Inc	20230517	640.23	651.62	638.53	650.64	478300	650.64	up	up	correct
BLND.US	Blend Labs Inc.	20230517	1	1.05	0.932	0.971	1365200	0.971	down	down	correct
BLW.US	BlackRock Limited Duration Income Trust	20230517	12.78	12.78	12.71	12.73	37500	12.73	down	up	incorrect
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20230517	18.75	19.41	18.61	19.34	91200	19.34	up	up	correct
BMA.US	Banco Macro S.A	20230517	17.77	18.04	17.06	17.82	206100	17.82	up	up	correct
BME.US	BlackRock Health Sciences Trust	20230517	41	41.11	40.8	40.89	32300	40.89	down	up	incorrect
BMEZ.US	BlackRock Health Sciences Trust II	20230517	16.16	16.23	16.09	16.21	177200	16.21	up	up	correct
BMI.US	Badger Meter Inc	20230517	137.56	139.8	136.96	138.93	104700	138.93	up	up	correct
BML.US	PL	20230517	20.13	20.2514	20.12	20.2	10569	20.2	up	up	correct
BMO.US	Bank of Montreal	20230517	88.48	89.05	87.96	89	723100	89	up	up	correct
BMY.US	Bristol	20230517	67.06	67.35	66.07	66.53	9338400	66.53	down	down	correct
BNED.US	Barnes & Noble Education Inc	20230517	1.49	1.499	1.44	1.48	278500	1.48	down	down	correct
BNL.US	Broadstone Net Lease Inc	20230517	15.96	16.105	15.785	16.03	1067900	16.03	up	up	correct
BNS.US	The Bank of Nova Scotia	20230517	49.46	49.8	49.04	49.8	1293500	49.8	up	up	correct
BNY.US	BlackRock New York Municipal Income Trust	20230517	10.19	10.23	10.19	10.2	33900	10.2	up	down	incorrect
BOAC.US	Bluescape Opportunities Acquisition Corp	20230517	10.06	10.06	10.06	10.06	200	10.06
BOE.US	BlackRock Enhanced Global Dividend Trust	20230517	9.9	9.96	9.85	9.94	132200	9.94	up	up	correct
BOH.US	PA	20230517	13.45	15.43	13.45	14.9	68302	14.9	up	up	correct
BOOT.US	Boot Barn Holdings Inc	20230517	72.52	75.29	71.5	74.8	1702100	74.8	up	down	incorrect
BORR.US	Borr Drilling Limited	20230517	7.11	7.2	6.915	7.19	761600	7.19	up	up	correct
BOX.US	Box Inc	20230517	26.76	27.48	26.655	27.39	1428500	27.39	up	up	correct
BP.US	BP p.l.c	20230517	35.99	36.21	35.66	36	8234200	36	up	up	correct
BPT.US	BP Prudhoe Bay Royalty Trust	20230517	5.12	5.24	5.04	5.24	426900	5.24	up	up	correct
BQ.US	Boqii Holding Limited	20230517	1.77	1.78	1.76	1.78	6300	1.78	up	down	incorrect
BR.US	Broadridge Financial Solutions Inc	20230517	153.32	153.69	152.13	152.74	487300	152.74	down	down	correct
BRBR.US	BellRing Brands Inc	20230517	36.37	36.37	35.5	36.05	890800	36.05	down	down	correct
BRC.US	Brady Corporation	20230517	50.78	51.36	50.56	51.19	193900	51.19	up	up	correct
BRDG.US	Bridge Investment Group Holdings Inc	20230517	8.61	9.04	8.53	9	214800	9	up	up	correct
BRFS.US	BRF S.A	20230517	1.43	1.51	1.41	1.5	4560100	1.5	up	up	correct
BRK.US	B	20230517	325.02	328.26	324.82	327.39	3046800	327.39	up	up	correct
BRMK.US	Broadmark Realty Capital Inc	20230517	4.75	4.908	4.75	4.9	988300	4.9	up	up	correct
BRO.US	Brown & Brown Inc	20230517	66.05	66.05	65.2	65.36	794500	65.36	down	down	correct
BROS.US	Dutch Bros Inc.	20230517	26.99	28.39	26.69	28.35	1354900	28.35	up	up	correct
BRSP.US	Brightspire Capital Inc	20230517	5.4	5.67	5.385	5.66	927200	5.66	up	up	correct
BRT.US	BRT Apartments Corp	20230517	17.15	17.45	16.91	17.34	60100	17.34	up	up	correct
BRW.US	Voya Prime Rate Trust	20230517	7.89	7.96	7.88	7.9	65400	7.9	up	up	correct
BRX.US	Brixmor Property Group Inc	20230517	20.26	20.67	20.2	20.65	1278000	20.65	up	up	correct
BSAC.US	Banco Santander	20230517	19.36	19.36	18.85	19.1	382100	19.1	down	up	incorrect
BSBR.US	Banco Santander (Brasil) S.A	20230517	6.04	6.11	6	6.09	731100	6.09	up	up	correct
BSIG.US	BrightSphere Investment Group Inc	20230517	21.79	21.95	21.47	21.94	129200	21.94	up	up	correct
BSM.US	Black Stone Minerals L.P	20230517	14.93	16.215	14.93	16.14	1964900	16.14	up	up	correct
BST.US	BlackRock Science and Technology Trust	20230517	31.81	32.117	31.65	32.03	103600	32.03	up	up	correct
BSTZ.US	BlackRock Science and Technology Trust II	20230517	16.23	16.47	16.198	16.39	217700	16.39	up	down	incorrect
BSX.US	PA	20230517	128.43	128.43	126.14	127.15	379664	127.15	down	down	correct
BTCM.US	BIT Mining Limited	20230517	2.71	2.93	2.71	2.93	63300	2.93	up	up	correct
BTA.US	BlackRock Long	20230517	9.77	9.85	9.76	9.78	27100	9.78	up	up	correct
BTI.US	British American Tobacco p.l.c	20230517	33.45	33.56	33.23	33.41	6912000	33.41	down	down	correct
BTO.US	John Hancock Financial Opportunities Fund	20230517	23.63	25.41	23.51	25.2	102400	25.2	up	down	incorrect
BTT.US	Blackrock Municipal 2030 Target Term Trust	20230517	21.02	21.09	20.96	21.03	78900	21.03	up	up	correct
BTU.US	Peabody Energy Corporation	20230517	21.61	21.64	21.03	21.07	4840000	21.07	down	down	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20230517	10.29	10.39	10.25	10.35	219500	10.35	up	up	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20230517	22.73	22.98	22.34	22.41	127800	22.41	down	down	correct
BUR.US	Burford Capital Limited	20230517	13.88	13.91	13.58	13.75	465926	13.75	down	up	incorrect
BURL.US	Burlington Stores Inc	20230517	171.4	175.8	170.55	171.84	991300	171.84	up	down	incorrect
BV.US	BrightView Holdings Inc	20230517	6.35	6.565	6.32	6.51	232600	6.51	up	up	correct
BVH.US	Bluegreen Vacations Holding Corporation	20230517	27.91	28.63	27.85	28.5	43500	28.5	up	up	correct
BVN.US	Compañía de Minas Buenaventura S.A.A	20230517	7.01	7.07	6.9	7.03	1188200	7.03	up	up	correct
BW.US	PA	20230517	16.9999	17.13	16.99	17.13	10967	17.13	up	up	correct
BWA.US	BorgWarner Inc	20230517	43.98	44.7	43.88	44.41	1903800	44.41	up	up	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20230517	7.83	7.84	7.76	7.82	33500	7.82	down	down	correct
BWSN.US	BWSN	20230517	23.96	23.96	23.415	23.695	5400	23.695	down	up	incorrect
BWXT.US	BWX Technologies Inc	20230517	67.43	67.47	66.74	66.93	384700	66.7	down	down	correct
BX.US	The Blackstone Group Inc	20230517	81	84.64	80.82	83.72	3569000	83.72	up	up	correct
BXC.US	BlueLinx Holdings Inc	20230517	81.27	84.55	80.57	83.97	131600	83.97	up	up	correct
BXMT.US	Blackstone Mortgage Trust Inc	20230517	17.15	17.9	17.07	17.71	2418800	17.71	up	up	correct
BXMX.US	Nuveen S&P 500 Buy	20230517	13.13	13.25	13.1	13.24	130900	13.24	up	up	correct
BXP.US	Boston Properties Inc	20230517	47.43	49.38	47	49.16	1503500	49.16	up	up	correct
BXSL.US	Blackstone Secured Lending Fund	20230517	25.33	25.46	25	25.28	760400	25.28	down	down	correct
BY.US	Byline Bancorp Inc	20230517	17.39	18.31	17.39	18.2	166400	18.2	up	up	correct
BYD.US	Boyd Gaming Corporation	20230517	66.45	67.69	66.26	66.63	1139000	66.63	up	up	correct
BYM.US	BlackRock Municipal Income Quality Trust	20230517	11.17	11.17	11.05	11.08	48500	11.08	down	down	correct
BZH.US	Beazer Homes USA Inc	20230517	21.1	21.35	20.77	21.28	209500	21.28	up	up	correct
C.US	PN	20230517	28.01	28.4399	28.01	28.22	64429	28.22	up	down	incorrect
CAAP.US	Corporación América Airports S.A	20230517	11.22	11.65	11.2	11.48	72800	11.48	up	down	incorrect
CABO.US	Cable One Inc	20230517	675	679.11	666.67	666.81	51000	666.81	down	down	correct
CACI.US	CACI International Inc	20230517	302.78	304.83	300.7	303.96	134700	303.96	up	up	correct
CAE.US	CAE Inc	20230517	21.69	22.12	21.69	22.04	118000	22.04	up	up	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20230517	13.53	13.58	13.51	13.57	11300	13.57	up	down	incorrect
CAG.US	Conagra Brands Inc	20230517	36.53	36.72	36.1	36.69	5371600	36.69	up	up	correct
CAH.US	Cardinal Health Inc	20230517	86.29	87.03	85.77	86.56	2466800	86.56	up	up	correct
CAL.US	Caleres Inc	20230517	22.87	23.49	22.77	23.41	462300	23.41	up	down	incorrect
CALX.US	Calix Inc	20230517	45.31	46.06	44.91	45.93	476900	45.93	up	up	correct
CANG.US	Cango Inc	20230517	1.11	1.145	1.1	1.1031	14204	1.1031	down	down	correct
CAPL.US	CrossAmerica Partners LP	20230517	18.74	19.34	18.47	18.48	107700	18.48	down	down	correct
CARR.US	Carrier Global Corporation	20230517	42.37	43.235	42.35	42.9	4742900	42.9	up	up	correct
CARS.US	Cars.com Inc	20230517	18.76	18.84	18.52	18.59	357400	18.59	down	down	correct
CAT.US	Caterpillar Inc	20230517	209.28	213.84	208.65	212.1	2897400	212.1	up	up	correct
CATO.US	The Cato Corporation	20230517	8.09	8.3	8.05	8.27	107700	8.27	up	up	correct
CB.US	Chubb Limited	20230517	200.6	201.54	198.61	198.93	1386523	198.93	down	down	correct
CBD.US	Companhia Brasileira de Distribuição	20230517	3.42	3.48	3.38	3.44	597100	3.44	up	up	correct
CBH.US	AllianzGI Convertible & Income 2024 Target Term Fund	20230517	8.52	8.58	8.5	8.5	25800	8.5	down	down	correct
CBO.US	NYSE LISTED TEST STOCK FOR CTS AND CQS	20230517	24.96	24.96	24.96	24.96	0	24.96
CBRE.US	CBRE Group Inc	20230517	74.2	75.42	73.25	75.36	1647200	75.36	up	up	correct
CBT.US	Cabot Corporation	20230517	68.94	69.74	68.6	69.06	292500	69.06	up	up	correct
CBU.US	Community Bank System Inc	20230517	46.77	48.51	46.1	48.4	366100	48.4	up	up	correct
CBX.US	NYSE LISTED TEST	20230517	25	25	25	25	0	25
CBZ.US	CBIZ Inc	20230517	49.9	50.58	49.73	50.5	178300	50.5	up	up	correct
CC.US	The Chemours Company	20230517	28.01	28.825	27.93	28.63	1117800	28.63	up	up	correct
CCI.US	Crown Castle International Corp. (REIT)	20230517	111.79	114.6	111.39	114.45	2528800	114.45	up	down	incorrect
CCJ.US	Cameco Corporation	20230517	27.3	27.56	26.99	27.28	2805100	27.28	down	down	correct
CCK.US	Crown Holdings Inc	20230517	80.55	81.52	80.23	81.39	497500	81.39	up	up	correct
CCL.US	Carnival Corporation & plc	20230517	10.41	11.18	10.4	11.04	53763700	11.04	up	up	correct
CCM.US	Concord Medical Services Holdings Limited	20230517	1.36	1.4	1.35	1.35	1500	1.35	down	down	correct
CCO.US	Clear Channel Outdoor Holdings Inc	20230517	1.1	1.31	1.08	1.24	6113800	1.24	up	up	correct
CCS.US	Century Communities Inc	20230517	67.53	68.49	66.93	68.36	169500	68.36	up	up	correct
CCU.US	Compañía Cervecerías Unidas S.A	20230517	16.6	16.85	16.58	16.78	44100	16.78	up	down	incorrect
CCV.US	UN	20230517	10.1	10.1	10.1	10.1	0	10.1
CCZ.US	Comcast Holdings Corp	20230517	57.46	57.46	57.46	57.46	0	57.46
CDAY.US	Ceridian HCM Holding Inc	20230517	59.03	61.295	58.785	60.76	2103500	60.76	up	up	correct
CDE.US	Coeur Mining Inc	20230517	3.24	3.39	3.2	3.36	4649900	3.36	up	up	correct
CDR.US	PC	20230517	11.5	11.5	11.25	11.3866	4951	11.3866	down	down	correct
CDRE.US	Cadre Holdings Inc.	20230517	21.79	22.36	21.655	21.94	317000	21.94	up	up	correct
CE.US	Celanese Corporation	20230517	103.75	106.22	103.19	105.71	1029100	105.71	up	up	correct
CEE.US	The Central and Eastern Europe Fund Inc	20230517	8.35	8.4	8.12	8.22	14500	8.22	down	down	correct
CEIX.US	CONSOL Energy Inc	20230517	58.68	59.03	57.34	57.37	619300	57.37	down	down	correct
CEM.US	ClearBridge MLP and Midstream Fund Inc	20230517	32.68	32.89	32.22	32.86	16500	32.86	up	up	correct
CEN.US	Center Coast Brookfield MLP & Energy Infrastructure Fund	20230517	18.61	18.74	18.59	18.72	6200	18.72	up	up	correct
CEPU.US	Central Puerto S.A	20230517	6.02	6.38	5.92	6.27	334000	6.27	up	up	correct
CEQP.US	P	20230517	8.95	8.95	8.9	8.9	103149	8.9	down	down	correct
CF.US	CF Industries Holdings Inc	20230517	64.39	65.34	63.63	64.12	3773300	64.12	down	down	correct
CFG.US	PE	20230517	17.28	18.5	17.1672	18.41	88336	18.41	up	down	incorrect
CGA.US	China Green Agriculture Inc	20230517	3.36	3.37	3.21	3.26	1900	3.26	down	down	correct
CGAU.US	Centerra Gold Inc	20230517	5.52	5.57	5.36	5.44	344600	5.44	down	down	correct
CHCT.US	Community Healthcare Trust Incorporated	20230517	34.81	35.13	34.46	35	101100	35	up	up	correct
CHD.US	Church & Dwight Co. Inc	20230517	95.76	95.89	94.3	94.79	1612300	94.79	down	down	correct
CHE.US	Chemed Corporation	20230517	542.64	543.01	536.72	540.42	66400	540.42	down	down	correct
CHGG.US	Chegg Inc	20230517	9.26	9.34	9.12	9.15	3221000	9.15	down	down	correct
CHH.US	Choice Hotels International Inc	20230517	122.61	124.01	122.06	123.05	391300	123.05	up	up	correct
CHMI.US	PB	20230517	20.308	20.59	20.308	20.405	884	20.405	up	up	correct
CHN.US	The China Fund Inc	20230517	11.64	11.73	11.63	11.63	7800	11.63	down	up	incorrect
CHRA.US	Charah Solutions Inc	20230517	5.65	5.7	5.62	5.7	7086	5.7	up	up	correct
CHRB.US	CHRB	20230517	10.62	10.8	10.6	10.6	4250	10.6	down	down	correct
CHS.US	Chico's FAS Inc	20230517	5	5.24	4.99	5.19	1792300	5.19	up	up	correct
CHT.US	Chunghwa Telecom Co. Ltd	20230517	40.93	41.07	40.87	40.99	103200	40.99	up	down	incorrect
CHWY.US	Chewy Inc	20230517	33.74	34.165	33.14	34.01	2036000	34.01	up	up	correct
CI.US	Cigna Corporation	20230517	255.71	263.5	254.37	263.22	1639100	263.22	up	up	correct
CIA.US	Citizens Inc	20230517	2.01	2.27	1.99	2.13	142700	2.13	up	up	correct
CIB.US	Bancolombia S.A	20230517	24.35	24.52	23.9	24.13	236800	24.13	down	down	correct
CIEN.US	Ciena Corporation	20230517	43.55	44.71	43.45	44.5	1404600	44.5	up	up	correct
CIF.US	MFS Intermediate High Income Fund	20230517	1.59	1.6	1.59	1.59	73400	1.59
CIG.US	C	20230517	3.93	3.97	3.87	3.97	32873	3.97	up	up	correct
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20230517	17.78	17.93	17.73	17.88	64800	17.88	up	up	correct
CIM.US	PD	20230517	19.01	19.3	18.84	19.16	21585	19.16	up	down	incorrect
CINT.US	CI&T Inc	20230517	3.59	3.62	3.47	3.5	124400	3.5	down	down	correct
CIO.US	PA	20230517	14.87	14.87	14.6	14.67	23069	14.67	down	down	correct
CION.US	Cion Investment Corp	20230517	9.5	9.65	9.42	9.6	106800	9.6	up	up	correct
CIR.US	CIRCOR International Inc	20230517	29.53	29.86	29	29.5	125200	29.5	down	up	incorrect
CL.US	Colgate	20230517	80.74	81.07	80.14	80.51	3083000	80.51	down	down	correct
CLB.US	Core Laboratories N.V	20230517	20.78	21.52	20.48	21.08	683300	21.08	up	up	correct
CLDT.US	PA	20230517	19.775	20.225	19.66	19.66	5667	19.66	down	down	correct
CLF.US	Cleveland	20230517	14.88	15.45	14.73	15.23	8760300	15.23	up	up	correct
CLH.US	Clean Harbors Inc	20230517	141.75	142.18	140.6	141.5	241300	141.5	down	down	correct
CLPR.US	Clipper Realty Inc	20230517	5.01	5.2	4.97	5.04	34900	5.04	up	up	correct
CLS.US	Celestica Inc	20230517	11.23	11.34	11.14	11.25	332200	11.25	up	up	correct
CLVT.US	PA	20230517	36	36	33.17	33.48	6953	33.48	down	down	correct
CLW.US	Clearwater Paper Corporation	20230517	31.25	32.39	31.24	32.33	89300	32.33	up	up	correct
CLX.US	The Clorox Company	20230517	168.84	169.12	166.45	166.98	795700	166.98	down	down	correct
CM.US	Canadian Imperial Bank of Commerce	20230517	41.96	42.22	41.61	42.22	1252600	42.22	up	down	incorrect
CMA.US	Comerica Incorporated	20230517	35.05	38.28	35.05	38.09	6128800	38.09	up	up	correct
CMC.US	Commercial Metals Company	20230517	44.37	45.3	44.09	45.11	604700	45.11	up	up	correct
CMCM.US	Cheetah Mobile Inc	20230517	2.1	2.14	2.05	2.1	8800	2.1
CMG.US	Chipotle Mexican Grill Inc	20230517	2052.6399	2070.04	2026.72	2062.01	263900	2062.01	up	up	correct
CMI.US	Cummins Inc	20230517	213.72	217.88	212.14	215.71	978900	214.14	up	up	correct
CMP.US	Compass Minerals International Inc	20230517	33.46	33.66	32.71	33.53	232700	33.53	up	up	correct
CMRE.US	PE	20230517	25.3	25.3	25.21	25.21	5798	25.21	down	down	correct
CMS.US	PC	20230517	18.57	19.44	18.42	19.44	24696	19.44	up	up	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20230517	24.8975	25.08	24.6275	25.08	10172	25.08	up	up	correct
CMSC.US	CMS Energy Corp	20230517	24.53	24.61	24.4	24.6	16900	24.6	up	down	incorrect
CMSD.US	CMS Energy Corp	20230517	24.21	24.57	24.21	24.31	45200	24.31	up	down	incorrect
CMTG.US	Claros Mortgage Trust Inc.	20230517	10.7	10.87	10.65	10.8	412000	10.8	up	up	correct
CMU.US	MFS High Yield Municipal Trust	20230517	3.21	3.22	3.18	3.2	137500	3.2	down	up	incorrect
CNA.US	CNA Financial Corporation	20230517	39.53	39.53	39.11	39.4	156200	39.4	down	down	correct
CNC.US	Centene Corporation	20230517	65.59	67.39	65.25	67.2	2461500	67.2	up	up	correct
CNF.US	CNFinance Holdings Limited	20230517	3.14	3.18	3	3.08	28900	3.08	down	down	correct
CNHI.US	CNH Industrial N.V	20230517	13.65	14.02	13.63	13.91	4207600	13.91	up	down	incorrect
CNI.US	Canadian National Railway Company	20230517	120.14	120.2	118.3	119.16	1505200	119.16	down	up	incorrect
CNK.US	Cinemark Holdings Inc	20230517	16.67	17.28	16.53	17.17	2433000	17.17	up	up	correct
CNM.US	Core & Main Inc	20230517	27.09	27.25	26.94	27.2	517000	27.2	up	down	incorrect
CNMD.US	CONMED Corporation	20230517	119.78	119.78	118.05	118.8	352700	118.8	down	down	correct
CNNE.US	Cannae Holdings Inc	20230517	18.98	19.27	18.62	19.14	592400	19.14	up	up	correct
CNO.US	PA	20230517	14.78	15.14	14.78	15.07	15596	15.07	up	up	correct
CNP.US	CenterPoint Energy Inc	20230517	28.86	28.94	28.56	28.72	3972300	28.72	down	up	incorrect
CNQ.US	Canadian Natural Resources Limited	20230517	55.78	56.13	54.9	56.03	1600600	56.03	up	up	correct
CNS.US	Cohen & Steers Inc	20230517	54.56	55.93	54.41	55.89	204800	55.89	up	up	correct
CNX.US	CNX Resources Corporation	20230517	15.66	15.66	15.27	15.5	2125800	15.5	down	down	correct
CO.US	Global Cord Blood Corporation	20230517	2.99	2.99	2.99	2.99	0	2.99
CODI.US	PC	20230517	23.9	24.17	23.86	24.17	6732	24.17	up	up	correct
COE.US	China Online Education Group	20230517	6	6.1	5.89	5.9	3500	5.9	down	down	correct
COF.US	PL	20230517	15.19	15.84	15.1473	15.62	637558	15.62	up	up	correct
COLD.US	Americold Realty Trust	20230517	29.26	29.41	28.94	29.41	1408500	29.41	up	up	correct
COMP.US	Compass Inc	20230517	3.74	4.04	3.69	4.02	2693038	4.02	up	up	correct
COO.US	The Cooper Companies Inc	20230517	388.06	388.06	377.6	385.72	374900	385.72	down	down	correct
COOK.US	Traeger Inc	20230517	3.22	3.34	3.17	3.31	330600	3.31	up	up	correct
COP.US	ConocoPhillips	20230517	99.54	101.46	98.56	100.71	5013700	100.71	up	up	correct
CORR.US	PA	20230517	5.5708	5.5708	5.43	5.43	17303	5.43	down	down	correct
COTY.US	Coty Inc	20230517	11.26	11.39	11.21	11.3	2923100	11.3	up	up	correct
COUR.US	Coursera Inc	20230517	11.52	11.73	11.2	11.61	1930600	11.61	up	up	correct
CP.US	Canadian Pacific Railway Limited	20230517	82.89	83.24	81.79	82.4	2815200	82.4	down	up	incorrect
CPA.US	Copa Holdings S.A	20230517	106.63	106.63	105.04	105.09	578300	105.09	down	down	correct
CPAC.US	Cementos Pacasmayo S.A.A	20230517	5.45	5.47	5.45	5.45	2400	5.45
CPB.US	Campbell Soup Company	20230517	53.02	53.66	52.68	53.58	1987400	53.58	up	up	correct
CPE.US	Callon Petroleum Company	20230517	31.6	32.51	31.12	32.17	1103100	32.17	up	up	correct
CPF.US	Central Pacific Financial Corp	20230517	14.28	15.04	14.22	14.94	236600	14.94	up	up	correct
CPG.US	Crescent Point Energy Corp	20230517	6.64	6.7	6.54	6.67	4319900	6.67	up	up	correct
CPK.US	Chesapeake Utilities Corporation	20230517	123.81	124.25	122.75	123.35	83100	123.35	down	up	incorrect
CPNG.US	Coupang Inc	20230517	15.85	16.23	15.675	16.04	6479200	16.04	up	down	incorrect
CPRI.US	Capri Holdings Limited	20230517	39.11	40.64	38.95	40.45	1637300	40.45	up	up	correct
CPS.US	Cooper	20230517	10.25	10.8	10.25	10.61	91000	10.61	up	up	correct
CPT.US	Camden Property Trust	20230517	106.4	106.99	105.51	106.78	784600	106.78	up	up	correct
CPUH.US	WT	20230517	0.2886	0.33	0.271	0.3075	1562	0.3075	up	up	correct
CR.US	Crane Co	20230517	75.7	75.7	71.33	74.44	467400	74.44	down	down	correct
CRC.US	California Resources Corp	20230517	39.17	39.55	38.59	39.4	456217	39.4	up	up	correct
CRD.US	B	20230517	8.3	8.52	8.25	8.4	14500	8.4	up	up	correct
CRH.US	CRH plc	20230517	49.35	49.71	49.13	49.68	378600	49.68	up	up	correct
CRI.US	Carter's Inc	20230517	62.94	64.61	62.82	64.1	761600	64.1	up	up	correct
CRK.US	Comstock Resources Inc	20230517	9.79	9.95	9.55	9.71	4104100	9.71	down	down	correct
CRL.US	Charles River Laboratories International Inc	20230517	188.1	198.41	185.59	196.78	1052100	196.78	up	up	correct
CRM.US	salesforce.com inc	20230517	206.5	209.49	204.8	209.38	5772200	209.38	up	up	correct
CRS.US	Carpenter Technology Corporation	20230517	46.01	47.31	45.67	46.83	813300	46.83	up	up	correct
CRT.US	Cross Timbers Royalty Trust	20230517	20.37	20.89	19.7	19.8	55588	19.8	down	down	correct
CS.US	Credit Suisse Group AG	20230517	0.84	0.86	0.84	0.86	15391200	0.86	up	down	incorrect
DNOW.US	NOW Inc	20230517	9.07	9.36	9.04	9.33	638400	9.33	up	up	correct
CSL.US	Carlisle Companies Incorporated	20230517	207.03	211.24	205.89	210.31	291600	210.31	up	up	correct
CSR.US	PC	20230517	24.4601	25.5	24.4601	24.9	3219	24.9	up	up	correct
CSTM.US	Constellium SE	20230517	15.52	15.94	14.98	15.91	1677900	15.91	up	up	correct
CSV.US	Carriage Services Inc	20230517	27.33	27.43	26.63	27.22	103800	27.22	down	down	correct
CTA.US	PB	20230517	78.93	80.53	78	80.53	2584	80.53	up	up	correct
CTBB.US	Qwest Corp. NT	20230517	13.09	13.6	12.68	13.5	76700	13.5	up	down	incorrect
CTDD.US	Qwest Corp. 6.75% NT 57	20230517	13.82	14.26	13.42	14.05	58400	14.05	up	up	correct
CTLT.US	Catalent Inc	20230517	31.9	32.84	31.9	32.12	4006100	32.12	up	up	correct
CTO.US	PA	20230517	19.9	19.9	19.9	19.9	2977	19.9
CTOS.US	Custom Truck One Source Inc	20230517	6.57	6.74	6.52	6.72	244500	6.72	up	up	correct
CTR.US	ClearBridge MLP and Midstream Total Return Fund Inc	20230517	28.93	28.93	28.44	28.78	28100	28.78	down	down	correct
CTRA.US	Coterra Energy Inc	20230517	24.92	25.03	24.52	24.64	6553300	24.64	down	down	correct
CTS.US	CTS Corporation	20230517	43.3	44.38	43.18	44.33	137700	44.33	up	up	correct
CTVA.US	Corteva Inc	20230517	57.09	57.11	55.85	55.96	2952100	55.96	down	down	correct
CUBB.US	Customers Bancorp Inc	20230517	16.43	17.45	16.41	17.105	6500	17.105	up	up	correct
CUBE.US	CubeSmart	20230517	45.46	45.77	45.08	45.4	938000	45.4	down	down	correct
CUBI.US	PF	20230517	20.31	20.6913	20.1	20.57	46739	20.57	up	up	correct
CUK.US	Carnival Corporation & plc	20230517	9.27	9.95	9.26	9.84	2081600	9.84	up	up	correct
CULP.US	Culp Inc	20230517	5.03	5.03	4.9	4.92	5200	4.92	down	down	correct
CURO.US	CURO Group Holdings Corp	20230517	1.36	1.36	1.15	1.18	242200	1.18	down	down	correct
CURV.US	Torrid Holdings Inc.	20230517	3.2	3.41	3.15	3.24	86600	3.24	up	up	correct
CUZ.US	Cousins Properties Incorporated	20230517	19.38	19.95	19.24	19.79	1382100	19.79	up	up	correct
CVEO.US	Civeo Corporation	20230517	20.95	21.525	20.94	21.4	24200	21.4	up	up	correct
CVI.US	CVR Energy Inc	20230517	24.46	24.89	24.15	24.61	744100	24.61	up	up	correct
CVNA.US	Carvana Co	20230517	10.8	11.86	10.2	11.8	14589200	11.8	up	up	correct
CVS.US	CVS Health Corporation	20230517	67.11	69.45	67.1	69.43	11572100	69.43	up	up	correct
CVX.US	Chevron Corporation	20230517	154.79	156.42	153.96	155.71	6169600	154.2	up	up	correct
CW.US	Curtiss	20230517	164.05	166.58	164.05	165.26	145000	165.26	up	up	correct
CWAN.US	Clearwater Analytics Holdings Inc.	20230517	15.18	15.29	15.06	15.08	195800	15.08	down	down	correct
CWEN.US	A	20230517	30.15	30.15	29.5	29.56	132169	29.56	down	up	incorrect
CWH.US	Camping World Holdings Inc	20230517	25.79	26.8	25.51	26.66	890700	26.66	up	up	correct
CWK.US	Cushman & Wakefield plc	20230517	7.63	7.79	7.43	7.65	2672400	7.65	up	up	correct
CWT.US	California Water Service Group	20230517	55.68	56.22	55.05	56.09	268000	56.09	up	up	correct
CX.US	CEMEX S.A.B. de C.V	20230517	6.69	6.69	6.55	6.63	3785900	6.63	down	down	correct
CXE.US	MFS High Income Municipal Trust	20230517	3.53	3.54	3.51	3.52	49200	3.52	down	down	correct
CXH.US	MFS Investment Grade Municipal Trust	20230517	7.3	7.31	7.3	7.31	1800	7.31	up	up	correct
CXM.US	Sprinklr Inc.	20230517	11.66	11.748	11.56	11.69	560200	11.69	up	up	correct
CXW.US	CoreCivic Inc	20230517	8.96	8.99	8.75	8.9	762900	8.9	down	down	correct
CYD.US	China Yuchai International Limited	20230517	8	8.21	8	8	25000	8
CYH.US	Community Health Systems Inc	20230517	3.46	3.64	3.33	3.61	2016400	3.61	up	up	correct
D.US	Dominion Energy Inc	20230517	52.95	53.55	52.88	53.22	4057900	53.22	up	up	correct
DAC.US	Danaos Corporation	20230517	62.22	63.44	60.9	61.93	186500	61.93	down	down	correct
DAL.US	Delta Air Lines Inc	20230517	34.3	36.18	34.22	35.93	16957300	35.93	up	down	incorrect
DAN.US	Dana Incorporated	20230517	13.19	13.65	13.16	13.59	1004100	13.59	up	up	correct
DAO.US	Youdao Inc	20230517	5.13	5.215	4.92	5.06	124500	5.06	down	down	correct
DAR.US	Darling Ingredients Inc	20230517	61.28	63.39	61.28	63.14	1211600	63.14	up	up	correct
DASH.US	DoorDash Inc	20230517	64	65.73	63.73	65.22	2251600	65.22	up	up	correct
DAVA.US	Endava plc	20230517	48.87	50.3	48.11	49.77	365640	49.77	up	up	correct
DB.US	Deutsche Bank Aktiengesellschaft	20230517	10.43	10.64	10.375	10.6	3413697	10.2767	up	down	incorrect
DBD.US	Diebold Nixdorf Incorporated	20230517	0.35	0.37	0.33	0.36	2614500	0.36	up	down	incorrect
DBI.US	Designer Brands Inc	20230517	7.63	8.02	7.62	7.97	1135800	7.97	up	down	incorrect
DBL.US	DoubleLine Opportunistic Credit Fund	20230517	14.49	14.69	14.45	14.64	60100	14.64	up	down	incorrect
DBRG.US	PJ	20230517	19.52	19.75	19.52	19.71	7074	19.71	up	up	correct
DCF.US	BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc	20230517	7.593	7.74	7.54	7.55	34500	7.55	down	down	correct
DCI.US	Donaldson Company Inc	20230517	63.23	63.92	63.2	63.87	384500	63.87	up	up	correct
DCO.US	Ducommun Incorporated	20230517	41.37	42.12	40.86	41.45	196300	41.45	up	up	correct
DCP.US	PC	20230517	25.13	25.39	25.13	25.38	5907	25.38	up	down	incorrect
DD.US	DuPont de Nemours Inc	20230517	65.29	65.96	64.83	65.6	2370200	65.6	up	up	correct
DDD.US	3D Systems Corporation	20230517	8.4	8.61	8.24	8.55	871200	8.55	up	up	correct
DDL.US	Dingdong (Cayman) Limited	20230517	3.37	3.4	3.29	3.37	310800	3.37
DDS.US	Dillard's Inc	20230517	282.92	296.16	282.92	294.81	177300	294.81	up	up	correct
DE.US	Deere & Company	20230517	365	372.73	364.1	368.07	1843900	368.07	up	down	incorrect
RH.US	RH	20230517	242	259.41	240.13	258.59	1285600	258.59	up	up	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20230517	25.37	25.47	25.36	25.37	10400	25.37
DEA.US	Easterly Government Properties Inc	20230517	13.85	14.025	13.7	13.99	616400	13.99	up	up	correct
DECK.US	Deckers Outdoor Corporation	20230517	472.42	474.64	464.42	470.37	498300	470.37	down	down	correct
DEI.US	Douglas Emmett Inc	20230517	10.33	10.86	10.09	10.7	3071900	10.7	up	up	correct
DELL.US	Dell Technologies Inc	20230517	45.8	46.17	45.24	45.85	2404596	45.85	up	up	correct
DEN.US	Denbury Inc	20230517	90.51	91.26	89.37	90.6	618000	90.6	up	up	correct
DEO.US	Diageo plc	20230517	178.53	178.53	176.72	177.17	251600	177.17	down	down	correct
DESP.US	Despegar.com Corp	20230517	5.37	5.92	5.35	5.9	211100	5.9	up	up	correct
DFIN.US	Donnelley Financial Solutions Inc	20230517	45.5	46.47	44.87	46.25	152600	46.25	up	up	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20230517	16.11	16.57	16.08	16.52	93100	16.52	up	down	incorrect
DFS.US	Discover Financial Services	20230517	97.56	98.98	96.19	98.59	2546000	98.59	up	up	correct
DG.US	Dollar General Corporation	20230517	215.47	216.43	213.4	216.33	1530800	216.33	up	up	correct
DGX.US	Quest Diagnostics Incorporated	20230517	130.66	132.49	130.39	132.15	831900	132.15	up	down	incorrect
DHF.US	BNY Mellon High Yield Strategies Fund	20230517	2.15	2.18	2.15	2.18	417500	2.18	up	up	correct
DHI.US	D.R. Horton Inc	20230517	112.14	112.88	111.43	112.29	2356000	112.29	up	up	correct
DHT.US	DHT Holdings Inc	20230517	8.05	8.19	8	8.14	1990200	8.14	up	up	correct
DHX.US	DHI Group Inc	20230517	3.23	3.39	3.23	3.35	100600	3.35	up	up	correct
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20230517	14.39	14.51	14.31	14.49	49700	14.49	up	up	correct
DIN.US	Dine Brands Global Inc	20230517	64.25	67.26	64.01	67.01	288400	67.01	up	up	correct
DIS.US	The Walt Disney Company	20230517	91.02	93.05	90.85	92.77	12461600	92.77	up	up	correct
DK.US	Delek US Holdings Inc	20230517	21.65	22.28	21.26	22.14	2227800	22.14	up	up	correct
DKL.US	Delek Logistics Partners LP	20230517	42.12	44.05	42.1	43.57	32900	43.57	up	up	correct
DKS.US	DICK'S Sporting Goods Inc	20230517	132.57	136.07	132.19	135.46	1529700	135.46	up	up	correct
DLB.US	Dolby Laboratories Inc	20230517	83.58	84.21	83.11	83.37	323500	83.37	down	down	correct
DLNG.US	PB	20230517	22.87	22.8703	21.5101	22.35	14014	22.35	down	down	correct
DLR.US	PL	20230517	20.9	21.36	20.9	21.245	10706	21.245	up	up	correct
DLX.US	Deluxe Corporation	20230517	14.74	15.34	14.69	15.27	253400	14.9777	up	up	correct
DLY.US	DoubleLine Yield Opportunities Fund Common Shares of Beneficial Interest	20230517	14.15	14.15	14.02	14.05	124600	14.05	down	down	correct
DM.US	Desktop Metal Inc	20230517	1.76	1.7889	1.72	1.77	2701968	1.77	up	up	correct
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20230517	10.98	10.99	10.86	10.89	36500	10.89	down	down	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20230517	10.6	10.66	10.53	10.61	15600	10.61	up	up	correct
DMS.US	Digital Media Solutions Inc	20230517	0.404	0.4903	0.404	0.45	103762	0.45	up	up	correct
DNA.US	Ginkgo Bioworks Holdings	20230517	1.24	1.3	1.2	1.27	15047300	1.27	up	up	correct
DNB.US	Dun & Bradstreet Holdings Inc	20230517	10.07	10.185	9.865	10.13	2491200	10.13	up	up	correct
DNP.US	DNP Select Income Fund Inc	20230517	10.52	10.57	10.49	10.54	376900	10.54	up	up	correct
DNZ.US	D and Z Media Acquisition Corp	20230517	1.29	1.3	1.29	1.29	121818	1.29
DOC.US	Physicians Realty Trust	20230517	14.1	14.1	13.87	14.08	1178200	14.08	down	down	correct
DOCN.US	DigitalOcean Holdings Inc	20230517	32.44	33.59	32.27	33.48	856400	33.48	up	up	correct
DOCS.US	Doximity Inc.	20230517	32.32	32.91	30.702	31.95	4839400	31.95	down	down	correct
DOLE.US	Dole plc	20230517	11.99	11.99	11.88	11.93	317000	11.93	down	down	correct
DOMA.US	Doma Holdings Inc	20230517	0.314	0.32	0.28	0.299	1254400	0.299	down	down	correct
DOOR.US	Masonite International Corporation	20230517	92	94.99	90.87	94.67	88000	94.67	up	up	correct
DOV.US	Dover Corporation	20230517	138.53	140.75	138.19	139.85	657000	139.85	up	up	correct
DOW.US	Dow Inc	20230517	51.32	51.84	51.089	51.48	4777300	51.48	up	up	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20230517	12.21	12.33	12.2	12.25	42400	12.25	up	up	correct
DPZ.US	Domino's Pizza Inc	20230517	302.56	306.25	300.67	305.05	698300	305.05	up	up	correct
DQ.US	Daqo New Energy Corp	20230517	41.06	41.69	40.85	41.19	874700	41.19	up	up	correct
DRD.US	DRDGOLD Limited	20230517	11.71	12.18	11.43	12.02	827000	12.02	up	up	correct
DRH.US	PA	20230517	25.5807	25.5807	25.485	25.485	2751	25.485	down	down	correct
DRI.US	Darden Restaurants Inc	20230517	154.22	158.86	153.65	158.69	1921800	158.69	up	up	correct
DRQ.US	Dril	20230517	23.42	23.84	22.99	23.82	284900	23.82	up	up	correct
DSL.US	DoubleLine Income Solutions Fund	20230517	11.55	11.65	11.51	11.53	210900	11.53	down	down	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20230517	5.66	5.67	5.62	5.66	164900	5.66
DSU.US	BlackRock Debt Strategies Fund Inc	20230517	9.55	9.55	9.48	9.53	88100	9.53	down	up	incorrect
DSX.US	PB	20230517	25.2	25.25	25.11	25.155	5305	25.155	down	down	correct
DT.US	Dynatrace Inc	20230517	45.98	47.92	44.6	47.07	6848800	47.07	up	up	correct
DTC.US	Solo Brands Inc.	20230517	5.22	5.34	5.11	5.24	1187800	5.24	up	up	correct
DTE.US	DTE Energy Company	20230517	110.6	110.6	108.6	109.1	858700	109.1	down	down	correct
DTF.US	DTF Tax	20230517	10.93	10.93	10.93	10.93	800	10.93
DTLA.US	P	20230517	0.39	0.39	0.39	0.39	250	0.39
DTM.US	DT Midstream Inc	20230517	47.39	47.51	46.875	47.15	658700	47.15	down	down	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20230517	23.192	23.6	23.15	23.499	11900	23.499	up	up	correct
DUK.US	PA	20230517	25.09	25.3	25.03	25.29	40353	25.29	up	up	correct
DUKB.US	Duke Energy Corp	20230517	25.07	25.1	25	25.1	22500	25.1	up	up	correct
DV.US	DoubleVerify Holdings Inc	20230517	28.05	28.99	28.05	28.64	947000	28.64	up	up	correct
DVA.US	DaVita Inc	20230517	98.29	99.24	97.02	98.61	844100	98.61	up	up	correct
DVN.US	Devon Energy Corporation	20230517	46.59	48.28	46.45	47.71	7930900	47.71	up	up	correct
DX.US	PC	20230517	21.21	21.2599	21.095	21.2599	8501	21.2599	up	down	incorrect
DXC.US	DXC Technology Company	20230517	23.1	23.77	22.97	23.76	2272300	23.76	up	up	correct
DY.US	Dycom Industries Inc	20230517	97.67	98.46	96.04	97.74	243900	97.74	up	up	correct
E.US	Eni S.p.A	20230517	28.88	29.15	28.8	29.09	200700	29.09	up	up	correct
EAF.US	GrafTech International Ltd	20230517	4.31	4.48	4.28	4.45	1181100	4.45	up	up	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20230517	23.18	23.47	23.07	23.3296	19672	23.3296	up	up	correct
EARN.US	Ellington Residential Mortgage REIT	20230517	6.89	6.97	6.82	6.97	51000	6.97	up	down	incorrect
EAT.US	Brinker International Inc	20230517	38	39.53	37.77	39.23	663700	39.23	up	down	incorrect
EB.US	Eventbrite Inc	20230517	7.28	7.45	7.17	7.34	1155900	7.34	up	up	correct
EBF.US	Ennis Inc	20230517	19.91	20.27	19.78	20.19	80600	20.19	up	up	correct
EBR.US	B	20230517	8.15	8.15	7.8774	7.938	25423	7.938	down	down	correct
EBS.US	Emergent BioSolutions Inc	20230517	8.93	9.08	8.53	9.04	1088300	9.04	up	up	correct
EC.US	Ecopetrol S.A	20230517	9.31	9.49	9.19	9.45	1550700	9.45	up	up	correct
ECAT.US	BlackRock ESG Capital Allocation Trust	20230517	15.36	15.47	15.27	15.47	231000	15.47	up	up	correct
ECC.US	Eagle Point Credit Company Inc	20230517	11.13	11.14	11.06	11.06	347600	11.06	down	down	correct
ECCC.US	Eagle Point Credit Company Inc	20230517	21	21	20.904	20.904	400	20.904	down	down	correct
ECCW.US	ECCW	20230517	22.23	22.53	22.23	22.48	5000	22.48	up	up	correct
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20230517	23.28	23.5	23.28	23.5	2600	23.5	up	up	correct
ECL.US	Ecolab Inc	20230517	173.3	174.72	171.89	174.45	654400	174.45	up	up	correct
ECVT.US	Ecovyst Inc	20230517	10.67	10.715	10.52	10.7	586800	10.7	up	up	correct
ED.US	Consolidated Edison Inc	20230517	96.67	96.74	95.67	95.9	1742500	95.9	down	down	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20230517	4.76	4.79	4.76	4.78	184000	4.78	up	up	correct
EDF.US	Stone Harbor Emerging Markets Income Fund	20230517	4.12	4.18	4.08	4.13	25300	4.13	up	down	incorrect
EDI.US	Stone Harbor Emerging Markets Total Income Fund	20230517	5.1	5.1	4.95	5.01	40800	5.01	down	down	correct
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20230517	8.61	8.97	8.61	8.8	16400	8.8	up	up	correct
EDR.US	Endeavor Group Holdings Inc	20230517	24	24	22.7	23.13	4630800	23.13	down	down	correct
EDU.US	New Oriental Education & Technology Group Inc	20230517	38.6	39.24	37.9	37.92	1004100	37.92	down	down	correct
EEA.US	The European Equity Fund Inc	20230517	8.5	8.62	8.47	8.47	9900	8.47	down	down	correct
EEX.US	Emerald Holding Inc	20230517	3.43	3.53	3.38	3.53	23600	3.53	up	up	correct
EFC.US	PA	20230517	19.8	20.26	19.8	20.03	13273	20.03	up	up	correct
EFR.US	Eaton Vance Senior Floating	20230517	11.25	11.32	11.2	11.32	38200	11.32	up	up	correct
EFT.US	Eaton Vance Floating	20230517	11.3	11.32	11.28	11.29	58700	11.29	down	up	incorrect
EFX.US	Equifax Inc	20230517	205.2	206.6	202.59	205.56	547000	205.56	up	down	incorrect
EGF.US	BlackRock Enhanced Government Fund Inc	20230517	10.1	10.1	10.1	10.1	2	10.1
EGGF.US	UN	20230517	10.21	10.21	10.21	10.21	0	10.21
EGHT.US	8x8 Inc	20230517	3.13	3.36	3.08	3.33	1798300	3.33	up	up	correct
EGO.US	Eldorado Gold Corporation	20230517	11.06	11.07	10.77	10.87	1099200	10.87	down	down	correct
EGP.US	EastGroup Properties Inc	20230517	162.63	163.32	161.04	163.12	154000	163.12	up	up	correct
EGY.US	VAALCO Energy Inc	20230517	3.76	3.84	3.73	3.84	1086000	3.84	up	up	correct
EHC.US	Encompass Health Corporation	20230517	60.29	60.97	59.79	60.87	438600	60.87	up	up	correct
EHI.US	Western Asset Global High Income Fund Inc	20230517	6.92	6.96	6.78	6.8	76600	6.8	down	down	correct
EIC.US	Eagle Point Income Company Inc	20230517	14.3	14.39	14.2	14.21	37000	14.21	down	down	correct
EICA.US	Eagle Point Income Company Inc.	20230517	23.65	23.65	23.65	23.65	0	23.65
EIG.US	Employers Holdings Inc	20230517	37.9	37.97	37.4	37.46	112600	37.46	down	down	correct
EIX.US	Edison International	20230517	70.61	70.62	69.58	69.74	1607600	69.74	down	down	correct
EL.US	The Estée Lauder Companies Inc	20230517	195.5	197.23	193.83	197.07	2031900	197.07	up	down	incorrect
ELAN.US	Elanco Animal Health Incorporated	20230517	8.57	8.8	8.54	8.65	4653100	8.65	up	up	correct
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20230517	23.31	23.65	23.22	23.48	12118	23.48	up	down	incorrect
ELF.US	e.l.f. Beauty Inc	20230517	88.77	90.51	86.88	90.14	768900	90.14	up	up	correct
ELP.US	Companhia Paranaense de Energia	20230517	7.6	7.62	7.44	7.49	173019	7.49	down	up	incorrect
ELS.US	Equity LifeStyle Properties Inc	20230517	66.51	66.86	65.6	66.11	762600	66.11	down	down	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20230517	8.61	8.67	8.61	8.65	66700	8.65	up	down	incorrect
EME.US	EMCOR Group Inc	20230517	165.03	166.18	164.93	165.46	240100	165.46	up	up	correct
EMF.US	Templeton Emerging Markets Fund	20230517	11.39	11.47	11.38	11.44	7200	11.44	up	up	correct
EMN.US	Eastman Chemical Company	20230517	79.38	81.12	79.18	81	751700	81	up	up	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20230517	27.74	28.1	27.46	28.01	47300	28.01	up	up	correct
EMP.US	Entergy Mississippi Inc. 1M BD 66	20230517	23.27	23.5	23.15	23.5	10713	23.5	up	up	correct
EMR.US	Emerson Electric Co	20230517	81.66	82.53	81.5	82.25	2853600	82.25	up	down	incorrect
ENB.US	Enbridge Inc	20230517	37.3	37.44	37.06	37.19	3258100	37.19	down	down	correct
ENFN.US	Enfusion Inc.	20230517	7.54	7.74	7.465	7.65	188000	7.65	up	up	correct
ENIC.US	Enel Chile S.A	20230517	3.06	3.095	3.03	3.08	1611617	2.7624	up	up	correct
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20230517	23.67	23.67	23.67	23.67	0	23.67
ENLC.US	EnLink Midstream LLC	20230517	9.36	9.55	9.17	9.48	2115200	9.48	up	up	correct
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20230517	24.08	24.26	23.83	24.24	4600	24.24	up	up	correct
ENS.US	EnerSys	20230517	83.33	86.36	82.86	85.92	198000	85.92	up	up	correct
ENV.US	Envestnet Inc	20230517	56.46	57.03	55.98	56.66	338100	56.66	up	up	correct
ENVA.US	Enova International Inc	20230517	43.74	45.13	43.5	45.04	133600	45.04	up	up	correct
ENZ.US	Enzo Biochem Inc	20230517	2.4	2.4	2.29	2.31	177500	2.31	down	down	correct
EOD.US	Wells Fargo Advantage Funds	20230517	4.18	4.22	4.15	4.22	36700	4.22	up	down	incorrect
EOG.US	EOG Resources Inc	20230517	109.16	111.32	108.82	110.8	2587101	110.8	up	up	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20230517	15.62	15.78	15.55	15.77	33200	15.77	up	down	incorrect
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20230517	16.44	16.54	16.34	16.54	108300	16.54	up	up	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20230517	17.84	17.84	17.47	17.62	25300	17.62	down	down	correct
EP.US	PC	20230517	46.102	46.25	46.102	46.2488	1930	46.2488	up	up	correct
EPAC.US	Enerpac Tool Group Corp	20230517	24.65	25.38	24.65	25.21	261700	25.21	up	up	correct
EPAM.US	EPAM Systems Inc	20230517	231.42	233.8	229.25	232.93	554100	232.93	up	up	correct
EPC.US	Edgewell Personal Care Company	20230517	44.12	44.52	43.82	43.88	365900	43.88	down	down	correct
EPD.US	Enterprise Products Partners L.P	20230517	25.9	26.22	25.86	26.01	4780700	26.01	up	up	correct
EPR.US	PG	20230517	18.8497	19	18.848	19	3482	19	up	up	correct
EPRT.US	Essential Properties Realty Trust Inc	20230517	24.57	24.74	24.358	24.66	478500	24.66	up	up	correct
EQC.US	PD	20230517	25.48	25.48	25.23	25.23	2034	25.23	down	down	correct
EQH.US	PC	20230517	16.65	16.85	16.47	16.79	216697	16.79	up	up	correct
EQNR.US	Equinor ASA	20230517	27.72	28.07	27.44	27.93	1627600	27.93	up	down	incorrect
EQR.US	Equity Residential	20230517	61.35	61.76	60.89	61.57	1296600	61.57	up	up	correct
EQS.US	Equus Total Return Inc	20230517	1.59	1.59	1.53	1.55	2200	1.55	down	down	correct
EQT.US	EQT Corporation	20230517	35.01	35.06	34.24	34.81	6324100	34.81	down	down	correct
ERF.US	Enerplus Corporation	20230517	14.19	14.36	13.89	14.36	1137300	14.36	up	up	correct
ERJ.US	Embraer S.A	20230517	14.57	14.73	14.54	14.6	1425300	14.6	up	up	correct
ES.US	Eversource Energy	20230517	74	74.29	73.24	74.09	2725100	74.09	up	down	incorrect
ESE.US	ESCO Technologies Inc	20230517	95.59	97.5	95.15	96.71	80800	96.71	up	down	incorrect
ESI.US	Element Solutions Inc	20230517	17.78	18.16	17.74	18.08	1504100	18.08	up	down	incorrect
ESMT.US	EngageSmart LLC	20230517	17.46	17.865	17.32	17.8	327900	17.8	up	up	correct
ESNT.US	Essent Group Ltd	20230517	44.02	44.72	43.83	44.56	374800	44.56	up	up	correct
ESRT.US	Empire State Realty Trust Inc	20230517	5.52	5.75	5.43	5.71	1593800	5.71	up	down	incorrect
ESS.US	Essex Property Trust Inc	20230517	209.63	211.34	208.05	210.97	282800	210.97	up	up	correct
ESTC.US	Elastic N.V	20230517	61.16	63.71	61.16	63.62	1204000	63.62	up	up	correct
ESTE.US	Earthstone Energy Inc	20230517	12.45	12.74	12.22	12.55	1031600	12.55	up	up	correct
ETB.US	Eaton Vance Tax	20230517	12.93	12.96	12.9	12.94	81900	12.94	up	up	correct
ETD.US	Ethan Allen Interiors Inc	20230517	27.19	27.65	27.07	27.42	201000	27.42	up	down	incorrect
ETG.US	Eaton Vance Tax	20230517	15.96	16.14	15.89	16.09	70300	16.09	up	up	correct
ETI.US	P	20230517	24.46	24.63	24.46	24.63	712	24.63	up	up	correct
ETJ.US	Eaton Vance Risk	20230517	7.87	7.94	7.85	7.93	114500	7.93	up	up	correct
ETN.US	Eaton Corporation plc	20230517	167.29	171.46	167.19	171	2022500	171	up	up	correct
ETO.US	Eaton Vance Tax	20230517	22.14	22.39	22.1	22.3	20800	22.3	up	up	correct
ETR.US	Entergy Corporation	20230517	103.17	103.34	101.59	102.12	1279200	102.12	down	down	correct
ETRN.US	Equitrans Midstream Corporation	20230517	5.64	5.89	5.64	5.73	10208900	5.73	up	up	correct
ETV.US	Eaton Vance Tax	20230517	12.25	12.35	12.22	12.35	280500	12.35	up	up	correct
ETW.US	Eaton Vance Tax	20230517	8.08	8.13	8.07	8.12	325200	8.12	up	up	correct
ETWO.US	E2open Parent Holdings Inc	20230517	4.43	4.57	4.43	4.47	1045800	4.47	up	up	correct
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20230517	17.84	17.8612	17.7	17.79	32556	17.7286	down	down	correct
ETY.US	Eaton Vance Tax	20230517	11.74	11.79	11.64	11.78	144000	11.78	up	down	incorrect
EURN.US	Euronav NV	20230517	16.56	16.66	16.295	16.38	1046900	16.38	down	up	incorrect
EVA.US	Enviva Partners LP	20230517	8.11	8.94	8.11	8.68	1482100	8.68	up	up	correct
EVC.US	Entravision Communications Corporation	20230517	4.58	4.76	4.55	4.66	671400	4.66	up	up	correct
EVF.US	Eaton Vance Senior Income Trust	20230517	5.23	5.27	5.22	5.26	27000	5.26	up	up	correct
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20230517	9.77	9.77	9.69	9.73	24600	9.73	down	down	correct
EVH.US	Evolent Health Inc	20230517	34.01	34.14	33.39	34.04	1230000	34.04	up	up	correct
EVN.US	Eaton Vance Municipal Income Trust	20230517	9.97	10.03	9.89	9.99	66200	9.99	up	up	correct
EVR.US	Evercore Inc	20230517	106.92	108.98	106.24	108.02	305700	108.02	up	up	correct
EVRG.US	Evergy Inc	20230517	60.31	60.485	59.7	60.04	1375004	59.4275	down	down	correct
EVRI.US	Everi Holdings Inc	20230517	14.69	14.82	14.59	14.68	1232500	14.68	down	down	correct
EVT.US	Eaton Vance Tax	20230517	21.85	22.21	21.7	21.95	114400	21.95	up	up	correct
EVTC.US	EVERTEC Inc	20230517	35.51	35.99	35.1	35.91	183400	35.91	up	up	correct
EW.US	Edwards Lifesciences Corporation	20230517	88.7	88.96	86.26	87.66	2414100	87.66	down	down	correct
EXG.US	Eaton Vance Tax	20230517	7.84	7.86	7.79	7.85	505200	7.85	up	up	correct
EXK.US	Endeavour Silver Corp	20230517	3.27	3.34	3.2	3.34	2132500	3.34	up	up	correct
EXP.US	Eagle Materials Inc	20230517	159.14	160.96	157.82	160.62	392300	160.62	up	up	correct
EXPR.US	Express Inc	20230517	0.75	0.8	0.75	0.8	407200	0.8	up	up	correct
EXR.US	Extra Space Storage Inc	20230517	149.65	150.37	148.28	149.2	809300	149.2	down	down	correct
F.US	PC	20230517	23.12	23.475	22.99	23.08	66399	23.08	down	down	correct
FACT.US	Freedom Acquisition I Corp	20230517	10.43	10.43	10.43	10.43	22100	10.43
FAF.US	First American Financial Corporation	20230517	56.01	56.4	55.61	56.04	357900	56.04	up	down	incorrect
FBK.US	FB Financial Corporation	20230517	26.07	27.91	25.61	27.68	194600	27.68	up	up	correct
FBP.US	First BanCorp	20230517	11.07	11.61	11.03	11.55	1198200	11.55	up	up	correct
FC.US	Franklin Covey Co	20230517	36.39	37.05	36.33	36.92	64700	36.92	up	up	correct
FCF.US	First Commonwealth Financial Corporation	20230517	12.08	12.62	12.03	12.57	808600	12.57	up	down	incorrect
FCN.US	FTI Consulting Inc	20230517	177.5	178.42	173.12	177.58	258300	177.58	up	up	correct
FCPT.US	Four Corners Property Trust Inc	20230517	25.65	25.94	25.6	25.85	716900	25.85	up	up	correct
FCRX.US	FCRX	20230517	23.5	23.62	23.5	23.62	800	23.62	up	down	incorrect
FCT.US	First Trust Senior Floating Rate Income Fund II	20230517	9.63	9.66	9.59	9.64	64500	9.64	up	up	correct
FCX.US	Freeport	20230517	36.33	36.52	35.41	35.82	14459700	35.82	down	down	correct
FDEU.US	First Trust Dynamic Europe Equity Income Fund	20230517	13.09	13.21	13.09	13.13	80800	13.13	up	up	correct
FDP.US	Fresh Del Monte Produce Inc	20230517	26.3	26.47	26.02	26.38	152000	26.38	up	up	correct
FDS.US	FactSet Research Systems Inc	20230517	389.63	395.67	386.42	394.26	308342	394.26	up	down	incorrect
FDX.US	FedEx Corporation	20230517	221.48	226.03	221.13	225.89	2702400	225.89	up	up	correct
FE.US	FirstEnergy Corp	20230517	38.19	38.35	37.74	38.33	4010900	38.33	up	up	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20230517	8.75	8.941	8.75	8.941	800	8.941	up	up	correct
FEI.US	First Trust MLP and Energy Income Fund	20230517	7.72	7.73	7.66	7.73	71800	7.73	up	up	correct
FENG.US	Phoenix New Media Limited	20230517	2.46	2.56	2.41	2.45	47700	2.45	down	down	correct
FERG.US	Ferguson plc	20230517	145.22	147.02	144.62	146.72	1394900	146.72	up	up	correct
FET.US	Forum Energy Technologies Inc	20230517	23.1	23.55	22.66	23.34	51900	23.34	up	up	correct
FF.US	FutureFuel Corp	20230517	9.09	9.26	9.03	9.26	245600	9.26	up	up	correct
FFA.US	First Trust Enhanced Equity Income Fund	20230517	16.63	16.73	16.52	16.67	25600	16.67	up	up	correct
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20230517	12.84	13.41	12.82	13.33	182600	13.33	up	up	correct
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20230517	2.91	2.96	2.88	2.94	25600	2.94	up	up	correct
FHI.US	Federated Hermes Inc	20230517	37.34	37.71	36.76	37.1	1192900	37.1	down	down	correct
FHN.US	PE	20230517	18.55	19.72	18.55	19.4	44962	19.4	up	up	correct
FICO.US	Fair Isaac Corporation	20230517	759.74	759.74	748.8	749.21	181400	749.21	down	up	incorrect
FIF.US	First Trust Energy Infrastructure Fund	20230517	14.56	14.7	14.53	14.68	13700	14.68	up	up	correct
FIGS.US	FIGS Inc.	20230517	8.25	8.46	8.14	8.41	2312600	8.41	up	up	correct
FINS.US	Angel Oak Financial Strategies Income Term Trust	20230517	11.74	11.826	11.71	11.78	56633	11.78	up	up	correct
FINV.US	FinVolution Group	20230517	4.11	4.115	3.935	3.96	750900	3.96	down	down	correct
FIS.US	Fidelity National Information Services Inc	20230517	55.31	56.32	55.09	55.98	3735800	55.98	up	up	correct
FIX.US	Comfort Systems USA Inc	20230517	151.04	152.4	149.45	151.21	204500	151.21	up	up	correct
FL.US	Foot Locker Inc	20230517	39.4	41.58	39	41.56	3297200	41.56	up	up	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20230517	13.7	13.98	13.66	13.9	31000	13.9	up	up	correct
FLNG.US	FLEX LNG Ltd	20230517	30.51	30.51	29.18	30.23	1068200	30.23	down	down	correct
FLO.US	Flowers Foods Inc	20230517	28.5	28.66	28.3	28.62	1549300	28.62	up	up	correct
FLR.US	Fluor Corporation	20230517	26.81	27.97	26.57	27.89	2193800	27.89	up	down	incorrect
FLS.US	Flowserve Corporation	20230517	34.9	35.18	34.63	34.73	1055500	34.73	down	down	correct
FLT.US	FLEETCOR Technologies Inc	20230517	229.09	233.41	227.6	232.11	366200	232.11	up	up	correct
FMC.US	FMC Corporation	20230517	108.61	109.44	107.69	108.02	774200	108.02	down	down	correct
FMN.US	Federated Premier Municipal Income Fund	20230517	10.71	10.72	10.6	10.61	88900	10.61	down	up	incorrect
FMS.US	Fresenius Medical Care AG & Co. KGaA	20230517	23.2	23.27	23.075	23.18	543247	23.18	down	down	correct
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20230517	101.34	101.34	100.27	100.33	314800	100.33	down	down	correct
FMY.US	First Trust Mortgage Income Fund	20230517	11.3	11.3	11.3	11.3	100	11.3
FN.US	Fabrinet	20230517	93.8	95.56	92.81	94.94	290800	94.94	up	down	incorrect
FNA.US	Paragon 28 Inc.	20230517	17.79	18.35	17.58	18.18	446200	18.18	up	up	correct
FNB.US	PE	20230517	21.75	23.46	21.75	22.59	10085	22.59	up	up	correct
FND.US	Floor & Decor Holdings Inc	20230517	89.24	91.6	88.58	91.37	1329300	91.37	up	down	incorrect
FNF.US	Fidelity National Financial Inc	20230517	34.27	34.68	34.09	34.54	801200	34.54	up	up	correct
FNV.US	Franco	20230517	153.82	154	151.11	153.62	501100	153.62	down	down	correct
FOA.US	Finance Of America Companies Inc	20230517	1.32	1.39	1.32	1.39	121571	1.39	up	up	correct
FOF.US	Cohen & Steers Closed	20230517	10.62	10.66	10.5	10.62	46500	10.62
FOR.US	Forestar Group Inc	20230517	19.71	20.25	19.59	20.2	132100	20.2	up	up	correct
FORG.US	ForgeRock Inc.	20230517	19.9	20.05	19.82	19.92	695500	19.92	up	up	correct
FOUR.US	Shift4 Payments Inc	20230517	64.25	65.5	63.62	64.82	997500	64.82	up	up	correct
FPH.US	Five Point Holdings LLC	20230517	2.24	2.4	2.24	2.37	95000	2.37	up	down	incorrect
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20230517	14.85	15.14	14.8	15.11	100800	15.11	up	up	correct
FPI.US	Farmland Partners Inc	20230517	10.72	10.745	10.54	10.73	512900	10.73	up	up	correct
FPL.US	First Trust New Opportunities MLP & Energy Fund	20230517	5.96	6	5.91	6	33500	6	up	up	correct
FR.US	First Industrial Realty Trust Inc	20230517	51.81	52.25	51.37	52.23	679500	52.23	up	up	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20230517	11.5	11.57	11.49	11.55	140900	11.55	up	up	correct
FRC.US	PM	20230517	0.01	0.02	0.0085	0.019	312660	0.019	up	down	incorrect
FRO.US	Frontline Ltd	20230517	14.72	14.88	14.56	14.65	1787500	14.65	down	down	correct
FRT.US	PC	20230517	21.192	21.192	21.192	21.192	602	21.192
FSK.US	FS KKR Capital Corp	20230517	18.94	19.0727	18.825	19	848467	19	up	down	incorrect
FSLY.US	Fastly Inc	20230517	12.87	13.31	12.73	13.27	2014000	13.27	up	up	correct
FSM.US	Fortuna Silver Mines Inc	20230517	3.58	3.59	3.47	3.52	2631800	3.52	down	up	incorrect
FSR.US	Fisker Inc	20230517	6.1	6.53	6.09	6.4	6127000	6.4	up	up	correct
FSS.US	Federal Signal Corporation	20230517	52.76	53.75	52.65	53.42	235224	53.32	up	up	correct
FT.US	Franklin Universal Trust	20230517	6.65	6.66	6.62	6.62	24100	6.62	down	down	correct
FTCH.US	Farfetch Limited	20230517	4.05	4.16	3.93	4.08	11653200	4.08	up	up	correct
FTHY.US	First Trust High Yield Opportunities 2027 Term Fund	20230517	13.67	13.75	13.635	13.68	63100	13.68	up	down	incorrect
FTI.US	TechnipFMC plc	20230517	13.61	13.69	13.26	13.42	6227100	13.42	down	down	correct
FTK.US	Flotek Industries Inc	20230517	0.6	0.64	0.57	0.64	1197800	0.64	up	up	correct
FTS.US	Fortis Inc	20230517	44.15	44.32	43.42	43.59	912000	43.59	down	down	correct
FTV.US	Fortive Corporation	20230517	64.92	65.48	64.58	65.11	1476400	65.11	up	up	correct
FUBO.US	fuboTV Inc	20230517	1.77	1.95	1.75	1.92	10699400	1.92	up	up	correct
FUL.US	H.B. Fuller Company	20230517	64.86	66.52	64.66	66.1	277500	66.1	up	up	correct
FUN.US	Cedar Fair L.P	20230517	42.42	43.58	42.17	43.58	120000	43.58	up	up	correct
FVRR.US	Fiverr International Ltd	20230517	28.17	28.81	27.835	28.29	428200	28.29	up	up	correct
FXLV.US	F45 Training Holdings Inc.	20230517	0.857	0.9	0.824	0.9	150600	0.9	up	up	correct
G.US	Genpact Limited	20230517	36.74	37.95	36.74	37.89	2534600	37.89	up	down	incorrect
GAB.US	PK	20230517	22.92	22.9201	22.7601	22.9201	2271	22.9201	up	down	incorrect
GAM.US	PB	20230517	25.73	25.9	25.73	25.7301	1101	25.7301	up	up	correct
GATO.US	Gatos Silver Inc	20230517	5.29	5.395	5.23	5.37	228900	5.37	up	up	correct
GATX.US	GATX Corporation	20230517	113.18	113.77	112.44	113.38	170000	113.38	up	up	correct
GB.US	Global Blue Group Holding AG	20230517	5.17	5.58	5.04	5.36	14908	5.36	up	up	correct
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20230517	16.57	16.64	16.48	16.48	41900	16.48	down	down	correct
GBX.US	The Greenbrier Companies Inc	20230517	26.57	27.35	26.57	27.14	228900	27.14	up	down	incorrect
GCI.US	Gannett Co Inc	20230517	2.05	2.25	2.03	2.24	875976	2.24	up	up	correct
GCO.US	Genesco Inc	20230517	29.81	31.19	29.61	31.11	239100	31.11	up	down	incorrect
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20230517	4.39	4.42	4.38	4.38	36500	4.38	down	down	correct
GD.US	General Dynamics Corporation	20230517	208.85	211.49	208.61	211.32	1068500	211.32	up	up	correct
GDDY.US	GoDaddy Inc	20230517	72.18	72.883	71.64	72.31	1135400	72.31	up	up	correct
GDL.US	PC	20230517	49.86	49.86	49.86	49.86	0	49.86
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20230517	12.42	12.49	12.35	12.38	28400	12.38	down	down	correct
GDOT.US	Green Dot Corporation	20230517	17	17.53	16.95	17.48	292300	17.48	up	down	incorrect
GE.US	General Electric Company	20230517	101.87	103.58	101.55	103.47	5484200	103.47	up	up	correct
GEF.US	B	20230517	73.83	73.83	73.08	73.19	60400	73.19	down	down	correct
GEL.US	Genesis Energy L.P	20230517	10.28	10.3	10.01	10.26	152000	10.26	down	down	correct
GENI.US	Genius Sports Limited	20230517	4.9	5.28	4.895	5.24	1679597	5.24	up	down	incorrect
GEO.US	The GEO Group Inc	20230517	8.38	8.46	8.23	8.34	2026500	8.34	down	down	correct
GER.US	Goldman Sachs MLP and Energy Renaissance Fund	20230517	12.93	13.03	12.85	12.99	55500	12.99	up	up	correct
GES.US	Guess' Inc	20230517	18.02	18.52	17.97	18.45	715600	18.45	up	up	correct
GF.US	The New Germany Fund Inc	20230517	8.81	8.85	8.67	8.82	11700	8.82	up	down	incorrect
GFF.US	Griffon Corporation	20230517	31.14	32.18	31.05	32.02	588000	32.02	up	up	correct
GFI.US	Gold Fields Limited	20230517	15.54	15.64	15.38	15.47	3056600	15.47	down	down	correct
GFL.US	GFL Environmental Inc	20230517	37.6	37.607	36.86	37.37	450600	37.37	down	down	correct
GGB.US	Gerdau S.A	20230517	4.76	4.88	4.74	4.85	9298700	4.85	up	up	correct
GGG.US	Graco Inc	20230517	77.44	77.73	76.89	77.4	453300	77.4	down	down	correct
GGT.US	PG	20230517	23.64	23.64	23.64	23.64	50	23.64
GHC.US	Graham Holdings Company	20230517	581.01	586.1	579.23	583.11	14200	583.11	up	up	correct
GHG.US	GreenTree Hospitality Group Ltd	20230517	4.33	4.45	4.33	4.45	1399	4.45	up	down	incorrect
GHL.US	Greenhill & Co. Inc	20230517	6.73	7.13	6.65	7.04	70700	7.04	up	up	correct
GHLD.US	Guild Holdings Company	20230517	10.62	10.68	10.4	10.6	2644	10.6	down	up	incorrect
GHM.US	Graham Corporation	20230517	11.1	11.15	10.89	10.95	58300	10.95	down	down	correct
GHY.US	PGIM Global High Yield Fund Inc	20230517	10.74	10.75	10.67	10.73	82200	10.73	down	down	correct
GIB.US	CGI Inc	20230517	103.98	104.16	103.2	104.02	100817	104.02	up	up	correct
GIC.US	Global Industrial Company	20230517	23.67	24.05	23.66	23.94	47500	23.94	up	up	correct
GIL.US	Gildan Activewear Inc	20230517	29.41	29.68	29.26	29.56	889200	29.56	up	up	correct
GIM.US	Templeton Global Income Fund	20230517	4.19	4.21	4.16	4.16	97200	4.16	down	down	correct
GIS.US	General Mills Inc	20230517	90.26	90.4	88.66	89.85	2772700	89.85	down	down	correct
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20230517	7.31	7.42	7.31	7.42	500	7.42	up	up	correct
GJO.US	Strats Trust Wal Mart Stores Inc. STRT CTF 05	20230517	24.3	24.45	24.02	24.02	1400	24.02	down	down	correct
GJP.US	STRATS Trust For Dominion Resources Inc. Securities Series 2005	20230517	24.9	24.9	24.27	24.27	1300	24.27	down	down	correct
GJR.US	Strats Trust For Procter & Gambel Security CTF 2006	20230517	24.8	24.8	24.8	24.8	300	24.8
GJS.US	STRATS Trust for Goldman Sachs Group Securities Series 2006	20230517	21.06	21.3	21.06	21.25	6300	21.25	up	up	correct
GJT.US	Strats(SM) Trust For Allstate Corp Securities Series 2006	20230517	21.47	21.47	21.44	21.45	1200	21.45	down	down	correct
GKOS.US	Glaukos Corporation	20230517	60.35	60.54	59.05	59.67	268300	59.67	down	down	correct
GL.US	PD	20230517	18.95	19.435	18.8582	19.27	9287	19.27	up	up	correct
GLOB.US	Globant S.A	20230517	143.45	150.9	141.885	150.31	679100	150.31	up	up	correct
GLOG.US	PA	20230517	23.51	23.7935	23.51	23.7935	7507	23.7935	up	up	correct
GLOP.US	PC	20230517	20.51	21	20.51	20.98	4306	20.98	up	up	correct
GLP.US	PB	20230517	25.5	25.5754	25.5	25.535	5401	25.535	up	up	correct
GLT.US	Glatfelter Corporation	20230517	3.36	3.56	3.36	3.54	264000	3.54	up	up	correct
GLW.US	Corning Incorporated	20230517	30.8	30.98	30.63	30.82	2549800	30.82	up	up	correct
GM.US	General Motors Company	20230517	31.81	32.59	31.64	32.44	11269500	32.44	up	down	incorrect
GME.US	GameStop Corp	20230517	21.99	23.25	21.9	22.87	4573000	22.87	up	up	correct
GMED.US	Globus Medical Inc	20230517	56.55	57.32	55.67	56.84	1795400	56.84	up	down	incorrect
GMRE.US	PA	20230517	25.01	25.31	25.01	25.1	4329	25.1	up	up	correct
GMS.US	GMS Inc	20230517	62.39	63.63	61.82	63.36	227800	63.36	up	up	correct
GNE.US	PA	20230517	8.5699	8.57	8.54	8.57	1096	8.57	up	down	incorrect
GNK.US	Genco Shipping & Trading Limited	20230517	13.93	14.1	13.77	13.93	816100	13.93
GNL.US	PB	20230517	21.5499	21.5499	19.5	19.5	5559	19.5	down	down	correct
GNRC.US	Generac Holdings Inc	20230517	113.72	116.64	112	116.32	783800	116.32	up	up	correct
GNT.US	PA	20230517	23.49	23.5	23.473	23.473	1461	23.473	down	up	incorrect
GNW.US	Genworth Financial Inc	20230517	5.5	5.59	5.42	5.53	4935000	5.53	up	up	correct
GOF.US	Guggenheim Strategic Opportunities Fund	20230517	15.77	15.81	15.5	15.67	706900	15.67	down	down	correct
GOL.US	Gol Linhas Aéreas Inteligentes S.A	20230517	3.02	3.3	2.98	3.28	2151600	3.28	up	up	correct
GOLD.US	Barrick Gold Corporation	20230517	18.72	18.72	18.37	18.43	17791200	18.43	down	down	correct
GOLF.US	Acushnet Holdings Corp	20230517	46.33	47.01	45.95	46.7	207923	46.7	up	up	correct
GOOS.US	Canada Goose Holdings Inc	20230517	20.07	20.63	19.87	20.44	2936300	20.44	up	up	correct
GOTU.US	Gaotu Techedu Inc	20230517	2.96	3.11	2.92	3.08	1404300	3.08	up	up	correct
GPC.US	Genuine Parts Company	20230517	165.95	166.55	165.15	166.36	617100	166.36	up	up	correct
GPI.US	Group 1 Automotive Inc	20230517	217.71	223.14	217.71	222.14	84094	222.14	up	up	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20230517	24.52	24.6	24.41	24.58	9400	24.58	up	up	correct
GPK.US	Graphic Packaging Holding Company	20230517	25.64	25.96	25.49	25.77	1883200	25.77	up	up	correct
GPMT.US	Granite Point Mortgage Trust Inc	20230517	4.22	4.36	4.155	4.35	498700	4.35	up	up	correct
GPN.US	Global Payments Inc	20230517	100.75	104.53	100.72	103.78	2080600	103.78	up	up	correct
GPOR.US	Gulfport Energy Corporation	20230517	97.27	98.425	95.62	97.42	91100	97.42	up	up	correct
GPRK.US	GeoPark Limited	20230517	9.87	10.13	9.71	10.1	172200	10.1	up	up	correct
GPS.US	The Gap Inc	20230517	7.48	7.82	7.48	7.78	9471800	7.78	up	up	correct
GRC.US	The Gorman	20230517	24.62	25.23	24.49	25.17	61100	25.17	up	up	correct
GRP.US	UN	20230517	60.12	60.15	60.12	60.15	238	60.15	up	up	correct
GRX.US	The Gabelli Healthcare & Wellness Trust	20230517	10.03	10.05	9.89	10	18800	10	down	down	correct
GS.US	PK	20230517	24.7	25.09	24.63	24.88	120293	24.88	up	down	incorrect
GSBD.US	Goldman Sachs BDC Inc	20230517	12.88	13.04	12.77	13.01	455100	13.01	up	up	correct
GSK.US	GlaxoSmithKline plc	20230517	36.56	36.57	35.91	36.14	2407690	35.7925	down	down	correct
GSL.US	PB	20230517	25.04	25.2722	25.04	25.201	9604	25.201	up	up	correct
GSQB.US	G Squared Ascend II Inc	20230517	10.41	10.44	10.41	10.44	281200	10.44	up	up	correct
GTES.US	Gates Industrial Corporation plc	20230517	12.98	13.208	12	12.06	3693300	12.06	down	up	incorrect
GTLS.US	Chart Industries Inc	20230517	113.25	119.11	111.51	118.28	734500	118.28	up	down	incorrect
GTN.US	A	20230517	7.83	7.83	7.83	7.83	236	7.83
GTNA.US	Gray Television Inc	20230517	7.83	7.83	7.83	7.83	236	7.83
GTY.US	Getty Realty Corp	20230517	33.73	34.4	33.35	34.32	360300	34.32	up	up	correct
GUT.US	PC	20230517	24.8999	24.8999	24.84	24.84	622	24.84	down	down	correct
GVA.US	Granite Construction Incorporated	20230517	36.6	37.43	36.57	37.25	208000	37.25	up	up	correct
GWRE.US	Guidewire Software Inc	20230517	79.38	80.5	78.81	80.42	489800	80.42	up	up	correct
GWW.US	W.W. Grainger Inc	20230517	668.35	673.28	663.91	671.27	178700	671.27	up	up	correct
H.US	Hyatt Hotels Corporation	20230517	112.45	114.92	112.07	112.69	799500	112.69	up	up	correct
HAE.US	Haemonetics Corporation	20230517	89.3	89.3	84.96	85.54	532000	85.54	down	down	correct
HAL.US	Halliburton Company	20230517	28.34	29.17	27.89	28.94	9419100	28.94	up	up	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20230517	24.85	25.88	24.79	25.82	524300	25.82	up	up	correct
HAYW.US	Hayward Holdings Inc	20230517	11.42	11.855	11.34	11.82	2259300	11.82	up	up	correct
HBB.US	Hamilton Beach Brands Holding Company	20230517	10.16	10.304	10.02	10.21	6000	10.21	up	down	incorrect
HBI.US	Hanesbrands Inc	20230517	3.9	4.15	3.9	4.14	9409100	4.14	up	up	correct
HBM.US	Hudbay Minerals Inc	20230517	4.85	4.92	4.76	4.85	1145300	4.85
HCA.US	HCA Healthcare Inc	20230517	277.32	277.47	273.01	275.46	949300	275.46	down	down	correct
HCC.US	Warrior Met Coal Inc	20230517	36.01	36.4	35.11	36	702800	36	down	down	correct
HCI.US	HCI Group Inc	20230517	57.25	58.54	56.32	57.01	76400	56.61	down	down	correct
HCXY.US	Hercules Capital Inc	20230517	23.95	24.7	23.6	24	5900	24	up	up	correct
HD.US	The Home Depot Inc	20230517	282.15	294.05	281.21	292.39	7956900	292.39	up	down	incorrect
HDB.US	HDFC Bank Limited	20230517	67.32	67.66	66.86	66.9	2918600	66.9	down	down	correct
HE.US	Hawaiian Electric Industries Inc	20230517	36.76	36.85	36.19	36.7	445900	36.34	down	down	correct
HEI.US	A	20230517	140.66	141.17	139.75	140.01	194900	140.01	down	down	correct
HEP.US	Holly Energy Partners L.P	20230517	16.65	16.95	16.41	16.84	130400	16.84	up	up	correct
HEQ.US	John Hancock Hedged Equity & Income Fund	20230517	10.89	10.97	10.8	10.85	23700	10.85	down	down	correct
HES.US	Hess Corporation	20230517	131.93	133.7	130.34	132.19	1213300	132.19	up	up	correct
HESM.US	Hess Midstream LP	20230517	27.31	27.94	27.11	27.55	4949900	27.55	up	up	correct
HFRO.US	PA	20230517	19.74	20	19.61	19.994	3774	19.994	up	up	correct
HGLB.US	Highland Global Allocation Fund	20230517	8.63	8.878	8.63	8.79	70700	8.79	up	up	correct
HGV.US	Hilton Grand Vacations Inc	20230517	42.72	44.735	42.505	44.13	1054600	44.13	up	up	correct
HHC.US	The Howard Hughes Corporation	20230517	73.02	75.77	72.56	75.57	187300	75.57	up	up	correct
HI.US	Hillenbrand Inc	20230517	46.8	48.25	46.64	48.03	371700	48.03	up	down	incorrect
HIG.US	PG	20230517	24.51	24.7499	24.5001	24.7	18450	24.7	up	up	correct
HII.US	Huntington Ingalls Industries Inc	20230517	197.56	200.97	197.56	200.68	410400	200.68	up	up	correct
HPQ.US	HP Inc	20230517	30	30.43	29.76	30.27	5741700	30.27	up	up	correct
HIO.US	Western Asset High Income Opportunity Fund Inc	20230517	3.72	3.74	3.7	3.72	474400	3.72
HIPO.US	Hippo Holdings Inc	20230517	18.64	19.21	18.35	18.72	94300	18.72	up	up	correct
HIW.US	Highwoods Properties Inc	20230517	20.14	20.8	20.06	20.62	1385700	20.1212	up	up	correct
HIX.US	Western Asset High Income Fund II Inc	20230517	4.55	4.59	4.52	4.55	277400	4.55
HL.US	PB	20230517	57.16	57.16	57.16	57.16	214	57.16
HLF.US	Herbalife Nutrition Ltd	20230517	13.82	13.96	13.69	13.76	833900	13.76	down	down	correct
HLI.US	Houlihan Lokey Inc	20230517	88.57	89.92	88.185	89.46	314600	89.46	up	up	correct
HLIO.US	Helios Technologies Inc.	20230517	53.66	53.87	52.84	53.05	116300	53.05	down	down	correct
HLT.US	Hilton Worldwide Holdings Inc	20230517	143.79	146.09	142.64	144.2	1501530	144.05	up	up	correct
HLX.US	Helix Energy Solutions Group Inc	20230517	6.67	6.7	6.55	6.69	1355200	6.69	up	up	correct
HMC.US	Honda Motor Co. Ltd	20230517	28.11	28.28	28.02	28.22	1225600	28.22	up	up	correct
HMN.US	Horace Mann Educators Corporation	20230517	33.15	33.28	32.88	33.1	217300	33.1	down	down	correct
HMY.US	Harmony Gold Mining Company Limited	20230517	4.98	5	4.85	4.87	6063100	4.87	down	up	incorrect
HNI.US	HNI Corporation	20230517	26.37	26.94	26.24	26.77	217300	26.77	up	down	incorrect
HOG.US	Harley	20230517	31.97	33.16	31.97	32.93	2213800	32.93	up	up	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20230517	20.72	21.76	20.72	21.59	1724323	21.59	up	up	correct
HOV.US	Hovnanian Enterprises Inc	20230517	87.18	89.76	84.61	89.49	63600	89.49	up	up	correct
HP.US	Helmerich & Payne Inc	20230517	30.87	32.03	30.69	31.75	1738000	31.75	up	up	correct
HPE.US	Hewlett Packard Enterprise Company	20230517	14.15	14.43	14.085	14.31	10489400	14.31	up	up	correct
HPF.US	John Hancock Preferred Income Fund II	20230517	14.01	14.34	13.93	14.31	52900	14.31	up	up	correct
HPI.US	John Hancock Preferred Income Fund	20230517	14.1	14.44	14.05	14.4	66800	14.4	up	up	correct
HPS.US	John Hancock Preferred Income Fund III	20230517	12.98	13.38	12.98	13.36	69500	13.36	up	up	correct
HQH.US	Tekla Healthcare Investors	20230517	17.25	17.4	17.14	17.38	89600	17.38	up	up	correct
HQL.US	Tekla Life Sciences Investors	20230517	13.81	13.91	13.7	13.89	35300	13.89	up	down	incorrect
HR.US	Healthcare Realty Trust Incorporated	20230517	19.47	19.53	19.06	19.5	2410100	19.5	up	up	correct
HRB.US	H&R Block Inc	20230517	30.32	30.6	29.71	30.05	2014300	30.05	down	up	incorrect
HRI.US	Herc Holdings Inc	20230517	101.2	105.9	101.15	105.33	376500	105.33	up	up	correct
HRL.US	Hormel Foods Corporation	20230517	39.02	39.36	38.64	39.35	1579400	39.35	up	up	correct
HRT.US	HireRight Holdings Corporation	20230517	9.92	10.105	9.83	10.03	420700	10.03	up	down	incorrect
HRTG.US	Heritage Insurance Holdings Inc	20230517	5.13	5.19	4.885	5.1	169600	5.1	down	down	correct
HSBC.US	HSBC Holdings plc	20230517	37.86	38.14	37.71	37.97	1278400	37.97	up	up	correct
HSC.US	Harsco Corporation	20230517	9.1	9.32	9.01	9.24	360000	9.24	up	up	correct
HSY.US	The Hershey Company	20230517	269.63	269.63	264.87	267.5	1167300	266.464	down	down	correct
HT.US	PE	20230517	19.72	19.8	19.72	19.8	1317	19.8	up	down	incorrect
HTD.US	John Hancock Tax	20230517	19.64	19.94	19.55	19.8	77300	19.8	up	up	correct
HTFB.US	Horizon Technology Finance Corporation	20230517	23.97	23.97	23.97	23.97	200	23.97
HTGC.US	Hercules Capital Inc	20230517	13.2	13.39	13.11	13.39	1040200	13.39	up	down	incorrect
HTH.US	Hilltop Holdings Inc	20230517	31.64	32.28	30.89	31.8	491300	31.8	up	up	correct
HTY.US	John Hancock Investments	20230517	4.65	4.68	4.63	4.67	27600	4.67	up	up	correct
HTZ.US	Hertz Global Holdings Inc Common Stock	20230517	15.75	16.43	15.694	16.35	2617700	16.35	up	down	incorrect
HUBB.US	Hubbell Incorporated	20230517	271.21	275.4	270.08	275.01	352947	275.01	up	up	correct
HUBS.US	HubSpot Inc	20230517	476.71	487.74	476.455	485.25	679800	485.25	up	up	correct
HUM.US	Humana Inc	20230517	519.6	520.79	512.33	520.29	637500	520.29	up	down	incorrect
HUN.US	Huntsman Corporation	20230517	24.92	25.45	24.78	25.42	1620639	25.42	up	down	incorrect
HUYA.US	HUYA Inc	20230517	3.16	3.21	3.07	3.2	2409100	3.2	up	up	correct
HVT.US	A	20230517	26.14	26.14	26.14	26.14	0	26.14
HWM.US	Howmet Aerospace Inc	20230517	44.94	45.01	44.38	44.67	1777500	44.67	down	down	correct
HXL.US	Hexcel Corporation	20230517	72.07	72.77	71.43	72.53	433300	72.53	up	up	correct
HY.US	Hyster	20230517	50.01	50.73	49.73	50.6	60200	50.6	up	up	correct
HYB.US	The New America High Income Fund Inc	20230517	6.58	6.58	6.53	6.56	21700	6.56	down	down	correct
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20230517	11.46	11.48	11.42	11.45	40900	11.45	down	down	correct
HYT.US	BlackRock Corporate High Yield Fund Inc	20230517	8.43	8.45	8.4	8.43	283600	8.43
HZO.US	MarineMax Inc	20230517	27.86	28.81	27.71	28.76	277200	28.76	up	up	correct
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20230517	6.12	6.15	6.09	6.14	13000	6.14	up	down	incorrect
IAG.US	IAMGOLD Corporation	20230517	2.91	2.91	2.75	2.76	3422800	2.76	down	down	correct
IBM.US	International Business Machines Corporation	20230517	123.94	125.85	123.47	125.71	4515100	125.71	up	up	correct
IBN.US	ICICI Bank Limited	20230517	22.93	23.05	22.8	22.97	3829800	22.97	up	down	incorrect
ICL.US	ICL Group Ltd	20230517	6.47	6.47	6.345	6.42	946500	6.42	down	up	incorrect
IBP.US	Installed Building Products Inc	20230517	113.59	115.01	112.47	114.07	165300	114.07	up	up	correct
ICD.US	Independence Contract Drilling Inc	20230517	2.77	2.8	2.67	2.74	154900	2.74	down	down	correct
ICE.US	Intercontinental Exchange Inc	20230517	109.47	109.65	107.25	108.6	3467800	108.6	down	up	incorrect
IDA.US	IDACORP Inc	20230517	107.81	108.06	106.78	107.32	170010	107.32	down	down	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20230517	9.57	9.71	9.57	9.66	57800	9.66	up	up	correct
IDT.US	IDT Corporation	20230517	32.19	32.8	32.04	32.68	65900	32.68	up	up	correct
IEX.US	IDEX Corporation	20230517	203.62	206.12	203.39	204.79	369600	204.79	up	up	correct
IFF.US	International Flavors & Fragrances Inc.	20230517	81.44	82.32	81.02	82.27	2773600	82.27	up	up	correct
IFN.US	The India Fund Inc	20230517	15.81	15.93	15.75	15.83	106777	15.44	up	down	incorrect
IFS.US	Intercorp Financial Services Inc	20230517	22.21	22.41	21.95	22.18	14954	22.18	down	down	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20230517	8.33	8.36	8.3	8.32	35200	8.32	down	up	incorrect
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20230517	5.16	5.16	5.07	5.12	118800	5.12	down	down	correct
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20230517	16.52	16.68	16.36	16.38	12000	16.38	down	up	incorrect
IGR.US	CBRE Clarion Global Real Estate Income Fund	20230517	5.29	5.32	5.21	5.23	518767	5.23	down	down	correct
IGT.US	International Game Technology PLC	20230517	25.66	26.0602	25.52	25.95	807814	25.95	up	up	correct
IH.US	iHuman Inc	20230517	3.86	3.8988	3.74	3.75	13933	3.75	down	up	incorrect
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20230517	5.1	5.14	5.1	5.12	55700	5.12	up	up	correct
IHG.US	InterContinental Hotels Group PLC	20230517	67.68	68.41	67.42	68.09	125100	68.09	up	up	correct
IHIT.US	Invesco High Income 2023 Target Term Fund	20230517	7.52	7.52	7.43	7.5	74400	7.5	down	down	correct
IHTA.US	Invesco High Income 2024 Target Term Fund	20230517	6.96	6.97	6.88	6.96	44000	6.96
IIF.US	Morgan Stanley India Investment Fund Inc	20230517	20.13	20.17	19.89	20.09	34400	20.09	down	down	correct
IIIN.US	Insteel Industries Inc	20230517	30.4	30.58	29.96	30.3	122300	30.3	down	down	correct
IIM.US	Invesco Value Municipal Income Trust	20230517	11.8	11.81	11.68	11.7	64900	11.7	down	down	correct
IIPR.US	PA	20230517	26.2813	26.2813	26.2813	26.2813	584	26.2813
IMAX.US	IMAX Corporation	20230517	19.29	19.42	19.15	19.34	299900	19.34	up	up	correct
INFA.US	Informatica Inc.	20230517	15.22	15.8	15.16	15.72	619600	15.72	up	down	incorrect
INFY.US	Infosys Limited	20230517	15	15.22	15	15.19	7723900	15.19	up	up	correct
ING.US	ING Groep N.V	20230517	12.89	13.06	12.85	13.01	3097900	13.01	up	up	correct
INGR.US	Ingredion Incorporated	20230517	109.55	110.1	108.92	109.92	570900	109.92	up	up	correct
INN.US	PE	20230517	18.325	18.4985	18.04	18.325	6158	18.325
INSI.US	Insight Select Income Fund	20230517	15.38	15.69	15.38	15.5	16550	15.5	up	up	correct
INSP.US	Inspire Medical Systems Inc	20230517	297.38	300	294.69	298.01	398600	298.01	up	up	correct
INST.US	Instructure Holdings Inc	20230517	23.73	24.25	23.545	24.03	111600	24.03	up	up	correct
INT.US	World Fuel Services Corporation	20230517	23.2	23.45	22.95	23.4	251500	23.4	up	up	correct
INVH.US	Invitation Homes Inc	20230517	33.32	33.61	33.02	33.6	2353700	33.6	up	down	incorrect
IP.US	International Paper Company	20230517	31.59	32.14	31.45	32.1	2445500	32.1	up	down	incorrect
IPG.US	The Interpublic Group of Companies Inc	20230517	36.46	37.19	36.24	37.1	3207400	37.1	up	down	incorrect
IPI.US	Intrepid Potash Inc	20230517	19.41	19.5	18.92	19.41	237555	19.41
IQI.US	Invesco Quality Municipal Income Trust	20230517	9.5	9.52	9.45	9.48	80100	9.48	down	up	incorrect
IQV.US	IQVIA Holdings Inc	20230517	192.82	193.68	188.25	193.05	1262900	193.05	up	up	correct
IR.US	Ingersoll Rand Inc	20230517	59.16	59.52	58.3	59.03	1876400	59.03	down	down	correct
IRM.US	Iron Mountain Incorporated	20230517	54.66	55.41	54.32	55.27	805000	55.27	up	up	correct
IRRX.US	UN	20230517	10.655	10.655	10.3101	10.3101	400	10.3101	down	down	correct
IRT.US	Independence Realty Trust Inc	20230517	16.47	16.66	16.31	16.65	1716200	16.65	up	up	correct
ISD.US	PGIM High Yield Bond Fund Inc	20230517	12.3	12.3	12.2	12.22	65200	12.22	down	down	correct
IT.US	Gartner Inc	20230517	321.82	325.19	317.86	323.3	698100	323.3	up	up	correct
ITCB.US	Itaú Corpbanca	20230517	3.48	3.4899	3.48	3.4899	617	3.4899	up	up	correct
ITGR.US	Integer Holdings Corporation	20230517	80.96	81.82	79.84	81.03	279700	81.03	up	up	correct
ITT.US	ITT Inc	20230517	81.51	82.05	80.85	81.3	452900	81.3	down	down	correct
ITUB.US	Itaú Unibanco Holding S.A	20230517	5.49	5.5	5.41	5.49	18565700	5.49
ITW.US	Illinois Tool Works Inc	20230517	227.57	229.74	226.46	229.35	937000	229.35	up	up	correct
TWOA.US	two	20230517	10.13	10.15	10.13	10.14	4300	10.14	up	up	correct
IVR.US	PC	20230517	18.3884	18.81	18.3801	18.8	4312	18.8	up	up	correct
IVT.US	Inventrust Properties Corp	20230517	21.65	22.4	21.34	22.18	203186	22.18	up	down	incorrect
IVZ.US	Invesco Ltd	20230517	15.09	15.3	14.91	15.21	3530000	15.21	up	down	incorrect
IX.US	ORIX Corporation	20230517	87.82	89.17	87.5	88.95	35200	88.95	up	up	correct
J.US	Jacobs Engineering Group Inc	20230517	114	115.81	113.7	115.7	637300	115.7	up	down	incorrect
JBGS.US	JBG SMITH Properties	20230517	14.6	15.02	14.52	15.01	2367600	15.01	up	up	correct
JBK.US	Corporate Backed Trust Certificates Goldman Sachs Capital I Securities	20230517	25.8	25.8	25.8	25.8	0	25.8
JBL.US	Jabil Inc	20230517	81.14	82.91	80.21	82.75	974200	82.75	up	up	correct
JBT.US	John Bean Technologies Corporation	20230517	103.16	104.84	102.55	104.09	148400	104.09	up	down	incorrect
JCE.US	Nuveen Core Equity Alpha Fund	20230517	12	12.12	11.97	12.1	51700	12.1	up	up	correct
JCI.US	Johnson Controls International plc	20230517	61.26	62.07	61.13	61.97	4251865	61.97	up	up	correct
JEF.US	Jefferies Financial Group Inc	20230517	29.89	30.61	29.83	30.39	687000	30.39	up	up	correct
JELD.US	JELD	20230517	14.31	14.66	14.13	14.62	488337	14.62	up	down	incorrect
JEQ.US	Aberdeen Japan Equity Fund Inc	20230517	5.63	5.74	5.63	5.74	108646	5.64	up	up	correct
JFR.US	Nuveen Floating Rate Income Fund	20230517	7.99	8.03	7.97	8	134800	8	up	up	correct
JGH.US	Nuveen Global High Income Fund	20230517	10.68	10.74	10.67	10.69	43500	10.69	up	up	correct
JHAA.US	Nuveen High Income 2023 Target Term Fund	20230517	9.29	9.29	9.24	9.26	16200	9.26	down	down	correct
JHG.US	Janus Henderson Group plc	20230517	26.17	26.56	25.81	26.41	861600	26.41	up	up	correct
JHI.US	John Hancock Investors Trust	20230517	12.53	12.59	12.52	12.56	18300	12.56	up	up	correct
JHS.US	John Hancock Income Securities Trust	20230517	10.88	10.91	10.88	10.91	15100	10.91	up	up	correct
JHX.US	James Hardie Industries plc	20230517	24.87	24.92	24.43	24.85	162500	24.85	down	down	correct
JILL.US	J.Jill Inc	20230517	21.31	22.57	21.31	22.51	23400	22.51	up	up	correct
JKS.US	JinkoSolar Holding Co. Ltd	20230517	41.07	43.14	40.78	42.98	651600	42.98	up	up	correct
JLL.US	Jones Lang LaSalle Incorporated	20230517	138.82	141.835	137.77	141.61	439882	141.61	up	up	correct
JLS.US	Nuveen Mortgage and Income Fund	20230517	15.79	15.91	15.7	15.78	5600	15.78	down	down	correct
JMIA.US	Jumia Technologies AG	20230517	2.71	2.96	2.695	2.9	2487000	2.9	up	up	correct
JMM.US	Nuveen Multi	20230517	5.73	5.75	5.72	5.72	2700	5.72	down	down	correct
JNJ.US	Johnson & Johnson	20230517	159.79	160.06	157.77	158.99	6840700	158.99	down	down	correct
JNPR.US	Juniper Networks Inc	20230517	29.07	29.19	28.62	28.73	3234700	28.73	down	down	correct
JOBY.US	WT	20230517	0.8599	0.9136	0.84	0.91	28229	0.91	up	up	correct
JOE.US	The St. Joe Company	20230517	42.54	44.18	42.34	44.12	183300	44.12	up	down	incorrect
JOF.US	Japan Smaller Capitalization Fund Inc	20230517	7.2	7.25	7.19	7.24	185400	7.24	up	down	incorrect
JPC.US	Nuveen Preferred & Income Opportunities Fund	20230517	6	6.09	5.98	6.08	641100	6.08	up	up	correct
JPI.US	Nuveen Preferred and Income Term Fund	20230517	16.32	16.4	16.1	16.32	63500	16.32
JPM.US	PL	20230517	20.36	20.6599	20.15	20.56	95573	20.56	up	down	incorrect
JPS.US	Nuveen Preferred Securities Income Fund	20230517	6.08	6.18	6.06	6.14	602600	6.14	up	down	incorrect
JPT.US	Nuveen Preferred and Income 2022 Term Fund	20230517	15.215	15.44	15.17	15.39	15700	15.39	up	up	correct
JQC.US	Nuveen Credit Strategies Income Fund	20230517	4.97	4.97	4.94	4.94	195100	4.94	down	down	correct
JRI.US	Nuveen Real Asset Income and Growth Fund	20230517	11.2	11.34	11.19	11.34	75800	11.34	up	up	correct
JRO.US	Nuveen Floating Rate Income Opportunity Fund	20230517	7.65	7.68	7.62	7.65	239100	7.65
JRS.US	Nuveen Real Estate Income Fund	20230517	7.09	7.17	7.02	7.11	56100	7.11	up	up	correct
JSD.US	Nuveen Short Duration Credit Opportunities Fund	20230517	11.41	11.44	11.36	11.37	50400	11.37	down	down	correct
JT.US	Jianpu Technology Inc	20230517	1.1	1.11	1.05	1.07	14900	1.07	down	down	correct
JUN.US	UN	20230517	10.38	10.38	10.38	10.38	0	10.38
JWN.US	Nordstrom Inc	20230517	14.57	15.54	14.57	15.49	5519600	15.49	up	down	incorrect
K.US	Kellogg Company	20230517	69.59	69.61	68.22	69.16	4157600	69.16	down	down	correct
KAI.US	Kadant Inc	20230517	194.33	197.03	194.33	196.26	34700	196.26	up	up	correct
KAMN.US	Kaman Corporation	20230517	22.5	23	22.32	22.87	122200	22.87	up	up	correct
KAR.US	KAR Auction Services Inc	20230517	14.95	15.22	14.83	15.14	587900	15.14	up	up	correct
KB.US	KB Financial Group Inc	20230517	36.7	37.27	36.7	37.19	272500	37.19	up	up	correct
KBH.US	KB Home	20230517	45.7	45.84	45.3	45.82	1095400	45.82	up	up	correct
KBR.US	KBR Inc	20230517	58.66	59.19	58.57	58.88	932700	58.88	up	up	correct
KEN.US	Kenon Holdings Ltd	20230517	30.15	30.63	30.05	30.52	17400	30.52	up	up	correct
KEP.US	Korea Electric Power Corporation	20230517	6.95	6.96	6.92	6.94	183600	6.94	down	down	correct
KEX.US	Kirby Corporation	20230517	72.05	73.17	71.21	72.61	269300	72.61	up	up	correct
KEY.US	PK	20230517	16.35	17.83	16.235	17.83	148352	17.83	up	up	correct
KEYS.US	Keysight Technologies Inc	20230517	159.975	161.65	155.92	157.66	2668100	157.66	down	down	correct
KF.US	The Korea Fund Inc	20230517	21.27	21.56	21.27	21.56	3400	21.56	up	up	correct
KFS.US	Kingsway Financial Services Inc	20230517	8.1	8.52	8.05	8.48	96300	8.48	up	up	correct
KFY.US	Korn Ferry	20230517	47.81	48.58	47.35	48.36	283200	48.36	up	up	correct
KGC.US	Kinross Gold Corporation	20230517	5.27	5.3	5.2	5.27	17831700	5.27
KIM.US	PM	20230517	22.73	23.18	22.6104	22.89	8591	22.89	up	up	correct
KIND.US	Nextdoor Holdings Inc.	20230517	2.25	2.31	2.21	2.31	677900	2.31	up	up	correct
KIO.US	KKR Income Opportunities Fund	20230517	10.84	10.91	10.82	10.9	79700	10.9	up	up	correct
KKR.US	PC	20230517	58.26	59.83	58.26	59.68	8920	59.68	up	up	correct
KKRS.US	KKRS	20230517	16.62	17.104	16.48	16.9	28800	16.9	up	up	correct
KLR.US	Kaleyra Inc	20230517	1.92	2	1.89	1.99	37600	1.99	up	up	correct
KMB.US	Kimberly	20230517	144.81	145.08	143.5	144.85	1403700	144.85	up	up	correct
KMI.US	Kinder Morgan Inc	20230517	16.4	16.55	16.24	16.45	13790000	16.45	up	up	correct
KMPR.US	Kemper Corporation	20230517	44.89	45.93	44.7	45.2	300200	45.2	up	up	correct
KMT.US	Kennametal Inc	20230517	25.27	26.08	25.27	26.01	493900	26.01	up	up	correct
KMX.US	CarMax Inc	20230517	69.55	72.44	69.3	71.95	1383500	71.95	up	down	incorrect
KN.US	Knowles Corporation	20230517	16.26	16.58	16.17	16.45	614600	16.45	up	up	correct
KNOP.US	KNOT Offshore Partners LP	20230517	4.48	4.64	4.46	4.61	135100	4.61	up	up	correct
KNX.US	Knight	20230517	54.67	55.92	54.52	55.75	2024900	55.75	up	down	incorrect
KO.US	The Coca	20230517	63.4	63.42	62.73	63.15	11583000	63.15	down	down	correct
KODK.US	Eastman Kodak Company	20230517	3.97	4.31	3.96	4.28	1341600	4.28	up	up	correct
KOF.US	Coca	20230517	89.09	89.09	87.7	88.51	163600	88.51	down	down	correct
KOP.US	Koppers Holdings Inc	20230517	30.93	31.57	30.8	31.33	58700	31.33	up	up	correct
KORE.US	KORE Group Holdings Inc	20230517	1.4	1.483	1.33	1.47	87200	1.47	up	up	correct
KOS.US	Kosmos Energy Ltd	20230517	6.1	6.27	6.01	6.24	4642300	6.24	up	up	correct
KR.US	The Kroger Co	20230517	49.08	49.34	48.67	49.25	4432500	49.25	up	down	incorrect
KRC.US	Kilroy Realty Corporation	20230517	26.14	27.11	25.99	26.88	1166500	26.88	up	up	correct
KREF.US	PA	20230517	15.72	16.45	15.72	16.0001	18541	16.0001	up	up	correct
KRG.US	Kite Realty Group Trust	20230517	20.21	20.68	20.03	20.61	1459857	20.61	up	up	correct
KRO.US	Kronos Worldwide Inc	20230517	7.88	8.22	7.88	8.19	239100	8.19	up	up	correct
KRP.US	Kimbell Royalty Partners LP	20230517	15.35	15.72	15.326	15.53	336900	15.53	up	down	incorrect
KSM.US	DWS Strategic Municipal Income Trust	20230517	8.37	8.38	8.36	8.37	40500	8.37
KSS.US	Kohl's Corporation	20230517	19.46	20.44	19.41	20.38	4303600	20.38	up	up	correct
KT.US	KT Corporation	20230517	11.5	11.62	11.5	11.6	1116500	11.6	up	up	correct
KTB.US	Kontoor Brands Inc	20230517	39.35	40.895	39.02	40.74	526500	40.74	up	up	correct
KTF.US	DWS Municipal Income Trust	20230517	8.66	8.68	8.65	8.68	38500	8.68	up	up	correct
KTH.US	Corts Trust For Peco Energy Capital Trust III	20230517	29	29.07	28.75	29.07	1100	29.07	up	up	correct
KTN.US	Credit	20230517	27.12	27.23	26.98	27.19	900	27.19	up	up	correct
KUKE.US	Kuke Music Holding Limited	20230517	0.74	0.74	0.695	0.701	14100	0.701	down	down	correct
KW.US	Kennedy	20230517	14.52	14.95	14.3	14.89	821800	14.89	up	up	correct
KWR.US	Quaker Chemical Corporation	20230517	201.55	205.18	201.18	203.58	57500	203.58	up	up	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20230517	8.07	8.11	8.01	8.1	378400	8.1	up	up	correct
L.US	Loews Corporation	20230517	58.07	58.55	57.86	58.24	690000	58.24	up	up	correct
LAC.US	Lithium Americas Corp	20230517	22.5	23.32	22.25	23	1900700	23	up	up	correct
LAD.US	Lithia Motors Inc	20230517	214.17	221.02	213.48	220.63	310800	220.63	up	up	correct
LADR.US	Ladder Capital Corp	20230517	9.26	9.53	9.23	9.5	513800	9.5	up	up	correct
LAW.US	CS Disco Inc.	20230517	5.38	6.215	5.36	6.16	547200	6.16	up	up	correct
LAZ.US	Lazard Ltd	20230517	28.5	28.64	28.28	28.56	689300	28.56	up	up	correct
LBRT.US	Liberty Oilfield Services Inc	20230517	12.11	12.685	12.08	12.49	2108700	12.49	up	up	correct
LC.US	LendingClub Corporation	20230517	7.47	7.9	7.39	7.8	2123800	7.8	up	up	correct
LCI.US	Lannett Company Inc	20230517	0.0151	0.022	0.0151	0.022	83064	0.022	up	down	incorrect
LCII.US	LCI Industries	20230517	110.98	114.94	110.35	114.59	189668	114.59	up	up	correct
LCW.US	UN	20230517	10.35	10.35	10.35	10.35	0	10.35
LDI.US	loanDepot Inc	20230517	1.7	1.86	1.685	1.83	339803	1.83	up	down	incorrect
LDOS.US	Leidos Holdings Inc	20230517	77.11	79.15	76.58	78.55	2009300	78.55	up	up	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20230517	16.43	16.86	16.38	16.79	89500	16.79	up	up	correct
LEA.US	Lear Corporation	20230517	121.34	123.95	120.88	122.9	401400	122.9	up	up	correct
LEG.US	Leggett & Platt Incorporated	20230517	32.07	32.67	32.01	32.59	601600	32.59	up	up	correct
LEJU.US	Leju Holdings Limited	20230517	2.14	2.14	1.9	1.975	55000	1.975	down	down	correct
LEN.US	B	20230517	100.87	101.02	99.91	100.86	78900	100.86	down	down	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20230517	6.13	6.13	6.08	6.09	73700	6.09	down	down	correct
LEVI.US	Levi Strauss & Co	20230517	13.3	13.365	13.17	13.35	1632300	13.35	up	up	correct
LFT.US	PA	20230517	17.45	17.45	17.29	17.3	10636	17.3	down	down	correct
LGF.US	B	20230517	10.25	10.72	10.23	10.46	861896	10.46	up	up	correct
LGFA.US	Lions Gate Entertainment Corp	20230517	10.94	11.45	10.94	11.15	1312116	11.15	up	up	correct
LGI.US	Lazard Global Total Return and Income Fund Inc	20230517	14.85	14.85	14.62	14.83	23400	14.83	down	down	correct
LH.US	Laboratory Corporation of America Holdings	20230517	217.28	217.99	214.5	217.08	535700	217.08	down	up	incorrect
LHX.US	L3Harris Technologies Inc	20230517	185.33	187.27	184	185.83	1505500	185.83	up	down	incorrect
LII.US	Lennox International Inc	20230517	281.43	288.39	280.55	286.67	275800	286.67	up	up	correct
LIN.US	Linde plc	20230517	367.13	367.13	364.01	365.01	1296300	365.01	down	down	correct
LITB.US	LightInTheBox Holding Co. Ltd	20230517	1.18	1.2	1.16	1.17	51800	1.17	down	down	correct
LL.US	Lumber Liquidators Holdings Inc	20230517	3.48	3.79	3.43	3.77	835900	3.77	up	up	correct
LLY.US	Eli Lilly and Company	20230517	438.8	438.95	432.73	437.47	2274200	437.47	down	down	correct
LMND.US	Lemonade Inc	20230517	14.87	16.369	14.83	16.05	1614100	16.05	up	up	correct
LMT.US	Lockheed Martin Corporation	20230517	450	458.41	449.94	457.3	1101900	457.3	up	down	incorrect
LNC.US	Lincoln National Corporation	20230517	19.45	21.03	19.43	20.96	3768000	20.96	up	down	incorrect
LND.US	BrasilAgro	20230517	4.7	4.74	4.61	4.73	38000	4.73	up	up	correct
LNN.US	Lindsay Corporation	20230517	118.12	119.78	117.37	119.46	65700	119.46	up	up	correct
LOCL.US	Local Bounti Corporation	20230517	0.48	0.48	0.445	0.4617	150468	0.4617	down	down	correct
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20230517	6.35	6.43	6.19	6.26	389300	6.26	down	up	incorrect
LOW.US	Lowe's Companies Inc	20230517	199.37	207.43	198.75	207.2	3755900	207.2	up	up	correct
LPG.US	Dorian LPG Ltd	20230517	21.5	22.05	21.41	21.93	471900	21.93	up	up	correct
LPL.US	LG Display Co. Ltd	20230517	5.88	6.03	5.88	6.02	229000	6.02	up	down	incorrect
LPX.US	Louisiana	20230517	62.95	63.28	62.17	62.64	980700	62.64	down	down	correct
LRN.US	Stride Inc	20230517	42.18	42.18	41.49	41.64	232900	41.64	down	down	correct
LSI.US	Life Storage Inc	20230517	132.09	132.8	130.78	131.4	617700	131.4	down	down	correct
LSPD.US	Lightspeed POS Inc	20230517	13.94	15.28	13.925	14.88	1848800	14.88	up	up	correct
LTC.US	LTC Properties Inc	20230517	32.86	33.2	32.64	33.07	139700	33.07	up	up	correct
LTH.US	Life Time Group Holdings Inc.	20230517	19.43	19.96	19.38	19.71	724800	19.71	up	up	correct
LTHM.US	Livent Corporation	20230517	24.9	25.57	24.86	25.34	3169200	25.34	up	up	correct
LU.US	Lufax Holding Ltd	20230517	1.73	1.83	1.68	1.82	13393300	1.82	up	up	correct
LUMN.US	Lumen Technologies Inc	20230517	2.55	2.7	2.52	2.64	20346480	2.64	up	down	incorrect
LUV.US	Southwest Airlines Co	20230517	28.84	30.01	28.71	29.88	8269400	29.88	up	up	correct
LVS.US	Las Vegas Sands Corp	20230517	59.12	60.66	58.92	59.64	3476800	59.64	up	down	incorrect
LW.US	Lamb Weston Holdings Inc	20230517	113.79	114.12	112.75	113.62	1000600	113.62	down	down	correct
LXFR.US	Luxfer Holdings PLC	20230517	14.37	14.64	14.24	14.57	70600	14.57	up	up	correct
LXP.US	PC	20230517	48.7	48.7	48.7	48.7	262	48.7
LXU.US	LSB Industries Inc	20230517	8.84	9.31	8.81	9.14	768500	9.14	up	up	correct
LYB.US	LyondellBasell Industries N.V	20230517	89.01	89.65	88.04	89.16	1352600	89.16	up	up	correct
LYG.US	Lloyds Banking Group plc	20230517	2.27	2.32	2.25	2.31	9183100	2.31	up	up	correct
LYV.US	Live Nation Entertainment Inc	20230517	81.44	82.58	81.01	82.05	1934600	82.05	up	up	correct
LZB.US	La	20230517	27.52	27.91	27.43	27.73	197400	27.73	up	up	correct
M.US	Macy's Inc	20230517	14.88	15.65	14.81	15.61	12199800	15.61	up	up	correct
MA.US	Mastercard Incorporated	20230517	382.2	387.52	379.13	387	3260300	387	up	up	correct
MAA.US	PI	20230517	55.2501	55.9	55.2501	55.6	719	55.6	up	down	incorrect
MAC.US	The Macerich Company	20230517	9.23	9.66	9.15	9.65	1298700	9.48	up	up	correct
MAIN.US	Main Street Capital Corporation	20230517	39.24	39.36	38.95	39.21	437900	39.21	down	up	incorrect
MAN.US	ManpowerGroup Inc	20230517	71.02	73	70.55	72.73	332700	72.73	up	up	correct
MANU.US	Manchester United plc	20230517	19.82	20.25	18.72	19.16	2674400	19.16	down	up	incorrect
MAS.US	Masco Corporation	20230517	51.64	52.95	51.45	52.85	1331100	52.85	up	down	incorrect
MATX.US	Matson Inc	20230517	68.18	69.65	67.42	69.62	305900	69.62	up	up	correct
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20230517	7.92	7.94	7.9	7.92	38600	7.92
MAX.US	MediaAlpha Inc	20230517	5.38	6.27	5.354	6.21	617600	6.21	up	up	correct
MBI.US	MBIA Inc	20230517	7.88	8.14	7.81	7.86	615700	7.86	down	down	correct
MBSC.US	UN	20230517	10.49	10.49	10.49	10.49	0	10.49
MC.US	Moelis & Company	20230517	34.94	36.17	34.85	36.1	600300	36.1	up	up	correct
MCB.US	Metropolitan Bank Holding Corp	20230517	24.18	26.4	23.11	25.03	703500	25.03	up	up	correct
MCD.US	McDonald's Corporation	20230517	295.52	295.52	292.65	293.46	2802100	293.46	down	down	correct
MCG.US	Membership Collective Group Inc	20230517	6.74	7.065	6.7	7	138760	7	up	up	correct
MCI.US	Barings Corporate Investors	20230517	13.1	13.25	13.1	13.19	34700	13.19	up	up	correct
MCK.US	McKesson Corporation	20230517	397.61	401.53	394.88	400.96	1124500	400.96	up	up	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20230517	7.63	7.67	7.53	7.61	77600	7.61	down	down	correct
MCO.US	Moody's Corporation	20230517	309.94	311.36	306.71	309.48	876200	308.71	down	down	correct
MCR.US	MFS Charter Income Trust	20230517	6.06	6.09	6.05	6.07	49600	6.07	up	up	correct
MCS.US	The Marcus Corporation	20230517	15.96	16.31	15.91	16.07	208700	16.07	up	down	incorrect
MCW.US	Mister Car Wash Inc.	20230517	9	9.1	8.95	9.01	683800	9.01	up	up	correct
MCY.US	Mercury General Corporation	20230517	30.66	31.15	30.45	30.77	136600	30.77	up	up	correct
MD.US	MEDNAX Inc	20230517	13.84	13.96	13.63	13.78	489800	13.78	down	down	correct
MDC.US	M.D.C. Holdings Inc	20230517	41.78	42.24	41.69	42.1	426600	42.1	up	up	correct
MDT.US	Medtronic plc	20230517	89.04	89.09	87.79	88.58	6632000	88.58	down	down	correct
MDU.US	MDU Resources Group Inc	20230517	29.08	29.25	28.82	29.01	1359000	29.01	down	down	correct
MEC.US	Mayville Engineering Company Inc	20230517	12.26	12.28	11.81	12.19	155200	12.19	down	down	correct
MED.US	Medifast Inc	20230517	90.63	91.39	89.99	90.32	152800	90.32	down	down	correct
MEG.US	Montrose Environmental Group Inc	20230517	37.31	39.24	37.31	38.85	219152	38.85	up	up	correct
MEGI.US	MainStay CBRE Global Infrastructure Megatrends Fund	20230517	14.11	14.244	14.06	14.12	87200	14.0117	up	up	correct
MEI.US	Methode Electronics Inc	20230517	41.2	41.79	40.91	41.64	155400	41.64	up	up	correct
MER.US	PK	20230517	25.1	25.24	25.08	25.16	38990	25.16	up	up	correct
MET.US	PF	20230517	20.56	20.99	20.5075	20.95	44127	20.95	up	up	correct
MFA.US	PC	20230517	16.96	17.27	16.96	17.27	3317	17.27	up	up	correct
MFC.US	Manulife Financial Corporation	20230517	19.22	19.42	19.11	19.37	2561500	19.37	up	up	correct
MFG.US	Mizuho Financial Group Inc	20230517	3.03	3.08	3.02	3.06	1334200	3.06	up	up	correct
MFM.US	MFS Municipal Income Trust	20230517	5.1	5.1	5.06	5.07	85000	5.07	down	down	correct
MFV.US	MFS Special Value Trust	20230517	4.09	4.1	4.07	4.08	13200	4.08	down	down	correct
MG.US	Mistras Group Inc	20230517	6.82	7.1	6.82	7	46500	7	up	up	correct
MGA.US	Magna International Inc	20230517	51.97	52.46	51.29	52.29	1483100	51.83	up	up	correct
MGF.US	MFS Government Markets Income Trust	20230517	3.24	3.26	3.24	3.24	60800	3.24
MGM.US	MGM Resorts International	20230517	41.45	42.76	41.45	42.19	4090700	42.19	up	up	correct
MGR.US	Affiliated Managers Group Inc	20230517	22.52	22.84	22.45	22.6	40200	22.6	up	up	correct
MGRB.US	MGRB	20230517	17.03	17.27	16.95	17.16	17300	17.16	up	down	incorrect
MGRD.US	MGRD	20230517	15.5	15.53	15.11	15.45	9100	15.45	down	down	correct
MGY.US	Magnolia Oil & Gas Corporation	20230517	19.63	19.98	19.24	19.61	1779300	19.61	down	down	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20230517	11.6	11.61	11.57	11.59	91900	11.59	down	down	correct
MHF.US	Western Asset Municipal High Income Fund Inc	20230517	6.44	6.45	6.42	6.44	8700	6.44
MHI.US	Pioneer Municipal High Income Fund Inc	20230517	8.54	8.58	8.54	8.57	45440	8.57	up	up	correct
MHK.US	Mohawk Industries Inc	20230517	94.85	96.76	94.77	96.67	449400	96.67	up	down	incorrect
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20230517	15.6	15.6	15.57	15.57	900	15.57	down	down	correct
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20230517	10.39	10.39	10.27	10.32	49800	10.32	down	down	correct
MHNC.US	Maiden Holdings North America Ltd	20230517	16.85	16.99	16.85	16.92	2900	16.92	up	up	correct
MIN.US	MFS Intermediate Income Trust	20230517	2.75	2.76	2.74	2.75	376500	2.75
MIR.US	Mirion Technologies Inc	20230517	7.57	7.8	7.535	7.78	962840	7.78	up	up	correct
MITT.US	PC	20230517	17.23	17.23	17.0993	17.1	9270	17.1	down	down	correct
MIXT.US	MiX Telematics Limited	20230517	7.44	7.56	7.26	7.33	27100	7.33	down	down	correct
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20230517	11.01	11.06	10.97	11.02	35100	11.02	up	up	correct
MKC.US	V	20230517	89.49	89.49	89.49	89.49	154	89.49
MKL.US	Markel Corporation	20230517	1361.5699	1363.8	1338.75	1348.09	26600	1348.09	down	down	correct
ML.US	MoneyLion Inc	20230517	11.73	11.76	10.03	10.39	98300	10.39	down	down	correct
MLI.US	Mueller Industries Inc	20230517	75.68	76.94	75.21	76.91	349500	76.91	up	up	correct
MLM.US	Martin Marietta Materials Inc	20230517	405	407.78	401.95	407.37	303400	407.37	up	up	correct
MLNK.US	MeridianLink Inc.	20230517	16.73	17.32	16.44	17.26	96500	17.26	up	up	correct
MLP.US	Maui Land & Pineapple Company Inc	20230517	12.14	12.55	12.03	12.46	24900	12.46	up	down	incorrect
MLR.US	Miller Industries Inc	20230517	34.5	35	34.38	34.95	27900	34.95	up	up	correct
MMC.US	Marsh & McLennan Companies Inc	20230517	181.14	181.25	177.87	178.1	1993500	178.1	down	up	incorrect
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20230517	17.11	17.16	16.75	16.85	84000	16.85	down	down	correct
MMI.US	Marcus & Millichap Inc	20230517	28.41	28.95	28.23	28.77	137100	28.77	up	down	incorrect
MMM.US	3M Company	20230517	98.42	100.31	98	100.18	3578000	98.68	up	up	correct
MMP.US	Magellan Midstream Partners L.P	20230517	61.21	62.17	61	62.02	3382900	62.02	up	up	correct
MMS.US	Maximus Inc	20230517	80.01	81.77	79.08	81.23	486400	81.23	up	up	correct
MMT.US	MFS Multimarket Income Trust	20230517	4.47	4.49	4.45	4.48	63800	4.48	up	up	correct
MMU.US	Western Asset Managed Municipals Fund Inc	20230517	10.02	10.03	10	10.01	29500	10.01	down	down	correct
MNP.US	Western Asset Municipal Partners Fund Inc	20230517	11.87	11.87	11.77	11.82	24300	11.82	down	down	correct
MNSO.US	MINISO Group Holding Limited	20230517	16.92	18.23	16.89	17.5	1960600	17.5	up	up	correct
MO.US	Altria Group Inc	20230517	45.18	45.5	44.87	45.34	6316200	45.34	up	up	correct
MOD.US	Modine Manufacturing Company	20230517	20.38	21.25	20.38	21.18	224400	21.18	up	down	incorrect
MODN.US	Model N Inc	20230517	28.77	29.42	28.77	29.21	546600	29.21	up	up	correct
MOG.US	A	20230517	92.68	94.09	92.28	93.85	108582	93.85	up	up	correct
MOGU.US	MOGU Inc	20230517	2.36	2.375	2.33	2.34	2900	2.34	down	down	correct
MOH.US	Molina Healthcare Inc	20230517	287.71	295.83	286.3	295.46	358400	295.46	up	down	incorrect
MOS.US	The Mosaic Company	20230517	35.2	35.31	34.46	35.23	7285200	35.23	up	up	correct
MOV.US	Movado Group Inc	20230517	24.95	25.53	24.95	25.36	184600	25.36	up	up	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20230517	11.12	11.21	11.12	11.15	13400	11.15	up	up	correct
MPC.US	Marathon Petroleum Corporation	20230517	108.32	111.27	107.11	110.63	3730500	110.63	up	up	correct
MPLX.US	MPLX LP	20230517	33.79	34.03	33.64	34	1353400	34	up	down	incorrect
MPV.US	Barings Participation Investors	20230517	11.64	11.8	11.45	11.72	27800	11.72	up	up	correct
MPW.US	Medical Properties Trust Inc	20230517	7.25	7.63	7.24	7.62	10100500	7.62	up	up	correct
MPX.US	Marine Products Corporation	20230517	14.3	14.46	14.14	14.46	31000	14.46	up	up	correct
MQT.US	BlackRock MuniYield Quality Fund II Inc	20230517	10.15	10.15	10.03	10.05	19800	10.05	down	down	correct
MQY.US	BlackRock MuniYield Quality Fund Inc	20230517	11.55	11.57	11.48	11.48	99900	11.48	down	down	correct
MRC.US	MRC Global Inc	20230517	8.85	9	8.8	8.94	431600	8.94	up	up	correct
MRK.US	Merck & Co. Inc	20230517	116.37	116.66	113.48	114.76	7210400	114.76	down	down	correct
MRO.US	Marathon Oil Corporation	20230517	22.31	22.96	22.07	22.71	11964700	22.71	up	up	correct
MS.US	PL	20230517	21.285	21.47	21.285	21.39	27538	21.39	up	up	correct
MSA.US	MSA Safety Incorporated	20230517	142.55	144.13	140.55	143.74	107700	143.74	up	up	correct
MSB.US	Mesabi Trust	20230517	19.22	19.5	18.01	19.44	90800	19.44	up	down	incorrect
MSC.US	Studio City International Holdings Limited	20230517	6.84	7.92	6.84	7.39	20700	7.39	up	down	incorrect
MSCI.US	MSCI Inc	20230517	461.65	463.31	457.79	461.27	389500	461.27	down	down	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20230517	6.38	6.41	6.37	6.38	51400	6.38
MSI.US	Motorola Solutions Inc	20230517	293.2	293.51	289.22	292.65	651300	292.65	down	down	correct
MSM.US	MSC Industrial Direct Co. Inc	20230517	91.27	92	90.97	91.82	327800	91.82	up	down	incorrect
MT.US	ArcelorMittal	20230517	26.52	26.8	26.4	26.45	6419600	26.45	down	down	correct
MTB.US	M&T Bank Corporation	20230517	115.21	120	114.86	119.98	1073400	119.98	up	up	correct
MTCN.US	Arcelormittal	20230517	61.77	62.67	61.77	61.83	2282300	61.83	up	down	incorrect
MTD.US	Mettler	20230517	1380.35	1382.95	1341.26	1369.17	110300	1369.17	down	down	correct
MTDR.US	Matador Resources Company	20230517	43.37	44.35	42.52	44.18	1182700	44.18	up	down	incorrect
MTG.US	MGIC Investment Corporation	20230517	14.89	15.19	14.85	15.15	2511700	15.15	up	up	correct
MTH.US	Meritage Homes Corporation	20230517	123.11	123.28	119.99	121.99	574037	121.99	down	down	correct
MTN.US	Vail Resorts Inc	20230517	238.3	241.54	238.3	239.76	165100	239.76	up	up	correct
MTR.US	Mesa Royalty Trust	20230517	20.84	21.33	20	20.27	11300	20.27	down	down	correct
MTRN.US	Materion Corporation	20230517	102.91	104.89	101.63	104.48	146000	104.48	up	up	correct
MTW.US	The Manitowoc Company Inc	20230517	15.13	15.49	15.06	15.28	231800	15.28	up	down	incorrect
MTX.US	Minerals Technologies Inc	20230517	59.3	60.9	59.21	60.48	142700	60.48	up	down	incorrect
MTZ.US	MasTec Inc	20230517	96.36	97	95.16	96.18	438700	96.18	down	down	correct
MUA.US	BlackRock MuniAssets Fund Inc	20230517	10.34	10.34	10.2	10.2	49400	10.2	down	down	correct
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20230517	10.79	10.81	10.74	10.76	122100	10.76	down	down	correct
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20230517	9.72	9.75	9.7	9.71	16300	9.71	down	up	incorrect
MUFG.US	Mitsubishi UFJ Financial Group Inc	20230517	6.84	6.96	6.84	6.93	5110600	6.93	up	up	correct
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20230517	11.42	11.46	11.41	11.45	79400	11.45	up	down	incorrect
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20230517	11.09	11.15	11.07	11.11	59200	11.11	up	up	correct
MUR.US	Murphy Oil Corporation	20230517	33.79	34.92	33.4	34.9	1565900	34.9	up	up	correct
MUSA.US	Murphy USA Inc	20230517	278.68	280.73	276.08	279.87	158500	279.87	up	up	correct
MUX.US	McEwen Mining Inc	20230517	7.72	7.91	7.622	7.9	280400	7.9	up	up	correct
MVF.US	BlackRock MuniVest Fund Inc	20230517	6.7	6.72	6.69	6.7	87000	6.7
MVO.US	MV Oil Trust	20230517	11.91	11.97	11.58	11.95	38900	11.95	up	up	correct
MVT.US	BlackRock MuniVest Fund II Inc	20230517	10.36	10.47	10.36	10.41	52000	10.41	up	up	correct
MWA.US	Mueller Water Products Inc	20230517	13.54	13.69	13.46	13.62	552900	13.62	up	up	correct
MX.US	Magnachip Semiconductor Corporation	20230517	8.84	9.14	8.8	9.07	178200	9.07	up	up	correct
MXE.US	Mexico Equity & Income Fund Inc	20230517	10.25	10.25	10.13	10.17	12600	10.17	down	down	correct
MXF.US	The Mexico Fund Inc	20230517	16.8	16.8	16.67	16.72	27500	16.72	down	down	correct
MXL.US	MaxLinear Inc	20230517	25.4	26.6	25.22	26.39	622000	26.39	up	up	correct
MYD.US	BlackRock MuniYield Fund Inc	20230517	10.4	10.4	10.36	10.39	63900	10.39	down	down	correct
MYE.US	Myers Industries Inc	20230517	19	19.38	18.95	19.34	113500	19.34	up	up	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20230517	10.97	10.99	10.9	10.98	134900	10.98	up	down	incorrect
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20230517	9.98	9.99	9.93	9.93	39800	9.93	down	down	correct
MYTE.US	MYT Netherlands Parent B.V	20230517	3.87	3.98	3.75	3.82	72100	3.82	down	up	incorrect
NAC.US	Nuveen California Quality Municipal Income Fund	20230517	10.75	10.75	10.7	10.7	241000	10.7	down	down	correct
NAD.US	Nuveen Quality Municipal Income Fund	20230517	11.26	11.26	11.23	11.24	353000	11.24	down	down	correct
NAN.US	Nuveen New York Quality Municipal Income Fund	20230517	10.93	10.94	10.84	10.86	39200	10.86	down	down	correct
NAPA.US	The Duckhorn Portfolio Inc	20230517	13.96	14.015	13.855	13.89	494647	13.89	down	down	correct
NAT.US	Nordic American Tankers Limited	20230517	3.62	3.66	3.59	3.65	1575200	3.65	up	up	correct
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20230517	10.78	10.81	10.76	10.76	14800	10.76	down	down	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20230517	15.85	15.89	15.8	15.8	41700	15.8	down	up	incorrect
NBHC.US	National Bank Holdings Corporation	20230517	29.6	31.9	29.31	31.76	350200	31.76	up	down	incorrect
NBR.US	Nabors Industries Ltd	20230517	86.7	90.74	85.4	89.5	213900	89.5	up	up	correct
NBXG.US	Neuberger Berman Next Generation Connectivity Fund Inc	20230517	9.67	9.83	9.62	9.82	168100	9.82	up	up	correct
NC.US	NACCO Industries Inc	20230517	31.51	32.31	31.37	31.75	22400	31.75	up	up	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20230517	8.68	8.77	8.62	8.66	85300	8.66	down	up	incorrect
NCLH.US	Norwegian Cruise Line Holdings Ltd	20230517	13.64	14.4	13.62	14.35	18621100	14.35	up	up	correct
NCR.US	NCR Corporation	20230517	23.73	24.15	23.57	23.97	1722500	23.97	up	up	correct
NCV.US	PA	20230517	21.53	21.66	21.53	21.66	314	21.66	up	up	correct
NCZ.US	PA	20230517	21.07	21.1	21.02	21.1	1978	21.1	up	up	correct
NDMO.US	Nuveen Dynamic Municipal Opportunities Fund	20230517	10.37	10.65	10.355	10.6	167000	10.6	up	up	correct
NDP.US	Tortoise Energy Independence Fund Inc	20230517	28.26	28.26	28.26	28.26	400	28.26
NE.US	Noble Corporation	20230517	37.24	37.6	36.38	37.58	793400	37.58	up	up	correct
NEA.US	Nuveen AMT	20230517	10.95	10.95	10.89	10.91	694700	10.91	down	down	correct
NEM.US	Newmont Corporation	20230517	44.9	45.38	44.65	44.75	8409800	44.75	down	down	correct
NEP.US	NextEra Energy Partners LP	20230517	60.27	60.312	58.835	59.55	961400	59.55	down	down	correct
NET.US	Cloudflare Inc	20230517	51.5	54.47	51.25	54.2	6230400	54.2	up	up	correct
NETI.US	Eneti Inc	20230517	8.49	8.69	8.29	8.6	242500	8.6	up	up	correct
NEU.US	NewMarket Corporation	20230517	391.87	397	391.87	393.45	20300	393.45	up	down	incorrect
NEWR.US	New Relic Inc	20230517	76.23	86	76.23	83.84	2141100	83.84	up	up	correct
NEX.US	NexTier Oilfield Solutions Inc	20230517	7.41	7.9	7.41	7.72	2944200	7.72	up	up	correct
NEXA.US	Nexa Resources S.A	20230517	5.85	5.9	5.73	5.8	25900	5.8	down	down	correct
NFG.US	National Fuel Gas Company	20230517	50.67	51.54	50.54	51.24	513700	51.24	up	down	incorrect
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20230517	11.59	11.65	11.55	11.62	154800	11.62	up	up	correct
NGG.US	National Grid plc	20230517	72.65	72.65	71.85	72.44	485473	72.44	down	up	incorrect
NGL.US	PC	20230517	22	22	22	22	19	22
NGS.US	Natural Gas Services Group Inc	20230517	10.67	10.67	10.31	10.4	68500	10.4	down	down	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20230517	11.27	11.69	11.15	11.64	31400	11.64	up	down	incorrect
NGVT.US	Ingevity Corporation	20230517	52.42	54	52.21	53.3	402400	53.3	up	up	correct
NHI.US	National Health Investors Inc	20230517	52.51	53.41	52.09	53.36	154000	53.36	up	up	correct
NI.US	PB	20230517	24.96	25.29	24.86	25.05	41088	25.05	up	up	correct
NIE.US	AllianzGI Equity & Convertible Income Fund	20230517	19.85	19.9	19.79	19.89	93000	19.89	up	up	correct
NIM.US	Nuveen Select Maturities Municipal Fund	20230517	9.22	9.22	9.06	9.1	11200	9.1	down	down	correct
NIMC.US	NiSource Inc	20230517	102.75	102.84	102.5	102.84	27800	102.84	up	down	incorrect
NINE.US	Nine Energy Service Inc	20230517	3.03	3.39	3	3.33	1113100	3.33	up	up	correct
NIO.US	NIO Inc	20230517	7.82	8.05	7.79	8.03	33411500	8.03	up	down	incorrect
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20230517	12.76	12.8	12.74	12.75	36500	12.75	down	up	incorrect
NJR.US	New Jersey Resources Corporation	20230517	49.44	49.63	48.83	49.4	473900	49.4	down	down	correct
NKE.US	NIKE Inc	20230517	116.38	117.13	115.25	116.98	7765400	116.98	up	up	correct
NKG.US	Nuveen Georgia Quality Municipal Income Fund	20230517	0.45	0.465	0.445	0.445	56000	0.445	down	down	correct
NKX.US	Nuveen California AMT	20230517	11.38	11.38	11.21	11.25	149400	11.25	down	down	correct
NL.US	NL Industries Inc	20230517	5.56	5.75	5.56	5.64	17200	5.64	up	up	correct
NLS.US	Nautilus Inc	20230517	1.19	1.2	1.17	1.18	69600	1.18	down	down	correct
NLY.US	PI	20230517	22.78	23	22.5	22.95	82008	22.95	up	up	correct
NM.US	PH	20230517	19.51	19.51	19.51	19.51	58	19.51
NMAI.US	Nuveen Multi	20230517	11.47	11.58	11.47	11.55	59700	11.55	up	up	correct
NMCO.US	Nuveen Municipal Credit Opportunities Fund	20230517	11.03	11.14	10.95	10.97	148800	10.97	down	down	correct
NMG.US	Nouveau Monde Graphite Inc	20230517	3.59	3.65	3.49	3.54	104900	3.54	down	down	correct
NMI.US	Nuveen Municipal Income Fund Inc	20230517	9.41	9.53	9.32	9.53	17500	9.53	up	up	correct
NMK.US	PC	20230517	78	78	78	78	0	78
NMM.US	Navios Maritime Partners L.P	20230517	23.01	23.01	22.54	22.87	66100	22.87	down	up	incorrect
NMPRH.US	Navios Maritime Holdings Inc	20230517	19.51	19.51	19.51	19.51	58	19.51
NMR.US	Nomura Holdings Inc	20230517	3.63	3.68	3.62	3.68	786800	3.68	up	up	correct
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20230517	11.09	11.14	11.06	11.14	9700	11.14	up	up	correct
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20230517	10.4	10.42	10.4	10.41	13900	10.41	up	up	correct
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20230517	10.48	10.48	10.4	10.41	231500	10.41	down	down	correct
NNI.US	Nelnet Inc	20230517	95.01	96.13	94.06	95.72	38600	95.72	up	up	correct
NNN.US	National Retail Properties Inc	20230517	43.26	43.79	43.02	43.78	1244800	43.78	up	up	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20230517	8.65	8.7	8.6	8.6	14600	8.6	down	down	correct
NOA.US	North American Construction Group Ltd	20230517	19.4	19.45	19.05	19.33	38200	19.33	down	down	correct
NOAH.US	Noah Holdings Limited	20230517	15.93	16.09	15.77	15.89	42800	15.89	down	down	correct
NOC.US	Northrop Grumman Corporation	20230517	439	448.4	437.58	447.34	758300	447.34	up	up	correct
NOK.US	Nokia Corporation	20230517	3.98	4.03	3.98	4.02	13023469	4.02	up	up	correct
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20230517	10.08	10.0884	10.05	10.08	8383	10.08
NOMD.US	Nomad Foods Limited	20230517	17.84	18.13	17.58	17.6	532204	17.6	down	down	correct
NOV.US	NOV Inc	20230517	14.75	15.1	14.6	15	3675600	15	up	up	correct
NOVA.US	Sunnova Energy International Inc	20230517	15.2	16.07	14.882	15.86	3603900	15.86	up	up	correct
NOW.US	ServiceNow Inc	20230517	479.49	494.94	477.16	492.92	3217600	492.92	up	up	correct
NPCT.US	Nuveen Core Plus Impact Fund	20230517	9.89	9.96	9.89	9.93	53200	9.93	up	up	correct
NPK.US	National Presto Industries Inc	20230517	74.02	74.92	73.67	74.92	30100	74.92	up	up	correct
NPO.US	EnPro Industries Inc	20230517	95.02	97.7	94.77	97.47	101200	97.47	up	up	correct
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20230517	11.08	11.12	11.07	11.08	7300	11.08
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20230517	11.27	11.28	11.25	11.26	44200	11.26	down	down	correct
NR.US	Newpark Resources Inc	20230517	3.7	3.82	3.67	3.81	414800	3.81	up	up	correct
NREF.US	PA	20230517	18.604	18.604	18.54	18.56	1843	18.56	down	down	correct
NRG.US	NRG Energy Inc	20230517	33.86	33.86	32.73	33.41	6236700	33.41	down	down	correct
NRGX.US	PIMCO Energy and Tactical Credit Opportunities Fund	20230517	14.36	14.62	14.28	14.53	59600	14.53	up	up	correct
NRK.US	Nuveen New York AMT	20230517	10.39	10.39	10.26	10.33	128900	10.33	down	down	correct
NRP.US	Natural Resource Partners L.P	20230517	49.45	51.54	49.07	49.49	13100	49.49	up	up	correct
NRT.US	North European Oil Royalty Trust	20230517	16.11	16.25	15.6501	15.73	407759	14.68	down	down	correct
NRUC.US	National Rural Utilities Cooperative Finance Corp	20230517	24.6	24.64	24.39	24.48	44400	24.48	down	down	correct
NS.US	PC	20230517	25.25	25.5678	25.25	25.43	18008	25.43	up	up	correct
NSA.US	PA	20230517	23.3803	23.3803	22.8424	23.2157	6771	23.2157	down	down	correct
NSC.US	Norfolk Southern Corporation	20230517	213.85	216.77	213.14	214.98	1374000	214.98	up	up	correct
NSL.US	Nuveen Senior Income Fund	20230517	4.51	4.52	4.5	4.51	78200	4.51
NSP.US	Insperity Inc	20230517	109.28	110.17	108.69	109.98	243500	109.98	up	up	correct
NTB.US	The Bank of N.T. Butterfield & Son Limited	20230517	24.3	25.31	24.23	25.24	248007	25.24	up	up	correct
NTCO.US	Natura &Co Holding S.A	20230517	5.22	5.35	5.115	5.35	717600	5.35	up	up	correct
NTEST.US	Z	20230517	25	25	25	25	0	25
NTG.US	Tortoise Midstream Energy Fund Inc	20230517	32.83	32.92	32.53	32.66	6000	32.66	down	down	correct
NTR.US	Nutrien Ltd	20230517	61.26	61.46	60.28	61.1	4842700	61.1	down	down	correct
NTST.US	NETSTREIT Corp	20230517	17.81	17.97	17.58	17.96	721687	17.96	up	up	correct
NTZ.US	Natuzzi S.p.A	20230517	5.03	5.03	4.94	4.94	200	4.94	down	down	correct
NUE.US	Nucor Corporation	20230517	139.01	140.34	137.85	139.64	1074100	139.64	up	up	correct
NUS.US	Nu Skin Enterprises Inc	20230517	36.73	37.03	36.52	36.71	295900	36.71	down	down	correct
NUV.US	Nuveen Municipal Value Fund Inc	20230517	8.74	8.76	8.72	8.73	194300	8.73	down	down	correct
NUW.US	Nuveen AMT	20230517	13.76	13.86	13.56	13.63	68700	13.63	down	down	correct
NVG.US	Nuveen AMT	20230517	11.62	11.63	11.53	11.54	343500	11.54	down	down	correct
NVGS.US	Navigator Holdings Ltd	20230517	13	13	12.81	12.88	105200	12.88	down	down	correct
NVR.US	NVR Inc	20230517	5880.1401	5900	5795.6001	5833.1602	19400	5833.1602	down	down	correct
NVRO.US	Nevro Corp	20230517	27.56	28.21	27.18	27.78	610600	27.78	up	up	correct
NVS.US	Novartis AG	20230517	102.29	102.29	100.89	101.22	2616200	101.22	down	down	correct
NVST.US	Envista Holdings Corporation	20230517	34.36	34.93	33.74	34.75	1418600	34.75	up	up	correct
NVT.US	nVent Electric plc	20230517	40.89	41.44	40.64	41.3	606600	41.3	up	up	correct
NVTA.US	Invitae Corporation	20230517	1.18	1.19	1.05	1.17	14045600	1.17	down	up	incorrect
NWG.US	NatWest Group plc	20230517	6.64	6.77	6.62	6.74	1943200	6.74	up	up	correct
NWN.US	Northwest Natural Holding Company	20230517	44.54	45.09	44.27	44.9	161200	44.9	up	down	incorrect
NX.US	Quanex Building Products Corporation	20230517	20.24	20.61	20.13	20.52	105600	20.52	up	up	correct
NXC.US	Nuveen California Select Tax	20230517	13.35	13.35	13.33	13.33	900	13.33	down	down	correct
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20230517	11.5	11.55	11.48	11.49	59700	11.49	down	down	correct
NYC.US	New York City REIT Inc	20230517	7.65	8.23	7.65	8.19	7708	8.19	up	up	correct
NXN.US	Nuveen New York Select Tax	20230517	12.1	12.1	12	12	300	12	down	down	correct
NXP.US	Nuveen Select Tax	20230517	14.58	14.58	14.39	14.49	56400	14.49	down	down	correct
NXRT.US	NexPoint Residential Trust Inc	20230517	40.45	41.05	39.78	40.88	102900	40.88	up	up	correct
NYCB.US	PU	20230517	39.54	40.68	38.75	39	17244	39	down	up	incorrect
NYT.US	The New York Times Company	20230517	36.53	36.8	36.24	36.7	1002600	36.7	up	down	incorrect
NZF.US	Nuveen Municipal Credit Income Fund	20230517	11.6	11.62	11.56	11.59	340500	11.59	down	down	correct
O.US	Realty Income Corporation	20230517	60.39	60.74	59.94	60.65	3722300	60.65	up	up	correct
OAK.US	PB	20230517	21.4	22.1	21.4	22	9182	22	up	down	incorrect
OC.US	Owens Corning	20230517	107.49	109.62	107.4	109.09	726300	109.09	up	up	correct
OCFT.US	OneConnect Financial Technology Co. Ltd	20230517	4.92	5.11	4.81	5.09	24100	5.09	up	up	correct
OCN.US	Ocwen Financial Corporation	20230517	27.68	28.32	27.66	28.09	42200	28.09	up	up	correct
ODC.US	Oil	20230517	39.88	41.52	39.75	41.28	11500	41.28	up	up	correct
OEC.US	Orion Engineered Carbons S.A	20230517	24.09	24.6	24.085	24.5	476400	24.5	up	up	correct
OFC.US	Corporate Office Properties Trust	20230517	22.79	23.25	22.72	23.24	755000	23.24	up	up	correct
OFG.US	OFG Bancorp	20230517	24.09	25.1	23.94	24.96	285900	24.96	up	up	correct
OGE.US	OGE Energy Corp	20230517	36.66	36.76	36.34	36.46	1223900	36.46	down	down	correct
OGN.US	Organon & Co	20230517	20.38	20.58	20.12	20.58	1890900	20.58	up	up	correct
OGS.US	ONE Gas Inc	20230517	79.19	80.16	78.57	79.9	358500	79.9	up	down	incorrect
OHI.US	Omega Healthcare Investors Inc	20230517	29.1	29.5	28.87	29.49	1463700	29.49	up	up	correct
OI.US	O	20230517	21.12	21.66	21.02	21.48	1027000	21.48	up	up	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20230517	6.15	6.21	6.13	6.18	74300	6.18	up	up	correct
OII.US	Oceaneering International Inc	20230517	16.31	16.56	16.07	16.4	567900	16.4	up	up	correct
OIS.US	Oil States International Inc	20230517	6.77	6.84	6.65	6.8	402000	6.8	up	up	correct
OKE.US	ONEOK Inc	20230517	57.06	57.75	55.91	57.2	5842500	57.2	up	up	correct
OLN.US	Olin Corporation	20230517	52	53.32	51.7	52.92	1112300	52.92	up	up	correct
OLO.US	Olo Inc	20230517	6.86	7.1	6.67	6.83	2383700	6.83	down	up	incorrect
OLP.US	One Liberty Properties Inc	20230517	19.68	20.05	19.5	20.01	54100	20.01	up	up	correct
OMC.US	Omnicom Group Inc	20230517	92.59	93.24	91.77	92.93	1552000	92.93	up	up	correct
OMF.US	OneMain Holdings Inc	20230517	35.97	37.12	35.57	36.92	1148800	36.92	up	up	correct
OMI.US	Owens & Minor Inc	20230517	19.5	19.76	18.98	19.67	657200	19.67	up	down	incorrect
ONON.US	On Holding AG	20230517	29.31	29.41	27.52	27.9	13898100	27.9	down	down	correct
ONTF.US	ON24 Inc	20230517	7.72	7.87	7.61	7.83	407500	6.7578	up	up	correct
ONTO.US	Onto Innovation Inc	20230517	95.91	99.13	94.07	97.95	464700	97.95	up	up	correct
OOMA.US	Ooma Inc	20230517	13.55	13.75	13.35	13.59	64100	13.59	up	up	correct
OPY.US	Oppenheimer Holdings Inc	20230517	36.68	37.55	36.55	37.29	36200	37.29	up	up	correct
OR.US	Osisko Gold Royalties Ltd	20230517	16.9	16.9	16.48	16.62	774800	16.62	down	up	incorrect
ORA.US	Ormat Technologies Inc	20230517	84.03	84.6	83.5	84.37	299200	84.37	up	up	correct
ORAN.US	Orange S.A	20230517	12.46	12.46	12.33	12.39	321400	12.39	down	down	correct
ORC.US	Orchid Island Capital Inc	20230517	9.91	10.02	9.85	9.98	517500	9.98	up	up	correct
ORCC.US	Owl Rock Capital Corporation	20230517	12.92	13.015	12.795	12.97	1547957	12.97	up	up	correct
ORCL.US	Oracle Corporation	20230517	98.78	100.4	98.43	99.77	9436000	99.77	up	down	incorrect
ORI.US	Old Republic International Corporation	20230517	25.57	25.67	25.35	25.36	1170400	25.36	down	down	correct
ORN.US	Orion Group Holdings Inc	20230517	2.69	2.74	2.56	2.59	48000	2.59	down	down	correct
OSCR.US	Oscar Health Inc	20230517	6.99	7.412	6.79	7.3	3278900	7.3	up	up	correct
OSG.US	Overseas Shipholding Group Inc	20230517	3.94	3.94	3.85	3.86	485835	3.86	down	up	incorrect
OSI.US	UN	20230517	10.25	10.25	10.25	10.25	0	10.25
OSK.US	Oshkosh Corporation	20230517	73.5	74.99	73.31	74.74	403400	74.74	up	up	correct
OUT.US	Outfront Media Inc. (REIT)	20230517	14.09	14.63	14.02	14.51	1514800	14.51	up	up	correct
OVV.US	Ovintiv Inc	20230517	32.54	33.36	32.08	33.11	3408100	33.11	up	down	incorrect
OXM.US	Oxford Industries Inc	20230517	107.44	109.59	106.46	109	212300	109	up	up	correct
OXY.US	Occidental Petroleum Corporation	20230517	58.7	59.17	58.18	58.92	9549100	58.92	up	up	correct
OZ.US	Belpointe PREP LLC Unit	20230517	93.96	93.96	93.9	93.92	5000	93.92	down	up	incorrect
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20230517	185.72	186.6	183.24	185.58	47400	185.58	down	down	correct
PACK.US	Ranpak Holdings Corp	20230517	3.36	3.5	3.31	3.47	845100	3.47	up	up	correct
PAG.US	Penske Automotive Group Inc	20230517	138.15	141.82	137.49	140.64	282200	140.64	up	up	correct
PAGS.US	PagSeguro Digital Ltd	20230517	12.24	12.55	11.955	12.51	3297300	12.51	up	up	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20230517	11.59	11.68	11.59	11.61	15100	11.61	up	up	correct
PAM.US	Pampa Energía S.A	20230517	35.15	36.19	35	35.7	90200	35.7	up	up	correct
PAR.US	PAR Technology Corporation	20230517	33.28	34.46	33.08	34	204100	34	up	down	incorrect
PARR.US	Par Pacific Holdings Inc	20230517	21.61	21.97	21.33	21.65	2125500	21.65	up	down	incorrect
PATH.US	UiPath Inc	20230517	14.97	15.24	14.61	15.12	6384737	15.12	up	up	correct
PAY.US	Paymentus Holdings Inc	20230517	9.23	9.48	9.139	9.41	32500	9.41	up	up	correct
PAYC.US	Paycom Software Inc	20230517	267.19	273.31	265.115	272.81	563600	272.81	up	up	correct
PB.US	Prosperity Bancshares Inc	20230517	59.9	62.43	59.89	61.99	780600	61.99	up	up	correct
PBA.US	Pembina Pipeline Corporation	20230517	31.35	31.46	30.93	31.33	780700	31.33	down	down	correct
PHI.US	PLDT Inc	20230517	21.64	22.05	21.64	21.89	65400	21.89	up	up	correct
PBF.US	PBF Energy Inc	20230517	36.1	37.39	35.77	37.3	3039400	37.3	up	down	incorrect
PBH.US	Prestige Consumer Healthcare Inc	20230517	58.91	59.47	57.94	59.23	330600	59.23	up	up	correct
PBI.US	PB	20230517	13.5	14.39	13.5	13.67	79171	13.67	up	up	correct
PBR.US	A	20230517	10.65	10.66	10.35	10.46	10526200	10.46	down	down	correct
PBRA.US	Petróleo Brasileiro S.A.	20230517	10.65	10.66	10.35	10.46	10528710	10.46	down	down	correct
PBT.US	Permian Basin Royalty Trust	20230517	24.23	24.69	23.5	24.55	118569	24.55	up	up	correct
PCF.US	High Income Securities Fund	20230517	6.21	6.25	6.1902	6.23	50286	6.1696	up	up	correct
PCG.US	PG&E Corporation	20230517	16.94	16.99	16.56	16.8	14484600	16.8	down	down	correct
PCGU.US	PG&E Corporation	20230517	145.91	146.58	144.71	145.6	11800	145.6	down	down	correct
PCK.US	PIMCO California Municipal Income Fund II	20230517	6.02	6.02	5.96	5.99	39300	5.99	down	down	correct
PCM.US	PCM Fund Inc	20230517	9.3	9.56	9.28	9.29	42700	9.29	down	up	incorrect
PCN.US	PIMCO Corporate & Income Strategy Fund	20230517	12.62	12.62	12.47	12.56	101100	12.56	down	up	incorrect
PCOR.US	Procore Technologies Inc	20230517	54.83	57.96	54.1	57.87	1179500	57.87	up	down	incorrect
PCQ.US	PIMCO California Municipal Income Fund	20230517	9.82	9.82	9.73	9.76	28500	9.76	down	down	correct
PD.US	PagerDuty Inc	20230517	29.21	29.41	28.66	28.95	1771200	28.95	down	down	correct
PDI.US	PIMCO Dynamic Income Fund	20230517	18	18.11	17.87	18.04	775300	18.04	up	up	correct
PDM.US	Piedmont Office Realty Trust Inc	20230517	6.17	6.38	6.01	6.34	1979500	6.34	up	up	correct
PDO.US	Pimco Dynamic Income Opportunities Fund	20230517	12.88	12.92	12.8	12.84	301600	12.84	down	down	correct
PDS.US	Precision Drilling Corporation	20230517	46.12	47.34	45.82	46.67	51800	46.67	up	up	correct
PDT.US	John Hancock Premium Dividend Fund	20230517	11.25	11.37	11.15	11.3	158300	11.3	up	up	correct
PEAK.US	Healthpeak Properties Inc	20230517	20.32	20.45	20.17	20.41	3418500	20.41	up	down	incorrect
PEB.US	PG	20230517	18.74	18.74	18.4	18.45	4071	18.45	down	down	correct
PEG.US	Public Service Enterprise Group Incorporated	20230517	61.98	62.03	61.22	61.53	1746400	61.53	down	up	incorrect
PEN.US	Penumbra Inc	20230517	315.25	316.99	312.01	313.78	234923	313.78	down	down	correct
PEO.US	Adams Natural Resources Fund Inc	20230517	19.3	19.65	19.28	19.62	127600	19.62	up	down	incorrect
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20230517	9.73	9.96	9.64	9.86	42000	9.86	up	down	incorrect
PFE.US	Pfizer Inc	20230517	36.98	37.05	36.51	36.75	23206400	36.75	down	down	correct
PFGC.US	Performance Food Group Company	20230517	58.54	58.65	57.93	58.21	852700	58.21	down	down	correct
PFH.US	CABCO Trust for JC Penney Debentures	20230517	19.51	19.845	19.47	19.78	15800	19.78	up	down	incorrect
PFL.US	PIMCO Income Strategy Fund	20230517	7.91	7.98	7.9	7.94	54900	7.94	up	up	correct
PFN.US	PIMCO Income Strategy Fund II	20230517	6.9	6.96	6.88	6.93	88600	6.93	up	up	correct
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20230517	7.41	7.56	7.41	7.56	19200	7.56	up	up	correct
PFS.US	Provident Financial Services Inc	20230517	15.18	16.06	15.18	16.01	554700	16.01	up	up	correct
PFSI.US	PennyMac Financial Services Inc	20230517	61.69	63.38	61.67	62.59	509100	62.59	up	up	correct
PG.US	The Procter & Gamble Company	20230517	156.26	156.56	153.9	155.08	4286900	155.08	down	down	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20230517	7.24	7.29	7.16	7.18	44000	7.18	down	down	correct
PGR.US	The Progressive Corporation	20230517	131.79	137.9	131.73	136.6	4312200	136.6	up	up	correct
PGRE.US	Paramount Group Inc	20230517	4.23	4.415	4.2	4.39	1417500	4.39	up	up	correct
PGTI.US	PGT Innovations Inc	20230517	25.54	26.18	25.44	26	490400	26	up	up	correct
PGZ.US	Principal Real Estate Income Fund	20230517	9.43	9.45	9.4	9.42	28200	9.42	down	down	correct
PH.US	Parker	20230517	324.29	332.98	323.3	330.92	631100	330.92	up	up	correct
PHD.US	Pioneer Floating Rate Fund Inc	20230517	8.44	8.47	8.42	8.45	121883	8.45	up	up	correct
PHG.US	Koninklijke Philips N.V	20230517	20.61	20.75	20.52	20.74	890800	20.74	up	up	correct
PHK.US	PIMCO High Income Fund	20230517	4.72	4.72	4.68	4.71	258700	4.71	down	down	correct
PHM.US	PulteGroup Inc	20230517	69.24	69.85	68.92	69.5	2595100	69.5	up	down	incorrect
PHR.US	Phreesia Inc	20230517	31.29	31.54	30.27	31.39	300100	31.39	up	up	correct
PHT.US	Pioneer High Income Fund Inc	20230517	6.58	6.62	6.56	6.57	78700	6.57	down	down	correct
PHX.US	PHX Minerals Inc	20230517	2.99	2.99	2.82	2.86	51037	2.838	down	down	correct
PII.US	Polaris Inc	20230517	102.98	106.85	102.88	106.65	599600	106.65	up	down	incorrect
PIM.US	Putnam Master Intermediate Income Trust	20230517	3.12	3.16	3.12	3.13	61600	3.13	up	up	correct
PINE.US	Alpine Income Property Trust Inc	20230517	15.36	15.62	15.25	15.6	38200	15.6	up	down	incorrect
PINS.US	Pinterest Inc	20230517	21.56	22.21	21.481	21.95	9867100	21.95	up	down	incorrect
PIPR.US	Piper Sandler Companies	20230517	127.07	129.43	126.22	129.14	84400	129.14	up	up	correct
PJT.US	PJT Partners Inc	20230517	63.86	65.98	63.775	65.7	257500	65.7	up	up	correct
PK.US	Park Hotels & Resorts Inc	20230517	13.56	13.765	13.385	13.65	2768400	13.65	up	down	incorrect
PKE.US	Park Aerospace Corp	20230517	12.55	12.83	12.42	12.63	122300	12.63	up	up	correct
PKG.US	Packaging Corporation of America	20230517	127.49	129.19	126.98	128.96	490600	128.96	up	up	correct
PKI.US	PerkinElmer Inc	20230517	114.43	115.45	113.39	115.28	868092	115.28	up	up	correct
PKX.US	POSCO	20230517	69.1	69.64	68.96	69.59	199000	69.59	up	up	correct
PLD.US	Prologis Inc	20230517	122.06	122.84	121	122.7	2684100	122.7	up	up	correct
PLNT.US	Planet Fitness Inc	20230517	69.2	70.05	69.2	69.86	645500	69.86	up	down	incorrect
PLOW.US	Douglas Dynamics Inc	20230517	27.82	28.87	27.6	28.75	149800	28.75	up	up	correct
PLTR.US	Palantir Technologies Inc	20230517	9.54	10.285	9.46	10.25	63834520	10.25	up	down	incorrect
PLYM.US	Plymouth Industrial REIT Inc	20230517	20.4	20.72	20.14	20.63	130000	20.63	up	up	correct
PM.US	Philip Morris International Inc	20230517	94.02	94.47	93.12	93.49	5658000	93.49	down	down	correct
PMF.US	PIMCO Municipal Income Fund	20230517	9.94	9.94	9.76	9.76	30700	9.76	down	down	correct
PML.US	PIMCO Municipal Income Fund II	20230517	9.13	9.14	9.06	9.1	93400	9.1	down	down	correct
PMM.US	Putnam Managed Municipal Income Trust	20230517	5.91	5.95	5.91	5.93	71200	5.93	up	up	correct
PMO.US	Putnam Municipal Opportunities Trust	20230517	10.02	10.09	10.01	10.04	83600	10.04	up	up	correct
PMT.US	PB	20230517	21.32	21.52	21.24	21.33	9088	21.33	up	up	correct
PMX.US	PIMCO Municipal Income Fund III	20230517	8.02	8.02	8	8	29700	8	down	up	incorrect
PNC.US	The PNC Financial Services Group Inc	20230517	113.49	119.29	113.49	119.25	4488300	119.25	up	up	correct
PNF.US	PIMCO New York Municipal Income Fund	20230517	8.66	8.71	8.63	8.71	4500	8.71	up	up	correct
PNI.US	PIMCO New York Municipal Income Fund II	20230517	7.59	7.61	7.58	7.59	4200	7.59
PNM.US	PNM Resources Inc	20230517	45.23	45.94	45.1	45.91	778100	45.91	up	up	correct
PNR.US	Pentair plc	20230517	58.82	59.48	58.5	59.06	854100	59.06	up	up	correct
PNW.US	Pinnacle West Capital Corporation	20230517	78.89	78.89	77.86	78.52	505200	78.52	down	down	correct
POR.US	Portland General Electric Company	20230517	50.27	50.61	49.96	50.19	1395100	50.19	down	down	correct
POST.US	Post Holdings Inc	20230517	87.59	87.71	86.41	87.37	400600	87.37	down	up	incorrect
PPG.US	PPG Industries Inc	20230517	140.01	142.82	139.59	142.41	1212200	142.41	up	down	incorrect
PPL.US	PPL Corporation	20230517	27.67	27.71	27.39	27.6	5414000	27.6	down	down	correct
PPT.US	Putnam Premier Income Trust	20230517	3.55	3.56	3.51	3.52	217100	3.52	down	down	correct
PRA.US	ProAssurance Corporation	20230517	14.08	14.22	13.02	13.04	609900	13.04	down	down	correct
PRE.US	PJ	20230517	19.45	19.6899	19.25	19.44	40779	19.44	down	down	correct
PRG.US	PROG Holdings Inc	20230517	31.94	32.33	31.69	32.22	322700	32.22	up	up	correct
PRGO.US	Perrigo Company plc	20230517	32.88	33.05	32.54	32.86	1322200	32.86	down	down	correct
PRI.US	Primerica Inc	20230517	181.04	184.63	181.04	183.78	109351	183.1402	up	up	correct
PRIF.US	PI	20230517	22.68	22.68	22.68	22.68	205	22.68
PRLB.US	Proto Labs Inc	20230517	31.41	32.35	31.41	32.13	150400	32.13	up	up	correct
PRMW.US	Primo Water Corporation	20230517	14.12	14.12	13.89	13.96	939400	13.96	down	up	incorrect
PRO.US	PROS Holdings Inc	20230517	26.35	27.59	26.35	27.31	266600	27.31	up	up	correct
PRS.US	Prudential Financial Inc	20230517	24.04	24.395	23.9709	24.36	13195	24.36	up	up	correct
PRT.US	PermRock Royalty Trust	20230517	5.6	5.615	5.46	5.48	47067	5.48	down	down	correct
PRU.US	Prudential Financial Inc	20230517	78.82	81.19	78.82	81.08	2455300	81.08	up	up	correct
PSA.US	PN	20230517	18.44	18.44	18.14	18.28	12143	18.28	down	down	correct
PSEC.US	PA	20230517	15.2342	15.405	15.2342	15.3128	4599	15.3128	up	up	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20230517	16.2	16.61	16.13	16.53	53000	16.53	up	up	correct
PSFE.US	WT	20230517	0.0607	0.07	0.0545	0.0581	43664	0.0581	down	down	correct
PSN.US	Parsons Corporation	20230517	44.63	45.31	44.43	45.03	365800	45.03	up	down	incorrect
PSO.US	Pearson plc	20230517	10.29	10.34	10.24	10.31	310200	10.31	up	up	correct
PSPC.US	UN	20230517	10.2	10.2	10.2	10.2	33939	10.2
PSTG.US	Pure Storage Inc	20230517	23.87	24.09	23.575	24.05	2165700	24.05	up	up	correct
PSTL.US	Postal Realty Trust Inc	20230517	14.65	14.745	14.42	14.7	150900	14.7	up	up	correct
PSX.US	Phillips 66	20230517	93.22	94.98	92.31	94.79	3408600	94.79	up	up	correct
PTA.US	Cohen & Steers Tax	20230517	16.02	16.48	16.01	16.43	119900	16.43	up	up	correct
PTY.US	PIMCO Corporate & Income Opportunity Fund	20230517	12.46	12.53	12.45	12.51	237000	12.51	up	up	correct
PVH.US	PVH Corp	20230517	83	85.43	82.98	85.27	546700	85.27	up	up	correct
PUMP.US	ProPetro Holding Corp	20230517	6.87	7.57	6.85	7.19	3136300	7.19	up	up	correct
PVL.US	Permianville Royalty Trust	20230517	2.42	2.49	2.4	2.43	96800	2.43	up	up	correct
PWR.US	Quanta Services Inc	20230517	170.86	171.17	168.18	169.76	969200	169.76	down	down	correct
PWSC.US	PowerSchool Holdings Inc	20230517	17.31	17.37	17.11	17.17	547900	17.17	down	down	correct
PXD.US	Pioneer Natural Resources Company	20230517	203.4	205.09	201.56	203.96	1635900	203.96	up	up	correct
PYN.US	PIMCO New York Municipal Income Fund III	20230517	6.3	6.34	6.3	6.31	3100	6.31	up	up	correct
PYS.US	PPlus Trust Series RRD	20230517	20.86	20.86	20.86	20.86	0	20.86
PYT.US	PPLUS Trust Series GSC	20230517	22.01	22.01	22.01	22.01	0	22.01
PZC.US	PIMCO California Municipal Income Fund III	20230517	7.7	7.7	7.6	7.67	34300	7.67	down	down	correct
QD.US	Qudian Inc	20230517	1.24	1.27	1.23	1.25	326900	1.25	up	up	correct
QGEN.US	QIAGEN N.V	20230517	45.09	45.09	44.53	44.95	820900	44.95	down	down	correct
QSR.US	Restaurant Brands International Inc	20230517	73.46	73.54	72.16	72.97	873900	72.97	down	down	correct
QTWO.US	Q2 Holdings Inc	20230517	26.11	27.38	25.98	27.2	1649800	27.2	up	up	correct
QUOT.US	Quotient Technology Inc	20230517	2.51	2.65	2.5	2.65	330700	2.65	up	up	correct
QVCC.US	QVCC	20230517	9.28	9.57	9.1	9.5	85300	9.5	up	up	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20230517	9.44	9.6	9.1	9.55	25500	9.55	up	up	correct
R.US	Ryder System Inc	20230517	79.49	81.02	79.43	80.97	330700	80.3512	up	up	correct
RA.US	Brookfield Real Assets Income Fund Inc	20230517	16.41	16.429	16.26	16.32	243600	16.32	down	down	correct
RAAS.US	Cloopen Group Holding Limited	20230517	1.13	1.13	1.13	1.13	1	1.13
RACE.US	Ferrari N.V	20230517	294.32	294.42	292.81	293.33	246200	293.33	down	down	correct
RAD.US	Rite Aid Corporation	20230517	1.89	2.04	1.88	2.04	2101400	2.04	up	up	correct
RAMP.US	LiveRamp Holdings Inc	20230517	24.98	25.6	24.71	25.37	334300	25.37	up	up	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20230517	52.3	52.54	51.07	51.85	1822700	51.85	down	down	correct
RBC.US	Regal Beloit Corporation	20230517	220.71	225.93	219.76	224.85	149600	224.85	up	up	correct
RBLX.US	Roblox Corporation	20230517	39.89	42.18	39.66	41.83	12555000	41.83	up	up	correct
RBOT.US	WT	20230517	0.2508	0.2508	0.1908	0.2269	1502	0.2269	down	down	correct
RC.US	PE	20230517	18.38	18.38	18	18.18	20297	18.18	down	down	correct
RCA.US	Ready Capital Corporation 7.00% Convertible Senior Notes due 2023	20230517	24.98	24.98	24.88	24.9	3073	24.9	down	down	correct
RCB.US	Ready Capital Corporation	20230517	23.06	23.12	23.06	23.12	456	23.12	up	down	incorrect
RCFA.US	UN	20230517	10.46	10.46	10.46	10.46	0	10.46
RCI.US	Rogers Communications Inc	20230517	49.33	49.33	48.34	49.02	293200	49.02	down	up	incorrect
RCL.US	Royal Caribbean Group	20230517	77.45	80.08	77.41	79.59	7319000	79.59	up	down	incorrect
RCS.US	PIMCO Strategic Income Fund Inc	20230517	5.3	5.33	5.29	5.29	46500	5.29	down	up	incorrect
RCUS.US	Arcus Biosciences Inc	20230517	18.26	18.64	17.68	18.19	895000	18.19	down	down	correct
RDN.US	Radian Group Inc	20230517	25.09	25.6	24.91	25.43	1667500	25.43	up	up	correct
RDW.US	Redwire Corp	20230517	2.6	2.73	2.57	2.69	166700	2.69	up	up	correct
RDY.US	Dr. Reddy's Laboratories Limited	20230517	54.76	54.79	54.35	54.61	135600	54.61	down	down	correct
RE.US	Everest Re Group Ltd	20230517	367	373.93	366.16	369	2127700	369	up	up	correct
RELX.US	RELX PLC	20230517	30.72	30.88	30.58	30.84	470400	30.84	up	up	correct
RENN.US	Renren Inc	20230517	1.01	1.04	1.01	1.01	28100	1.01
RERE.US	AiHuiShou International Co. Ltd.	20230517	2.95	2.97	2.84	2.87	125000	2.87	down	down	correct
RES.US	RPC Inc	20230517	6.9	7.23	6.87	7.13	1754300	7.13	up	up	correct
REVG.US	REV Group Inc	20230517	9.96	10.25	9.96	10.21	192100	10.21	up	up	correct
REX.US	REX American Resources Corporation	20230517	28.65	29.55	28.42	29.48	68800	29.48	up	up	correct
REXR.US	PC	20230517	23.73	23.73	23.73	23.73	213	23.73
REZI.US	Resideo Technologies Inc	20230517	16.53	17.24	16.52	17.14	451600	17.14	up	up	correct
RF.US	PE	20230517	14.97	15.47	14.83	15.35	2864345	15.35	up	down	incorrect
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20230517	11.11	11.19	11.09	11.15	77400	11.15	up	up	correct
RFL.US	Rafael Holdings Inc	20230517	1.85	1.89	1.85	1.88	12000	1.88	up	up	correct
RFM.US	RiverNorth Flexible Municipal Income Fund Inc	20230517	15.29	15.29	15.23	15.24	7300	15.24	down	down	correct
RFMZ.US	RiverNorth Flexible Municipal Income Fund II Inc	20230517	13.22	13.75	13.2	13.45	89000	13.45	up	up	correct
RGA.US	Reinsurance Group of America Incorporated	20230517	148.43	150.3	148.24	148.59	490300	148.59	up	down	incorrect
RGR.US	Sturm Ruger & Company Inc	20230517	53.42	53.82	52.89	53.65	95000	53.65	up	up	correct
RGS.US	Regis Corporation	20230517	1.04	1.04	1.01	1.04	87700	1.04
RGT.US	Royce Global Value Trust Inc	20230517	8.63	8.76	8.63	8.76	11400	8.76	up	down	incorrect
RHI.US	Robert Half International Inc	20230517	66.42	67.3	65.83	67.28	1019600	67.28	up	up	correct
RHP.US	Ryman Hospitality Properties Inc	20230517	94.31	94.75	93.11	93.8	380100	93.8	down	up	incorrect
RIG.US	Transocean Ltd	20230517	5.86	5.99	5.76	5.89	8750300	5.89	up	up	correct
RIO.US	Rio Tinto Group	20230517	62.68	63.02	62.14	62.64	2306300	62.64	down	down	correct
RIV.US	RiverNorth Opportunities Fund Inc	20230517	11.08	11.09	10.976	11.061	46800	11.061	down	up	incorrect
RJF.US	Raymond James Financial Inc	20230517	86.44	87.84	85.82	87.32	874000	87.32	up	down	incorrect
RKT.US	Rocket Companies Inc	20230517	8.05	8.17	7.83	8.16	1651100	8.16	up	up	correct
RL.US	Ralph Lauren Corporation	20230517	109.47	112.46	109.47	112	801100	112	up	up	correct
RLI.US	RLI Corp	20230517	131.66	132.14	129.22	129.23	186400	129.23	down	up	incorrect
RLJ.US	PA	20230517	23.7875	23.845	23.48	23.6201	9670	23.6201	down	up	incorrect
RLX.US	RLX Technology Inc	20230517	2.23	2.47	2.08	2.44	18815900	2.44	up	down	incorrect
RM.US	Regional Management Corp	20230517	25.38	26.94	25.38	26.85	11800	26.85	up	up	correct
RMD.US	ResMed Inc	20230517	229.28	229.39	223.3	223.97	647200	223.97	down	up	incorrect
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20230517	16.6	16.95	16.6	16.8	4300	16.8	up	up	correct
RMM.US	Rivernorth Managed Duration Municipal Income Fund Inc	20230517	15.36	15.451	15.2	15.255	23100	15.255	down	down	correct
RMPL.US	P	20230517	24.97	24.97	24.97	24.97	218	24.97
RMT.US	Royce Micro	20230517	8.1	8.23	8.08	8.22	94000	8.22	up	up	correct
RNG.US	RingCentral Inc	20230517	26.89	29.48	26.825	29.23	2901621	29.23	up	up	correct
RNGR.US	Ranger Energy Services Inc	20230517	11.51	11.96	11.435	11.84	144600	11.84	up	up	correct
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20230517	17.95	17.97	17.83	17.86	206000	17.86	down	down	correct
RNR.US	PG	20230517	18.34	18.37	18.08	18.12	43724	18.12	down	down	correct
ROG.US	Rogers Corporation	20230517	157.2	161.11	156.6	160.61	144900	160.61	up	up	correct
ROK.US	Rockwell Automation Inc	20230517	272.68	276.05	271.32	274.63	470500	274.63	up	down	incorrect
ROL.US	Rollins Inc	20230517	42.13	42.29	41.36	41.66	1392200	41.66	down	down	correct
RONI.US	Rice Acquisition Corp II	20230517	10.3	10.32	10.3	10.315	480900	10.315	up	up	correct
ROP.US	Roper Technologies Inc	20230517	461.79	461.79	453.93	454.43	626900	454.43	down	down	correct
RPM.US	RPM International Inc	20230517	78.87	79.86	78.52	79.39	440500	79.39	up	up	correct
RPT.US	PD	20230517	45.25	46	45.24	46	5267	46	up	down	incorrect
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20230517	10.98	11.12	10.87	11.05	348900	11.05	up	up	correct
RRC.US	Range Resources Corporation	20230517	27.47	27.68	27.09	27.52	3605800	27.52	up	up	correct
RRX.US	Regal Beloit Corporation	20230517	126.3	127.75	125.45	127.02	446300	127.02	up	up	correct
RS.US	Reliance Steel & Aluminum Co	20230517	243.7	244.58	241.61	243.61	257645	243.61	down	down	correct
RSF.US	RiverNorth Specialty Finance Corp	20230517	15.36	15.43	15.35	15.4	4400	15.4	up	up	correct
RSG.US	Republic Services Inc	20230517	147.08	147.35	144.58	145.54	1280300	145.54	down	down	correct
RSI.US	Rush Street Interactive Inc	20230517	3.03	3.16	2.96	3.13	636900	3.13	up	up	correct
RSKD.US	Riskified Ltd.	20230517	4.87	5.47	4.801	5.36	994400	5.36	up	down	incorrect
RTX.US	Raytheon Technologies Corporation	20230517	95.76	97.36	95.76	96.57	4626800	95.98	up	up	correct
RVLV.US	Revolve Group Inc	20230517	17.24	17.61	16.92	17.51	1275300	17.51	up	up	correct
RVT.US	Royce Value Trust Inc	20230517	12.65	12.9	12.62	12.89	203600	12.89	up	up	correct
RWT.US	Redwood Trust Inc	20230517	5.63	5.76	5.6	5.73	753900	5.73	up	up	correct
RY.US	PT	20230517	25.25	25.41	25.25	25.41	1801	25.41	up	up	correct
RYAM.US	Rayonier Advanced Materials Inc	20230517	4.35	4.51	4.06	4.25	1429300	4.25	down	down	correct
RYAN.US	RYAN SPECIALTY GROUP HOLDINGS INC.	20230517	44.23	44.245	43.42	44.11	456900	44.11	down	down	correct
RYB.US	RYB Education Inc	20230517	14.81	14.81	14.81	14.81	4	14.81
RYI.US	Ryerson Holding Corporation	20230517	34.31	35.35	34.17	35.19	281300	35.19	up	down	incorrect
RYN.US	Rayonier Inc	20230517	29.28	29.565	28.97	29.46	437723	29.46	up	up	correct
S.US	SentinelOne Inc.	20230517	18.28	18.72	18.09	18.35	3927100	18.35	up	up	correct
SA.US	Seabridge Gold Inc	20230517	14.07	14.08	13.59	13.87	513000	13.87	down	down	correct
SACH.US	PA	20230517	19.3	19.3	19.2	19.2899	1511	19.2899	down	down	correct
SAFE.US	Safehold Inc	20230517	27.87	27.96	26.7	27.56	341100	27.56	down	down	correct
SAH.US	Sonic Automotive Inc	20230517	39.73	40.74	39.33	40.52	299900	40.52	up	up	correct
SAIC.US	Science Applications International Corporation	20230517	98.36	99.84	97.69	99.64	268200	99.64	up	up	correct
SAM.US	The Boston Beer Company Inc	20230517	319.38	322.91	315.46	322.41	126600	322.41	up	up	correct
SAN.US	Banco Santander S.A	20230517	3.38	3.44	3.37	3.42	3165500	3.42	up	up	correct
SAND.US	Sandstorm Gold Ltd	20230517	5.42	5.42	5.3	5.36	1751800	5.36	down	down	correct
SAP.US	SAP SE	20230517	133.4	133.58	131.64	132.62	995600	132.62	down	down	correct
SAR.US	Saratoga Investment Corp	20230517	25.5	25.77	25.27	25.74	41716	25.74	up	up	correct
SAVE.US	Spirit Airlines Inc	20230517	15.58	15.96	15.58	15.8	1207100	15.8	up	down	incorrect
SB.US	PD	20230517	24.55	24.55	24.35	24.35	1100	24.35	down	down	correct
SBBA.US	SBBA	20230517	24.8	24.875	24.8	24.875	4000	24.875	up	up	correct
SBH.US	Sally Beauty Holdings Inc	20230517	11.12	11.56	11.03	11.53	1253400	11.53	up	up	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20230517	7.79	7.8	7.76	7.77	4700	7.77	down	down	correct
SBOW.US	SilverBow Resources Inc	20230517	23.6	24.28	23.135	24.11	162800	24.11	up	up	correct
SBR.US	Sabine Royalty Trust	20230517	69.88	71.2	69.36	69.76	37800	69.76	down	down	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20230517	10.48	10.49	10.22	10.29	763700	10.29	down	down	correct
SBSW.US	Sibanye Stillwater Limited	20230517	7.69	7.77	7.61	7.72	2805400	7.72	up	up	correct
SCCO.US	Southern Copper Corporation	20230517	71.65	71.65	69.75	71	911000	71	down	down	correct
SCD.US	LMP Capital and Income Fund Inc	20230517	12.13	12.17	11.85	12.13	51200	12.13
SCE.US	PL	20230517	19.43	19.68	19.2	19.2	22349	19.2	down	down	correct
SCHW.US	PJ	20230517	19.72	20.26	19.6245	20.16	110497	20.16	up	up	correct
SCI.US	Service Corporation International	20230517	65.28	65.73	64.87	65.39	844500	65.39	up	up	correct
SCL.US	Stepan Company	20230517	89.96	91.33	89.47	90.69	77000	90.69	up	up	correct
SCM.US	Stellus Capital Investment Corporation	20230517	14.83	14.91	14.74	14.78	138400	14.78	down	down	correct
SCS.US	Steelcase Inc	20230517	6.77	6.96	6.65	6.89	1865100	6.89	up	up	correct
SCU.US	Sculptor Capital Management Inc	20230517	8.28	8.4	8.11	8.35	150555	8.35	up	up	correct
SCX.US	The L.S. Starrett Company	20230517	10.74	10.74	10.31	10.57	11200	10.57	down	down	correct
SD.US	SandRidge Energy Inc	20230517	16.6	16.83	16.38	16.75	1146400	16.75	up	down	incorrect
SDHY.US	PGIM Short Duration High Yield Opportunities Fund	20230517	14.67	14.67	14.59	14.67	26000	14.67
SDRL.US	Seadrill Limited	20230517	35.78	36.17	34.48	35.97	239000	35.97	up	up	correct
SE.US	Sea Limited	20230517	71.35	74.85	71.3	72.39	9207300	72.39	up	up	correct
SEAS.US	SeaWorld Entertainment Inc	20230517	54.94	56.92	54.47	56.36	924600	56.36	up	up	correct
SEE.US	Sealed Air Corporation	20230517	41.68	41.87	41.17	41.82	932800	41.82	up	up	correct
SEM.US	Select Medical Holdings Corporation	20230517	27.78	28.19	27.19	28.06	534600	28.06	up	up	correct
SEMR.US	SEMrush Holdings Inc	20230517	8.32	8.5	8.15	8.23	335200	8.23	down	up	incorrect
SF.US	PD	20230517	15.26	15.5999	15.19	15.48	204602	15.48	up	up	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20230517	22.42	22.8299	22.2901	22.74	2951	22.74	up	up	correct
SFE.US	Safeguard Scientifics Inc	20230517	1.68	1.85	1.67	1.71	13600	1.71	up	up	correct
SFL.US	SFL Corporation Ltd	20230517	8.54	8.64	8.5	8.55	1319100	8.55	up	up	correct
SG.US	Sweetgreen Inc.	20230517	9.21	9.77	9.1	9.51	1284600	9.51	up	up	correct
SGU.US	Star Group L.P	20230517	13.39	13.62	13.21	13.21	22600	13.21	down	down	correct
SHAK.US	Shake Shack Inc	20230517	67.76	68.13	66.451	67.4	690300	67.4	down	down	correct
SHG.US	Shinhan Financial Group Co. Ltd	20230517	25.89	26.31	25.89	26.2	153100	26.2	up	up	correct
SHO.US	PH	20230517	21.5	21.5	20.65	20.65	1573	20.65	down	up	incorrect
SHOP.US	Shopify Inc	20230517	60.48	61.08	59.42	60.76	10665600	60.76	up	up	correct
SHPW.US	Shapeways Holdings Inc.	20230517	0.39	0.42	0.39	0.41	35300	0.41	up	down	incorrect
SHW.US	The Sherwin	20230517	222.22	229.24	221.84	227.63	1792200	227.025	up	up	correct
SID.US	Companhia Siderúrgica Nacional	20230517	2.64	2.74	2.64	2.71	4534800	2.71	up	up	correct
SIG.US	Signet Jewelers Limited	20230517	71.2	74.34	70.74	74.21	810300	74.21	up	down	incorrect
SII.US	Sprott Inc	20230517	34.35	34.76	34.2	34.46	51200	34.46	up	up	correct
SITC.US	PA	20230517	24.2331	24.43	23.945	24.43	2403	24.43	up	up	correct
SITE.US	SiteOne Landscape Supply Inc	20230517	148.57	150.02	147.98	149.47	223800	149.47	up	up	correct
SIX.US	Six Flags Entertainment Corporation	20230517	26.15	27.05	25.64	26.52	2138500	26.52	up	up	correct
SJM.US	The J. M. Smucker Company	20230517	154.77	155.09	153.57	154.71	729300	154.71	down	down	correct
SJT.US	San Juan Basin Royalty Trust	20230517	8.18	8.33	8.04	8.18	550380	8.18
SJW.US	SJW Group	20230517	75.33	75.91	74.84	75.72	117000	75.72	up	up	correct
SKIL.US	Skillsoft Corp	20230517	1.38	1.53	1.35	1.52	158500	1.52	up	up	correct
SKM.US	SK Telecom Co.Ltd	20230517	20.37	20.45	20.29	20.43	323800	20.43	up	up	correct
SKT.US	Tanger Factory Outlet Centers Inc	20230517	19.17	19.98	19.09	19.97	1524600	19.97	up	up	correct
SKX.US	Skechers U.S.A. Inc	20230517	53.59	53.93	53.42	53.83	1169000	53.83	up	up	correct
SKY.US	Skyline Champion Corporation	20230517	70.79	70.79	69.25	69.55	403600	69.55	down	up	incorrect
SLB.US	Schlumberger Limited	20230517	43.84	44.51	43.04	44.5	12579400	44.5	up	down	incorrect
SLCA.US	U.S. Silica Holdings Inc	20230517	12.13	12.27	11.99	12.15	1052300	12.15	up	up	correct
SLF.US	Sun Life Financial Inc	20230517	49.45	49.61	48.87	49.45	456400	49.45
SLG.US	PI	20230517	16.1	16.54	16.04	16.1	44417	16.1
SLQT.US	SelectQuote Inc	20230517	1.47	1.95	1.46	1.87	7072900	1.87	up	up	correct
SM.US	SM Energy Company	20230517	26.04	26.66	25.47	26.56	1280900	26.56	up	up	correct
SMAR.US	Smartsheet Inc	20230517	44.42	46	43.7	45.98	1313200	45.98	up	down	incorrect
SMFG.US	Sumitomo Mitsui Financial Group Inc	20230517	8.42	8.5	8.41	8.5	2514600	8.5	up	up	correct
SMG.US	The Scotts Miracle	20230517	65.58	68.59	65.15	68.58	555600	68.58	up	up	correct
SMHI.US	SEACOR Marine Holdings Inc	20230517	7.51	8.04	7.51	7.98	26900	7.98	up	up	correct
SMLP.US	Summit Midstream Partners LP	20230517	14.06	14.35	14.02	14.02	5300	14.02	down	down	correct
SMP.US	Standard Motor Products Inc	20230517	35.86	36.59	35.65	36.49	79300	36.49	up	up	correct
SMRT.US	SmartRent Inc	20230517	3.63	3.76	3.56	3.67	1233700	3.67	up	down	incorrect
SMWB.US	Similarweb Ltd	20230517	5.06	5.13	4.93	4.95	112600	4.95	down	down	correct
SNA.US	Snap	20230517	255.84	258.09	254.82	257.53	265900	255.91	up	up	correct
SNAP.US	Snap Inc	20230517	8.73	9.39	8.7	9.37	37859000	9.37	up	up	correct
SNDR.US	Schneider National Inc	20230517	25.92	26.27	25.69	26.22	454542	26.22	up	up	correct
SNOW.US	Snowflake Inc.	20230517	172.09	174.55	170.3	174.02	4335600	174.02	up	up	correct
SNN.US	Smith & Nephew plc	20230517	32.65	32.71	32.41	32.5	797900	32.5	down	down	correct
SNV.US	PE	20230517	18.67	19.36	18.67	19.1	123186	19.1	up	up	correct
SNX.US	TD SYNNEX	20230517	88.48	90.21	87.9	90.2	262000	90.2	up	up	correct
SO.US	The Southern Company	20230517	71.01	71.33	70.47	70.94	4411600	70.94	down	down	correct
SOI.US	Solaris Oilfield Infrastructure Inc	20230517	7.66	7.91	7.6	7.89	293300	7.89	up	up	correct
SOJC.US	The Southern Company JR 2017B NT 77	20230517	24.67	24.8	24.51	24.69	38800	24.69	up	up	correct
SOJD.US	SOJD	20230517	22.9	23.22	22.87	23.06	62600	23.06	up	up	correct
SOJE.US	SOJE	20230517	20.17	20.39	20.08	20.28	48900	20.28	up	up	correct
SOL.US	ReneSola Ltd	20230517	3.71	3.775	3.64	3.69	632024	3.69	down	down	correct
SON.US	Sonoco Products Company	20230517	58.65	58.9	58.26	58.68	305800	58.68	up	up	correct
SONX.US	Sonendo Inc.	20230517	1.1	1.15	1.05	1.15	37729	1.15	up	up	correct
SONY.US	Sony Group Corporation	20230517	95.55	95.89	95.01	95.32	922100	95.32	down	up	incorrect
SOR.US	Source Capital Inc	20230517	36.75	37.31	36.54	37.22	13400	37.22	up	up	correct
SOS.US	SOS Limited	20230517	3.92	3.98	3.85	3.93	23500	3.93	up	up	correct
SPB.US	Spectrum Brands Holdings Inc	20230517	71.69	72.38	71.18	71.82	757700	71.82	up	up	correct
SPCE.US	Virgin Galactic Holdings Inc	20230517	4.36	4.52	4.11	4.5	15311500	4.5	up	up	correct
SPE.US	Special Opportunities Fund Inc	20230517	10.79	11.1	10.78	10.9	22973	10.8133	up	down	incorrect
SPG.US	PJ	20230517	56.165	56.165	56.165	56.165	390	56.165
SPGI.US	S&P Global Inc	20230517	361.43	361.98	357.23	360.94	870700	360.94	down	down	correct
SPH.US	Suburban Propane Partners L.P	20230517	14.8	15.02	14.75	14.9	102000	14.9	up	up	correct
SPIR.US	Spire Corporation	20230517	0.71	0.733	0.678	0.703	513300	0.703	down	down	correct
SPLP.US	PA	20230517	23.06	23.1	23.05	23.1	8356	23.1	up	up	correct
SPNT.US	PB	20230517	23.03	23.118	23.01	23.1	35515	23.1	up	down	incorrect
SPOT.US	Spotify Technology S.A	20230517	146.79	147.55	145.45	146	1226200	146	down	down	correct
SPR.US	Spirit AeroSystems Holdings Inc	20230517	23.96	24.81	23.8	24.8	2414900	24.8	up	up	correct
SPXC.US	SPX Corporation	20230517	75.7	77.79	74.56	76.85	444800	76.85	up	down	incorrect
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20230517	15.38	15.5	15.29	15.47	30200	15.47	up	up	correct
SQ.US	Square Inc	20230517	56.07	57.83	55.46	57.76	9165900	57.76	up	up	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20230517	73.67	73.77	71.15	72.65	1797400	72.65	down	down	correct
SQNS.US	Sequans Communications S.A	20230517	2.4	2.45	2.33	2.34	18100	2.34	down	down	correct
SQSP.US	Squarespace Inc	20230517	28.59	28.99	27.34	28.28	632400	28.28	down	down	correct
SQZ.US	SQZ Biotechnologies Company	20230517	0.61	0.614	0.58	0.596	10700	0.596	down	down	correct
SR.US	PA	20230517	24.5	24.8	24.44	24.66	19061	24.66	up	up	correct
SRC.US	PA	20230517	24.15	24.5	23.9	24.5	25378	24.5	up	up	correct
SRE.US	Sempra	20230517	145.8	146.88	144.69	146.81	1696000	146.81	up	up	correct
SREA.US	Sempra Energy	20230517	24.11	24.57	24.01	24.31	34800	24.31	up	down	incorrect
SRG.US	PA	20230517	21.97	22.71	21.5001	22.71	22599	22.71	up	up	correct
SRI.US	Stoneridge Inc	20230517	14.27	15.65	14.18	15.54	166600	15.54	up	up	correct
SRL.US	Scully Royalty Ltd	20230517	7.39	7.61	7.31	7.6	5800	7.6	up	down	incorrect
SRT.US	StarTek Inc	20230517	3.07	3.13	3.01	3.01	25600	3.01	down	down	correct
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20230517	32.87	32.94	32.59	32.88	29600	32.88	up	up	correct
SSD.US	Simpson Manufacturing Co. Inc	20230517	125.28	127.24	124.58	126.77	129700	126.77	up	up	correct
SSL.US	Sasol Limited	20230517	12.05	12.26	12.02	12.23	154000	12.23	up	up	correct
SSTK.US	Shutterstock Inc	20230517	51.06	52.47	50.81	51.89	868300	51.89	up	up	correct
ST.US	Sensata Technologies Holding plc	20230517	40.67	41.22	40.55	40.96	1144000	40.96	up	down	incorrect
STAG.US	STAG Industrial Inc	20230517	34.4	34.5	34.07	34.34	1217600	34.34	down	down	correct
STC.US	Stewart Information Services Corporation	20230517	43.36	43.88	43.2	43.65	127900	43.65	up	up	correct
STE.US	STERIS plc	20230517	208.12	208.12	204.42	205.82	440200	205.82	down	down	correct
STEM.US	Stem Inc	20230517	4.15	4.33	3.99	4.29	3402600	4.29	up	down	incorrect
STG.US	Sunlands Technology Group	20230517	5.08	5.25	4.83	5.14	4034	5.14	up	up	correct
STK.US	Columbia Seligman Premium Technology Growth Fund	20230517	26.69	27.31	26.69	27.3	26200	27.3	up	up	correct
STLA.US	Stellantis N.V	20230517	16.17	16.22	16.03	16.13	3807300	16.13	down	down	correct
STM.US	STMicroelectronics N.V	20230517	42.8	43.63	42.55	43.54	3217400	43.54	up	up	correct
STN.US	Stantec Inc	20230517	58.29	58.7	58.12	58.43	48100	58.43	up	down	incorrect
STNG.US	Scorpio Tankers Inc	20230517	47.81	48.09	46.95	47.94	1067700	47.94	up	up	correct
STT.US	PG	20230517	24.03	24.08	23.74	24.06	42254	24.06	up	up	correct
STVN.US	Stevanato Group S.p.A.	20230517	27.46	27.52	26.76	26.76	258600	26.76	down	down	correct
STWD.US	Starwood Property Trust Inc	20230517	16.25	16.86	16.19	16.85	4245100	16.85	up	up	correct
SU.US	Suncor Energy Inc	20230517	28.55	28.78	28	28.63	3373400	28.63	up	up	correct
SUI.US	Sun Communities Inc	20230517	130.8	131.33	128.99	130.62	560300	130.62	down	down	correct
SUM.US	Summit Materials Inc	20230517	32.03	32.41	31.67	31.94	1039900	31.94	down	down	correct
SUN.US	Sunoco LP	20230517	43.49	43.66	42.86	43.5	166500	43.5	up	up	correct
SUP.US	Superior Industries International Inc	20230517	3.49	3.65	3.47	3.61	25100	3.61	up	up	correct
SUPV.US	Grupo Supervielle S.A	20230517	2.19	2.245	2.16	2.23	359000	2.23	up	up	correct
SUZ.US	Suzano S.A	20230517	8.89	8.925	8.8	8.84	1072800	8.84	down	down	correct
SWI.US	SolarWinds Corporation	20230517	8.73	8.89	8.65	8.86	364500	8.86	up	down	incorrect
SWK.US	Stanley Black & Decker Inc	20230517	78.95	81.94	78.88	81.77	1481700	81.77	up	up	correct
SWN.US	Southwestern Energy Company	20230517	5.14	5.17	4.95	5.07	23401500	5.07	down	down	correct
SWX.US	Southwest Gas Holdings Inc	20230517	56.02	56.68	55.83	56.63	362400	56.63	up	up	correct
SWZ.US	The Swiss Helvetia Fund Inc	20230517	8.2	8.23	8.18	8.21	30000	8.21	up	up	correct
SXC.US	SunCoke Energy Inc	20230517	7.38	7.54	7.31	7.49	617456	7.49	up	down	incorrect
SXI.US	Standex International Corporation	20230517	137.75	139.49	137.2	139.33	63800	139.33	up	up	correct
SXT.US	Sensient Technologies Corporation	20230517	73.19	74.24	72.62	73.87	130300	73.87	up	up	correct
SYF.US	PA	20230517	16.07	16.48	16.0255	16.27	56541	16.27	up	up	correct
SYK.US	Stryker Corporation	20230517	287.28	287.96	281.73	283.98	1013800	283.98	down	down	correct
SYY.US	Sysco Corporation	20230517	73.48	73.72	72.7	73.3	1531300	73.3	down	up	incorrect
T.US	PC	20230517	20.75	21.02	20.7001	20.8	118636	20.8	up	up	correct
TAC.US	TransAlta Corporation	20230517	9.68	9.75	9.57	9.73	252900	9.73	up	up	correct
TAK.US	Takeda Pharmaceutical Company Limited	20230517	16.31	16.33	16.19	16.28	1991600	16.28	down	down	correct
TAL.US	TAL Education Group	20230517	5.82	5.98	5.75	5.88	9253600	5.88	up	up	correct
TALO.US	Talos Energy Inc	20230517	11.64	11.79	11.43	11.66	1754100	11.66	up	up	correct
TAP.US	A	20230517	66.01	66.01	66.01	66.01	45	66.01
TARO.US	Taro Pharmaceutical Industries Ltd	20230517	28.74	28.89	28.41	28.84	21700	28.84	up	up	correct
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20230517	23.3	23.49	23.3	23.45	34200	23.45	up	up	correct
TBC.US	AT&T Inc. 5.625% Global Notes d	20230517	24.79	24.97	24.7005	24.95	25753	24.95	up	up	correct
TBI.US	TrueBlue Inc	20230517	15.36	15.77	15.25	15.69	211094	15.69	up	up	correct
TCI.US	Transcontinental Realty Investors Inc	20230517	36.71	36.95	35.78	36.59	5300	36.59	down	down	correct
TCN.US	Tricon Capital Group Inc	20230517	7.96	8.035	7.81	8.03	559400	8.03	up	down	incorrect
TCS.US	The Container Store Group Inc	20230517	2.3	2.65	2.25	2.56	2150200	2.56	up	up	correct
TD.US	The Toronto	20230517	60.85	61.25	60.38	61.18	3345800	61.18	up	up	correct
TDC.US	Teradata Corporation	20230517	44.41	45.18	44.1	44.99	754400	44.99	up	down	incorrect
TDCX.US	TDCX Inc.	20230517	8.35	8.5	8.15	8.42	17100	8.42	up	up	correct
TDF.US	Templeton Dragon Fund Inc	20230517	9.46	9.47	9.37	9.44	64600	9.44	down	down	correct
TDG.US	TransDigm Group Incorporated	20230517	815.15	826.28	812.49	819.92	235100	819.92	up	up	correct
TDOC.US	Teladoc Health Inc	20230517	23.81	24.6	23.64	24.38	2761400	24.38	up	up	correct
TDS.US	PU	20230517	10.58	11.3042	10.58	11.29	93567	11.29	up	up	correct
TDW.US	Tidewater Inc	20230517	44.49	44.81	42.61	44.67	699100	44.67	up	up	correct
TDY.US	Teledyne Technologies Incorporated	20230517	413.02	414.39	409.38	412.97	230400	412.97	down	down	correct
TEAF.US	Tortoise Essential Assets Income Term Fund	20230517	12.92	13.02	12.919	13	18100	13	up	up	correct
TECK.US	Teck Resources Limited	20230517	44.35	44.47	42.83	43.03	5789200	43.03	down	down	correct
TEF.US	Telefónica S.A	20230517	4.27	4.27	4.21	4.25	632700	4.25	down	down	correct
TEI.US	Templeton Emerging Markets Income Fund	20230517	4.9	4.9	4.86	4.89	83700	4.89	down	down	correct
TEL.US	TE Connectivity Ltd	20230517	120.64	122.1	120.24	122.03	1657100	121.44	up	up	correct
TEO.US	Telecom Argentina S.A	20230517	5.1	5.25	5.1	5.13	30500	4.8816	up	up	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20230517	8.2	8.21	7.99	8.13	9103000	8.13	down	down	correct
TEX.US	Terex Corporation	20230517	46.59	48.58	46.58	48.03	808800	48.03	up	up	correct
TFC.US	PI	20230517	19.42	19.72	19.01	19.45	24660	19.45	up	up	correct
TFII.US	TFI International Inc	20230517	106.64	109.73	106.2	109.6	159200	109.6	up	up	correct
TFSA.US	TFSA	20230517	22.58	22.58	22.58	22.58	400	22.58
TFX.US	Teleflex Incorporated	20230517	247.45	247.45	241.69	245.48	206900	245.48	down	down	correct
TG.US	Tredegar Corporation	20230517	7.45	7.72	7.43	7.65	154700	7.65	up	up	correct
TGI.US	Triumph Group Inc	20230517	11.59	12.36	11.57	12.11	4886800	12.11	up	up	correct
TGNA.US	TEGNA Inc	20230517	16.02	16.34	16	16.28	1975000	16.28	up	down	incorrect
TGS.US	Transportadora de Gas del Sur S.A	20230517	12.09	12.76	12.09	12.51	207300	12.51	up	down	incorrect
TGT.US	Target Corporation	20230517	155.8	162.84	155.12	160.96	8387700	160.96	up	up	correct
THC.US	Tenet Healthcare Corporation	20230517	72.16	72.64	71.05	72.24	1153700	72.24	up	up	correct
THG.US	The Hanover Insurance Group Inc	20230517	120	120.58	118.98	120.19	179800	120.19	up	up	correct
THO.US	Thor Industries Inc	20230517	78.61	81.58	78.23	81.25	391900	81.25	up	up	correct
THQ.US	Tekla Healthcare Opportunities Fund	20230517	18.69	18.71	18.531	18.68	82000	18.68	down	down	correct
THR.US	Thermon Group Holdings Inc	20230517	21.01	21.47	20.89	21.44	208900	21.44	up	up	correct
THS.US	TreeHouse Foods Inc	20230517	51.33	52.06	50.64	51.91	336400	51.91	up	up	correct
THW.US	Tekla World Healthcare Fund	20230517	14.48	14.75	14.39	14.66	92076	14.5432	up	up	correct
TISI.US	Team Inc	20230517	4.11	4.17	4.03	4.09	3400	4.09	down	down	correct
TJX.US	The TJX Companies Inc	20230517	78.72	81.32	77.36	78.95	11852400	78.95	up	up	correct
TK.US	Teekay Corporation	20230517	5.84	5.87	5.77	5.8	568200	5.8	down	down	correct
TKC.US	Turkcell Iletisim Hizmetleri A.S	20230517	4.12	4.17	4.09	4.12	195900	4.12
TKR.US	The Timken Company	20230517	73.72	75.32	73.67	75.21	461600	75.21	up	up	correct
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20230517	27.01	27.07	26.77	26.94	125600	26.94	down	down	correct
TLYS.US	Tilly's Inc	20230517	7.87	8	7.82	7.99	111500	7.99	up	up	correct
TM.US	Toyota Motor Corporation	20230517	141.13	142.18	141.13	142.02	164600	142.02	up	up	correct
TME.US	Tencent Music Entertainment Group	20230517	7.88	8.37	7.86	8.31	11303600	8.31	up	up	correct
TMHC.US	Taylor Morrison Home Corporation	20230517	44	44.53	43.58	44.51	943100	44.51	up	down	incorrect
TMO.US	Thermo Fisher Scientific Inc	20230517	522.36	527.38	512.93	521.67	1284600	521.67	down	down	correct
TMST.US	TimkenSteel Corporation	20230517	17.08	17.7	17.03	17.64	243500	17.64	up	up	correct
TNC.US	Tennant Company	20230517	77.6	78.16	77.12	77.98	71800	77.98	up	up	correct
TOST.US	Toast Inc.	20230517	19.25	20.69	19.04	20.43	8504200	20.43	up	up	correct
TNET.US	TriNet Group Inc	20230517	91.37	92.38	89.74	91.95	207500	91.95	up	down	incorrect
TNK.US	Teekay Tankers Ltd	20230517	41.02	41.69	40.07	40.23	618500	38.9741	down	down	correct
TNL.US	Travel + Leisure Co	20230517	36.42	37.79	36.39	37.18	721001	37.18	up	up	correct
TNP.US	PF	20230517	24.3	24.37	24.25	24.26	64802	24.26	down	down	correct
TOL.US	Toll Brothers Inc	20230517	65.39	65.83	65.03	65.83	1111200	65.83	up	up	correct
TPB.US	Turning Point Brands Inc	20230517	22.5	22.51	22.035	22.25	125400	22.25	down	up	incorrect
TPC.US	Tutor Perini Corporation	20230517	5.24	5.73	5.11	5.66	437800	5.66	up	up	correct
TPH.US	Tri Pointe Homes Inc	20230517	29.47	29.65	29.11	29.59	817600	29.59	up	up	correct
TPL.US	Texas Pacific Land Corporation	20230517	1332.0699	1362.64	1328	1346.17	20400	1346.17	up	up	correct
TPR.US	Tapestry Inc	20230517	42.14	43.63	42.08	43.45	4680941	43.45	up	down	incorrect
TPTA.US	TPTA	20230517	19.32	19.32	18.8	18.8	600	18.8	down	up	incorrect
TPVG.US	TriplePoint Venture Growth BDC Corp	20230517	10.69	10.74	10.52	10.69	258000	10.69
TPX.US	Tempur Sealy International Inc	20230517	38.59	38.64	37.78	37.82	2415400	37.82	down	down	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20230517	12.74	12.8	12.7	12.77	5000	12.77	up	up	correct
TR.US	Tootsie Roll Industries Inc	20230517	37.42	37.7	36.99	37.59	125800	37.59	up	up	correct
TRC.US	Tejon Ranch Co	20230517	16.9	17.17	16.67	17.13	40100	17.13	up	up	correct
TREX.US	Trex Company Inc	20230517	56	57.82	55.07	57.11	1585939	57.11	up	up	correct
TRGP.US	Targa Resources Corp	20230517	69.2	70.07	68.16	69.45	1519800	69.45	up	up	correct
TRI.US	Thomson Reuters Corporation	20230517	124.65	124.91	123.3	123.51	633495	123.51	down	down	correct
TRN.US	Trinity Industries Inc	20230517	20.95	21.38	20.87	21.25	437200	21.25	up	up	correct
TRNO.US	Terreno Realty Corporation	20230517	61.23	61.92	60.71	61.9	563300	61.9	up	up	correct
TROX.US	Tronox Holdings plc	20230517	10.79	11.33	10.78	11.25	1417300	11.25	up	up	correct
TRP.US	TC Energy Corporation	20230517	40.51	40.59	39.81	40.45	1799700	40.45	down	down	correct
TRTN.US	PD	20230517	20.9	21.24	20.48	21.1854	18350	21.1854	up	up	correct
TRTX.US	PC	20230517	16.45	16.595	16.45	16.55	4018	16.55	up	up	correct
TRU.US	TransUnion	20230517	68.98	69.885	68.11	69.51	1336100	69.405	up	up	correct
TRV.US	The Travelers Companies Inc	20230517	182.29	183.55	181.31	181.68	992400	181.68	down	down	correct
TS.US	Tenaris S.A	20230517	26.64	26.94	26.44	26.86	1993900	26.86	up	up	correct
TSE.US	Trinseo S.A	20230517	13.83	14.85	13.83	14.51	431900	14.51	up	up	correct
TSI.US	TCW Strategic Income Fund Inc	20230517	4.66	4.67	4.65	4.67	79100	4.67	up	up	correct
TSLX.US	Sixth Street Specialty Lending Inc	20230517	17.8	17.86	17.59	17.8	378000	17.8
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20230517	88.3	91.8	88.06	90.88	23215600	90.88	up	up	correct
TSN.US	Tyson Foods Inc	20230517	49.12	50.15	48.93	50.12	3603900	50.12	up	up	correct
TSQ.US	Townsquare Media Inc	20230517	8.95	8.95	8.68	8.74	38200	8.74	down	down	correct
TT.US	Trane Technologies plc	20230517	173.64	176.31	172.58	174.99	1301300	174.99	up	up	correct
TTC.US	The Toro Company	20230517	103.51	105.14	102.87	104.41	313600	104.41	up	up	correct
TTE.US	TotalEnergies SE	20230517	59.94	60.51	59.59	60.06	1313500	60.06	up	down	incorrect
TTI.US	TETRA Technologies Inc	20230517	2.69	2.76	2.66	2.75	832200	2.75	up	up	correct
TTP.US	Tortoise Pipeline & Energy Fund Inc	20230517	26.42	26.5	26.27	26.5	5500	26.5	up	up	correct
TU.US	TELUS Corporation	20230517	20.44	20.44	19.97	20.24	1694271	20.24	down	down	correct
TUP.US	Tupperware Brands Corporation	20230517	0.79	0.8	0.73	0.77	1785700	0.77	down	down	correct
TUYA.US	Tuya Inc	20230517	1.83	1.85	1.75	1.83	215000	1.83
TV.US	Grupo Televisa S.A.B	20230517	4.93	5	4.86	4.98	897100	4.98	up	up	correct
TVC.US	Tennessee Valley Authority PARRS D 2028	20230517	22.16	22.25	22.11	22.21	10800	22.21	up	down	incorrect
TVE.US	Tennessee Valley Authority PARRS A 2029	20230517	21.61	21.72	21.39	21.7	21800	21.7	up	up	correct
TWI.US	Titan International Inc	20230517	10.55	10.85	10.55	10.78	325600	10.78	up	up	correct
TWLO.US	Twilio Inc	20230517	47.83	48.49	47.45	48.02	4216500	48.02	up	up	correct
TWN.US	The Taiwan Fund Inc	20230517	26.45	26.78	26.36	26.72	11500	26.72	up	up	correct
TWO.US	PC	20230517	19.4	19.6899	19.35	19.5	17573	19.5	up	up	correct
TX.US	Ternium S.A	20230517	38.6	39.83	38.5	39.8	271900	39.8	up	up	correct
TXT.US	Textron Inc	20230517	63.82	64.48	63.54	64.41	1097200	64.41	up	up	correct
TY.US	P	20230517	48.8	48.8	48.5089	48.5089	700	48.5089	down	down	correct
TYG.US	Tortoise Energy Infrastructure Corporation	20230517	28.61	28.61	28.15	28.5	28100	28.5	down	down	correct
TYL.US	Tyler Technologies Inc	20230517	387.87	395.3	385.76	395.13	351300	395.13	up	up	correct
U.US	Unity Software Inc	20230517	28.29	30.135	28.27	30.08	8746400	30.08	up	up	correct
UA.US	Under Armour Inc	20230517	6.82	6.93	6.76	6.88	3520169	6.88	up	up	correct
UAA.US	Under Armour Inc	20230517	7.36	7.51	7.3	7.42	5597000	7.42	up	up	correct
UAN.US	CVR Partners LP	20230517	81.31	82.66	80.48	82.49	62601	82.49	up	up	correct
UBA.US	Urstadt Biddle Properties Inc	20230517	16.61	16.99	16.39	16.95	204600	16.95	up	up	correct
UBER.US	Uber Technologies Inc	20230517	37.73	37.955	37.36	37.84	19534400	37.84	up	up	correct
UBP.US	PK	20230517	19.7	19.75	19.6105	19.75	1063	19.75	up	down	incorrect
UBS.US	UBS Group AG	20230517	19.14	19.56	19.13	19.54	1897300	19.54	up	up	correct
UDR.US	UDR Inc	20230517	40.5	40.64	40.08	40.54	1952100	40.54	up	up	correct
UE.US	Urban Edge Properties	20230517	13.82	14.03	13.705	13.96	807300	13.96	up	down	incorrect
UFI.US	Unifi Inc	20230517	7.91	8.45	7.87	8.42	64000	8.42	up	up	correct
UGI.US	UGI Corporation	20230517	27.4	28.24	27.27	28.22	2069000	28.22	up	up	correct
UGIC.US	UGI Corporation	20230517	67.22	68.734	67.22	68.734	26700	68.734	up	up	correct
UGLD.US	VelocityShares 3x Long Gold ETN Linked to the S&P GSCI Gold Index ER	20230517	201.36	201.36	201.36	201.36	0	201.36
UGP.US	Ultrapar Participações S.A	20230517	3.42	3.46	3.39	3.45	655100	3.45	up	up	correct
UHS.US	Universal Health Services Inc	20230517	134.99	135.66	133.27	134.4	671300	134.4	down	down	correct
UHT.US	Universal Health Realty Income Trust	20230517	44.01	44.39	43.6	44.11	70000	44.11	up	up	correct
UI.US	Ubiquiti Inc	20230517	169.66	172.22	169.01	171.45	77200	171.45	up	up	correct
UIS.US	Unisys Corporation	20230517	4.2	4.35	4.2	4.31	513700	4.31	up	up	correct
UL.US	Unilever PLC	20230517	54.08	54.08	53.585	53.88	1550766	53.4098	down	down	correct
UMC.US	United Microelectronics Corporation	20230517	7.98	8.1	7.97	8.06	7445300	8.06	up	up	correct
UMH.US	PD	20230517	21.475	22.02	21.47	21.9	6886	21.9	up	up	correct
UNF.US	UniFirst Corporation	20230517	162.83	166.55	162	166.02	44977	166.02	up	up	correct
UNFI.US	United Natural Foods Inc	20230517	26.6	27.55	26.41	27.54	358200	27.54	up	up	correct
UNH.US	UnitedHealth Group Incorporated	20230517	480	485.4	477.54	484.81	2680000	484.81	up	up	correct
UNM.US	Unum Group	20230517	44.75	46.25	44.7	45.96	1795300	45.96	up	up	correct
UNMA.US	Unum Group 6.250% JR NT58	20230517	23.4	23.86	23.4	23.79	11100	23.79	up	up	correct
UNP.US	Union Pacific Corporation	20230517	197.04	200.12	196.86	198.84	2273000	198.84	up	up	correct
UNVR.US	Univar Solutions Inc	20230517	35.4	35.42	35.35	35.36	4266900	35.36	down	down	correct
UP.US	Wheels Up Experience Inc	20230517	0.295	0.347	0.285	0.328	3038000	0.328	up	up	correct
UPH.US	UpHealth Inc	20230517	1.76	1.87	1.75	1.87	21000	1.87	up	up	correct
UPS.US	United Parcel Service Inc	20230517	167.69	171.77	166.71	171.36	3882200	171.36	up	up	correct
URI.US	United Rentals Inc	20230517	331.45	344.93	329	340.22	876200	340.22	up	up	correct
USA.US	Liberty All	20230517	5.99	6.03	5.96	6	517300	6	up	up	correct
USAC.US	USA Compression Partners LP	20230517	19.26	19.37	19.13	19.26	102900	19.26
USB.US	PR	20230517	16.3	16.74	16.13	16.72	76784	16.72	up	up	correct
USDP.US	USD Partners LP	20230517	1.6	1.6	1.52	1.57	64900	1.57	down	down	correct
USFD.US	US Foods Holding Corp	20230517	40.56	40.72	40.08	40.6	1905400	40.6	up	up	correct
USM.US	United States Cellular Corporation	20230517	14.75	14.97	14.47	14.82	348500	14.82	up	up	correct
USNA.US	USANA Health Sciences Inc	20230517	63.81	63.81	62.89	63.18	64900	63.18	down	down	correct
USPH.US	U.S. Physical Therapy Inc	20230517	111.29	112.42	110.03	111.84	41100	111.84	up	up	correct
USX.US	U.S. Xpress Enterprises Inc	20230517	6.06	6.07	6.05	6.05	226867	6.05	down	down	correct
UTF.US	Cohen & Steers Infrastructure Fund Inc	20230517	22.33	22.45	22.18	22.2	155900	22.2	down	down	correct
UTI.US	Universal Technical Institute Inc	20230517	6.13	6.39	6.08	6.36	75900	6.36	up	up	correct
UTL.US	Unitil Corporation	20230517	56.22	56.22	55.02	56.1	49300	56.1	down	down	correct
UVE.US	Universal Insurance Holdings Inc	20230517	15.8	16.05	15.68	15.85	323400	15.85	up	up	correct
UVV.US	Universal Corporation	20230517	52.48	52.88	52.01	52.55	119100	52.55	up	up	correct
UZD.US	UZD	20230517	13.8	14.88	13.8	14.85	50400	14.85	up	up	correct
UZE.US	United States Cellular Preferred 5.500% due 2070	20230517	12.68	13.87	12.68	13.66	119800	13.66	up	up	correct
UZF.US	UZF	20230517	12.7	13.7	12.7	13.63	30300	13.63	up	up	correct
V.US	Visa Inc	20230517	232.73	233.89	230.55	232.65	4990100	232.65	down	down	correct
VAC.US	Marriott Vacations Worldwide Corporation	20230517	124.62	128.52	124.62	127.1	419000	127.1	up	up	correct
VAL.US	WT	20230517	8.81	8.8101	8.24	8.485	28988	8.485	down	down	correct
VALE.US	Vale S.A.	20230517	13.94	14.24	13.94	14.16	16908000	14.16	up	up	correct
VAPO.US	Vapotherm Inc	20230517	0.63	0.66	0.57	0.6	129900	0.6	down	up	incorrect
VATE.US	Innovate Corp	20230517	1.41	1.62	1.4	1.55	477000	1.55	up	up	correct
VBF.US	Invesco Bond Fund	20230517	14.99	15.08	14.94	14.97	20800	14.97	down	down	correct
VCIF.US	Vertical Capital Income Fund	20230517	9.79	9.798	9.7	9.78	10400	9.78	down	down	correct
VCV.US	Invesco California Value Municipal Income Trust	20230517	9.69	9.69	9.53	9.55	79700	9.55	down	down	correct
VEEV.US	Veeva Systems Inc	20230517	168.46	169.314	164.63	166.14	1696866	166.14	down	down	correct
VEL.US	Velocity Financial Inc	20230517	9	9.13	8.871	8.97	26300	8.97	down	down	correct
VET.US	Vermilion Energy Inc	20230517	11.55	11.78	11.34	11.76	896100	11.76	up	up	correct
VFC.US	V.F. Corporation	20230517	20.42	20.88	20.19	20.68	5560400	20.68	up	up	correct
VGI.US	Virtus Global Multi	20230517	7.52	7.52	7.42	7.51	24600	7.51	down	up	incorrect
VGM.US	Invesco Trust for Investment Grade Municipals	20230517	9.69	9.7	9.64	9.65	56700	9.65	down	down	correct
VGR.US	Vector Group Ltd	20230517	11.08	11.3	11.03	11.23	628200	11.23	up	up	correct
VHC.US	VirnetX Holding Corp	20230517	0.43	0.46	0.41	0.43	561500	0.43
VHI.US	Valhi Inc	20230517	12.53	13.66	12.53	13.34	19100	13.34	up	up	correct
VIAO.US	VIA optronics AG	20230517	2.72	2.72	2.72	2.72	200	2.72
VICI.US	VICI Properties Inc	20230517	31.32	31.675	31.07	31.5	6599300	31.5	up	up	correct
VIIX.US	VelocityShares VIX Short	20230517	4.8448	4.8448	4.8448	4.8448	0	4.8448
VIPS.US	Vipshop Holdings Limited	20230517	15.98	16.25	15.75	16.21	4046600	16.21	up	up	correct
VIST.US	Vista Oil & Gas S.A.B. de C.V	20230517	20.4	20.675	20.29	20.48	474500	20.48	up	down	incorrect
VIV.US	Telefônica Brasil S.A	20230517	8.42	8.42	8.31	8.34	1090200	8.34	down	down	correct
VKQ.US	Invesco Municipal Trust	20230517	9.45	9.47	9.38	9.39	80500	9.39	down	down	correct
VLD.US	WT	20230517	0.23	0.2599	0.23	0.23	3700	0.23
VLN.US	Valens	20230517	2.43	2.551	2.407	2.47	565900	2.47	up	up	correct
VLO.US	Valero Energy Corporation	20230517	112.37	112.5	109.86	112.1	4231400	112.1	down	down	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20230517	13.01	13.34	12.43	13.25	458700	13.25	up	up	correct
VLT.US	Invesco High Income Trust II	20230517	10.21	10.24	10.17	10.2	9600	10.2	down	up	incorrect
VMC.US	Vulcan Materials Company	20230517	196.17	197.43	194.78	196.51	572700	196.51	up	up	correct
VMI.US	Valmont Industries Inc	20230517	284.97	289.31	284.9	287.75	92100	287.75	up	up	correct
VMO.US	Invesco Municipal Opportunity Trust	20230517	9.42	9.5	9.38	9.39	90400	9.39	down	down	correct
VNCE.US	Vince Holding Corp	20230517	6	6	5.83	5.95	1073	5.95	down	down	correct
VNO.US	PN	20230517	10.9	11.05	10.77	11	153636	11	up	down	incorrect
VNT.US	Vontier Corporation	20230517	28.63	29.228	28.55	29.07	755200	29.07	up	up	correct
VNTR.US	Venator Materials PLC	20230517	0.07	0.085	0.0593	0.0594	521135	0.0594	down	down	correct
VOC.US	VOC Energy Trust	20230517	8.05	8.36	8.05	8.28	24900	8.28	up	up	correct
VOYA.US	PB	20230517	21.81	22.98	21.81	22.54	35368	22.54	up	up	correct
VPG.US	Vishay Precision Group Inc	20230517	33.72	34.55	33.72	34.22	49573	34.22	up	up	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20230517	9.84	9.84	9.82	9.83	11700	9.83	down	down	correct
VRT.US	Vertiv Holdings Co	20230517	15.31	15.68	15.175	15.63	2741100	15.63	up	up	correct
VRTV.US	Veritiv Corporation	20230517	106	109.26	105.06	108.58	70821	108.58	up	up	correct
VSH.US	Vishay Intertechnology Inc	20230517	24.6	24.97	24.34	24.96	1108000	24.96	up	up	correct
VST.US	Vistra Corp	20230517	24.46	24.61	24.21	24.35	3512200	24.35	down	down	correct
VSTO.US	Vista Outdoor Inc	20230517	27.92	28.665	27.7	28.61	451200	28.61	up	up	correct
VTEX.US	VTEX	20230517	3.85	4.11	3.85	4.11	1008600	4.11	up	up	correct
VTN.US	Invesco Trust for Investment Grade New York Municipals	20230517	10.19	10.19	10.16	10.16	44900	10.16	down	down	correct
VTOL.US	Bristow Group Inc	20230517	22.18	22.89	21.91	22.61	98100	22.61	up	up	correct
VTR.US	Ventas Inc	20230517	45.7	45.9	45.25	45.84	1594700	45.84	up	up	correct
VVI.US	Viad Corp	20230517	22.14	22.86	21.66	22.83	163100	22.83	up	up	correct
VVR.US	Invesco Senior Income Trust	20230517	3.63	3.65	3.62	3.62	506800	3.62	down	down	correct
VVV.US	Valvoline Inc	20230517	38.47	38.47	38.015	38.27	1736800	38.27	down	down	correct
VZ.US	Verizon Communications Inc	20230517	36.22	36.34	36.04	36.18	16741100	36.18	down	down	correct
VZIO.US	VIZIO Holding Corp	20230517	7.56	7.69	7.35	7.36	529000	7.36	down	up	incorrect
W.US	Wayfair Inc	20230517	35.66	37.31	34.825	37.14	4634400	37.14	up	up	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20230517	97.55	98	96.55	97.48	841200	97.48	down	down	correct
WAT.US	Waters Corporation	20230517	266.62	266.99	261.01	263.93	653200	263.93	down	down	correct
WBS.US	PF	20230517	17.252	18.62	16.69	18.25	11740	18.25	up	up	correct
WCC.US	PA	20230517	26.88	27.41	26.88	27.25	20054	27.25	up	down	incorrect
WCN.US	Waste Connections Inc	20230517	142.98	143.29	139.43	140.6	1082800	140.6	down	down	correct
WD.US	Walker & Dunlop Inc	20230517	68.78	72.55	67.97	72.01	291400	72.01	up	down	incorrect
WDH.US	Waterdrop Inc	20230517	2.79	2.85	2.79	2.84	290100	2.84	up	up	correct
WDI.US	Western Asset Diversified Income Fund	20230517	13.13	13.3	13.107	13.29	129700	13.29	up	down	incorrect
WE.US	WeWork Inc	20230517	0.34	0.352	0.258	0.264	29979200	0.264	down	down	correct
WEA.US	Western Asset Premier Bond Fund	20230517	10.09	10.13	10.05	10.05	20300	10.05	down	down	correct
WEAV.US	Weave Communications Inc.	20230517	6.66	6.79	6.5	6.56	506100	6.56	down	up	incorrect
WEC.US	WEC Energy Group Inc	20230517	90.18	90.26	89	89.27	1569500	89.27	down	down	correct
WELL.US	Welltower Inc	20230517	77.81	77.94	76.39	77.51	1911000	77.51	down	down	correct
WES.US	Western Midstream Partners LP	20230517	25.9	26.05	25.3	25.79	479900	25.79	down	down	correct
WEX.US	WEX Inc	20230517	173.79	179.67	173.08	177.24	244800	177.24	up	up	correct
WF.US	Woori Financial Group Inc	20230517	26.61	26.79	26.46	26.73	28800	26.73	up	down	incorrect
WFC.US	PZ	20230517	18.8	19.1465	18.72	19.1	150731	19.1	up	up	correct
WFG.US	West Fraser Timber Co. Ltd	20230517	75.68	77.15	74.93	75.99	96800	75.99	up	up	correct
WGO.US	Winnebago Industries Inc	20230517	55.62	57.7	55.34	57.55	455600	57.55	up	up	correct
WH.US	Wyndham Hotels & Resorts Inc	20230517	65.44	67.09	65.343	66.17	991900	66.17	up	up	correct
WHD.US	Cactus Inc	20230517	35.23	36.65	35.07	36.19	677900	36.19	up	up	correct
WHG.US	Westwood Holdings Group Inc	20230517	12.33	12.67	12.33	12.67	5000	12.67	up	up	correct
WHR.US	Whirlpool Corporation	20230517	128.12	132.01	128.04	131.34	605800	129.59	up	up	correct
WIA.US	Western Asset Inflation	20230517	8.6	8.6	8.57	8.59	12700	8.59	down	down	correct
WIT.US	Wipro Limited	20230517	4.61	4.65	4.59	4.65	1627900	4.65	up	up	correct
WIW.US	Western Asset Inflation	20230517	9.06	9.09	9.05	9.07	115100	9.07	up	down	incorrect
WK.US	Workiva Inc	20230517	88.86	89.84	88.05	88.57	333600	88.57	down	down	correct
WLK.US	Westlake Chemical Corporation	20230517	114.08	116.53	113.3	115.94	337600	115.94	up	up	correct
WLKP.US	Westlake Chemical Partners LP	20230517	21.36	21.5	21.26	21.38	22200	21.38	up	up	correct
WM.US	Waste Management Inc	20230517	167.98	168.01	165.45	166.72	1877700	166.72	down	down	correct
WMB.US	The Williams Companies Inc	20230517	28.97	29.1	28.69	28.95	6372800	28.95	down	up	incorrect
WMC.US	Western Asset Mortgage Capital Corporation	20230517	8.49	8.49	8.18	8.35	21300	8.35	down	down	correct
WMK.US	Weis Markets Inc	20230517	66.77	67.42	65.39	65.8	213100	65.8	down	down	correct
WMS.US	Advanced Drainage Systems Inc	20230517	86.23	88.86	85.43	88.67	560200	88.67	up	up	correct
WPP.US	WPP plc	20230517	55.5	55.9	55.19	55.84	52600	55.84	up	up	correct
WMT.US	Walmart Inc	20230517	151.14	151.15	148.71	149.53	8995300	149.53	down	down	correct
WNC.US	Wabash National Corporation	20230517	23.93	24.48	23.93	24.33	378300	24.33	up	up	correct
WNS.US	WNS (Holdings) Limited	20230517	71.65	72.36	71.26	71.65	752000	71.65
WOLF.US	Wolfspeed Inc	20230517	40.19	42.44	39.9	42.02	2701900	42.02	up	up	correct
WOR.US	Worthington Industries Inc	20230517	55.75	57.17	55.28	56.86	118000	56.86	up	up	correct
WOW.US	WideOpenWest Inc	20230517	8.08	8.45	8.06	8.23	377100	8.23	up	down	incorrect
WPC.US	W. P. Carey Inc	20230517	69.6	70.23	69.25	69.73	1209500	69.73	up	up	correct
WPM.US	Wheaton Precious Metals Corp	20230517	49.47	49.47	48.48	49.25	1944117	49.1	down	up	incorrect
WRB.US	PH	20230517	16.86	17.2199	16.77	17.13	918200	17.13	up	up	correct
WRBY.US	Warby Parker Inc.	20230517	11.47	11.79	11.17	11.74	775000	11.74	up	up	correct
WRK.US	WestRock Company	20230517	27.09	27.5	26.85	27.44	1416700	27.44	up	up	correct
WSM.US	Williams	20230517	111.76	115.55	110.51	114.87	1135900	114.87	up	down	incorrect
WSO.US	B	20230517	340.59	340.59	340.59	340.59	0	340.59
WSR.US	Whitestone REIT	20230517	8.29	8.45	8.21	8.43	296500	8.43	up	up	correct
WST.US	West Pharmaceutical Services Inc	20230517	355.06	357.08	345.65	348.06	384500	348.06	down	down	correct
WTI.US	W&T Offshore Inc	20230517	4.02	4.1	3.92	4.04	3246900	4.04	up	up	correct
WTM.US	White Mountains Insurance Group Ltd	20230517	1413	1413	1367.1	1379.76	17100	1379.76	down	down	correct
WTRG.US	Essential Utilities Inc	20230517	41.19	41.33	40.7	41.06	956700	41.06	down	down	correct
WTS.US	Watts Water Technologies Inc	20230517	163.5	165.46	162.67	164.94	104100	164.94	up	up	correct
WTTR.US	Select Energy Services Inc	20230517	7.5	7.68	7.46	7.55	1068900	7.55	up	up	correct
WU.US	The Western Union Company	20230517	12.09	12.41	12.02	12.35	5834700	12.35	up	up	correct
WWE.US	World Wrestling Entertainment Inc	20230517	107	107.75	98.93	100.91	2367700	100.91	down	up	incorrect
WWW.US	Wolverine World Wide Inc	20230517	15.45	15.99	15.45	15.81	688600	15.81	up	up	correct
WY.US	Weyerhaeuser Company	20230517	29.38	29.6	28.93	29.48	4708200	29.48	up	up	correct
X.US	United States Steel Corporation	20230517	21.38	21.97	21.2	21.9	8087300	21.9	up	down	incorrect
XFLT.US	PA	20230517	25.0125	25.18	25.0125	25.18	510	25.18	up	up	correct
XHR.US	Xenia Hotels & Resorts Inc	20230517	12.42	12.5	12.2	12.38	1039700	12.38	down	up	incorrect
XIN.US	Xinyuan Real Estate Co. Ltd	20230517	3.7	3.92	3.69	3.85	20700	3.85	up	down	incorrect
XOM.US	Exxon Mobil Corporation	20230517	103.39	105.23	102.85	104.82	14064700	104.82	up	up	correct
XPEV.US	XPeng Inc	20230517	9.38	9.66	9.28	9.58	9014700	9.58	up	up	correct
XPO.US	XPO Logistics Inc	20230517	47.35	47.48	46.53	47.12	1362500	47.12	down	down	correct
XPOF.US	Xponential Fitness Inc.	20230517	28.02	28.65	27.9	27.96	371100	27.96	down	down	correct
XPRO.US	Frank’s International NV	20230517	17.21	17.39	16.98	17.36	462500	17.36	up	down	incorrect
XYF.US	X Financial	20230517	3.23	3.33	3.21	3.23	5600	3.23
XYL.US	Xylem Inc	20230517	103.93	104.16	102.97	103.95	1957400	103.95	up	down	incorrect
YALA.US	Yalla Group Limited	20230517	3.81	4.05	3.78	4	269900	4	up	up	correct
YCBD.US	PA	20230517	2.93	2.995	2.93	2.9801	7371	2.9801	up	up	correct
YELP.US	Yelp Inc	20230517	31.66	32.24	31.3	32.21	760200	32.21	up	up	correct
YETI.US	YETI Holdings Inc	20230517	40.63	41.47	40.11	40.86	935100	40.86	up	up	correct
YEXT.US	Yext Inc	20230517	7.7	7.92	7.69	7.9	720800	7.9	up	up	correct
YMM.US	Full Truck Alliance Co. Ltd.	20230517	5.98	6.115	5.965	6.06	2882200	6.06	up	up	correct
YOU.US	Clear Secure Inc.	20230517	24.73	26.11	24.61	26.08	1550872	26.08	up	up	correct
YPF.US	YPF Sociedad Anónima	20230517	10.97	11.19	10.78	11.06	1261200	11.06	up	down	incorrect
YRD.US	Yiren Digital Ltd	20230517	2.5	2.54	2.42	2.5	10400	2.5
YSG.US	Yatsen Holding Limited	20230517	0.908	0.91	0.84	0.874	592300	0.874	down	down	correct
YUM.US	Yum! Brands Inc	20230517	139.17	139.35	136.94	137.22	1690400	137.22	down	down	correct
YUMC.US	Yum China Holdings Inc	20230517	61.01	61.31	60.18	61.2	2289300	61.2	up	down	incorrect
ZBH.US	Zimmer Biomet Holdings Inc	20230517	135.13	135.57	133.41	134.33	1071500	134.33	down	up	incorrect
ZEPP.US	Zepp Health Corporation	20230517	1.3	1.36	1.2959	1.35	12333	1.35	up	down	incorrect
ZETA.US	Zeta Global Holdings Corp.	20230517	8.09	8.275	7.89	8.22	2287000	8.22	up	up	correct
ZEV.US	WT	20230517	0.0205	0.0205	0.0167	0.02	64955	0.02	down	down	correct
ZH.US	Zhihu Inc	20230517	0.99	1.02	0.98	1.02	1068900	1.02	up	up	correct
ZIM.US	ZIM Integrated Shipping Services Ltd	20230517	17.11	17.7	17.08	17.62	2277300	17.62	up	up	correct
ZIP.US	ZipRecruiter Inc	20230517	14.94	15.53	14.55	15.3	1036700	15.3	up	up	correct
ZTO.US	ZTO Express (Cayman) Inc	20230517	28.07	28.505	27.99	28.48	2542200	28.48	up	down	incorrect
ZTR.US	Virtus Total Return Fund Inc	20230517	6.03	6.09	6	6.04	247600	6.04	up	up	correct
ZTS.US	Zoetis Inc	20230517	182.35	182.43	177.72	178.94	1714500	178.94	down	down	correct
ZUO.US	Zuora Inc	20230517	8.18	8.41	8.075	8.38	598200	8.38	up	up	correct
ZVIA.US	Zevia PBC	20230517	3.69	3.875	3.62	3.83	68300	3.83	up	up	correct
ZWS.US	Zurn Water Solutions Corp	20230517	21.5	22.14	21.44	22.02	1536200	21.95	up	up	correct
ZYME.US	Zymeworks Inc	20230517	9.05	9.23	8.56	9.19	603300	9.19	up	up	correct