CollectAI

close-nyse_stocks

2024/01/12

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20240112	130.31	131.61	129.64	130.54	1285200	130.54	up	up	correct
AA.US	Alcoa Corporation	20240112	31.19	31.82	30.02	30.03	3933500	30.03	down	down	correct
AAIN.US	AAIN	20240112	23.5	23.5	23.5	23.5	0	23.125
AAN.US	Aaron’s Company Inc	20240112	11	11.09	10.395	10.46	162493	10.46	down	down	correct
AAP.US	Advance Auto Parts Inc	20240112	62.81	64.22	61.3	61.3	1238956	61.3	down	down	correct
AAT.US	American Assets Trust Inc	20240112	23.85	23.85	23.26	23.43	153816	23.43	down	down	correct
AB.US	AllianceBernstein Holding L.P	20240112	33	33.28	32.795	33.19	404249	33.19	up	up	correct
ABBV.US	AbbVie Inc	20240112	162.75	163.3	162.18	162.4	4971442	162.4	down	down	correct
ABEV.US	Ambev S.A	20240112	2.8	2.82	2.75	2.77	7751121	2.77	down	up	incorrect
ABG.US	Asbury Automotive Group Inc	20240112	211.85	212.24	200.1	202.23	148520	202.23	down	up	incorrect
ABM.US	ABM Industries Incorporated	20240112	42.87	42.88	41.91	42.07	315738	42.07	down	up	incorrect
ABR.US	PD	20240112	17.9	17.98	17.63	17.82	30437	17.82	down	up	incorrect
ABT.US	Abbott Laboratories	20240112	114.17	114.94	113.45	113.92	3884800	113.92	down	up	incorrect
AC.US	Associated Capital Group Inc	20240112	34.3	34.32	34.3	34.31	1565	34.31	up	down	incorrect
ACA.US	Arcosa Inc	20240112	79.67	79.67	78.44	78.93	125858	78.93	down	up	incorrect
ACCO.US	ACCO Brands Corporation	20240112	6.38	6.4111	6.1825	6.2	358067	6.2	down	down	correct
ACI.US	Albertsons Companies Inc	20240112	22.96	22.96	22.635	22.71	2534961	22.5852	down	down	correct
ACM.US	AECOM	20240112	90.19	90.66	89.58	90.51	788875	90.51	up	up	correct
ACN.US	Accenture plc	20240112	350	357.655	348.71	356.33	2406024	355.0336	up	up	correct
ACP.US	PA	20240112	22.088	22.214	21.92	22.15	2247	22.15	up	up	correct
ACR.US	PD	20240112	21.5	21.55	21.5	21.55	102591	21.55	up	up	correct
ACRE.US	Ares Commercial Real Estate Corporation	20240112	10.37	10.47	10.205	10.27	350147	10.27	down	down	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20240112	21.38	21.472	21.17	21.38	47000	21.38
ADCT.US	ADC Therapeutics SA	20240112	2.12	2.25	2.07	2.13	522035	2.13	up	up	correct
ADM.US	Archer	20240112	70	70.51	69.395	69.56	2548690	69.56	down	down	correct
ADNT.US	Adient plc	20240112	34.17	34.17	32.485	32.64	517100	32.64	down	down	correct
ADT.US	ADT Inc	20240112	6.45	6.48	6.285	6.31	1476744	6.31	down	down	correct
ADX.US	Adams Diversified Equity Fund Inc	20240112	17.55	17.63	17.51	17.56	110176	17.56	up	up	correct
AEE.US	Ameren Corporation	20240112	72.64	72.89	71.69	71.89	1920700	71.89	down	down	correct
AEFC.US	AEFC	20240112	21.74	21.81	21.69	21.72	22500	21.72	down	down	correct
AEG.US	Aegon N.V	20240112	5.78	5.81	5.75	5.78	1836856	5.78
AEL.US	PA	20240112	22.74	22.7999	22.59	22.68	26719	22.68	down	down	correct
AEM.US	Agnico Eagle Mines Limited	20240112	52.92	53.765	52.33	52.57	2493538	52.57	down	down	correct
AEO.US	American Eagle Outfitters Inc	20240112	21.61	21.68	20.73	20.89	3623672	20.89	down	down	correct
AER.US	AerCap Holdings N.V	20240112	74.45	74.96	73.93	74.25	1509097	74.25	down	down	correct
AES.US	The AES Corporation	20240112	18.18	18.54	18.18	18.44	4860000	18.2526	up	up	correct
AESC.US	The AES Corporation	20240112	71.93	72.755	71.93	72.54	4800	72.54	up	up	correct
AEVA.US	WT	20240112	0.1111	0.1111	0.091	0.1111	27911	0.1111
AFB.US	AllianceBernstein National Municipal Income Fund	20240112	10.88	10.89	10.85	10.87	43854	10.8372	down	down	correct
AFG.US	American Financial Group Inc	20240112	120.56	120.95	118.5	118.83	193321	118.83	down	down	correct
AFGB.US	American Financial Group Inc	20240112	24	24.29	24	24.29	8100	24.29	up	up	correct
AFGC.US	American Financial Group Inc	20240112	22.15	22.28	22.06	22.28	8100	22.28	up	up	correct
AFGD.US	American Financial Group Inc	20240112	23.085	23.3	23.085	23.3	5300	23.3	up	up	correct
AFGE.US	American Financial Group Inc	20240112	19.25	19.25	19.05	19.055	10600	19.055	down	down	correct
AFL.US	Aflac Incorporated	20240112	82.92	83	82.27	82.74	1086416	82.74	down	down	correct
AFT.US	Apollo Senior Floating Rate Fund Inc	20240112	13.61	13.68	13.53	13.56	51270	13.4248	down	down	correct
AG.US	First Majestic Silver Corp	20240112	5.59	5.81	5.56	5.6	9180732	5.6	up	up	correct
AGCO.US	AGCO Corporation	20240112	120.2	121	117.57	117.59	458334	117.59	down	down	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20240112	9.35	9.375	9.31	9.33	37011	9.2644	down	down	correct
AGI.US	Alamos Gold Inc	20240112	13.07	13.21	12.82	12.86	2124764	12.86	down	down	correct
AGL.US	agilon health inc	20240112	7.76	7.94	7.31	7.38	5356900	7.38	down	down	correct
AGM.US	PG	20240112	19.45	19.5399	19.45	19.49	3427	19.49	up	up	correct
AGO.US	Assured Guaranty Ltd	20240112	76.04	76.29	75.31	75.49	176344	75.49	down	down	correct
AGR.US	Avangrid Inc	20240112	32.94	33.11	32.72	32.83	421700	32.83	down	down	correct
AGRO.US	Adecoagro S.A	20240112	10.94	10.9902	10.635	10.65	772279	10.65	down	down	correct
AGS.US	PlayAGS Inc	20240112	7.75	7.85	7.62	7.74	238686	7.74	down	down	correct
AGTI.US	Agiliti Inc	20240112	7.54	7.685	7.16	7.23	194867	7.23	down	down	correct
AGX.US	Argan Inc	20240112	46.05	46.44	45.81	46.22	56728	45.9166	up	up	correct
AHH.US	PA	20240112	24.26	24.26	23.86	23.86	1020	23.86	down	down	correct
AHL.US	PE	20240112	19.71	19.95	19.71	19.74	13445	19.74	up	up	correct
AHT.US	PI	20240112	11.92	11.9999	11.4	11.9999	11385	11.9999	up	up	correct
AI.US	C3.ai Inc	20240112	27.2	27.62	26.12	26.21	5600819	26.21	down	down	correct
AIF.US	Apollo Tactical Income Fund Inc	20240112	14.13	14.1479	13.91	13.99	160598	13.8618	down	down	correct
AIG.US	PA	20240112	24.47	24.55	24.3	24.38	29911	24.38	down	down	correct
AIN.US	Albany International Corp	20240112	91.66	92.5	90.25	91.58	602728	91.58	down	down	correct
AIO.US	Virtus AllianzGI Artificial Intell & Tech Opps	20240112	17.9	18.08	17.9	18.02	104900	18.02	up	up	correct
AIR.US	AAR Corp	20240112	58.97	59.96	58.97	59.56	250891	59.56	up	up	correct
AIRC.US	Apartment Income REIT Corp	20240112	35.95	36.08	35.525	35.85	881964	35.85	down	down	correct
AIT.US	Applied Industrial Technologies Inc	20240112	170.5	170.5	167.695	169.29	116622	169.29	down	down	correct
AIV.US	Apartment Investment and Management Company	20240112	7.98	8.025	7.83	7.83	586852	7.83	down	down	correct
AIZ.US	Assurant Inc	20240112	166.07	167.2017	163.81	164.64	289762	163.9398	down	down	correct
AIZN.US	Assurant Inc	20240112	20.47	20.736	20.374	20.73	12300	20.73	up	up	correct
AJG.US	Arthur J. Gallagher & Co	20240112	232.61	234.85	232	234.8	846200	234.8	up	up	correct
AJX.US	Great Ajax Corp	20240112	5.2	5.39	5.16	5.3	124356	5.3	up	up	correct
AJXA.US	Great Ajax Corp. 7.25 CV SR NT 24	20240112	24.78	24.78	24.75	24.75	800	24.75	down	down	correct
AKA.US	A.K.A. BRANDS HOLDING CORP.	20240112	9.135	10.14	9.135	10.13	8800	10.13	up	up	correct
AKO.US	B	20240112	15.97	16.22	15.27	15.47	63465	15.2876	down	down	correct
AKR.US	Acadia Realty Trust	20240112	17.5	17.53	17.145	17.17	760811	17.17	down	down	correct
AL.US	PA	20240112	24.93	24.93	24.85	24.85	10262	24.85	down	down	correct
ALB.US	Albemarle Corporation	20240112	128.79	130.124	125.6493	126.05	1637685	126.05	down	down	correct
ALC.US	Alcon AG	20240112	80.2	80.54	79.73	80.05	448030	80.05	down	down	correct
ALCC.US	AltC Acquisition Corp.	20240112	10.56	10.68	10.56	10.64	20700	10.64	up	up	correct
ALE.US	ALLETE Inc	20240112	61.42	61.55	60.77	60.93	186400	60.93	down	down	correct
ALEX.US	Alexander & Baldwin Inc	20240112	18.53	18.53	18.15	18.15	161916	18.15	down	down	correct
ALG.US	Alamo Group Inc	20240112	202.28	203.365	201.74	203.07	85946	203.07	up	up	correct
ALIT.US	Alight Inc	20240112	8.5	8.565	8.37	8.37	8060400	8.37	down	down	correct
ALK.US	Alaska Air Group Inc	20240112	36.04	36.24	34.395	35.17	4431968	35.17	down	down	correct
ALL.US	The Allstate Corporation	20240112	151	151.2	148.86	151.03	1115400	151.03	up	up	correct
ALLE.US	Allegion plc	20240112	121.99	121.99	119.165	119.78	550920	119.78	down	down	correct
ALSN.US	Allison Transmission Holdings Inc	20240112	58	58.07	56.73	56.96	516600	56.96	down	down	correct
ALTG.US	PA	20240112	25.82	25.82	25.82	25.82	297	25.82
ALV.US	Autoliv Inc	20240112	106.34	106.79	103.935	104.21	437957	104.21	down	down	correct
ALX.US	Alexander's Inc	20240112	219.37	219.37	216.505	218.5	7594	218.5	down	up	incorrect
AM.US	Antero Midstream Corporation	20240112	12.41	12.46	12.15	12.26	2019508	12.037	down	up	incorrect
AMAM.US	Ambrx Biopharma Inc.	20240112	27.95	28.14	27.85	27.97	2653556	27.97	up	down	incorrect
AMBC.US	Ambac Financial Group Inc	20240112	15.99	16.1	15.67	15.69	219212	15.69	down	up	incorrect
AMBP.US	Ardagh Metal Packaging S.A	20240112	3.58	3.65	3.57	3.64	747378	3.64	up	down	incorrect
AMC.US	AMC Entertainment Holdings Inc	20240112	4.67	4.789	4.465	4.56	14495000	4.56	down	up	incorrect
AMCR.US	Amcor plc	20240112	9.91	9.92	9.73	9.75	7266000	9.75	down	up	incorrect
AME.US	AMETEK Inc	20240112	164.92	165	162.78	163.44	801000	163.44	down	up	incorrect
AMG.US	Affiliated Managers Group Inc	20240112	149.33	150.08	147.28	147.83	196588	147.83	down	up	incorrect
AMH.US	PH	20240112	24.8	24.9729	24.78	24.9729	5910	24.9729	up	down	incorrect
AMK.US	AssetMark Financial Holdings Inc	20240112	30.4	30.4	29.97	30.12	76413	30.12	down	up	incorrect
AMN.US	AMN Healthcare Services Inc	20240112	76.84	77.57	75.75	77.06	501241	77.06	up	down	incorrect
AMP.US	Ameriprise Financial Inc	20240112	380.46	381.84	374.985	376.4	354152	376.4	down	up	incorrect
AMPY.US	Amplify Energy Corp	20240112	6.05	6.12	6	6.03	396671	6.03	down	up	incorrect
AMR.US	Alpha Metallurgical Resources Inc	20240112	366.13	370.78	361.02	368	103882	368	up	down	incorrect
AMRC.US	Ameresco Inc	20240112	26.54	27.25	25.6501	26.05	674405	26.05	down	up	incorrect
AMRX.US	Amneal Pharmaceuticals Inc	20240112	5.54	5.585	5.38	5.4	1341129	5.4	down	up	incorrect
AMT.US	American Tower Corporation (REIT)	20240112	209.67	211.82	208.46	209.43	1763449	209.43	down	down	correct
AMWL.US	American Well Corporation	20240112	1.17	1.19	1.1	1.1	919100	1.1	down	down	correct
AMX.US	América Móvil S.A.B. de C.V	20240112	18.59	18.885	18.48	18.79	1387016	18.79	up	up	correct
AN.US	AutoNation Inc	20240112	141.77	142.595	134.45	135.73	409393	135.73	down	down	correct
ANET.US	Arista Networks Inc	20240112	252	254.73	251.24	252.03	1232299	252.03	up	up	correct
ANF.US	Abercrombie & Fitch Co	20240112	98.21	99.49	96.04	96.79	1577847	96.79	down	down	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20240112	8.08	8.1107	8.03	8.05	256363	7.9922	down	down	correct
AOMR.US	Angel Oak Mortgage Inc.	20240112	10.6	10.61	10.4	10.4	23700	10.4	down	down	correct
AON.US	Aon plc	20240112	299.62	300.94	298.91	300.24	755100	299.622	up	up	correct
AOS.US	A. O. Smith Corporation	20240112	81.26	81.54	80	81.11	600272	80.7921	down	down	correct
AP.US	Ampco	20240112	2.7	2.72	2.5	2.56	110772	2.56	down	down	correct
APAM.US	Artisan Partners Asset Management Inc	20240112	43.09	43.09	41.92	42.3	398565	42.3	down	down	correct
APD.US	Air Products and Chemicals Inc	20240112	265.96	267.66	263.41	264.13	1201600	264.13	down	down	correct
APG.US	APi Group Corporation	20240112	31.775	31.87	31.4	31.51	1223689	31.51	down	down	correct
APH.US	Amphenol Corporation	20240112	96.87	97.03	96.08	96.5	1544458	96.5	down	down	correct
APLE.US	Apple Hospitality REIT Inc	20240112	16.71	16.73	16.37	16.46	1487205	16.3811	down	down	correct
AQN.US	Algonquin Power & Utilities Corp	20240112	6.45	6.58	6.38	6.39	3799488	6.39	down	down	correct
AQNB.US	AQNB	20240112	24.6	24.8	24.6	24.62	61700	24.62	up	up	correct
AQNU.US	Algonquin Power & Utilities Corp Unit	20240112	22.71	23.16	22.58	22.58	32200	22.58	down	down	correct
AR.US	Antero Resources Corporation	20240112	23.35	23.7	22.91	23.45	4952764	23.45	up	up	correct
ARC.US	ARC Document Solutions Inc	20240112	3.1	3.13	2.99	3.1	186290	3.0506
ARCH.US	Arch Resources Inc	20240112	170.45	172.84	168.41	170.54	228655	170.54	up	up	correct
ARCO.US	Arcos Dorados Holdings Inc	20240112	12.1	12.19	11.835	11.85	545697	11.85	down	down	correct
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20240112	13.61	13.61	13.45	13.49	149946	13.3735	down	down	correct
ARE.US	Alexandria Real Estate Equities Inc	20240112	127.46	128.82	126	126.25	900606	126.25	down	down	correct
ARES.US	Ares Management Corporation	20240112	119.2	119.49	117.49	118.09	631700	118.09	down	down	correct
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20240112	23.19	23.22	22.99	23.14	9700	23.14	down	down	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20240112	11.94	12	11.645	11.71	587495	11.71	down	down	correct
ARL.US	American Realty Investors Inc	20240112	20.8	21.3	20.68	21.1	3119	21.1	up	up	correct
ARLO.US	Arlo Technologies Inc	20240112	9.17	9.23	8.915	8.94	602099	8.94	down	down	correct
ARMK.US	Aramark	20240112	29.13	29.24	28.74	28.76	1659982	28.76	down	down	correct
AROC.US	Archrock Inc	20240112	14.7	14.8	14.49	14.65	701500	14.65	down	down	correct
ARR.US	PC	20240112	21.3997	21.3997	21.185	21.185	3420	21.185	down	down	correct
ARW.US	Arrow Electronics Inc	20240112	117.16	117.16	115.23	115.5	491484	115.5	down	down	correct
ASA.US	ASA Gold and Precious Metals Limited	20240112	14.92	15.31	14.92	15.26	119035	15.26	up	up	correct
ASAI.US	Sendas Distribuidora S.A.	20240112	15.05	15.05	14.48	14.66	359850	14.66	down	down	correct
ASAN.US	Asana Inc	20240112	18.63	19.04	18.47	18.58	1398200	18.58	down	down	correct
ASB.US	PF	20240112	19.65	19.72	19.65	19.72	1064	19.72	up	up	correct
ASC.US	Ardmore Shipping Corporation	20240112	15.5	15.61	14.88	15.05	1057001	15.05	down	down	correct
ASG.US	Liberty All	20240112	5.28	5.3193	5.226	5.26	248871	5.1483	down	down	correct
ASGI.US	Aberdeen Standard Global Infrastructure Income Fund	20240112	18.27	18.342	18.15	18.25	114000	18.0852	down	down	correct
ASGN.US	ASGN Incorporated	20240112	90.77	91.465	89.78	89.96	243644	89.96	down	down	correct
ASH.US	Ashland Global Holdings Inc	20240112	83.24	83.24	81.155	81.29	298856	81.29	down	down	correct
ASIX.US	AdvanSix Inc	20240112	26.89	27	26.005	26.06	82166	26.06	down	down	correct
ASPN.US	Aspen Aerogels Inc	20240112	13.96	14.2	13.34	13.45	734028	13.45	down	down	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20240112	282.73	284.715	279.785	280.58	30101	280.58	down	down	correct
ASX.US	ASE Technology Holding Co. Ltd	20240112	8.78	8.88	8.75	8.75	3549088	8.75	down	down	correct
ATEN.US	A10 Networks Inc	20240112	13.52	13.6358	13.47	13.55	256143	13.55	up	up	correct
ATGE.US	Adtalem Global Education Inc	20240112	58.08	58.7	57.61	58.69	202847	58.69	up	up	correct
ATH.US	PD	20240112	18.35	18.46	18.1462	18.35	36023	18.35
ATHM.US	Autohome Inc	20240112	26.03	26.455	25.97	25.97	287558	25.97	down	down	correct
ATI.US	Allegheny Technologies Incorporated	20240112	43.16	43.7	42.481	42.91	993337	42.91	down	down	correct
ATKR.US	Atkore Inc	20240112	153.76	154.4299	150.77	150.9	243602	150.9	down	down	correct
ATO.US	Atmos Energy Corporation	20240112	116.17	116.63	115.47	115.79	509400	115.79	down	down	correct
ATR.US	AptarGroup Inc	20240112	127.89	127.97	125.92	126.43	231652	126.038	down	down	correct
ATUS.US	Altice USA Inc	20240112	2.65	2.67	2.48	2.48	2786790	2.48	down	down	correct
AU.US	AngloGold Ashanti Limited	20240112	17.53	17.89	17.34	17.47	2000700	17.47	down	down	correct
AUST.US	Austin Gold Corp.	20240112	0.73	0.73	0.66	0.66	11743	0.66	down	down	correct
AVA.US	Avista Corporation	20240112	35.98	36.02	35.55	35.69	373342	35.69	down	down	correct
AVAL.US	Grupo Aval Acciones y Valores S.A	20240112	2.51	2.6	2.51	2.54	110010	2.522	up	up	correct
AVB.US	AvalonBay Communities Inc	20240112	184.7	185.65	182.29	182.54	1002650	182.54	down	down	correct
AVD.US	American Vanguard Corporation	20240112	10.47	10.541	10.12	10.15	158720	10.15	down	down	correct
AVK.US	Advent Convertible and Income Fund	20240112	11.43	11.4582	11.36	11.42	111219	11.42	down	down	correct
AVNS.US	Avanos Medical Inc	20240112	19.66	19.75	19.34	19.5	283331	19.5	down	down	correct
AVNT.US	Avient Corporation	20240112	38.43	38.54	37.31	37.45	259400	37.45	down	down	correct
AVY.US	Avery Dennison Corporation	20240112	198.21	198.34	195.3	197.12	273138	197.12	down	down	correct
AWF.US	AllianceBernstein Global High Income Fund	20240112	10.21	10.25	10.18	10.21	139407	10.1461
AWI.US	Armstrong World Industries Inc	20240112	100.07	100.07	98.13	98.59	337400	98.59	down	down	correct
AWK.US	American Water Works Company Inc	20240112	132.3	133.0511	131.72	132.21	673155	132.21	down	down	correct
AWP.US	Aberdeen Global Premier Properties Fund	20240112	3.87	3.89	3.85	3.86	285708	3.8192	down	down	correct
AWR.US	American States Water Company	20240112	77.77	78.83	77.69	78.61	205872	78.61	up	up	correct
AX.US	Axos Financial Inc	20240112	53.63	54.155	52.1	52.97	810364	52.97	down	down	correct
AXL.US	American Axle & Manufacturing Holdings Inc	20240112	8.14	8.18	7.99	8.02	543772	8.02	down	down	correct
AXP.US	American Express Company	20240112	185.83	186.41	181.95	182.04	3366000	182.04	down	down	correct
AXR.US	AMREP Corporation	20240112	21.4	22	21.4	22	1813	22	up	up	correct
AXS.US	PE	20240112	21.56	21.74	21.44	21.7	27090	21.7	up	up	correct
AXTA.US	Axalta Coating Systems Ltd	20240112	33.2	33.28	32.655	32.94	1178700	32.94	down	down	correct
AYI.US	Acuity Brands Inc	20240112	225.64	225.67	221.93	224.57	197691	224.4297	down	down	correct
AYX.US	Alteryx Inc	20240112	47.22	47.48	47.22	47.43	2911129	47.43	up	up	correct
AZEK.US	The AZEK Company Inc	20240112	37.75	37.93	36.73	37.26	666900	37.26	down	down	correct
AZO.US	AutoZone Inc	20240112	2540.08	2577.22	2540.08	2569.1	109326	2569.1	up	up	correct
AZUL.US	Azul S.A	20240112	8.97	8.97	8.51	8.56	1282877	8.56	down	down	correct
AZZ.US	AZZ Inc	20240112	58.3	58.56	57.0752	57.92	149216	57.7622	down	down	correct
B.US	Barnes Group Inc	20240112	31.79	32.3	31.475	31.75	430488	31.75	down	down	correct
BA.US	The Boeing Company	20240112	219.97	222.07	217.04	217.7	11268800	217.7	down	down	correct
BABA.US	Alibaba Group Holding Limited	20240112	72.59	73.43	71.81	71.84	16147290	71.84	down	down	correct
BAC.US	PP	20240112	18.42	18.44	18.35	18.39	20292	18.39	down	down	correct
BAH.US	Booz Allen Hamilton Holding Corporation	20240112	127.02	128.69	126.26	128.63	598400	128.63	up	up	correct
BAK.US	Braskem S.A	20240112	7.98	8.08	7.77	7.86	1034238	7.86	down	down	correct
BALY.US	Bally's Corporation	20240112	11.47	11.75	10.53	10.62	609067	10.62	down	down	correct
BAM.US	Brookfield Asset Management Inc	20240112	38.97	39.245	38.39	38.89	1223026	38.89	down	down	correct
BAP.US	Credicorp Ltd	20240112	148.57	149.79	147.45	148.22	106062	148.22	down	down	correct
BARK.US	Original Bark Co	20240112	0.9484	0.9484	0.87	0.885	1200223	0.885	down	down	correct
BAX.US	Baxter International Inc	20240112	40.25	40.41	39.855	40	2910764	40	down	down	correct
BB.US	BlackBerry Limited	20240112	3.39	3.48	3.39	3.4	5437036	3.4	up	up	correct
BBAR.US	Banco BBVA Argentina S.A	20240112	4.85	4.925	4.79	4.85	416434	4.85
BBD.US	Banco Bradesco S.A	20240112	3.31	3.32	3.25	3.26	12510510	3.256	down	down	correct
BBDC.US	Barings BDC Inc	20240112	8.91	8.935	8.87	8.89	338888	8.89	down	down	correct
BBDO.US	Banco Bradesco S.A	20240112	3.02	3.02	2.935	2.95	21849	2.9461	down	down	correct
BBN.US	BlackRock Taxable Municipal Bond Trust	20240112	16.47	16.5626	16.4501	16.46	129227	16.46	down	down	correct
BBU.US	Brookfield Business Partners L.P	20240112	19.45	19.9	19.43	19.51	8009	19.51	up	up	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20240112	9.08	9.13	9.02	9.07	644804	9.07	down	down	correct
BBW.US	Build	20240112	22.51	22.59	22.025	22.18	134075	22.18	down	down	correct
BBWI.US	Bath Body Works Inc	20240112	43.64	43.67	42.195	42.21	2456296	42.21	down	down	correct
BBY.US	Best Buy Co. Inc	20240112	74.99	75.63	73.39	73.86	2383499	73.86	down	down	correct
BC.US	PC	20240112	24.22	24.28	24.1	24.28	11403	24.28	up	up	correct
BCAT.US	BlackRock Capital Allocation Trust	20240112	14.92	15.02	14.92	14.99	318200	14.99	up	up	correct
BCC.US	Boise Cascade Company	20240112	133.41	133.52	128.85	132.31	163154	132.31	down	down	correct
BCE.US	BCE Inc	20240112	40.94	41.3	40.81	40.89	1493710	40.89	down	down	correct
BCH.US	Banco de Chile	20240112	21.96	22.0895	21.82	22.04	135419	22.04	up	up	correct
BCO.US	The Brink's Company	20240112	83	83	80.52	81.22	216778	81.0032	down	down	correct
BCS.US	Barclays PLC	20240112	7.65	7.7	7.47	7.52	27873260	7.52	down	down	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20240112	8.89	9	8.82	8.99	393414	8.99	up	up	correct
BDC.US	Belden Inc	20240112	74.63	74.63	72.63	73.05	191449	73.05	down	down	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20240112	7.9	7.91	7.85	7.88	400615	7.88	down	down	correct
BDN.US	Brandywine Realty Trust	20240112	5.64	5.67	5.49	5.54	2005513	5.54	down	down	correct
BDX.US	Becton Dickinson and Company	20240112	236.54	238.06	234.97	236.27	1363300	236.27	down	down	correct
BE.US	Bloom Energy Corporation	20240112	13.15	13.22	12.61	12.73	3556417	12.73	down	down	correct
BEDU.US	Bright Scholar Education Holdings Limited	20240112	1.51	1.55	1.51	1.511	7845	1.511	up	up	correct
BEKE.US	KE Holdings Inc	20240112	14.65	14.865	14.63	14.64	6914000	14.64	down	down	correct
BEN.US	Franklin Resources Inc	20240112	28.94	29.13	28.245	28.4	3449714	28.4	down	down	correct
BEP.US	PA	20240112	17.4	17.5807	17.4	17.57	9694	17.57	up	up	correct
BEPH.US	BEPH	20240112	15.88	15.88	15.65	15.675	18400	15.675	down	down	correct
BERY.US	Berry Global Group Inc	20240112	66.81	66.81	65.1	65.15	733800	65.15	down	down	correct
BEST.US	BEST Inc	20240112	2.515	2.5701	2.5	2.53	31368	2.53	up	up	correct
BF.US	B	20240112	55.81	56.22	55.41	55.78	1296200	55.78	down	down	correct
BFAM.US	Bright Horizons Family Solutions Inc	20240112	97.38	98.3	96.47	98.18	353400	98.18	up	up	correct
BFK.US	BlackRock Municipal Income Trust	20240112	10.13	10.14	10.05	10.08	149800	10.08	down	down	correct
BFS.US	Saul Centers Inc	20240112	40.05	40.05	38.8016	39.11	27652	39.11	down	down	correct
BFZ.US	BlackRock California Municipal Income Trust	20240112	11.74	11.79	11.74	11.78	34800	11.78	up	up	correct
BG.US	Bunge Limited	20240112	96.08	96.41	94.76	94.89	1223700	94.89	down	down	correct
BGH.US	Barings Global Short Duration High Yield Fund	20240112	13.68	13.73	13.6661	13.68	55996	13.5742
BGR.US	BlackRock Energy and Resources Trust	20240112	12.61	12.65	12.57	12.64	47822	12.64	up	up	correct
BGS.US	B&G Foods Inc	20240112	10.33	10.39	10.02	10.07	684601	10.07	down	down	correct
BGSF.US	BGSF Inc	20240112	9.59	9.7499	9.58	9.64	8340	9.64	up	up	correct
BGT.US	BlackRock Floating Rate Income Trust	20240112	12.1	12.1188	12.01	12.04	97062	12.04	down	down	correct
BGY.US	BlackRock Enhanced International Dividend Trust	20240112	5.38	5.39	5.35	5.38	178752	5.38
BH.US	Biglari Holdings Inc	20240112	163.68	164.075	159.02	160.44	2233	160.44	down	down	correct
BHC.US	Bausch Health Companies Inc	20240112	8.45	8.74	8.4175	8.53	2929034	8.53	up	up	correct
BHE.US	Benchmark Electronics Inc	20240112	27.16	27.16	26.59	26.75	96410	26.75	down	down	correct
BHG.US	Bright Health Group Inc.	20240112	11.63	12.24	11	11.27	17100	11.27	down	down	correct
BHK.US	BlackRock Core Bond Trust	20240112	10.81	10.825	10.77	10.8	149957	10.8	down	down	correct
BHLB.US	Berkshire Hills Bancorp Inc	20240112	24.21	24.39	23.59	23.86	129233	23.86	down	down	correct
BHP.US	BHP Group	20240112	63.71	64.035	63.155	63.26	2615638	63.26	down	down	correct
BHR.US	PD	20240112	19.9906	20.425	19.68	20.08	6915	20.08	up	up	correct
BHV.US	BlackRock Virginia Municipal Bond Trust	20240112	10.96	10.96	10.89	10.89	1900	10.89	down	down	correct
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20240112	45.98	46.84	45.24	45.34	650541	45.34	down	down	correct
BIG.US	Big Lots Inc	20240112	6.74	6.9003	6.35	6.38	829870	6.38	down	down	correct
BIGZ.US	Blackrock Innovation & Growth Trust	20240112	7.28	7.35	7.26	7.26	1014300	7.26	down	down	correct
BILL.US	Bill.com Holdings Inc	20240112	75.75	76.688	74.59	75	1338300	75	down	down	correct
BIO.US	Bio	20240112	323.11	325.42	316.3	318.56	150200	318.56	down	down	correct
BIP.US	PB	20240112	17.19	17.53	17.125	17.46	17088	17.46	up	up	correct
BIPC.US	Brookfield Infrastructure Corporation	20240112	36.09	36.448	34.77	34.98	347900	34.98	down	down	correct
BIPH.US	Safeplus International Holdings Limited	20240112	17.51	17.72	17.496	17.67	11100	17.67	up	up	correct
BIT.US	BlackRock Multi	20240112	15.19	15.3	15.11	15.16	122342	15.16	down	down	correct
BJ.US	BJ's Wholesale Club Holdings Inc	20240112	65.22	65.79	64.77	65.62	1273309	65.62	up	up	correct
BK.US	The Bank of New York Mellon Corporation	20240112	55	55.28	54.06	54.85	8419300	54.4284	down	up	incorrect
BKD.US	Brookdale Senior Living Inc	20240112	5.75	5.79	5.66	5.75	914675	5.75
BKE.US	The Buckle Inc	20240112	40.04	40.58	39.4806	39.67	490868	39.67	down	up	incorrect
BKH.US	Black Hills Corporation	20240112	54.59	54.72	53.45	53.49	391300	53.49	down	up	incorrect
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20240112	11.98	11.98	11.85	11.86	46400	11.86	down	up	incorrect
BKT.US	BlackRock Income Trust Inc	20240112	12.28	12.31	12.2708	12.3	39541	12.3	up	down	incorrect
BKU.US	BankUnited Inc	20240112	30.44	30.52	29.17	29.82	753196	29.82	down	up	incorrect
BLD.US	TopBuild Corp	20240112	373.84	375.72	364.075	365.98	207175	365.98	down	up	incorrect
BLDR.US	Builders FirstSource Inc	20240112	168.78	169	164.005	167.39	940556	167.39	down	down	correct
BLE.US	BlackRock Municipal Income Trust II	20240112	10.65	10.71	10.65	10.65	135300	10.65
BLK.US	BlackRock Inc	20240112	785	802.34	782.76	799.6	880587	799.6	up	up	correct
BLND.US	Blend Labs Inc.	20240112	2.38	2.48	2.38	2.41	685388	2.41	up	up	correct
BLW.US	BlackRock Limited Duration Income Trust	20240112	13.75	13.82	13.75	13.8	58336	13.8	up	up	correct
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20240112	25.63	25.6935	25.2815	25.35	63829	25.35	down	down	correct
BMA.US	Banco Macro S.A	20240112	25.61	26.8	25.51	26.08	294501	26.08	up	up	correct
BME.US	BlackRock Health Sciences Trust	20240112	42.79	42.79	42.54	42.6	41488	42.6	down	down	correct
BMEZ.US	BlackRock Health Sciences Trust II	20240112	15.18	15.29	15.12	15.13	469300	15.13	down	down	correct
BMI.US	Badger Meter Inc	20240112	152.68	152.68	150.52	151.72	122118	151.72	down	up	incorrect
BML.US	PL	20240112	21.999	22.15	21.87	21.94	23728	21.5518	down	up	incorrect
BMO.US	Bank of Montreal	20240112	95.46	95.85	94.13	94.31	383928	93.2167	down	up	incorrect
BMY.US	Bristol	20240112	50.39	50.71	50.07	50.31	11460200	50.31	down	up	incorrect
BNED.US	Barnes & Noble Education Inc	20240112	1.1	1.2	1.06	1.18	4346358	1.18	up	down	incorrect
BNL.US	Broadstone Net Lease Inc	20240112	17.17	17.23	16.9	16.97	616700	16.97	down	up	incorrect
BNS.US	The Bank of Nova Scotia	20240112	47.03	47.49	46.755	46.91	2872051	46.91	down	up	incorrect
BNY.US	BlackRock New York Municipal Income Trust	20240112	10.48	10.52	10.45	10.49	64500	10.49	up	down	incorrect
BOE.US	BlackRock Enhanced Global Dividend Trust	20240112	9.96	10.04	9.942	10.01	190953	10.01	up	down	incorrect
BOH.US	PA	20240112	16.6	16.75	16.6	16.75	7501	16.75	up	down	incorrect
BOOT.US	Boot Barn Holdings Inc	20240112	73.71	74.24	71.73	72.38	542277	72.38	down	up	incorrect
BORR.US	Borr Drilling Limited	20240112	6.7	6.78	6.47	6.55	1688558	6.55	down	up	incorrect
BOX.US	Box Inc	20240112	25.64	25.905	25.28	25.31	1260132	25.31	down	up	incorrect
BP.US	BP p.l.c	20240112	35.11	35.2	34.71	34.86	9341200	34.86	down	up	incorrect
BPT.US	BP Prudhoe Bay Royalty Trust	20240112	2.8	3.1	2.8	2.95	479293	2.95	up	up	correct
BQ.US	Boqii Holding Limited	20240112	0.38	0.449	0.38	0.4	55400	0.4	up	up	correct
BR.US	Broadridge Financial Solutions Inc	20240112	202.11	202.66	200.71	202.6	300235	202.6	up	up	correct
BRBR.US	BellRing Brands Inc	20240112	54.47	54.534	53.8	53.94	955500	53.94	down	down	correct
BRC.US	Brady Corporation	20240112	60.02	60.42	59.46	59.61	308432	59.61	down	down	correct
BRDG.US	Bridge Investment Group Holdings Inc	20240112	9.67	9.8	9.4475	9.48	115981	9.48	down	down	correct
BRFS.US	BRF S.A	20240112	2.58	2.67	2.57	2.65	4632299	2.65	up	up	correct
BRK.US	B	20240112	366.51	366.85	362.57	363.62	2623100	363.62	down	down	correct
BRO.US	Brown & Brown Inc	20240112	73.45	74.93	73.205	74.48	2389760	74.3552	up	up	correct
BROS.US	Dutch Bros Inc.	20240112	28.18	28.64	27.765	27.86	958900	27.86	down	down	correct
BRSP.US	Brightspire Capital Inc	20240112	7.48	7.54	7.27	7.29	479000	7.29	down	down	correct
BRT.US	BRT Apartments Corp	20240112	18.82	18.82	18.12	18.18	29701	18.18	down	down	correct
BRW.US	Voya Prime Rate Trust	20240112	7.41	7.5197	7.41	7.45	360324	7.45	up	up	correct
BRX.US	Brixmor Property Group Inc	20240112	23.07	23.2	22.76	22.88	1820000	22.88	down	down	correct
BSAC.US	Banco Santander	20240112	18.81	18.92	18.74	18.79	223423	18.79	down	down	correct
BSBR.US	Banco Santander (Brasil) S.A	20240112	6.31	6.33	6.19	6.21	336437	6.1256	down	down	correct
BSIG.US	BrightSphere Investment Group Inc	20240112	19.61	19.8	19.19	19.29	263448	19.29	down	down	correct
BSM.US	Black Stone Minerals L.P	20240112	16.26	16.37	16.23	16.35	214278	16.35	up	up	correct
BST.US	BlackRock Science and Technology Trust	20240112	34.38	34.4	34.12	34.37	88625	34.37	down	down	correct
BSTZ.US	BlackRock Science and Technology Trust II	20240112	16.85	16.93	16.755	16.79	204100	16.79	down	down	correct
BTA.US	BlackRock Long	20240112	10.4	10.48	10.34	10.48	20100	10.48	up	up	correct
BTCM.US	BIT Mining Limited	20240112	4.58	4.73	3.93	4.15	399600	4.15	down	down	correct
BTI.US	British American Tobacco p.l.c	20240112	30.3	30.42	30.07	30.14	3969500	30.14	down	down	correct
BTO.US	John Hancock Financial Opportunities Fund	20240112	30.53	30.57	29.99	30.16	58600	30.16	down	down	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20240112	21.11	21.14	21.05	21.09	108400	21.09	down	down	correct
BTU.US	Peabody Energy Corporation	20240112	24.2	24.3	23.67	23.8	1986288	23.8	down	down	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20240112	10.68	10.76	10.65	10.69	241383	10.69	up	up	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20240112	22	22.0973	21.7731	21.84	56589	21.84	down	down	correct
BUR.US	Burford Capital Limited	20240112	14.88	15.288	14.85	15.17	1143190	15.17	up	up	correct
BURL.US	Burlington Stores Inc	20240112	195.9	197.98	191.74	191.76	745000	191.76	down	down	correct
BV.US	BrightView Holdings Inc	20240112	8.38	8.49	8.195	8.24	363940	8.24	down	down	correct
BVH.US	Bluegreen Vacations Holding Corporation	20240112	74.98	75.01	74.9707	74.99	240157	74.99	up	up	correct
BVN.US	Compañía de Minas Buenaventura S.A.A	20240112	14.9	15.28	14.725	14.74	776348	14.74	down	down	correct
BW.US	PA	20240112	11.07	11.2274	11	11.005	10211	11.005	down	down	correct
BWA.US	BorgWarner Inc	20240112	34.18	34.18	32.51	32.79	3066007	32.79	down	down	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20240112	8.57	8.62	8.54	8.55	50942	8.4687	down	down	correct
BWSN.US	BWSN	20240112	20.11	20.3	20	20	9100	20	down	down	correct
BWXT.US	BWX Technologies Inc	20240112	78.66	80.1	78.55	79.96	486500	79.96	up	up	correct
BX.US	The Blackstone Group Inc	20240112	120.48	121.3	118.48	119.34	2044800	118.4375	down	down	correct
BXC.US	BlueLinx Holdings Inc	20240112	112.71	112.71	108.99	109.68	47606	109.68	down	down	correct
BXMT.US	Blackstone Mortgage Trust Inc	20240112	21.89	22.02	21.195	21.31	1980889	21.31	down	down	correct
BXMX.US	Nuveen S&P 500 Buy	20240112	12.78	12.89	12.78	12.86	181100	12.86	up	up	correct
BXP.US	Boston Properties Inc	20240112	70.97	71.345	68.81	69.96	1854046	69.96	down	down	correct
BXSL.US	Blackstone Secured Lending Fund	20240112	28.38	28.41	28.265	28.29	1204700	28.29	down	down	correct
BY.US	Byline Bancorp Inc	20240112	23.05	23.05	22.38	22.53	53973	22.53	down	down	correct
BYD.US	Boyd Gaming Corporation	20240112	62.84	63.22	62.1	62.31	615682	62.31	down	down	correct
BYM.US	BlackRock Municipal Income Quality Trust	20240112	11.3	11.3	11.23	11.23	45000	11.23	down	down	correct
BZH.US	Beazer Homes USA Inc	20240112	32.84	32.84	31.418	31.76	168557	31.76	down	down	correct
C.US	PN	20240112	29.2	29.25	29.13	29.2	89998	28.4385
CAAP.US	Corporación América Airports S.A	20240112	16.5	16.53	16.3501	16.48	91627	16.48	down	down	correct
CABO.US	Cable One Inc	20240112	561.89	565.14	545.6	551.36	55998	551.36	down	down	correct
CACI.US	CACI International Inc	20240112	332.1	333.055	328.77	332.45	85763	332.45	up	up	correct
CAE.US	CAE Inc	20240112	21.28	21.54	20.9	21	254379	21	down	down	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20240112	12.36	12.41	12.25	12.3	36200	12.3	down	down	correct
CAG.US	Conagra Brands Inc	20240112	28.89	29.045	28.8	28.95	3860220	28.6079	up	up	correct
CAH.US	Cardinal Health Inc	20240112	105.72	106.0623	104.85	105.79	2033232	105.79	up	down	incorrect
CAL.US	Caleres Inc	20240112	30.74	30.75	29.35	29.44	287246	29.44	down	up	incorrect
CALX.US	Calix Inc	20240112	43.04	43.65	42.32	42.35	344940	42.35	down	up	incorrect
CANG.US	Cango Inc	20240112	0.9997	1.01	0.98	0.98	19237	0.98	down	up	incorrect
CAPL.US	CrossAmerica Partners LP	20240112	23.3	23.5	23.1195	23.44	16294	22.9166	up	down	incorrect
CARR.US	Carrier Global Corporation	20240112	57.14	57.36	55.95	56.14	2890686	56.14	down	up	incorrect
CARS.US	Cars.com Inc	20240112	17.61	17.63	17.15	17.17	210102	17.17	down	up	incorrect
CAT.US	Caterpillar Inc	20240112	295.27	295.83	288.93	290.41	1955600	289.0708	down	down	correct
CATO.US	The Cato Corporation	20240112	7.09	7.17	7	7.02	28030	7.02	down	down	correct
CB.US	Chubb Limited	20240112	228.7	229.43	226.56	227.55	1446753	227.55	down	down	correct
CBD.US	Companhia Brasileira de Distribuição	20240112	0.75	0.8009	0.75	0.7799	263994	0.7799	up	up	correct
CBH.US	AllianzGI Convertible & Income 2024 Target Term Fund	20240112	8.78	8.83	8.77	8.81	17900	8.81	up	up	correct
CBRE.US	CBRE Group Inc	20240112	85.79	85.9	84.54	85.26	1542380	85.26	down	down	correct
CBT.US	Cabot Corporation	20240112	77.38	77.59	75.71	76.24	170262	76.24	down	down	correct
CBU.US	Community Bank System Inc	20240112	50.21	50.39	48.8	49.19	185944	49.19	down	down	correct
CBZ.US	CBIZ Inc	20240112	62.75	63.2	62.415	63.09	219898	63.09	up	down	incorrect
CC.US	The Chemours Company	20240112	30.68	30.8	30.0501	30.19	612480	30.19	down	up	incorrect
CCI.US	Crown Castle International Corp. (REIT)	20240112	113.86	114.51	112.63	112.71	1944172	112.71	down	up	incorrect
CCJ.US	Cameco Corporation	20240112	48.78	51.22	48.68	49.92	17501539	49.92	up	down	incorrect
CCK.US	Crown Holdings Inc	20240112	92.09	92.5	90.51	90.85	412594	90.85	down	up	incorrect
CCL.US	Carnival Corporation & plc	20240112	17.53	17.53	16.74	16.96	24801369	16.96	down	up	incorrect
CCM.US	Concord Medical Services Holdings Limited	20240112	1.02	1.1	1.01	1.01	4200	1.01	down	up	incorrect
CCO.US	Clear Channel Outdoor Holdings Inc	20240112	1.72	1.76	1.65	1.67	1519701	1.67	down	up	incorrect
CCS.US	Century Communities Inc	20240112	88.35	88.35	85.65	86.37	82395	86.37	down	up	incorrect
CCU.US	Compañía Cervecerías Unidas S.A	20240112	12.49	12.62	12.395	12.51	148690	12.51	up	down	incorrect
CDE.US	Coeur Mining Inc	20240112	2.84	3.01	2.83	2.88	9034649	2.88	up	up	correct
CDR.US	PC	20240112	11.8	11.8	11.5001	11.61	4055	11.61	down	down	correct
CDRE.US	Cadre Holdings Inc.	20240112	34.66	34.71	33.845	33.93	218000	33.8427	down	down	correct
CE.US	Celanese Corporation	20240112	149.22	149.22	145.66	147.37	478800	147.37	down	down	correct
CEE.US	The Central and Eastern Europe Fund Inc	20240112	9.79	9.88	9.78	9.8	32100	9.8	up	up	correct
CEIX.US	CONSOL Energy Inc	20240112	96.38	97.59	94.87	96.02	351970	96.02	down	down	correct
CEM.US	ClearBridge MLP and Midstream Fund Inc	20240112	40.29	40.53	39.83	40.49	34000	40.49	up	up	correct
CEPU.US	Central Puerto S.A	20240112	8.79	8.885	8.7	8.75	214333	8.75	down	down	correct
CF.US	CF Industries Holdings Inc	20240112	79.54	79.62	76.535	77.19	1621703	77.19	down	down	correct
CFG.US	PE	20240112	20.74	20.8433	20.61	20.79	18613	20.79	up	up	correct
CGA.US	China Green Agriculture Inc	20240112	2.23	2.29	2.145	2.2	22739	2.2	down	down	correct
CGAU.US	Centerra Gold Inc	20240112	5.41	5.69	5.41	5.65	414000	5.65	up	up	correct
CHCT.US	Community Healthcare Trust Incorporated	20240112	26.2	26.32	25.91	26.06	111405	26.06	down	down	correct
CHD.US	Church & Dwight Co. Inc	20240112	97.87	98.02	96.96	97.65	984838	97.65	down	down	correct
CHE.US	Chemed Corporation	20240112	583.87	584.59	580.53	582.69	60407	582.69	down	down	correct
CHGG.US	Chegg Inc	20240112	11	11.115	10.85	11.1	1429704	11.1	up	up	correct
CHH.US	Choice Hotels International Inc	20240112	117.58	117.58	115.89	116.14	406477	116.14	down	down	correct
CHMI.US	PB	20240112	23.3653	23.6	23.34	23.6	995	23.6	up	up	correct
CHN.US	The China Fund Inc	20240112	9.85	9.93	9.78	9.78	29000	9.78	down	down	correct
CHRB.US	CHRB	20240112	17.5	17.5	17.5	17.5	100	17.5
CHT.US	Chunghwa Telecom Co. Ltd	20240112	38.41	38.7	38.4	38.65	89718	38.65	up	up	correct
CHWY.US	Chewy Inc	20240112	20.29	20.45	19.035	19.14	12504700	19.14	down	down	correct
CI.US	Cigna Corporation	20240112	303	306.7	301.53	305.01	1344400	305.01	up	up	correct
CIA.US	Citizens Inc	20240112	2.65	2.72	2.51	2.72	45681	2.72	up	up	correct
CIB.US	Bancolombia S.A	20240112	32.06	32.1	31.585	31.83	191889	31.83	down	down	correct
CIEN.US	Ciena Corporation	20240112	49.9	50.6635	49.4	49.72	2502287	49.72	down	down	correct
CIF.US	MFS Intermediate High Income Fund	20240112	1.74	1.74	1.73	1.73	60224	1.7153	down	down	correct
CIG.US	Companhia Energética de Minas Gerais	20240112	2.5	2.5	2.44	2.46	1186674	2.46	down	down	correct
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20240112	18.84	18.99	18.7901	18.86	44862	18.86	up	up	correct
CIM.US	PD	20240112	23.1799	23.209	23.13	23.1898	21469	23.1898	up	up	correct
CINT.US	CI&T Inc	20240112	4.95	5.023	4.85	4.9	25100	4.9	down	down	correct
CIO.US	PA	20240112	19.61	19.79	19.02	19.02	577	19.02	down	down	correct
CION.US	Cion Investment Corp	20240112	11.22	11.27	11.14	11.2	197500	11.2	down	down	correct
CL.US	Colgate	20240112	81.09	81.25	80.65	80.91	5562200	80.4295	down	down	correct
CLB.US	Core Laboratories N.V	20240112	16.01	16.24	15.63	15.77	521635	15.77	down	up	incorrect
CLDT.US	PA	20240112	21.6	21.6	21.6	21.6	469	21.6
CLF.US	Cleveland	20240112	18.49	18.72	18.355	18.52	9170505	18.52	up	down	incorrect
CLH.US	Clean Harbors Inc	20240112	167	167.005	164.55	166.42	246708	166.42	down	up	incorrect
CLPR.US	Clipper Realty Inc	20240112	5.23	5.385	5.17	5.2	34608	5.2	down	up	incorrect
CLS.US	Celestica Inc	20240112	28.71	29.215	28.51	28.73	807055	28.73	up	down	incorrect
CLVT.US	PA	20240112	37.1	37.47	37.1	37.47	550815	37.47	up	down	incorrect
CLW.US	Clearwater Paper Corporation	20240112	35.2	35.25	34.57	34.67	81975	34.67	down	up	incorrect
CLX.US	The Clorox Company	20240112	143.06	143.51	142.44	143.3	1003608	142.0953	up	down	incorrect
CM.US	Canadian Imperial Bank of Commerce	20240112	46.63	46.9	45.925	46.02	1941692	46.02	down	down	correct
CMA.US	Comerica Incorporated	20240112	55.58	55.59	53.64	54.11	1442333	54.11	down	down	correct
CMC.US	Commercial Metals Company	20240112	50.97	51.48	49.81	50.08	778194	49.919	down	down	correct
CMCM.US	Cheetah Mobile Inc	20240112	2.1	2.17	2.09	2.14	21192	2.14	up	up	correct
CMG.US	Chipotle Mexican Grill Inc	20240112	2278.83	2282.47	2263.675	2271.9	125514	2271.9	down	down	correct
CMI.US	Cummins Inc	20240112	239.98	240	236.17	237.15	520829	237.15	down	down	correct
CMP.US	Compass Minerals International Inc	20240112	20.3	20.67	20.02	20.45	469512	20.45	up	up	correct
CMRE.US	PE	20240112	26.1	26.15	26.1	26.14	6804	26.14	up	up	correct
CMS.US	PC	20240112	19.77	19.88	19.5401	19.7015	11374	19.7015	down	down	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20240112	24.644	24.75	24.61	24.613	4600	24.613	down	down	correct
CMSC.US	CMS Energy Corp	20240112	24.64	24.67	24.6	24.63	10000	24.63	down	down	correct
CMSD.US	CMS Energy Corp	20240112	24.7	24.85	24.63	24.76	20800	24.76	up	up	correct
CMTG.US	Claros Mortgage Trust Inc.	20240112	12.68	12.86	12.48	12.49	206400	12.49	down	down	correct
CMU.US	MFS High Yield Municipal Trust	20240112	3.32	3.325	3.305	3.3147	16918	3.3032	down	down	correct
CNA.US	CNA Financial Corporation	20240112	42.55	42.67	42.08	42.22	117125	42.22	down	down	correct
CNC.US	Centene Corporation	20240112	77.38	79	76.61	78.81	2966223	78.81	up	up	correct
CNF.US	CNFinance Holdings Limited	20240112	2.208	2.29	2.15	2.15	7397	2.15	down	down	correct
CNHI.US	CNH Industrial N.V	20240112	11.69	11.7986	11.47	11.49	12209128	11.49	down	down	correct
CNI.US	Canadian National Railway Company	20240112	124.74	126.25	124.48	126.21	1132121	126.21	up	up	correct
CNK.US	Cinemark Holdings Inc	20240112	13.35	13.56	13.19	13.5	2749605	13.5	up	up	correct
CNM.US	Core & Main Inc	20240112	41.13	41.52	40.66	41	2853733	41	down	down	correct
CNMD.US	CONMED Corporation	20240112	113.23	113.675	110.49	111.54	232745	111.54	down	down	correct
CNNE.US	Cannae Holdings Inc	20240112	20.87	20.87	20.04	20.28	558606	20.28	down	down	correct
CNO.US	PA	20240112	17.17	17.17	17.02	17.13	12479	17.13	down	down	correct
CNP.US	CenterPoint Energy Inc	20240112	28.57	28.65	28.32	28.57	3150100	28.57
CNQ.US	Canadian Natural Resources Limited	20240112	66.24	66.59	65.11	65.2	4591047	65.2	down	down	correct
CNS.US	Cohen & Steers Inc	20240112	69.28	69.42	67.74	68.18	205013	68.18	down	down	correct
CNX.US	CNX Resources Corporation	20240112	20.13	20.23	19.875	20.12	1666325	20.12	down	down	correct
CODI.US	PC	20240112	25.11	25.11	24.975	25.05	4261	25.05	down	down	correct
COE.US	China Online Education Group	20240112	7.84	7.9	7.84	7.9	355	7.9	up	up	correct
COF.US	PL	20240112	17.17	17.22	17.03	17.13	28184	17.13	down	down	correct
COLD.US	Americold Realty Trust	20240112	30.09	30.09	29.63	29.69	1011819	29.69	down	down	correct
COMP.US	Compass Inc	20240112	3.52	3.5789	3.39	3.4	3024486	3.4	down	down	correct
COO.US	The Cooper Companies Inc	20240112	384.31	387.53	382.19	383.77	185201	383.77	down	down	correct
COOK.US	Traeger Inc	20240112	2.4	2.48	2.31	2.36	278641	2.36	down	down	correct
COP.US	ConocoPhillips	20240112	113	113.37	111.045	111.7	5549817	111.7	down	down	correct
COR.US	CoreSite Realty Corporation	20240112	219.39	220.12	218.29	219.43	1309300	219.43	up	up	correct
CORR.US	PA	20240112	2.3	2.65	2.3	2.5	40903	2.5	up	up	correct
COTY.US	Coty Inc	20240112	12.34	12.515	12.15	12.24	8312952	12.24	down	down	correct
COUR.US	Coursera Inc	20240112	19.51	19.67	19.34	19.6	917800	19.6	up	up	correct
CP.US	Canadian Pacific Railway Limited	20240112	77.34	78.02	76.46	77.42	2337400	77.42	up	up	correct
CPA.US	Copa Holdings S.A	20240112	98.51	99.2217	94.03	95.5	604693	95.5	down	down	correct
CPAC.US	Cementos Pacasmayo S.A.A	20240112	5.01	5.08	4.95	4.96	6737	4.96	down	down	correct
CPB.US	Campbell Soup Company	20240112	43.74	43.92	43.205	43.42	1939426	43.42	down	down	correct
CPE.US	Callon Petroleum Company	20240112	33.92	34	33.03	33.25	899692	33.25	down	down	correct
CPF.US	Central Pacific Financial Corp	20240112	19.3	19.45	18.87	19.1	106357	19.1	down	down	correct
CPG.US	Crescent Point Energy Corp	20240112	6.82	6.8282	6.62	6.65	3922670	6.65	down	down	correct
CPK.US	Chesapeake Utilities Corporation	20240112	104.06	104.515	102.94	103.29	77072	103.29	down	down	correct
CPNG.US	Coupang Inc	20240112	16.55	16.755	16.355	16.75	6872700	16.75	up	up	correct
CPRI.US	Capri Holdings Limited	20240112	51.11	51.11	50.54	50.66	995100	50.66	down	down	correct
CPS.US	Cooper	20240112	17.03	17.24	16.44	16.65	127123	16.65	down	down	correct
CPT.US	Camden Property Trust	20240112	100.32	100.6925	98.77	99.22	694929	99.22	down	down	correct
CR.US	Crane Co	20240112	113	115.36	113	114.28	208000	114.28	up	up	correct
CRC.US	California Resources Corp	20240112	52.41	52.67	51.38	51.68	338339	51.68	down	down	correct
CRD.US	B	20240112	12.05	12.18	11.72	12.05	33800	12.05
CRH.US	CRH plc	20240112	69.24	69.25	68.54	68.67	2107300	68.67	down	down	correct
CRI.US	Carter's Inc	20240112	73.265	73.6824	71.91	72.73	714894	72.73	down	down	correct
CRK.US	Comstock Resources Inc	20240112	8.85	9.08	8.79	8.91	3588861	8.91	up	up	correct
CRL.US	Charles River Laboratories International Inc	20240112	214.82	216.2281	211.35	211.49	351270	211.49	down	down	correct
CRM.US	salesforce.com inc	20240112	271.23	275.24	271.06	271.93	4847604	271.93	up	up	correct
CRS.US	Carpenter Technology Corporation	20240112	68.05	68.8699	66.68	67.57	265139	67.3569	down	down	correct
CRT.US	Cross Timbers Royalty Trust	20240112	17.69	17.7499	17.39	17.4	46677	17.2905	down	down	correct
CSL.US	Carlisle Companies Incorporated	20240112	307.73	307.905	301.32	302.1	169371	302.1	down	down	correct
CSR.US	PC	20240112	24.41	24.41	24.41	24.41	577	24.41
CSTM.US	Constellium SE	20240112	18.46	18.52	18.16	18.24	460028	18.24	down	down	correct
CSV.US	Carriage Services Inc	20240112	24.1	24.15	23.72	23.9	75597	23.7934	down	down	correct
CTA.US	PB	20240112	70.6212	71.1465	70	71	2206	71	up	up	correct
CTBB.US	Qwest Corp. NT	20240112	9.5	9.58	9.44	9.5	79100	9.5
CTDD.US	Qwest Corp. 6.75% NT 57	20240112	9.47	9.59	9.45	9.5	116600	9.5	up	up	correct
CTLT.US	Catalent Inc	20240112	50.38	50.855	49.11	49.33	1913966	49.33	down	down	correct
CTO.US	PA	20240112	20.8	20.89	20.8	20.89	1085	20.89	up	up	correct
CTOS.US	Custom Truck One Source Inc	20240112	6.34	6.37	6.23	6.24	289700	6.24	down	down	correct
CTR.US	ClearBridge MLP and Midstream Total Return Fund Inc	20240112	35.85	36.19	35.83	36.05	14800	36.05	up	up	correct
CTRA.US	Coterra Energy Inc	20240112	25.64	25.9	25.39	25.57	4899900	25.57	down	down	correct
CTS.US	CTS Corporation	20240112	42.65	42.89	41.58	41.93	102184	41.93	down	down	correct
CTVA.US	Corteva Inc	20240112	46.42	46.55	45.84	46.11	3299012	46.11	down	down	correct
CUBB.US	Customers Bancorp Inc	20240112	20.99	21.07	20.12	21.07	600	21.07	up	up	correct
CUBE.US	CubeSmart	20240112	45.04	45.315	44.47	45.25	1203463	45.25	up	up	correct
CUBI.US	PF	20240112	25.2787	25.2787	25.09	25.27	12010	25.27	down	down	correct
CUK.US	Carnival Corporation & plc	20240112	15.89	15.89	15.185	15.35	2097513	15.35	down	down	correct
CULP.US	Culp Inc	20240112	5.62	5.62	5.55	5.57	7246	5.57	down	down	correct
CURO.US	CURO Group Holdings Corp	20240112	0.75	0.79	0.7371	0.757	99620	0.757	up	up	correct
CURV.US	Torrid Holdings Inc.	20240112	5.84	6.09	5.76	5.91	110000	5.91	up	up	correct
CUZ.US	Cousins Properties Incorporated	20240112	24.32	24.47	23.995	24.02	745422	24.02	down	down	correct
CVEO.US	Civeo Corporation	20240112	22.08	22.35	21.91	22.12	15415	22.12	up	up	correct
CVI.US	CVR Energy Inc	20240112	30.89	31.01	30.48	30.84	445363	30.84	down	down	correct
CVNA.US	Carvana Co	20240112	45.66	46.73	42.71	42.78	5230025	42.78	down	down	correct
CVS.US	CVS Health Corporation	20240112	77.6	78.28	75.75	76.56	15458430	75.8709	down	down	correct
CVX.US	Chevron Corporation	20240112	147.83	148.5	146.17	147.27	9382800	147.27	down	up	incorrect
CW.US	Curtiss	20240112	220.23	222.61	219.2108	222.5	106482	222.5	up	down	incorrect
CWAN.US	Clearwater Analytics Holdings Inc.	20240112	19.79	20.2	19.7	20.09	933400	20.09	up	down	incorrect
CWEN.US	Clearway Energy Inc	20240112	26.3	26.43	25.75	25.84	816050	25.84	down	up	incorrect
CWH.US	Camping World Holdings Inc	20240112	25.93	25.93	25.01	25.29	1397845	25.29	down	up	incorrect
CWK.US	Cushman & Wakefield plc	20240112	10.2	10.27	9.8	9.93	1179840	9.93	down	up	incorrect
CWT.US	California Water Service Group	20240112	48.9	49.01	48.55	48.71	205191	48.71	down	up	incorrect
CX.US	CEMEX S.A.B. de C.V	20240112	7.8	7.905	7.755	7.85	4276124	7.85	up	down	incorrect
CXE.US	MFS High Income Municipal Trust	20240112	3.64	3.6499	3.61	3.62	15104	3.607	down	up	incorrect
CXH.US	MFS Investment Grade Municipal Trust	20240112	7.626	7.6299	7.57	7.58	41014	7.5575	down	up	incorrect
CXM.US	Sprinklr Inc.	20240112	12.16	12.39	12.145	12.34	2801000	12.34	up	down	incorrect
CXW.US	CoreCivic Inc	20240112	13.99	13.99	13.565	13.58	797884	13.58	down	up	incorrect
CYD.US	China Yuchai International Limited	20240112	8.36	8.55	8.31	8.51	14838	8.51	up	up	correct
CYH.US	Community Health Systems Inc	20240112	3.68	3.79	3.59	3.63	2329034	3.63	down	down	correct
D.US	Dominion Energy Inc	20240112	47.52	47.87	47	47.33	4734200	47.33	down	down	correct
DAC.US	Danaos Corporation	20240112	77.89	77.91	75.69	75.99	113007	75.99	down	down	correct
DAL.US	Delta Air Lines Inc	20240112	40.15	40.76	38.38	38.47	42272152	38.47	down	down	correct
DAN.US	Dana Incorporated	20240112	13.66	13.66	13.1	13.11	552587	13.11	down	down	correct
DAO.US	Youdao Inc	20240112	3.66	3.8	3.66	3.75	67400	3.75	up	up	correct
DAR.US	Darling Ingredients Inc	20240112	46.2	46.69	44.961	45.27	1846653	45.27	down	down	correct
DASH.US	DoorDash Inc	20240112	104.06	105.96	103.78	104.13	2579800	104.13	up	up	correct
DAVA.US	Endava plc	20240112	77.2	78.845	77.01	77.41	167566	77.41	up	up	correct
DB.US	Deutsche Bank Aktiengesellschaft	20240112	13.27	13.355	13.01	13.09	5847688	13.09	down	down	correct
DBD.US	Diebold Nixdorf Incorporated	20240112	29.05	29.26	28.51	28.57	47300	28.57	down	down	correct
DBI.US	Designer Brands Inc	20240112	8.88	8.97	8.62	8.68	925811	8.68	down	down	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20240112	15.45	15.48	15.41	15.44	50836	15.3288	down	down	correct
DBRG.US	PJ	20240112	23.5	23.75	23.5	23.57	26061	23.57	up	up	correct
DCF.US	BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc	20240112	8.31	8.31	8.23	8.27	69866	8.27	down	down	correct
DCI.US	Donaldson Company Inc	20240112	63.4	63.4	62.785	63.27	297562	63.27	down	down	correct
DCO.US	Ducommun Incorporated	20240112	50.08	50.24	49.74	50.21	72385	50.21	up	up	correct
DD.US	DuPont de Nemours Inc	20240112	76.33	76.33	75.2	75.53	1792300	75.53	down	down	correct
DDD.US	3D Systems Corporation	20240112	5.27	5.55	5.17	5.19	1863877	5.19	down	down	correct
DDL.US	Dingdong (Cayman) Limited	20240112	1.26	1.32	1.205	1.25	374826	1.25	down	down	correct
DDS.US	Dillard's Inc	20240112	391.34	392.13	382.39	385.44	85126	385.44	down	down	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20240112	25.93	25.93	25.87	25.89	11006	25.4213	down	down	correct
DE.US	Deere & Company	20240112	392.03	395.25	385.75	386.51	1221500	386.51	down	down	correct
DEA.US	Easterly Government Properties Inc	20240112	13.68	13.74	13.47	13.49	692585	13.49	down	down	correct
DECK.US	Deckers Outdoor Corporation	20240112	704.48	708.3399	697.025	706.68	162225	706.68	up	up	correct
DEI.US	Douglas Emmett Inc	20240112	14.44	14.5	14.195	14.44	2041641	14.44
DELL.US	Dell Technologies Inc	20240112	79.94	80.27	79.19	79.31	4843533	78.9573	down	down	correct
DEO.US	Diageo plc	20240112	142.67	144.29	142.56	143.13	786258	143.13	up	up	correct
DESP.US	Despegar.com Corp	20240112	9.67	9.72	9.3	9.37	459375	9.37	down	down	correct
DFIN.US	Donnelley Financial Solutions Inc	20240112	60.97	61.15	59.945	60	147897	60	down	down	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20240112	18.35	18.42	18.34	18.38	36342	18.277	up	up	correct
DFS.US	Discover Financial Services	20240112	111.32	111.58	108.24	109.53	2262958	109.53	down	down	correct
DG.US	Dollar General Corporation	20240112	133.51	135.01	133.03	134.64	1874001	134.64	up	up	correct
DGX.US	Quest Diagnostics Incorporated	20240112	135.6	136.24	133.84	135.3	1008690	134.59	down	down	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20240112	2.32	2.36	2.3	2.33	720519	2.33	up	up	correct
DHI.US	D.R. Horton Inc	20240112	155.28	155.28	152.98	153.92	1410666	153.92	down	down	correct
DHT.US	DHT Holdings Inc	20240112	11.01	11.36	10.89	10.96	3965149	10.96	down	down	correct
DHX.US	DHI Group Inc	20240112	2.28	2.32	2.23	2.3	45784	2.3	up	up	correct
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20240112	14.51	14.54	14.36	14.46	56000	14.46	down	down	correct
DIN.US	Dine Brands Global Inc	20240112	47.02	47.02	44.3	44.39	284029	44.39	down	down	correct
DIS.US	The Walt Disney Company	20240112	89.65	90.83	89.65	90.35	11912800	90.35	up	up	correct
DK.US	Delek US Holdings Inc	20240112	25.62	25.75	25.17	25.36	644234	25.36	down	down	correct
DKL.US	Delek Logistics Partners LP	20240112	44.26	44.78	44.1301	44.74	18266	43.7429	up	up	correct
DKS.US	DICK'S Sporting Goods Inc	20240112	140.28	142.21	139.74	140.84	985060	140.84	up	up	correct
DLB.US	Dolby Laboratories Inc	20240112	85.95	85.98	85.32	85.75	348900	85.75	down	down	correct
DLNG.US	PB	20240112	25.74	25.96	25.55	25.7	2989	25.7	down	down	correct
DLR.US	PL	20240112	22.03	22.29	22	22.2144	15287	22.2144	up	up	correct
DLX.US	Deluxe Corporation	20240112	20.43	20.51	19.96	20.05	109351	20.05	down	down	correct
DLY.US	DoubleLine Yield Opportunities Fund Common Shares of Beneficial Interest	20240112	15.01	15.09	14.97	14.99	232700	14.8724	down	down	correct
DM.US	Desktop Metal Inc	20240112	0.64	0.6676	0.62	0.62	2436947	0.62	down	down	correct
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20240112	10.34	10.365	10.33	10.36	45491	10.3296	up	up	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20240112	11.2	11.25	11.13	11.15	44454	11.0298	down	down	correct
DNA.US	Ginkgo Bioworks Holdings	20240112	1.36	1.4	1.3	1.3	23778689	1.3	down	down	correct
DNB.US	Dun & Bradstreet Holdings Inc	20240112	11.72	11.7835	11.49	11.58	1543395	11.58	down	down	correct
DNOW.US	NOW Inc	20240112	10.29	10.29	9.915	9.97	714625	9.97	down	down	correct
DNP.US	DNP Select Income Fund Inc	20240112	8.82	8.93	8.78	8.85	562191	8.7864	up	up	correct
DOC.US	Physicians Realty Trust	20240112	13.61	13.82	13.46	13.76	3131379	13.76	up	up	correct
DOCN.US	DigitalOcean Holdings Inc	20240112	36.74	37.5	35.67	35.67	717000	35.67	down	down	correct
DOCS.US	Doximity Inc.	20240112	29.24	29.6075	28.82	29.54	2806708	29.54	up	up	correct
DOLE.US	Dole plc	20240112	12.21	12.21	11.95	12.02	379861	12.02	down	down	correct
DOMA.US	Doma Holdings Inc	20240112	4.21	4.479	4.21	4.32	12200	4.32	up	up	correct
DOOR.US	Masonite International Corporation	20240112	89.7	89.7	86.51	86.67	214202	86.67	down	down	correct
DOV.US	Dover Corporation	20240112	148.57	148.65	146.4657	147.14	575569	147.14	down	down	correct
DOW.US	Dow Inc	20240112	54.02	54.16	53.015	53.37	3673569	53.37	down	down	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20240112	9.51	9.53	9.39	9.46	145700	9.46	down	down	correct
DPZ.US	Domino's Pizza Inc	20240112	413.97	413.97	406.96	411.3	359762	411.3	down	down	correct
DQ.US	Daqo New Energy Corp	20240112	22.92	23.66	22.74	22.88	715600	22.88	down	down	correct
DRD.US	DRDGOLD Limited	20240112	7.76	7.999	7.69	7.75	398815	7.75	down	down	correct
DRH.US	PA	20240112	25.68	25.7199	25.6	25.605	2534	25.605	down	up	incorrect
DRI.US	Darden Restaurants Inc	20240112	160.29	160.29	157	157.13	976569	157.13	down	up	incorrect
DRQ.US	Dril	20240112	21.04	21.2951	20.6763	21.04	150542	21.04
DSL.US	DoubleLine Income Solutions Fund	20240112	12.42	12.58	12.41	12.53	656882	12.4193	up	down	incorrect
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20240112	5.82	5.82	5.76	5.78	205637	5.78	down	up	incorrect
DSU.US	BlackRock Debt Strategies Fund Inc	20240112	10.7	10.728	10.67	10.67	113113	10.67	down	up	incorrect
DSX.US	PB	20240112	25.65	25.685	25.6	25.685	1079	25.685	up	down	incorrect
DT.US	Dynatrace Inc	20240112	56.49	56.9	56.09	56.25	1921761	56.25	down	up	incorrect
DTB.US	DTB	20240112	20.2	20.269	20.086	20.24	10500	20.24	up	down	incorrect
DTC.US	Solo Brands Inc.	20240112	3.27	3.27	3.045	3.06	1776192	3.06	down	down	correct
DTE.US	DTE Energy Company	20240112	108.82	109.01	107.98	108.85	827300	108.85	up	up	correct
DTF.US	DTF Tax	20240112	10.77	10.83	10.71	10.82	40400	10.82	up	up	correct
DTM.US	DT Midstream Inc	20240112	54.37	54.5	54.08	54.33	527200	54.33	down	down	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20240112	23.98	24.037	23.84	23.91	99500	23.91	down	down	correct
DUK.US	PA	20240112	25.03	25.1	24.95	25.03	43601	25.03
DUKB.US	Duke Energy Corp	20240112	24.63	24.68	24.29	24.67	19000	24.67	up	up	correct
DV.US	DoubleVerify Holdings Inc	20240112	36.85	37.13	36.35	36.81	705666	36.81	down	down	correct
DVA.US	DaVita Inc	20240112	109.97	110.5	108.58	109.1	556768	109.1	down	down	correct
DVN.US	Devon Energy Corporation	20240112	44.44	44.53	42.67	42.77	12749750	42.77	down	up	incorrect
DX.US	PC	20240112	23.62	23.7	23.5503	23.5503	10916	23.5503	down	up	incorrect
DXC.US	DXC Technology Company	20240112	23.98	24.475	23.87	24.19	1688402	24.19	up	down	incorrect
DY.US	Dycom Industries Inc	20240112	114.96	115.64	111.425	113.41	182416	113.41	down	up	incorrect
E.US	Eni S.p.A	20240112	33.17	33.2	32.96	33.17	269623	33.17
EAF.US	GrafTech International Ltd	20240112	1.72	1.785	1.69	1.7	4649519	1.7	down	up	incorrect
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20240112	21.734	21.83	21.66	21.82	13074	21.82	up	down	incorrect
EARN.US	Ellington Residential Mortgage REIT	20240112	6.15	6.16	6.1	6.12	210068	6.0415	down	up	incorrect
EAT.US	Brinker International Inc	20240112	39.57	39.57	38.08	38.2	984266	38.2	down	up	incorrect
EB.US	Eventbrite Inc	20240112	7.81	7.94	7.66	7.7	785280	7.7	down	up	incorrect
EBF.US	Ennis Inc	20240112	21.21	21.23	20.964	21.07	68193	21.07	down	up	incorrect
EBR.US	Centrais Elétricas Brasileiras S.A.	20240112	8.95	8.995	8.8	8.88	478354	8.88	down	up	incorrect
EBS.US	Emergent BioSolutions Inc	20240112	2.1	2.215	2.01	2.05	1518095	2.05	down	down	correct
EC.US	Ecopetrol S.A	20240112	12.23	12.28	12.07	12.14	1097813	12.14	down	down	correct
ECAT.US	BlackRock ESG Capital Allocation Trust	20240112	16.3	16.385	16.25	16.27	204800	16.27	down	down	correct
ECC.US	Eagle Point Credit Company Inc	20240112	9.76	9.93	9.76	9.88	475300	9.88	up	up	correct
ECCC.US	Eagle Point Credit Company Inc	20240112	21.76	21.82	21.642	21.8	5700	21.8	up	up	correct
ECCW.US	ECCW	20240112	23.79	24.09	23.79	24.09	800	24.09	up	up	correct
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20240112	24.39	24.79	24.25	24.3	12100	24.3	down	down	correct
ECL.US	Ecolab Inc	20240112	199.08	199.11	197.845	198.92	680997	198.92	down	down	correct
ECVT.US	Ecovyst Inc	20240112	9.14	9.14	8.85	8.95	367753	8.95	down	down	correct
ED.US	Consolidated Edison Inc	20240112	91.78	92.02	91.27	91.62	2202500	91.62	down	down	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20240112	4.69	4.76	4.67	4.71	208600	4.71	up	up	correct
EDF.US	Stone Harbor Emerging Markets Income Fund	20240112	4.51	4.54	4.42	4.5	112800	4.5	down	down	correct
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20240112	17.86	18.72	17.86	18.45	23512	18.45	up	up	correct
EDR.US	Endeavor Group Holdings Inc	20240112	24.45	24.475	23.44	23.55	2824306	23.55	down	down	correct
EDU.US	New Oriental Education & Technology Group Inc	20240112	77	77.82	76.22	77.7	1160898	77.7	up	up	correct
EEA.US	The European Equity Fund Inc	20240112	8.94	8.94	8.35	8.49	28300	8.49	down	down	correct
EEX.US	Emerald Holding Inc	20240112	6.09	6.1999	5.96	6	28524	6	down	down	correct
EFC.US	PA	20240112	23.07	23.1	23.0408	23.05	5831	23.05	down	down	correct
EFR.US	Eaton Vance Senior Floating	20240112	12.73	12.75	12.63	12.69	95588	12.69	down	down	correct
EFT.US	Eaton Vance Floating	20240112	12.7	12.74	12.66	12.71	84770	12.71	up	up	correct
EFX.US	Equifax Inc	20240112	245.06	245.06	241.23	243.76	571191	243.76	down	down	correct
EGF.US	BlackRock Enhanced Government Fund Inc	20240112	9.68	9.68	9.68	9.68	1222	9.68
EGHT.US	8x8 Inc	20240112	3.61	3.64	3.5	3.51	710392	3.51	down	down	correct
EGO.US	Eldorado Gold Corporation	20240112	12.59	12.905	12.5	12.72	1213296	12.72	up	up	correct
EGP.US	EastGroup Properties Inc	20240112	181.68	182.13	179.13	180.62	202046	180.62	down	down	correct
EGY.US	VAALCO Energy Inc	20240112	4.5	4.54	4.385	4.46	616408	4.46	down	down	correct
EHC.US	Encompass Health Corporation	20240112	69.2	70	68.57	68.94	641313	68.94	down	down	correct
EHI.US	Western Asset Global High Income Fund Inc	20240112	7.25	7.25	7.24	7.24	43348	7.1721	down	down	correct
EIC.US	Eagle Point Income Company Inc	20240112	15.16	15.25	15.08	15.25	53400	15.25	up	up	correct
EICA.US	Eagle Point Income Company Inc.	20240112	23.36	23.36	23.3	23.36	2600	23.36
EIG.US	Employers Holdings Inc	20240112	39.42	39.65	39.07	39.33	88987	39.33	down	down	correct
EIX.US	Edison International	20240112	71.68	71.82	71.17	71.36	1584561	71.36	down	down	correct
EL.US	The Estée Lauder Companies Inc	20240112	139.25	139.4	134.32	134.81	1978202	134.81	down	down	correct
ELAN.US	Elanco Animal Health Incorporated	20240112	15.58	15.865	15.44	15.55	8554465	15.55	down	down	correct
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20240112	21.49	21.64	21.41	21.61	44509	21.61	up	up	correct
ELF.US	e.l.f. Beauty Inc	20240112	159.66	161.06	157.47	157.61	704862	157.61	down	down	correct
ELP.US	Companhia Paranaense de Energia	20240112	8.36	8.42	8.29	8.35	425551	8.35	down	down	correct
ELS.US	Equity LifeStyle Properties Inc	20240112	70.55	70.715	69.83	70.3	530244	70.3	down	down	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20240112	9.2	9.28	9.18	9.2	173186	9.114
EME.US	EMCOR Group Inc	20240112	222.63	222.74	218.935	218.98	216421	218.98	down	down	correct
EMF.US	Templeton Emerging Markets Fund	20240112	11.39	11.46	11.33	11.38	15500	11.38	down	down	correct
EMN.US	Eastman Chemical Company	20240112	88.2	88.29	86.55	86.93	522223	86.93	down	down	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20240112	35	35.11	34.69	34.91	15200	34.91	down	up	incorrect
EMP.US	Entergy Mississippi Inc. 1M BD 66	20240112	22.42	22.5984	22.4199	22.4644	5404	22.4644	up	down	incorrect
EMR.US	Emerson Electric Co	20240112	95.44	95.63	94.48	94.87	1572093	94.87	down	up	incorrect
ENB.US	Enbridge Inc	20240112	37.08	37.13	36.78	36.84	2857672	36.84	down	up	incorrect
ENFN.US	Enfusion Inc.	20240112	8.8	8.89	8.77	8.78	167900	8.78	down	up	incorrect
ENIC.US	Enel Chile S.A	20240112	2.99	3.04	2.95	3.02	497874	2.9835	up	down	incorrect
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20240112	21.68	21.68	21.53	21.61	500	21.61	down	up	incorrect
ENLC.US	EnLink Midstream LLC	20240112	12.55	12.69	12.27	12.36	2345501	12.2254	down	up	incorrect
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20240112	23.3	23.4	23.25	23.33	4600	23.33	up	down	incorrect
ENS.US	EnerSys	20240112	99.9	100.085	97.69	97.95	157295	97.95	down	up	incorrect
ENV.US	Envestnet Inc	20240112	51.6	51.87	49.49	50.28	321216	50.28	down	down	correct
ENVA.US	Enova International Inc	20240112	55.95	56.105	54.8	54.85	193072	54.85	down	down	correct
ENZ.US	Enzo Biochem Inc	20240112	1.39	1.44	1.3772	1.39	63703	1.39
EOD.US	Wells Fargo Advantage Funds	20240112	4.41	4.45	4.39	4.39	73800	4.39	down	down	correct
EOG.US	EOG Resources Inc	20240112	117.14	117.78	115.32	116.05	3010827	115.14	down	down	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20240112	16.57	16.65	16.56	16.63	69280	16.5224	up	up	correct
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20240112	18.76	18.9	18.74	18.81	71262	18.6976	up	up	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20240112	16.82	16.82	16.72	16.74	17374	16.6765	down	down	correct
EP.US	PC	20240112	47	47.09	46.99	47.01	4726	47.01	up	up	correct
EPAC.US	Enerpac Tool Group Corp	20240112	29.83	29.83	29.03	29.3	142400	29.3	down	down	correct
EPAM.US	EPAM Systems Inc	20240112	301.25	309.38	301	307.73	496207	307.73	up	up	correct
EPC.US	Edgewell Personal Care Company	20240112	38.23	38.23	37.34	37.81	852850	37.81	down	down	correct
EPD.US	Enterprise Products Partners L.P	20240112	27.01	27.04	26.91	27.01	5019008	26.5036
EPR.US	PG	20240112	20.43	20.51	20.42	20.48	7794	20.48	up	up	correct
EPRT.US	Essential Properties Realty Trust Inc	20240112	26.19	26.19	25.675	25.74	874679	25.74	down	down	correct
EQC.US	PD	20240112	25.21	25.2299	25.2	25.2	2458	24.7988	down	down	correct
EQH.US	PC	20240112	16.67	16.8699	16.57	16.59	57997	16.59	down	down	correct
EQNR.US	Equinor ASA	20240112	30.57	30.7011	30.385	30.52	2737055	30.52	down	down	correct
EQR.US	Equity Residential	20240112	62.29	62.86	62.01	62.16	2280821	62.16	down	down	correct
EQS.US	Equus Total Return Inc	20240112	1.56	1.56	1.55	1.55	6129	1.55	down	down	correct
EQT.US	EQT Corporation	20240112	37.96	38.39	37.395	37.82	4357238	37.82	down	down	correct
ERF.US	Enerplus Corporation	20240112	14.92	15.03	14.5525	14.62	757741	14.62	down	down	correct
ERJ.US	Embraer S.A	20240112	17.89	18.04	17.665	17.89	900926	17.89
ES.US	Eversource Energy	20240112	57.49	57.66	56.63	56.88	2195377	56.88	down	down	correct
ESE.US	ESCO Technologies Inc	20240112	103.44	103.44	102.195	102.55	69262	102.55	down	down	correct
ESI.US	Element Solutions Inc	20240112	22.82	22.84	22.22	22.24	2367600	22.24	down	down	correct
ESMT.US	EngageSmart LLC	20240112	22.99	22.99	22.97	22.98	1240364	22.98	down	down	correct
ESNT.US	Essent Group Ltd	20240112	53.5	53.76	53.06	53.56	424037	53.56	up	up	correct
ESRT.US	Empire State Realty Trust Inc	20240112	10.12	10.25	10.045	10.25	1716088	10.25	up	up	correct
ESS.US	Essex Property Trust Inc	20240112	250.67	251.765	248.205	249.08	415925	249.08	down	down	correct
ESTC.US	Elastic N.V	20240112	109.41	114.07	109.31	111.94	1016497	111.94	up	up	correct
ETB.US	Eaton Vance Tax	20240112	13.05	13.0777	13.01	13.07	19354	12.9776	up	up	correct
ETD.US	Ethan Allen Interiors Inc	20240112	29.8	29.83	29.08	29.45	113000	29.45	down	down	correct
ETG.US	Eaton Vance Tax	20240112	17.31	17.3739	17.22	17.23	88657	17.1291	down	down	correct
ETI.US	P	20240112	23.3029	23.56	23.3029	23.56	766	23.56	up	up	correct
ETJ.US	Eaton Vance Risk	20240112	7.88	7.99	7.88	7.97	110690	7.9122	up	up	correct
ETN.US	Eaton Corporation plc	20240112	244.27	244.27	240.77	242.11	1011700	242.11	down	down	correct
ETO.US	Eaton Vance Tax	20240112	24.62	24.665	24.19	24.19	28892	24.0513	down	down	correct
ETR.US	Entergy Corporation	20240112	103.12	103.445	102.72	103.13	972064	103.13	up	up	correct
ETRN.US	Equitrans Midstream Corporation	20240112	10.88	11	10.81	10.91	3619995	10.91	up	up	correct
ETV.US	Eaton Vance Tax	20240112	12.42	12.46	12.3498	12.41	205123	12.3156	down	down	correct
ETW.US	Eaton Vance Tax	20240112	7.86	7.885	7.84	7.86	184320	7.8016
ETWO.US	E2open Parent Holdings Inc	20240112	3.61	3.695	3.58	3.63	1099100	3.63	up	up	correct
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20240112	17.69	18.08	17.69	18.07	40953	17.9907	up	up	correct
ETY.US	Eaton Vance Tax	20240112	12.16	12.26	12.1404	12.25	249901	12.1696	up	up	correct
EURN.US	Euronav NV	20240112	17.63	17.65	17.54	17.56	2336204	17.56	down	down	correct
EVA.US	Enviva Partners LP	20240112	0.7909	0.9388	0.7909	0.9004	1031370	0.9004	up	up	correct
EVC.US	Entravision Communications Corporation	20240112	4.09	4.16	4.035	4.12	171457	4.12	up	up	correct
EVF.US	Eaton Vance Senior Income Trust	20240112	6.21	6.26	6.17	6.23	137908	6.23	up	up	correct
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20240112	10.49	10.53	10.33	10.34	147044	10.2631	down	down	correct
EVH.US	Evolent Health Inc	20240112	32.49	32.62	31.15	31.48	665829	31.48	down	down	correct
EVN.US	Eaton Vance Municipal Income Trust	20240112	10.01	10.0511	10.01	10.03	75641	10.03	up	up	correct
EVR.US	Evercore Inc	20240112	168.97	169.045	165.87	167.95	199328	167.95	down	down	correct
EVRG.US	Evergy Inc	20240112	53.72	54.02	53.31	53.85	2408296	53.85	up	up	correct
EVRI.US	Everi Holdings Inc	20240112	10.87	10.98	10.48	10.54	806280	10.54	down	down	correct
EVT.US	Eaton Vance Tax	20240112	22.35	22.4863	22.26	22.31	116832	22.1588	down	down	correct
EVTC.US	EVERTEC Inc	20240112	39.38	39.5299	38.68	38.79	178704	38.79	down	down	correct
EW.US	Edwards Lifesciences Corporation	20240112	75.64	76.01	73.89	74.03	2756461	74.03	down	down	correct
EXG.US	Eaton Vance Tax	20240112	7.75	7.8	7.75	7.77	513047	7.7146	up	up	correct
EXK.US	Endeavour Silver Corp	20240112	1.83	1.95	1.825	1.88	5551985	1.88	up	up	correct
EXP.US	Eagle Materials Inc	20240112	205	205.1775	201.71	202.91	132651	202.91	down	down	correct
EXPR.US	Express Inc	20240112	8.16	8.289	7.9	8.01	42307	8.01	down	down	correct
EXR.US	Extra Space Storage Inc	20240112	152.03	153.125	149.84	152.32	1563493	152.32	up	up	correct
F.US	PC	20240112	24.41	24.44	24.31	24.39	64223	24.39	down	down	correct
FAF.US	First American Financial Corporation	20240112	62.18	62.27	61.43	61.95	329909	61.95	down	down	correct
FBK.US	FB Financial Corporation	20240112	39.16	39.4358	38.08	38.36	96837	38.36	down	down	correct
FBP.US	First BanCorp	20240112	16	16.035	15.515	15.69	797009	15.69	down	down	correct
FC.US	Franklin Covey Co	20240112	41.88	42.205	40.92	41.07	52280	41.07	down	down	correct
FCF.US	First Commonwealth Financial Corporation	20240112	14.74	14.745	14.285	14.43	278765	14.43	down	down	correct
FCN.US	FTI Consulting Inc	20240112	198.06	201.17	197	200.83	130215	200.83	up	up	correct
FCPT.US	Four Corners Property Trust Inc	20240112	25.49	25.64	25.03	25.18	336533	25.18	down	down	correct
FCRX.US	FCRX	20240112	23.75	23.75	23.7	23.75	1200	23.75
FCT.US	First Trust Senior Floating Rate Income Fund II	20240112	9.81	9.8425	9.8	9.82	134820	9.7251	up	up	correct
FCX.US	Freeport	20240112	41.35	41.77	40.755	40.94	7622495	40.94	down	down	correct
FDP.US	Fresh Del Monte Produce Inc	20240112	26.2	26.2	25.56	25.64	222490	25.64	down	down	correct
FDS.US	FactSet Research Systems Inc	20240112	467.65	469.22	463.07	466.56	147314	466.56	down	down	correct
FDX.US	FedEx Corporation	20240112	250.27	251.53	247.6	248.57	1603600	248.57	down	down	correct
FE.US	FirstEnergy Corp	20240112	38.25	38.435	38.12	38.37	3968592	38.37	up	up	correct
FEI.US	First Trust MLP and Energy Income Fund	20240112	8.68	8.73	8.62	8.72	74691	8.6695	up	up	correct
FENG.US	Phoenix New Media Limited	20240112	1.42	1.51	1.39	1.45	22326	1.45	up	up	correct
FERG.US	Ferguson plc	20240112	187.84	188.23	185.98	187.17	467563	187.17	down	down	correct
FET.US	Forum Energy Technologies Inc	20240112	20.97	21.37	20.75	21.03	24879	21.03	up	up	correct
FF.US	FutureFuel Corp	20240112	5.77	5.86	5.76	5.84	250208	5.84	up	up	correct
FFA.US	First Trust Enhanced Equity Income Fund	20240112	18.08	18.08	17.89	17.97	17100	17.97	down	down	correct
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20240112	14.14	14.2	14.11	14.19	121296	14.1092	up	up	correct
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20240112	3.6	3.65	3.6	3.61	25200	3.61	up	up	correct
FHI.US	Federated Hermes Inc	20240112	34.13	34.42	33.585	33.67	586641	33.67	down	down	correct
FHN.US	PE	20240112	23	23.23	22.8933	23.17	4092	23.17	up	up	correct
FICO.US	Fair Isaac Corporation	20240112	1221.12	1231.5	1215.77	1230.99	117315	1230.99	up	up	correct
FIF.US	First Trust Energy Infrastructure Fund	20240112	16.48	16.65	16.4102	16.46	42366	16.3582	down	down	correct
FIGS.US	FIGS Inc.	20240112	6.22	6.29	6.07	6.1	3302000	6.1	down	down	correct
FINS.US	Angel Oak Financial Strategies Income Term Trust	20240112	12.09	12.15	12.0601	12.12	52175	12.011	up	up	correct
FINV.US	FinVolution Group	20240112	4.87	4.88	4.78	4.8	1132600	4.8	down	down	correct
FIS.US	Fidelity National Information Services Inc	20240112	62.56	62.88	61.57	61.79	2570700	61.79	down	down	correct
FIX.US	Comfort Systems USA Inc	20240112	207.85	207.885	203.085	203.33	400847	203.33	down	down	correct
FL.US	Foot Locker Inc	20240112	29.54	29.595	28.48	28.57	2120182	28.57	down	down	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20240112	14.75	14.97	14.75	14.95	63375	14.8673	up	up	correct
FLNG.US	FLEX LNG Ltd	20240112	30.26	30.77	30.26	30.28	179608	30.28	up	up	correct
FLO.US	Flowers Foods Inc	20240112	22.67	22.72	22.485	22.57	502381	22.57	down	down	correct
FLOW.US	SPX FLOW Inc	20240112	28.272	28.272	28.272	28.272	300	28.272
FLR.US	Fluor Corporation	20240112	38.01	38.18	37.64	37.66	925287	37.66	down	down	correct
FLS.US	Flowserve Corporation	20240112	40.68	40.78	40.21	40.29	813371	40.29	down	down	correct
FLT.US	FLEETCOR Technologies Inc	20240112	282.07	284	280.25	283.99	258770	283.99	up	up	correct
FMC.US	FMC Corporation	20240112	59.48	59.7	58.11	58.21	1016224	58.21	down	down	correct
FMN.US	Federated Premier Municipal Income Fund	20240112	11.11	11.14	11.05	11.06	13340	11.0242	down	down	correct
FMS.US	Fresenius Medical Care AG & Co. KGaA	20240112	20.16	20.265	20.02	20.09	310154	20.09	down	down	correct
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20240112	129.07	130.74	129	130.02	372525	130.02	up	down	incorrect
FMY.US	First Trust Mortgage Income Fund	20240112	12.09	12.09	11.8936	11.98	3672	11.8977	down	up	incorrect
FN.US	Fabrinet	20240112	190.59	191.34	187.2	188.8	112747	188.8	down	up	incorrect
FNA.US	Paragon 28 Inc.	20240112	11.24	11.45	10.75	10.75	291239	10.75	down	up	incorrect
FNB.US	PE	20240112	25.19	25.35	25.18	25.3	33566	24.8485	up	down	incorrect
FND.US	Floor & Decor Holdings Inc	20240112	105.78	106.495	104.35	105.69	859500	105.69	down	up	incorrect
FNF.US	Fidelity National Financial Inc	20240112	49.73	49.97	49.29	49.87	1424828	49.87	up	down	incorrect
FNV.US	Franco	20240112	108.09	109.84	107.97	109.68	676163	109.68	up	down	incorrect
FOA.US	Finance Of America Companies Inc	20240112	0.99	1.07	0.9898	1.02	34885	1.02	up	down	incorrect
FOF.US	Cohen & Steers Closed	20240112	11.4	11.42	11.31	11.34	37207	11.253	down	up	incorrect
FOR.US	Forestar Group Inc	20240112	34.32	34.39	33.615	33.97	104730	33.97	down	up	incorrect
FOUR.US	Shift4 Payments Inc	20240112	76	78.9699	74.67	74.72	2158324	74.72	down	up	incorrect
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20240112	16.79	17.07	16.77	16.98	243786	16.8458	up	down	incorrect
FPH.US	Five Point Holdings LLC	20240112	2.8	2.85	2.7665	2.8	59563	2.8
FPI.US	Farmland Partners Inc	20240112	11.51	11.57	11.325	11.35	294986	11.35	down	down	correct
FPL.US	First Trust New Opportunities MLP & Energy Fund	20240112	6.94	6.97	6.92	6.96	13956	6.9223	up	up	correct
FR.US	First Industrial Realty Trust Inc	20240112	53.28	53.5	52.59	53.26	544221	53.26	down	down	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20240112	12.26	12.29	12.15	12.22	222585	12.22	down	down	correct
FRO.US	Frontline Ltd	20240112	22.31	23	22.05	22.14	4164081	22.14	down	down	correct
FRT.US	PC	20240112	22.69	22.69	22.422	22.56	13375	22.56	down	down	correct
FSK.US	FS KKR Capital Corp	20240112	20.5	20.66	20.425	20.5	1269545	20.5
FSLY.US	Fastly Inc	20240112	17.66	18.3	17.56	17.87	2382400	17.87	up	up	correct
FSM.US	Fortuna Silver Mines Inc	20240112	3.76	3.9286	3.75	3.8	5954144	3.8	up	up	correct
FSR.US	Fisker Inc	20240112	1.04	1.09	1.01	1.03	19248410	1.03	down	down	correct
FSS.US	Federal Signal Corporation	20240112	74.23	74.6899	73.49	74.23	122429	74.23
FT.US	Franklin Universal Trust	20240112	6.59	6.66	6.59	6.64	48338	6.5967	up	up	correct
FTCH.US	Farfetch Limited	20240112	0.095	0.095	0.06	0.082	3295180	0.082	down	down	correct
FTHY.US	First Trust High Yield Opportunities 2027 Term Fund	20240112	13.99	14.01	13.87	13.91	176500	13.7825	down	down	correct
FTI.US	TechnipFMC plc	20240112	19.01	19.105	18.65	18.88	3049413	18.88	down	down	correct
FTK.US	Flotek Industries Inc	20240112	3.27	3.4	3.27	3.34	29100	3.34	up	up	correct
FTS.US	Fortis Inc	20240112	41.41	41.53	40.98	41.06	728556	41.06	down	down	correct
FTV.US	Fortive Corporation	20240112	72.29	72.65	71.46	71.88	871741	71.88	down	down	correct
FUBO.US	fuboTV Inc	20240112	2.8	2.93	2.71	2.73	8066441	2.73	down	down	correct
FUL.US	H.B. Fuller Company	20240112	79.64	79.64	77.91	78.38	182513	78.38	down	down	correct
FUN.US	Cedar Fair L.P	20240112	39.21	39.4799	38.53	39.1	186530	39.1	down	down	correct
FVRR.US	Fiverr International Ltd	20240112	25.82	26.51	25.15	25.17	1020800	25.17	down	down	correct
FXLV.US	F45 Training Holdings Inc.	20240112	0.06	0.06	0.06	0.06	12214	0.06
G.US	Genpact Limited	20240112	34.6	34.89	34.48	34.8	979600	34.8	up	up	correct
GAB.US	The Gabelli Equity Trust Inc	20240112	5.03	5.07	4.98	5	606100	5	down	down	correct
GAM.US	PB	20240112	25.04	25.1199	25.04	25.07	4498	25.07	up	up	correct
GATO.US	Gatos Silver Inc	20240112	6.35	6.73	6.35	6.41	314600	6.41	up	up	correct
GATX.US	GATX Corporation	20240112	118.63	118.63	116.14	117	76252	117	down	down	correct
GB.US	Global Blue Group Holding AG	20240112	4.6796	4.7	4.6796	4.7	35037	4.7	up	up	correct
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20240112	16.41	16.6396	16.35	16.35	56873	16.35	down	down	correct
GBX.US	The Greenbrier Companies Inc	20240112	46.73	47.13	46.33	46.6	245127	46.2945	down	down	correct
GCI.US	Gannett Co Inc	20240112	2.43	2.455	2.32	2.32	534133	2.32	down	down	correct
GCO.US	Genesco Inc	20240112	28.64	29.39	27.725	27.89	84411	27.89	down	down	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20240112	3.65	3.69	3.65	3.66	30300	3.66	up	up	correct
GD.US	General Dynamics Corporation	20240112	251.34	254.91	251.34	254.81	1105400	253.4644	up	up	correct
GDDY.US	GoDaddy Inc	20240112	105.07	106.72	104.41	104.7	1824500	104.7	down	down	correct
GDL.US	The GDL Fund	20240112	7.9	7.94	7.9	7.94	17300	7.94	up	up	correct
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20240112	12.81	12.81	12.73	12.74	24745	12.6365	down	down	correct
GDOT.US	Green Dot Corporation	20240112	9.33	9.44	8.99	9	387049	9	down	down	correct
GDV.US	The Gabelli Dividend & Income Trust	20240112	21.49	21.555	21.36	21.42	127566	21.31	down	down	correct
GE.US	General Electric Company	20240112	130.6	130.8	129.18	129.79	4501735	129.79	down	down	correct
GEF.US	Greif Inc	20240112	65.97	65.97	63.88	63.97	117300	63.97	down	down	correct
GEL.US	Genesis Energy L.P	20240112	12.33	12.47	12.22	12.35	157120	12.196	up	up	correct
GENI.US	Genius Sports Limited	20240112	5.59	5.705	5.53	5.66	1544837	5.66	up	up	correct
GEO.US	The GEO Group Inc	20240112	11.07	11.1	10.69	10.72	1182648	10.72	down	down	correct
GES.US	Guess' Inc	20240112	23.29	23.29	22.59	22.78	479098	22.78	down	down	correct
GF.US	The New Germany Fund Inc	20240112	8.47	8.5	8.45	8.5	31600	8.5	up	up	correct
GFF.US	Griffon Corporation	20240112	59.61	59.91	58.25	58.9	331780	58.9	down	up	incorrect
GFI.US	Gold Fields Limited	20240112	13.14	13.3499	13.03	13.25	7429786	13.25	up	down	incorrect
GFL.US	GFL Environmental Inc	20240112	32.86	33.04	32.495	32.63	374700	32.617	down	up	incorrect
GGB.US	Gerdau S.A	20240112	4.44	4.47	4.39	4.41	3816088	4.41	down	up	incorrect
GGG.US	Graco Inc	20240112	84.81	84.83	84.07	84.53	402294	84.276	down	up	incorrect
GGM.US	Guggenheim Credit Allocation Fund	20240112	26.585	26.627	26.585	26.627	100	26.627	up	down	incorrect
GGT.US	The Gabelli Multimedia Trust Inc	20240112	5.48	5.55	5.46	5.5	14200	5.5	up	down	incorrect
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20240112	11.53	11.61	11.53	11.56	4400	11.56	up	down	incorrect
GHC.US	Graham Holdings Company	20240112	687.43	687.43	680.27	680.27	12241	678.6881	down	up	incorrect
GHG.US	GreenTree Hospitality Group Ltd	20240112	3.2338	3.2338	3.1657	3.1787	1786	3.1787	down	up	incorrect
GHLD.US	Guild Holdings Company	20240112	13.78	14	13.73	14	401800	14	up	up	correct
GHM.US	Graham Corporation	20240112	19.18	19.515	18.84	19.5	38944	19.5	up	up	correct
GHY.US	PGIM Global High Yield Fund Inc	20240112	11.49	11.57	11.44	11.51	215600	11.51	up	up	correct
GIB.US	CGI Inc	20240112	107.14	107.88	106.55	106.84	90820	106.84	down	down	correct
GIC.US	Global Industrial Company	20240112	38.55	38.7076	38.09	38.28	32593	38.28	down	down	correct
GIL.US	Gildan Activewear Inc	20240112	31.61	31.73	31.1	31.45	1180195	31.45	down	down	correct
GIM.US	Templeton Global Income Fund	20240112	3.85	3.85	3.81	3.83	258212	3.83	down	down	correct
GIS.US	General Mills Inc	20240112	63.42	63.59	63.08	63.39	4299200	63.39	down	down	correct
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20240112	8.6	8.65	8.6	8.65	2500	8.65	up	up	correct
GJO.US	Strats Trust Wal Mart Stores Inc. STRT CTF 05	20240112	24.53	24.92	24.49	24.92	2100	24.92	up	up	correct
GJP.US	STRATS Trust For Dominion Resources Inc. Securities Series 2005	20240112	24.26	24.26	24.26	24.26	100	24.26
GJR.US	Strats Trust For Procter & Gambel Security CTF 2006	20240112	25.24	25.24	25.24	25.24	0	25.24
GJS.US	STRATS Trust for Goldman Sachs Group Securities Series 2006	20240112	22.01	22.01	22.01	22.01	0	22.01
GJT.US	Strats(SM) Trust For Allstate Corp Securities Series 2006	20240112	22.2	22.2	21.97	21.99	1762	21.8613	down	up	incorrect
GKOS.US	Glaukos Corporation	20240112	88.67	89.25	88.06	88.49	637032	88.49	down	up	incorrect
GL.US	PD	20240112	19.15	19.23	18.9436	19.04	5347	19.04	down	up	incorrect
GLOB.US	Globant S.A	20240112	229.43	237.62	229.42	236.24	459115	236.24	up	down	incorrect
GLOG.US	PA	20240112	26.23	26.989	26.0201	26.94	2639	26.94	up	down	incorrect
GLOP.US	PC	20240112	24.419	24.48	24.39	24.47	2125	24.47	up	down	incorrect
GLP.US	PB	20240112	26.85	26.85	26.71	26.7193	7617	26.1252	down	up	incorrect
GLT.US	Glatfelter Corporation	20240112	1.48	1.51	1.35	1.35	220381	1.35	down	up	incorrect
GLW.US	Corning Incorporated	20240112	30.91	31.01	30.58	30.6	4333693	30.6	down	up	incorrect
GM.US	General Motors Company	20240112	35.67	36.12	35.2	35.26	16649600	35.26	down	up	incorrect
GME.US	GameStop Corp	20240112	15.3	15.62	14.73	14.75	2479772	14.75	down	up	incorrect
GMED.US	Globus Medical Inc	20240112	56.55	57.385	56.06	56.22	1208963	56.22	down	up	incorrect
GMRE.US	PA	20240112	25.16	25.4	25.1	25.214	6371	25.214	up	down	incorrect
GMS.US	GMS Inc	20240112	82.07	82.07	79.705	80.14	114230	80.14	down	up	incorrect
GNK.US	Genco Shipping & Trading Limited	20240112	16.1	16.22	15.845	15.95	592502	15.95	down	up	incorrect
GNL.US	PB	20240112	20.3767	20.5	20.2	20.5	2693	20.5	up	down	incorrect
GNRC.US	Generac Holdings Inc	20240112	123.33	125.1	122.1	123.5	724447	123.5	up	down	incorrect
GNT.US	PA	20240112	22.4214	22.4214	22.3972	22.3972	466	22.3972	down	up	incorrect
GNW.US	Genworth Financial Inc	20240112	6.27	6.3	6.2	6.22	2151408	6.22	down	up	incorrect
GOF.US	Guggenheim Strategic Opportunities Fund	20240112	13.45	13.535	13.33	13.39	489873	13.39	down	down	correct
GOL.US	Gol Linhas Aéreas Inteligentes S.A	20240112	3.22	3.25	3.07	3.07	978100	3.07	down	down	correct
GOLD.US	Barrick Gold Corporation	20240112	17.58	17.82	17.5	17.64	16470000	17.64	up	up	correct
GOLF.US	Acushnet Holdings Corp	20240112	63.61	64.98	62.39	63.1	208058	63.1	down	down	correct
GOOS.US	Canada Goose Holdings Inc	20240112	12.07	12.08	11.695	11.78	1285309	11.78	down	down	correct
GOTU.US	Gaotu Techedu Inc	20240112	3.59	3.61	3.47	3.48	2409200	3.48	down	down	correct
GPC.US	Genuine Parts Company	20240112	139.33	140.29	138.3497	138.8	699520	138.8	down	down	correct
GPI.US	Group 1 Automotive Inc	20240112	285.08	286.24	272.03	273.88	90600	273.88	down	down	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20240112	22.94	23	22.861	22.98	14700	22.98	up	up	correct
GPK.US	Graphic Packaging Holding Company	20240112	25.85	26.04	25.52	25.7	2168826	25.7	down	down	correct
GPMT.US	Granite Point Mortgage Trust Inc	20240112	5.88	5.99	5.855	5.91	475990	5.91	up	up	correct
GPN.US	Global Payments Inc	20240112	132.86	133.22	129.77	130.27	1494906	130.27	down	down	correct
GPOR.US	Gulfport Energy Corporation	20240112	126.85	126.85	124.21	126.01	159412	126.01	down	down	correct
GPRK.US	GeoPark Limited	20240112	9.01	9.11	8.86	8.94	133865	8.94	down	down	correct
GPS.US	The Gap Inc	20240112	21.14	21.15	20.23	20.24	5277910	20.24	down	down	correct
GRC.US	The Gorman	20240112	33.43	33.48	32.81	33.03	30848	33.03	down	down	correct
GRP.US	UN	20240112	57.95	57.95	57.47	57.47	274	57.47	down	down	correct
GRX.US	The Gabelli Healthcare & Wellness Trust	20240112	9.66	9.7	9.59	9.59	15900	9.59	down	down	correct
GS.US	The Goldman Sachs Group Inc	20240112	383.34	385.845	376.58	377.75	2223834	377.75	down	down	correct
GSBD.US	Goldman Sachs BDC Inc	20240112	14.9	14.97	14.875	14.91	386449	14.91	up	up	correct
GSK.US	GlaxoSmithKline plc	20240112	39.98	40.34	39.935	40.1	3568462	40.1	up	up	correct
GSL.US	PB	20240112	25.9	25.95	25.7515	25.851	10173	25.851	down	down	correct
GTES.US	Gates Industrial Corporation plc	20240112	13.65	13.72	13.43	13.53	2855912	13.53	down	down	correct
GTLS.US	Chart Industries Inc	20240112	136.04	138.65	132.28	132.99	481450	132.99	down	down	correct
GTN.US	Gray Television Inc	20240112	9.33	9.53	9.18	9.18	488687	9.18	down	down	correct
GTNA.US	Gray Television Inc	20240112	9.1	9.1708	8.97	9.105	4842	9.105	up	up	correct
GTY.US	Getty Realty Corp	20240112	29.1	29.1	28.65	28.81	205100	28.81	down	down	correct
GUG.US	GUG	20240112	14.39	14.63	14.39	14.47	80500	14.47	up	up	correct
GUT.US	The Gabelli Utility Trust	20240112	5.39	5.48	5.36	5.37	244642	5.32	down	down	correct
GVA.US	Granite Construction Incorporated	20240112	48.13	48.13	46.74	46.99	1556556	46.99	down	down	correct
GWRE.US	Guidewire Software Inc	20240112	111.19	112.82	110.89	112.82	931400	112.82	up	up	correct
GWW.US	W.W. Grainger Inc	20240112	842.23	844.52	833.28	842.12	168839	842.12	down	down	correct
H.US	Hyatt Hotels Corporation	20240112	129.55	129.55	126.9	127.9	538800	127.9	down	down	correct
HAE.US	Haemonetics Corporation	20240112	83.8	83.814	81.99	83	195466	83	down	down	correct
HAL.US	Halliburton Company	20240112	34.81	34.95	34.14	34.48	6782100	34.48	down	down	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20240112	25.35	25.925	24.8947	25.07	656792	25.07	down	up	incorrect
HAYW.US	Hayward Holdings Inc	20240112	12.91	12.91	12.47	12.58	906500	12.58	down	up	incorrect
HBB.US	Hamilton Beach Brands Holding Company	20240112	19.29	19.29	18.56	18.83	38854	18.83	down	up	incorrect
HBI.US	Hanesbrands Inc	20240112	4.24	4.34	4.11	4.12	6519324	4.12	down	up	incorrect
HBM.US	Hudbay Minerals Inc	20240112	5.53	5.61	5.45	5.6	1878346	5.6	up	down	incorrect
HCA.US	HCA Healthcare Inc	20240112	284.65	287.23	280.94	282.19	899922	282.19	down	up	incorrect
HCC.US	Warrior Met Coal Inc	20240112	63.7	64.08	62.92	63.53	351377	63.53	down	up	incorrect
HCI.US	HCI Group Inc	20240112	87.03	88.155	85.88	85.88	72906	85.88	down	up	incorrect
HCXY.US	Hercules Capital Inc	20240112	25.1	25.47	25	25.4	3900	25.4	up	down	incorrect
HD.US	The Home Depot Inc	20240112	358.53	358.53	353.43	355.71	1956100	355.71	down	up	incorrect
HDB.US	HDFC Bank Limited	20240112	65.31	65.99	65.235	65.58	1987033	65.58	up	down	incorrect
HE.US	Hawaiian Electric Industries Inc	20240112	14.06	14.11	13.21	13.47	2848688	13.47	down	up	incorrect
HEI.US	HEICO Corporation	20240112	173.86	176.2	172.32	172.86	337119	172.86	down	down	correct
HEQ.US	John Hancock Hedged Equity & Income Fund	20240112	10.21	10.24	10.18	10.2	24100	10.2	down	down	correct
HES.US	Hess Corporation	20240112	142.5	143.11	141.03	141.77	2026400	141.77	down	down	correct
HESM.US	Hess Midstream LP	20240112	32	32.4	31.9	32.25	837894	32.25	up	up	correct
HFRO.US	PA	20240112	18.65	18.95	18.56	18.77	11740	18.77	up	up	correct
HGLB.US	Highland Global Allocation Fund	20240112	8.03	8.17	7.97	8.11	192000	8.029	up	up	correct
HGV.US	Hilton Grand Vacations Inc	20240112	41.32	41.39	40.155	40.41	459200	40.41	down	down	correct
HI.US	Hillenbrand Inc	20240112	46.47	46.64	44.95	45.27	201124	45.27	down	down	correct
HIG.US	The Hartford Financial Services Group Inc	20240112	83.17	83.38	81.69	82.16	1619658	82.16	down	up	incorrect
HII.US	Huntington Ingalls Industries Inc	20240112	253.27	254.78	251.74	254.68	204778	254.68	up	down	incorrect
HIO.US	Western Asset High Income Opportunity Fund Inc	20240112	3.96	3.97	3.92	3.94	165928	3.9046	down	up	incorrect
HIPO.US	Hippo Holdings Inc	20240112	8.33	8.425	8.22	8.35	107300	8.35	up	down	incorrect
HIW.US	Highwoods Properties Inc	20240112	23.35	23.59	23.065	23.22	656111	23.22	down	up	incorrect
HIX.US	Western Asset High Income Fund II Inc	20240112	4.88	4.93	4.87	4.9	114770	4.8486	up	down	incorrect
HL.US	PB	20240112	56.17	56.17	53.57	53.57	354	53.57	down	up	incorrect
HLF.US	Herbalife Nutrition Ltd	20240112	13.51	13.62	13.27	13.39	840333	13.39	down	up	incorrect
HLI.US	Houlihan Lokey Inc	20240112	115.32	115.52	113.49	114.47	242694	114.47	down	up	incorrect
HLIO.US	Helios Technologies Inc.	20240112	43.47	43.61	42.41	42.56	121431	42.56	down	up	incorrect
HLT.US	Hilton Worldwide Holdings Inc	20240112	182.54	182.8	180.62	182.16	1213605	182.16	down	up	incorrect
HLX.US	Helix Energy Solutions Group Inc	20240112	9.64	9.69	9.34	9.42	2229011	9.42	down	down	correct
HMC.US	Honda Motor Co. Ltd	20240112	32.21	32.35	32.07	32.15	1036358	32.15	down	down	correct
HMN.US	Horace Mann Educators Corporation	20240112	33.45	33.65	33.19	33.43	153957	33.43	down	down	correct
HMY.US	Harmony Gold Mining Company Limited	20240112	5.98	6.08	5.84	5.87	3531001	5.87	down	down	correct
HNI.US	HNI Corporation	20240112	41.23	41.24	40.625	40.91	214124	40.91	down	down	correct
HOG.US	Harley	20240112	35.32	35.454	34.035	34.1	1331274	34.1	down	down	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20240112	24.25	24.34	23.52	23.63	822261	23.63	down	down	correct
HOV.US	Hovnanian Enterprises Inc	20240112	164.33	166	160.0565	161.05	78062	161.05	down	down	correct
HP.US	Helmerich & Payne Inc	20240112	34.17	34.3	33.48	33.93	1050800	33.93	down	down	correct
HPE.US	Hewlett Packard Enterprise Company	20240112	16.42	16.47	15.84	15.89	13200730	15.89	down	down	correct
HPF.US	John Hancock Preferred Income Fund II	20240112	16.35	16.45	16.35	16.43	17708	16.43	up	up	correct
HPI.US	John Hancock Preferred Income Fund	20240112	15.78	15.96	15.78	15.92	26367	15.92	up	up	correct
HPQ.US	HP Inc	20240112	30.04	30.18	29.71	29.81	6880900	29.81	down	down	correct
HPS.US	John Hancock Preferred Income Fund III	20240112	14.57	14.665	14.53	14.56	35572	14.56	down	down	correct
HQH.US	Tekla Healthcare Investors	20240112	17.44	17.57	17.28	17.34	147900	17.34	down	down	correct
HQL.US	Tekla Life Sciences Investors	20240112	14.21	14.37	14.15	14.16	90000	14.16	down	down	correct
HR.US	Healthcare Realty Trust Incorporated	20240112	17.72	17.98	17.4748	17.52	2873486	17.52	down	down	correct
HRB.US	H&R Block Inc	20240112	46.3	46.3581	44.96	45.44	1457587	45.44	down	down	correct
HRI.US	Herc Holdings Inc	20240112	142.95	143.185	139.54	140.43	105886	140.43	down	down	correct
HRL.US	Hormel Foods Corporation	20240112	31.68	31.85	31.495	31.81	1883535	31.81	up	up	correct
HRT.US	HireRight Holdings Corporation	20240112	12.67	12.76	12.64	12.73	245168	12.73	up	up	correct
HRTG.US	Heritage Insurance Holdings Inc	20240112	6.19	6.28	6.1	6.11	212521	6.11	down	down	correct
HSBC.US	HSBC Holdings plc	20240112	39.6	39.74	39.21	39.38	2626659	39.38	down	down	correct
HSY.US	The Hershey Company	20240112	193.13	194.71	190.2	190.64	1629897	190.64	down	down	correct
HTD.US	John Hancock Tax	20240112	19.68	19.73	19.5201	19.62	82391	19.62	down	down	correct
HTFB.US	Horizon Technology Finance Corporation	20240112	23.95	23.95	23.95	23.95	100	23.95
HTGC.US	Hercules Capital Inc	20240112	17.52	17.65	17.49	17.58	622957	17.58	up	up	correct
HTH.US	Hilltop Holdings Inc	20240112	34.44	34.49	33.62	33.92	229529	33.92	down	down	correct
HTY.US	John Hancock Investments	20240112	5.1	5.11	5.05	5.05	32200	5.05	down	down	correct
HTZ.US	Hertz Global Holdings Inc Common Stock	20240112	9.01	9.0996	8.3	8.34	7812627	8.34	down	down	correct
HUBB.US	Hubbell Incorporated	20240112	329.05	329.05	322.21	327.63	201285	327.63	down	down	correct
HUBS.US	HubSpot Inc	20240112	572.51	573.98	560.995	561.35	284366	561.35	down	down	correct
HUM.US	Humana Inc	20240112	430.91	444.99	429.13	438.71	2743564	438.71	up	up	correct
HUN.US	Huntsman Corporation	20240112	24.22	24.225	23.64	23.8	1319146	23.8	down	down	correct
HUYA.US	HUYA Inc	20240112	3.52	3.54	3.395	3.43	2004416	3.43	down	down	correct
HVT.US	Haverty Furniture Companies Inc	20240112	35.19	35.4	34.79	35.16	92247	35.16	down	down	correct
HWM.US	Howmet Aerospace Inc	20240112	55.67	55.9	55.25	55.54	2259184	55.54	down	down	correct
HXL.US	Hexcel Corporation	20240112	72.16	72.58	71.55	71.73	314627	71.73	down	down	correct
HY.US	Hyster	20240112	65.3	65.325	64.23	64.35	63414	64.35	down	down	correct
HYB.US	The New America High Income Fund Inc	20240112	7.15	7.17	7.14	7.16	70430	7.16	up	up	correct
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20240112	12.07	12.12	12	12.02	84648	11.9253	down	down	correct
HYT.US	BlackRock Corporate High Yield Fund Inc	20240112	9.68	9.81	9.66	9.67	1205837	9.67	down	down	correct
HZO.US	MarineMax Inc	20240112	35.39	35.46	33.88	34.02	124692	34.02	down	down	correct
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20240112	5.89	5.94	5.89	5.94	42400	5.94	up	up	correct
IAG.US	IAMGOLD Corporation	20240112	2.45	2.7	2.45	2.61	11144630	2.61	up	up	correct
IBM.US	International Business Machines Corporation	20240112	162.97	165.98	162.35	165.8	4956400	165.8	up	up	correct
IBN.US	ICICI Bank Limited	20240112	24.26	24.38	23.93	24.07	5834711	24.07	down	down	correct
IBP.US	Installed Building Products Inc	20240112	186.71	186.91	183.25	186.66	237379	186.66	down	down	correct
ICD.US	Independence Contract Drilling Inc	20240112	2.1	2.16	2.0631	2.09	32425	2.09	down	down	correct
ICE.US	Intercontinental Exchange Inc	20240112	127.31	127.89	126.64	126.96	1554986	126.96	down	down	correct
ICL.US	ICL Group Ltd	20240112	4.67	4.745	4.555	4.64	1802889	4.64	down	down	correct
IDA.US	IDACORP Inc	20240112	95.81	95.85	95.03	95.74	247588	94.8987	down	down	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20240112	10.1	10.21	10.04	10.18	18500	10.18	up	up	correct
IDT.US	IDT Corporation	20240112	33.02	33.02	32.48	32.58	60603	32.58	down	down	correct
IEX.US	IDEX Corporation	20240112	209.72	211.12	206.38	206.91	277475	206.91	down	down	correct
IFF.US	International Flavors & Fragrances Inc.	20240112	83	83.41	79.33	80.25	4072400	80.25	down	down	correct
IFN.US	The India Fund Inc	20240112	18.71	19.25	18.71	19.24	199300	19.24	up	up	correct
IFS.US	Intercorp Financial Services Inc	20240112	22.445	22.69	22.29	22.53	34450	22.53	up	up	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20240112	8.6	8.69	8.6	8.65	30700	8.65	up	up	correct
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20240112	5.1	5.13	5.095	5.12	195651	5.0794	up	up	correct
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20240112	17.31	17.38	17.2702	17.3	37626	17.2312	down	down	correct
IGR.US	CBRE Clarion Global Real Estate Income Fund	20240112	5.53	5.56	5.41	5.47	685729	5.4077	down	down	correct
IGT.US	International Game Technology PLC	20240112	26.16	26.31	25.62	25.75	673900	25.75	down	down	correct
IH.US	iHuman Inc	20240112	2.74	3.13	2.74	2.9476	10783	2.9476	up	up	correct
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20240112	5.06	5.09	5.04	5.09	20700	5.09	up	up	correct
IHG.US	InterContinental Hotels Group PLC	20240112	93.87	93.9	92.49	92.91	215768	92.91	down	down	correct
IHTA.US	Invesco High Income 2024 Target Term Fund	20240112	7.1	7.14	7.1	7.13	17621	7.097	up	up	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20240112	22.53	22.67	22.4	22.54	119200	22.54	up	up	correct
IIIN.US	Insteel Industries Inc	20240112	36.94	37.02	36.1	36.36	60394	36.36	down	down	correct
IIM.US	Invesco Value Municipal Income Trust	20240112	11.79	11.83	11.73	11.77	104385	11.7259	down	down	correct
IIPR.US	PA	20240112	26	26.2	26	26.1	2813	26.1	up	up	correct
IMAX.US	IMAX Corporation	20240112	14.5	14.625	14.41	14.53	544174	14.53	up	up	correct
INFA.US	Informatica Inc.	20240112	28.8	29.21	28.64	29.07	666274	29.07	up	down	incorrect
INFY.US	Infosys Limited	20240112	19.41	20.06	19.41	19.6	21182449	19.6	up	down	incorrect
ING.US	ING Groep N.V	20240112	14.21	14.24	14.04	14.09	2566530	14.09	down	up	incorrect
INGR.US	Ingredion Incorporated	20240112	110	110.39	109.2301	109.86	268590	109.86	down	up	incorrect
INN.US	Summit Hotel Properties Inc	20240112	6.7	6.77	6.505	6.55	512884	6.55	down	up	incorrect
INSI.US	Insight Select Income Fund	20240112	16.13	16.23	16.04	16.13	12300	16.13
INSP.US	Inspire Medical Systems Inc	20240112	190.27	193.1899	184.83	185.86	375528	185.86	down	up	incorrect
INST.US	Instructure Holdings Inc	20240112	25.57	25.79	25.2	25.69	184412	25.69	up	down	incorrect
INVH.US	Invitation Homes Inc	20240112	34.18	34.26	33.69	33.8	2370698	33.8	down	down	correct
IP.US	International Paper Company	20240112	38	38.15	37.48	37.67	1770403	37.67	down	down	correct
IPG.US	The Interpublic Group of Companies Inc	20240112	32.67	32.7709	31.885	31.97	2503951	31.97	down	down	correct
IPI.US	Intrepid Potash Inc	20240112	20.64	20.77	19.9	20.12	85978	20.12	down	down	correct
IQI.US	Invesco Quality Municipal Income Trust	20240112	9.55	9.56	9.53	9.56	90912	9.5242	up	up	correct
IQV.US	IQVIA Holdings Inc	20240112	215.92	216.82	211.68	213.85	1053610	213.85	down	down	correct
IR.US	Ingersoll Rand Inc	20240112	78.09	78.17	76.73	77.42	2961948	77.42	down	down	correct
IRM.US	Iron Mountain Incorporated	20240112	66.82	67.53	66.22	67.23	1384400	67.23	up	up	correct
IRRX.US	UN	20240112	10.86	10.86	10.86	10.86	0	10.86
IRS.US	WT	20240112	0.4415	0.49	0.4415	0.49	2722	0.49	up	up	correct
IRT.US	Independence Realty Trust Inc	20240112	15.39	15.51	15.06	15.21	1614751	15.21	down	down	correct
ISD.US	PGIM High Yield Bond Fund Inc	20240112	12.44	12.55	12.44	12.53	134100	12.53	up	up	correct
IT.US	Gartner Inc	20240112	443.11	454.645	443.11	454.21	380036	454.21	up	up	correct
ITGR.US	Integer Holdings Corporation	20240112	102.75	103.7175	101.69	103.35	244034	103.35	up	up	correct
ITT.US	ITT Inc	20240112	118.53	118.79	116.93	117.53	239354	117.53	down	down	correct
ITUB.US	Itaú Unibanco Holding S.A	20240112	6.84	6.8899	6.82	6.85	11127180	6.8462	up	up	correct
ITW.US	Illinois Tool Works Inc	20240112	256.03	256.96	253.03	253.63	974045	253.63	down	down	correct
IVR.US	PC	20240112	22.1859	22.2	21.855	22.0481	7330	22.0481	down	down	correct
IVT.US	Inventrust Properties Corp	20240112	25.5	25.54	25.26	25.41	184732	25.41	down	down	correct
IVZ.US	Invesco Ltd	20240112	17.83	17.87	17.265	17.28	4758639	17.28	down	down	correct
IX.US	ORIX Corporation	20240112	96	96.4999	95.6437	95.9	9654	95.9	down	down	correct
J.US	Jacobs Engineering Group Inc	20240112	133.15	134.63	132.735	133.83	932351	133.83	up	up	correct
JBGS.US	JBG SMITH Properties	20240112	17.4	17.455	17.12	17.26	969778	17.26	down	down	correct
JBK.US	Corporate Backed Trust Certificates Goldman Sachs Capital I Securities	20240112	25.86	25.86	25.86	25.86	0	25.86
JBL.US	Jabil Inc	20240112	129.7	130.7169	128.015	128.14	1176693	128.14	down	down	correct
JBT.US	John Bean Technologies Corporation	20240112	94.66	94.66	93.175	93.86	110620	93.86	down	down	correct
JCE.US	Nuveen Core Equity Alpha Fund	20240112	13.13	13.14	12.99	13.04	71300	13.04	down	down	correct
JCI.US	Johnson Controls International plc	20240112	57.86	58.03	56.31	56.34	5240241	56.34	down	up	incorrect
JEF.US	Jefferies Financial Group Inc	20240112	39.87	40.21	39.3	39.85	909397	39.85	down	up	incorrect
JELD.US	JELD	20240112	18.84	18.84	18.12	18.2	221445	18.2	down	up	incorrect
JEQ.US	Aberdeen Japan Equity Fund Inc	20240112	5.88	5.98	5.88	5.95	20200	5.95	up	down	incorrect
JFR.US	Nuveen Floating Rate Income Fund	20240112	8.21	8.24	8.15	8.18	1154168	8.18	down	up	incorrect
JGH.US	Nuveen Global High Income Fund	20240112	12.31	12.3343	12.22	12.24	111200	12.24	down	up	incorrect
JHG.US	Janus Henderson Group plc	20240112	29.28	29.46	29.08	29.16	568137	29.16	down	up	incorrect
JHI.US	John Hancock Investors Trust	20240112	13.05	13.1	13.05	13.05	5100	13.05
JHS.US	John Hancock Income Securities Trust	20240112	10.99	11.09	10.96	11.04	17900	11.04	up	up	correct
JHX.US	James Hardie Industries plc	20240112	37.92	38.3999	37.02	37.46	24337	37.46	down	down	correct
JILL.US	J.Jill Inc	20240112	23.78	24.5	23.4	23.63	88400	23.63	down	down	correct
JKS.US	JinkoSolar Holding Co. Ltd	20240112	31.35	31.69	30.14	30.39	708116	30.39	down	down	correct
JLL.US	Jones Lang LaSalle Incorporated	20240112	176.13	176.24	172.41	173.68	217809	173.68	down	down	correct
JLS.US	Nuveen Mortgage and Income Fund	20240112	17.4	17.4	17.08	17.08	15791	17.08	down	down	correct
JMIA.US	Jumia Technologies AG	20240112	3.22	3.31	3.15	3.19	1108385	3.19	down	down	correct
JMM.US	Nuveen Multi	20240112	5.88	5.8801	5.88	5.88	9362	5.88
JNJ.US	Johnson & Johnson	20240112	161.84	162.47	161.69	162.39	4496500	162.39	up	up	correct
JNPR.US	Juniper Networks Inc	20240112	37.7	38.04	37.495	37.51	10345150	37.51	down	down	correct
JOBY.US	WT	20240112	0.9925	1	0.955	0.9774	11777	0.9774	down	up	incorrect
JOE.US	The St. Joe Company	20240112	56.9	56.9525	55.76	56.37	114574	56.37	down	up	incorrect
JOF.US	Japan Smaller Capitalization Fund Inc	20240112	7.71	7.82	7.66	7.79	179000	7.79	up	down	incorrect
JPC.US	Nuveen Preferred & Income Opportunities Fund	20240112	6.95	6.975	6.89	6.93	609532	6.93	down	up	incorrect
JPI.US	Nuveen Preferred and Income Term Fund	20240112	18.38	18.45	18.36	18.4	21121	18.4	up	down	incorrect
JPM.US	PL	20240112	21.14	21.1999	21.1	21.15	73158	20.8664	up	down	incorrect
JQC.US	Nuveen Credit Strategies Income Fund	20240112	5.27	5.285	5.23	5.24	1000103	5.24	down	up	incorrect
JRI.US	Nuveen Real Asset Income and Growth Fund	20240112	11.64	11.81	11.64	11.78	95273	11.78	up	down	incorrect
JRS.US	Nuveen Real Estate Income Fund	20240112	7.76	7.83	7.72	7.75	99700	7.75	down	down	correct
JT.US	Jianpu Technology Inc	20240112	0.77	0.8099	0.77	0.788	8085	0.788	up	up	correct
JWN.US	Nordstrom Inc	20240112	18.49	18.725	18.04	18.16	3066369	18.16	down	down	correct
K.US	Kellogg Company	20240112	55.45	55.75	55.04	55.42	3129934	55.42	down	down	correct
KAI.US	Kadant Inc	20240112	265.35	265.88	260.8	262.71	66320	262.71	down	down	correct
KAMN.US	Kaman Corporation	20240112	23.4	23.4486	23	23.1	65929	23.1	down	down	correct
KAR.US	KAR Auction Services Inc	20240112	14.51	14.56	14.05	14.06	371570	14.06	down	down	correct
KB.US	KB Financial Group Inc	20240112	38.75	39.04	38.515	38.54	101159	38.54	down	down	correct
KBH.US	KB Home	20240112	62.75	62.8	59.86	60.63	1709343	60.63	down	down	correct
KBR.US	KBR Inc	20240112	54.7	54.83	54.16	54.71	774039	54.71	up	up	correct
KEN.US	Kenon Holdings Ltd	20240112	24.74	24.7794	24.47	24.7794	2927	24.7794	up	up	correct
KEP.US	Korea Electric Power Corporation	20240112	7.11	7.155	7.08	7.08	44884	7.08	down	down	correct
KEX.US	Kirby Corporation	20240112	78.18	78.31	76.43	76.68	302269	76.68	down	down	correct
KEY.US	PK	20240112	21.6	21.79	21.2918	21.72	30564	21.72	up	up	correct
KEYS.US	Keysight Technologies Inc	20240112	152.78	153.28	151.46	151.95	772136	151.95	down	down	correct
KF.US	The Korea Fund Inc	20240112	22.37	22.37	22.13	22.15	3400	22.15	down	down	correct
KFS.US	Kingsway Financial Services Inc	20240112	8.12	8.1549	8	8.02	21470	8.02	down	down	correct
KFY.US	Korn Ferry	20240112	56.8	56.8	55.865	56.13	181440	56.13	down	down	correct
KGC.US	Kinross Gold Corporation	20240112	5.8	5.96	5.8	5.89	12302247	5.89	up	up	correct
KIM.US	PM	20240112	23.52	23.52	23.4	23.45	14605	23.45	down	down	correct
KIND.US	Nextdoor Holdings Inc.	20240112	1.67	1.711	1.62	1.63	1234600	1.63	down	down	correct
KIO.US	KKR Income Opportunities Fund	20240112	12.66	12.78	12.63	12.66	110500	12.66
KKRS.US	KKRS	20240112	19.3	19.57	19.25	19.4	6800	19.4	up	up	correct
KMB.US	Kimberly	20240112	124.33	124.64	123.71	124.17	1201771	124.17	down	down	correct
KMI.US	Kinder Morgan Inc	20240112	18.05	18.15	17.89	17.97	10319040	17.6777	down	down	correct
KMPR.US	Kemper Corporation	20240112	54.18	54.44	53.33	53.55	576813	53.55	down	down	correct
KMT.US	Kennametal Inc	20240112	24.83	24.83	24.23	24.35	331964	24.35	down	down	correct
KMX.US	CarMax Inc	20240112	72.23	72.76	69.16	69.59	2116487	69.59	down	down	correct
KN.US	Knowles Corporation	20240112	17.16	17.215	16.815	16.89	243837	16.89	down	down	correct
KNOP.US	KNOT Offshore Partners LP	20240112	6.08	6.17	5.96	6.01	55836	5.9819	down	down	correct
KNX.US	Knight	20240112	55.72	55.74	54.05	54.37	2654973	54.37	down	down	correct
KO.US	The Coca	20240112	60.08	60.46	59.87	60.39	13216900	60.39	up	up	correct
KODK.US	Eastman Kodak Company	20240112	3.59	3.63	3.46	3.5	546737	3.5	down	down	correct
KOF.US	Coca	20240112	91	93.71	90.65	92.87	270078	92.87	up	up	correct
KOP.US	Koppers Holdings Inc	20240112	50.3	50.3	48.96	49.61	108751	49.61	down	up	incorrect
KORE.US	KORE Group Holdings Inc	20240112	0.93	0.98	0.911	0.96	44700	0.96	up	down	incorrect
KOS.US	Kosmos Energy Ltd	20240112	6.67	6.79	6.5	6.5	4592100	6.5	down	up	incorrect
KR.US	The Kroger Co	20240112	45.93	46.04	45.75	46.03	2983300	46.03	up	down	incorrect
KRC.US	Kilroy Realty Corporation	20240112	41.28	41.54	40.2	40.41	1468276	40.41	down	up	incorrect
KREF.US	PA	20240112	18.823	18.9002	18.78	18.89	6430	18.89	up	down	incorrect
KRG.US	Kite Realty Group Trust	20240112	22.5	22.58	22.065	22.18	1185369	22.18	down	up	incorrect
KRO.US	Kronos Worldwide Inc	20240112	9.47	9.56	9.17	9.24	120355	9.24	down	up	incorrect
KRP.US	Kimbell Royalty Partners LP	20240112	14.6	14.71	14.465	14.68	467298	14.68	up	down	incorrect
KSM.US	DWS Strategic Municipal Income Trust	20240112	8.83	8.83	8.79	8.79	15959	8.7637	down	up	incorrect
KSS.US	Kohl's Corporation	20240112	27.16	27.24	25.695	26.12	6823425	26.12	down	up	incorrect
KT.US	KT Corporation	20240112	12.91	12.965	12.85	12.86	601894	12.86	down	down	correct
KTB.US	Kontoor Brands Inc	20240112	58.7	58.7	56.85	57.53	225422	57.53	down	down	correct
KTF.US	DWS Municipal Income Trust	20240112	9.02	9.03	9.01	9.025	47287	8.9977	up	up	correct
KTH.US	Corts Trust For Peco Energy Capital Trust III	20240112	28.7	28.7	28.4	28.4	600	28.4	down	down	correct
KTN.US	Credit	20240112	26.3	26.3	26.28	26.28	500	26.28	down	down	correct
KUKE.US	Kuke Music Holding Limited	20240112	1.0511	1.0511	1	1.03	5642	1.03	down	down	correct
KW.US	Kennedy	20240112	11.82	12.015	11.7	11.82	780851	11.82
KWR.US	Quaker Chemical Corporation	20240112	203.1	203.1	198.85	200.48	96737	200.025	down	down	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20240112	8.81	8.85	8.66	8.71	855800	8.71	down	down	correct
L.US	Loews Corporation	20240112	71.5	71.84	70.82	71.08	463986	71.08	down	down	correct
LAC.US	Lithium Americas Corp	20240112	5.43	5.63	5.43	5.52	2023676	5.52	up	up	correct
LAD.US	Lithia Motors Inc	20240112	298.41	299.9941	284	285.76	147617	285.76	down	up	incorrect
LADR.US	Ladder Capital Corp	20240112	11.46	11.495	11.25	11.28	467932	11.28	down	up	incorrect
LAW.US	CS Disco Inc.	20240112	8.1	8.245	7.9	7.91	111050	7.91	down	up	incorrect
LAZ.US	Lazard Ltd	20240112	38.5	38.5	37.52	38.14	861400	38.14	down	up	incorrect
LBRT.US	Liberty Oilfield Services Inc	20240112	17.47	17.645	17.285	17.44	1733300	17.44	down	up	incorrect
LC.US	LendingClub Corporation	20240112	8.58	8.66	8.22	8.29	1475929	8.29	down	up	incorrect
LCII.US	LCI Industries	20240112	124	124.215	119.02	119.06	181355	119.06	down	up	incorrect
LCW.US	UN	20240112	10.67	10.67	10.67	10.67	0	10.67
LDI.US	loanDepot Inc	20240112	2.91	2.91	2.76	2.83	408900	2.83	down	up	incorrect
LDOS.US	Leidos Holdings Inc	20240112	108.8	110.32	108.8	110.19	451933	110.19	up	down	incorrect
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20240112	19.05	19.1324	19.04	19.06	56647	18.929	up	down	incorrect
LEA.US	Lear Corporation	20240112	135.19	135.19	130.88	131.35	396800	131.35	down	up	incorrect
LEG.US	Leggett & Platt Incorporated	20240112	25.81	25.93	25.28	25.44	710547	25.44	down	down	correct
LEJU.US	Leju Holdings Limited	20240112	1.3	1.36	1.22	1.23	14574	1.23	down	down	correct
LEN.US	Lennar Corporation	20240112	155.48	155.71	151.53	151.75	2232123	151.2613	down	down	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20240112	6	6	5.965	5.99	159319	5.99	down	down	correct
LEVI.US	Levi Strauss & Co	20240112	16.33	16.4	15.74	15.9	1078000	15.9	down	down	correct
LFT.US	PA	20240112	19.5467	19.5467	19.5467	19.5467	0	19.5467
LGF.US	B	20240112	9.97	10.01	9.68	9.73	2723082	9.73	down	down	correct
LGFA.US	Lions Gate Entertainment Corp	20240112	10.45	10.59	10.24	10.29	2775711	10.29	down	down	correct
LGI.US	Lazard Global Total Return and Income Fund Inc	20240112	15.24	15.24	15.1	15.14	42125	15.14	down	down	correct
LH.US	Laboratory Corporation of America Holdings	20240112	223.29	225.5	221.35	223.48	534000	223.48	up	up	correct
LHX.US	L3Harris Technologies Inc	20240112	204.99	208.04	204.41	207.8	1049400	207.8	up	up	correct
LII.US	Lennox International Inc	20240112	444.57	444.57	426.7	430.73	370659	430.73	down	down	correct
LIN.US	Linde plc	20240112	408.74	409.56	405.5	408.92	849170	408.92	up	up	correct
LITB.US	LightInTheBox Holding Co. Ltd	20240112	1.05	1.1	1.02	1.04	32290	1.04	down	down	correct
LL.US	Lumber Liquidators Holdings Inc	20240112	3.36	3.41	3.17	3.17	168199	3.17	down	down	correct
LLY.US	Eli Lilly and Company	20240112	638.2	644	633.01	642.92	2066400	642.92	up	up	correct
LMND.US	Lemonade Inc	20240112	16.95	17.7	16.55	16.62	1514400	16.62	down	down	correct
LMT.US	Lockheed Martin Corporation	20240112	457.37	463.38	456.53	463.18	965500	463.18	up	up	correct
LNC.US	Lincoln National Corporation	20240112	27.85	28.16	27.38	27.78	1621200	27.78	down	down	correct
LND.US	BrasilAgro	20240112	5.22	5.23	5.08	5.16	37100	5.16	down	down	correct
LNN.US	Lindsay Corporation	20240112	132.99	133.89	128.85	129.28	62390	129.28	down	down	correct
LOCL.US	Local Bounti Corporation	20240112	1.77	1.78	1.665	1.67	16900	1.67	down	down	correct
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20240112	6.61	6.67	6.5918	6.65	149957	6.65	up	up	correct
LOW.US	Lowe's Companies Inc	20240112	220.26	221.06	218.08	218.91	1603978	217.8148	down	down	correct
LPG.US	Dorian LPG Ltd	20240112	42.38	43.3	41.6901	42.53	982406	41.4146	up	up	correct
LPL.US	LG Display Co. Ltd	20240112	5.07	5.12	5.06	5.08	210161	5.08	up	up	correct
LPX.US	Louisiana	20240112	69.59	70.41	68.27	69.01	435000	69.01	down	down	correct
LRN.US	Stride Inc	20240112	58.43	58.69	57.86	58.52	409035	58.52	up	up	correct
LSPD.US	Lightspeed POS Inc	20240112	19.35	19.4673	18.93	18.97	564476	18.97	down	down	correct
LTC.US	LTC Properties Inc	20240112	32.77	32.96	32.67	32.95	228699	32.7547	up	up	correct
LTH.US	Life Time Group Holdings Inc.	20240112	14.7	14.93	14.27	14.42	410629	14.42	down	down	correct
LTHM.US	Livent Corporation	20240112	6.04	6.09	5.731	5.82	13869335	5.82	down	down	correct
LU.US	Lufax Holding Ltd	20240112	2.54	2.68	2.54	2.54	2467499	2.54
LUMN.US	Lumen Technologies Inc	20240112	1.62	1.65	1.58	1.59	15444800	1.59	down	down	correct
LUV.US	Southwest Airlines Co	20240112	29.57	29.57	28.22	28.57	9881600	28.57	down	down	correct
LVS.US	Las Vegas Sands Corp	20240112	49.84	50.23	49.44	49.61	3741437	49.61	down	down	correct
LW.US	Lamb Weston Holdings Inc	20240112	107.615	108.11	106.65	107.15	744155	106.7734	down	down	correct
LXFR.US	Luxfer Holdings PLC	20240112	8.61	8.72	8.28	8.37	236678	8.2343	down	down	correct
LXP.US	PC	20240112	46.75	47.01	46.61	46.98	6066	46.1742	up	up	correct
LXU.US	LSB Industries Inc	20240112	8.27	8.27	7.86	7.92	414887	7.92	down	down	correct
LYB.US	LyondellBasell Industries N.V	20240112	95.39	95.82	94.04	94.43	1161335	94.43	down	down	correct
LYG.US	Lloyds Banking Group plc	20240112	2.32	2.33	2.27	2.28	7714021	2.28	down	down	correct
LYV.US	Live Nation Entertainment Inc	20240112	92	92.16	90.035	90.66	1016660	90.66	down	down	correct
LZB.US	La	20240112	36.68	36.78	35.86	36.16	187503	36.16	down	down	correct
M.US	Macy's Inc	20240112	18.82	18.85	18.3	18.54	6952874	18.54	down	down	correct
MA.US	Mastercard Incorporated	20240112	429.95	431.11	427.7	429.1	1892426	429.1	down	down	correct
MAA.US	PI	20240112	57.11	57.11	57.01	57.01	672	57.01	down	down	correct
MAC.US	The Macerich Company	20240112	15.92	15.93	15.47	15.69	1004777	15.69	down	down	correct
MAIN.US	Main Street Capital Corporation	20240112	43.93	44.035	43.6041	43.77	272472	43.77	down	down	correct
MAN.US	ManpowerGroup Inc	20240112	77.2	77.4	76.39	76.91	209950	76.91	down	down	correct
MANU.US	Manchester United plc	20240112	21.1	21.32	20.93	21.22	943552	21.22	up	up	correct
MAS.US	Masco Corporation	20240112	68.6	68.6	66.74	67.28	1227367	67.28	down	down	correct
MATX.US	Matson Inc	20240112	113.47	114.18	112.77	113.23	239800	113.23	down	down	correct
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20240112	8.11	8.165	8.11	8.16	45423	8.132	up	up	correct
MAX.US	MediaAlpha Inc	20240112	10.94	10.94	10.37	10.45	112499	10.45	down	down	correct
MBI.US	MBIA Inc	20240112	5.5	5.52	5.38	5.44	757850	5.44	down	down	correct
MC.US	Moelis & Company	20240112	53.21	53.5	52.06	53.2	485237	53.2	down	down	correct
MCB.US	Metropolitan Bank Holding Corp	20240112	51.38	51.535	48.86	49.83	61506	49.83	down	down	correct
MCD.US	McDonald's Corporation	20240112	295.46	295.75	292.84	293.47	1714200	293.47	down	down	correct
MCI.US	Barings Corporate Investors	20240112	17.85	17.99	17.75	17.87	17100	17.87	up	up	correct
MCK.US	McKesson Corporation	20240112	487.68	489.73	484.79	485.32	438769	485.32	down	down	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20240112	7.3	7.37	7.21	7.24	28300	7.24	down	down	correct
MCO.US	Moody's Corporation	20240112	379.85	380	375.87	379.79	475000	379.79	down	down	correct
MCR.US	MFS Charter Income Trust	20240112	6.47	6.51	6.46	6.4775	33395	6.4335	up	up	correct
MCS.US	The Marcus Corporation	20240112	13.84	13.85	13.62	13.78	425603	13.78	down	down	correct
MCW.US	Mister Car Wash Inc.	20240112	8.57	8.638	8.33	8.44	2143134	8.44	down	down	correct
MCY.US	Mercury General Corporation	20240112	39.9	39.93	38.93	38.95	141140	38.95	down	down	correct
MD.US	MEDNAX Inc	20240112	10.06	10.07	9.62	9.62	1388625	9.62	down	down	correct
MDC.US	M.D.C. Holdings Inc	20240112	55.47	55.47	53.68	53.94	335700	53.94	down	down	correct
MDT.US	Medtronic plc	20240112	87.6	88.73	87.26	87.42	5969000	87.42	down	down	correct
MDU.US	MDU Resources Group Inc	20240112	19.67	19.72	19.42	19.49	788376	19.49	down	down	correct
MEC.US	Mayville Engineering Company Inc	20240112	13.75	13.75	13.41	13.5	22100	13.5	down	down	correct
MED.US	Medifast Inc	20240112	61.91	62.59	61.0778	61.17	194899	61.17	down	down	correct
MEG.US	Montrose Environmental Group Inc	20240112	28.66	29.2416	27.89	27.97	111617	27.97	down	down	correct
MEGI.US	MainStay CBRE Global Infrastructure Megatrends Fund	20240112	13.61	13.64	13.55	13.62	156600	13.491	up	up	correct
MEI.US	Methode Electronics Inc	20240112	20.83	20.94	20.35	20.49	188585	20.49	down	down	correct
MER.US	PK	20240112	25.43	25.48	25.42	25.42	18750	25.42	down	down	correct
MET.US	PF	20240112	21.15	21.27	20.9709	21.15	66701	21.15
MFA.US	PC	20240112	21.25	21.45	21.25	21.45	6477	21.45	up	up	correct
MFC.US	Manulife Financial Corporation	20240112	21.65	21.71	21.23	21.33	2339284	21.33	down	down	correct
MFG.US	Mizuho Financial Group Inc	20240112	3.53	3.53	3.49	3.51	870665	3.51	down	down	correct
MFM.US	MFS Municipal Income Trust	20240112	5.25	5.26	5.22	5.26	41072	5.2415	up	down	incorrect
MFV.US	MFS Special Value Trust	20240112	4.18	4.18	4.12	4.13	10898	4.103	down	up	incorrect
MG.US	Mistras Group Inc	20240112	7.7	7.8748	7.65	7.74	74833	7.74	up	down	incorrect
MGA.US	Magna International Inc	20240112	57.19	57.6	55.47	55.51	978955	55.51	down	up	incorrect
MGF.US	MFS Government Markets Income Trust	20240112	3.24	3.24	3.23	3.23	48807	3.2096	down	up	incorrect
MGM.US	MGM Resorts International	20240112	43.25	43.62	42.3	42.37	4404677	42.37	down	down	correct
MGR.US	Affiliated Managers Group Inc	20240112	22.42	22.69	22.23	22.31	40600	22.31	down	down	correct
MGRB.US	MGRB	20240112	18.69	18.69	18.532	18.64	10300	18.64	down	down	correct
MGRD.US	MGRD	20240112	16.59	16.65	16.43	16.62	3600	16.62	up	up	correct
MGY.US	Magnolia Oil & Gas Corporation	20240112	20.61	20.64	20.29	20.4	2730649	20.4	down	down	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20240112	11.8	11.85	11.79	11.8	187900	11.8
MHF.US	Western Asset Municipal High Income Fund Inc	20240112	6.45	6.4602	6.44	6.45	15872	6.4279
MHI.US	Pioneer Municipal High Income Fund Inc	20240112	8.62	8.65	8.59	8.61	96438	8.5822	down	down	correct
MHK.US	Mohawk Industries Inc	20240112	106.88	107.24	101.66	101.85	879323	101.85	down	down	correct
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20240112	17	17	17	17	0	17
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20240112	10.58	10.62	10.57	10.59	48400	10.59	up	up	correct
MHNC.US	Maiden Holdings North America Ltd	20240112	19.74	19.74	18.75	18.98	4600	18.98	down	down	correct
MIN.US	MFS Intermediate Income Trust	20240112	2.81	2.82	2.8	2.81	341926	2.7973
MIO.US	MIO	20240112	10.8	10.8	10.74	10.76	37800	10.717	down	down	correct
MIR.US	Mirion Technologies Inc	20240112	10.06	10.1	9.66	9.71	1073059	9.71	down	down	correct
MITT.US	PC	20240112	22.13	22.13	21.89	21.9752	9775	21.9752	down	down	correct
MIXT.US	MiX Telematics Limited	20240112	8.71	8.75	8.49	8.7	29841	8.7	down	down	correct
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20240112	11.46	11.48	11.4	11.4	56800	11.4	down	down	correct
MKC.US	V	20240112	65.51	65.51	65.51	65.51	200	65.51
MKL.US	Markel Corporation	20240112	1435.72	1438.11	1418.02	1429.84	24472	1429.84	down	down	correct
ML.US	MoneyLion Inc	20240112	56.28	59.9	54.81	57.8	207700	57.8	up	up	correct
MLI.US	Mueller Industries Inc	20240112	46	46.3	45.15	45.32	344542	45.32	down	down	correct
MLM.US	Martin Marietta Materials Inc	20240112	497.3	500.13	494.03	495.88	230556	495.88	down	down	correct
MLNK.US	MeridianLink Inc.	20240112	23.5	23.76	23.05	23.23	106180	23.23	down	down	correct
MLP.US	Maui Land & Pineapple Company Inc	20240112	18.38	19.13	17.59	18.63	31314	18.63	up	up	correct
MLR.US	Miller Industries Inc	20240112	40.02	40.02	39.43	39.92	31928	39.92	down	down	correct
MMC.US	Marsh & McLennan Companies Inc	20240112	193.85	196.44	193.665	195.94	1699107	195.2413	up	up	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20240112	16.61	16.61	16.43	16.6	46800	16.6	down	down	correct
MMI.US	Marcus & Millichap Inc	20240112	37.82	37.82	37.0125	37.48	80622	37.48	down	down	correct
MMM.US	3M Company	20240112	109.42	110.16	107.89	108.12	2918500	108.12	down	down	correct
MMS.US	Maximus Inc	20240112	80.65	81.37	80.1275	81.21	371429	81.21	up	up	correct
MMT.US	MFS Multimarket Income Trust	20240112	4.64	4.66	4.62	4.63	62404	4.5964	down	down	correct
MMU.US	Western Asset Managed Municipals Fund Inc	20240112	10.09	10.13	10.08	10.13	101547	10.0879	up	up	correct
MNSO.US	MINISO Group Holding Limited	20240112	21.81	22.515	21.79	22.49	1090400	22.49	up	up	correct
MO.US	Altria Group Inc	20240112	41.88	42.01	41.27	41.34	7701700	41.34	down	down	correct
MOD.US	Modine Manufacturing Company	20240112	63.74	64.37	62.06	64.22	690190	64.22	up	up	correct
MODN.US	Model N Inc	20240112	27.25	27.5	26.82	27.05	228506	27.05	down	down	correct
MOG.US	A	20240112	142.77	142.77	141.16	142.15	52260	142.15	down	up	incorrect
MOGU.US	MOGU Inc	20240112	2.046	2.105	2.04	2.04	629	2.04	down	up	incorrect
MOH.US	Molina Healthcare Inc	20240112	373.97	382.28	372.625	380.48	279757	380.48	up	down	incorrect
MOS.US	The Mosaic Company	20240112	33.67	33.7055	32.42	32.78	6683746	32.78	down	up	incorrect
MOV.US	Movado Group Inc	20240112	28.81	29.1275	27.8	27.94	83004	27.94	down	up	incorrect
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20240112	11.58	11.66	11.58	11.63	15500	11.63	up	down	incorrect
MPC.US	Marathon Petroleum Corporation	20240112	157.65	158.91	156.5	157.46	2473635	157.46	down	up	incorrect
MPLX.US	MPLX LP	20240112	37.42	37.47	37.26	37.35	1712300	36.5328	down	up	incorrect
MPV.US	Barings Participation Investors	20240112	15.12	15.38	15.12	15.35	8500	15.35	up	down	incorrect
MPW.US	Medical Properties Trust Inc	20240112	3.58	3.65	3.42	3.43	22639160	3.43	down	up	incorrect
MPX.US	Marine Products Corporation	20240112	11.14	11.21	10.79	10.83	38123	10.83	down	up	incorrect
MQT.US	BlackRock MuniYield Quality Fund II Inc	20240112	10.27	10.34	10.27	10.29	37200	10.29	up	up	correct
MQY.US	BlackRock MuniYield Quality Fund Inc	20240112	12.26	12.3	12.19	12.22	194100	12.22	down	down	correct
MRC.US	MRC Global Inc	20240112	10.39	10.39	10.06	10.08	556945	10.08	down	down	correct
MRK.US	Merck & Co. Inc	20240112	118.07	118.67	117.65	118.63	6822100	118.63	up	up	correct
MRO.US	Marathon Oil Corporation	20240112	23.4	23.52	23.19	23.4	11787300	23.4
MS.US	PL	20240112	22.36	22.39	22.22	22.33	26972	22.33	down	down	correct
MSA.US	MSA Safety Incorporated	20240112	166.85	167.46	164.24	165.11	110886	165.11	down	down	correct
MSB.US	Mesabi Trust	20240112	20.31	21.18	20.3	20.94	32217	20.5602	up	down	incorrect
MSC.US	Studio City International Holdings Limited	20240112	7.69	7.7399	7.31	7.58	17535	7.58	down	up	incorrect
MSCI.US	MSCI Inc	20240112	555.3	556	542.31	545.46	308625	545.46	down	up	incorrect
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20240112	7.05	7.08	7.01	7.05	93400	7.05
MSI.US	Motorola Solutions Inc	20240112	315.29	316.34	313.67	316.31	692300	316.31	up	down	incorrect
MSM.US	MSC Industrial Direct Co. Inc	20240112	95.82	96.11	94.6401	95.96	474861	95.96	up	down	incorrect
MT.US	ArcelorMittal	20240112	26.83	27.02	26.625	26.65	1296952	26.65	down	up	incorrect
MTB.US	M&T Bank Corporation	20240112	135.45	135.99	131.73	133.08	1265184	133.08	down	up	incorrect
MTD.US	Mettler	20240112	1198.69	1205	1180.47	1182.28	162631	1182.28	down	up	incorrect
MTDR.US	Matador Resources Company	20240112	56.29	56.53	54.99	55.34	906918	55.34	down	down	correct
MTG.US	MGIC Investment Corporation	20240112	19.4	19.47	19.25	19.37	1511160	19.37	down	down	correct
MTH.US	Meritage Homes Corporation	20240112	176.43	176.43	170.52	171.93	130146	171.93	down	down	correct
MTN.US	Vail Resorts Inc	20240112	214.75	217.48	213.73	216.52	404490	216.52	up	up	correct
MTR.US	Mesa Royalty Trust	20240112	11.85	12.586	11.85	12.064	10657	12.0366	up	up	correct
MTRN.US	Materion Corporation	20240112	122.22	123.315	120.93	121.87	58007	121.87	down	down	correct
MTW.US	The Manitowoc Company Inc	20240112	16.24	16.24	15.8	15.89	185900	15.89	down	down	correct
MTX.US	Minerals Technologies Inc	20240112	67.87	68.1522	66.74	66.97	51714	66.97	down	down	correct
MTZ.US	MasTec Inc	20240112	73.41	74.365	71.88	71.88	622296	71.88	down	down	correct
MUA.US	BlackRock MuniAssets Fund Inc	20240112	11.17	11.17	10.97	10.99	60200	10.99	down	down	correct
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20240112	11.21	11.3	11.19	11.2	339300	11.2	down	down	correct
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20240112	10.03	10.04	10.01	10.03	52100	10.03
MUFG.US	Mitsubishi UFJ Financial Group Inc	20240112	8.79	8.84	8.77	8.78	3762319	8.78	down	down	correct
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20240112	11.64	11.68	11.63	11.68	102800	11.68	up	up	correct
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20240112	11.46	11.51	11.46	11.48	121900	11.48	up	up	correct
MUR.US	Murphy Oil Corporation	20240112	40.06	40.25	38.875	39.08	2575127	39.08	down	down	correct
MUSA.US	Murphy USA Inc	20240112	378.23	379.92	377.12	377.61	128555	377.61	down	down	correct
MUX.US	McEwen Mining Inc	20240112	6.82	6.99	6.68	6.73	382100	6.73	down	down	correct
MVF.US	BlackRock MuniVest Fund Inc	20240112	6.96	7	6.96	7	35000	7	up	up	correct
MVO.US	MV Oil Trust	20240112	12.18	12.18	11.53	11.6	112700	11.6	down	down	correct
MVT.US	BlackRock MuniVest Fund II Inc	20240112	10.82	10.86	10.78	10.78	21700	10.78	down	down	correct
MWA.US	Mueller Water Products Inc	20240112	13.99	13.99	13.8	13.86	466533	13.86	down	down	correct
MX.US	Magnachip Semiconductor Corporation	20240112	7.07	7.13	6.9	6.9	174406	6.9	down	down	correct
MXE.US	Mexico Equity & Income Fund Inc	20240112	11.1	11.14	11	11.05	9700	11.05	down	down	correct
MXF.US	The Mexico Fund Inc	20240112	18.64	18.8199	18.59	18.73	13874	18.51	up	up	correct
MXL.US	MaxLinear Inc	20240112	21.77	21.945	21.14	21.25	363988	21.25	down	down	correct
MYD.US	BlackRock MuniYield Fund Inc	20240112	10.62	10.65	10.59	10.63	188700	10.63	up	up	correct
MYE.US	Myers Industries Inc	20240112	18.7	18.75	18.37	18.6	239852	18.6	down	down	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20240112	11.28	11.37	11.27	11.29	318100	11.29	up	down	incorrect
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20240112	10.34	10.36	10.3	10.31	56200	10.31	down	up	incorrect
MYTE.US	MYT Netherlands Parent B.V	20240112	3.208	3.392	3.208	3.3	48800	3.3	up	down	incorrect
NAC.US	Nuveen California Quality Municipal Income Fund	20240112	11.08	11.15	11.05	11.07	175845	11.07	down	up	incorrect
NAD.US	Nuveen Quality Municipal Income Fund	20240112	11.31	11.37	11.31	11.35	357276	11.35	up	down	incorrect
NAN.US	Nuveen New York Quality Municipal Income Fund	20240112	11.1	11.112	11.02	11.05	29848	11.05	down	down	correct
NAPA.US	The Duckhorn Portfolio Inc	20240112	9.69	9.78	9.28	9.29	957632	9.29	down	down	correct
NAT.US	Nordic American Tankers Limited	20240112	4.51	4.645	4.445	4.46	4226858	4.46	down	down	correct
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20240112	10.849	10.86	10.835	10.86	11106	10.86	up	up	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20240112	15.94	15.97	15.79	15.8	92316	15.8	down	down	correct
NBHC.US	National Bank Holdings Corporation	20240112	35.81	35.91	34.85	35.08	89974	35.08	down	down	correct
NBR.US	Nabors Industries Ltd	20240112	77.29	78	74.76	76.54	200754	76.54	down	down	correct
NBXG.US	Neuberger Berman Next Generation Connectivity Fund Inc	20240112	11.1	11.105	11.01	11.07	171700	11.07	down	down	correct
NC.US	NACCO Industries Inc	20240112	35.96	37.3517	35.96	37.01	11334	37.01	up	up	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20240112	8.89	8.95	8.89	8.89	42132	8.89
NCLH.US	Norwegian Cruise Line Holdings Ltd	20240112	17.42	17.45	16.6448	16.75	11483870	16.75	down	down	correct
NCV.US	PA	20240112	21.39	21.39	21.38	21.39	2833	21.39
NCZ.US	PA	20240112	20.84	20.89	20.8127	20.85	1283	20.85	up	down	incorrect
NDMO.US	Nuveen Dynamic Municipal Opportunities Fund	20240112	10.17	10.23	10.15	10.15	245500	10.15	down	up	incorrect
NDP.US	Tortoise Energy Independence Fund Inc	20240112	29.1	29.15	28.97	29.05	5000	29.05	down	up	incorrect
NE.US	Noble Corporation	20240112	45.76	46.18	44.18	44.75	1366930	44.75	down	up	incorrect
NEA.US	Nuveen AMT	20240112	11.04	11.04	10.97	11.04	575152	11.04
NEM.US	Newmont Corporation	20240112	38.16	38.515	37.62	37.64	9096674	37.64	down	up	incorrect
NEP.US	NextEra Energy Partners LP	20240112	29.1	29.55	28.74	28.88	1065340	28.88	down	up	incorrect
NET.US	Cloudflare Inc	20240112	81	81.59	79.12	79.37	1741900	79.37	down	up	incorrect
NEU.US	NewMarket Corporation	20240112	567.63	572.51	565.03	569.61	42469	569.61	up	down	incorrect
NEXA.US	Nexa Resources S.A	20240112	7.05	7.09	6.83	6.98	36351	6.98	down	down	correct
NFG.US	National Fuel Gas Company	20240112	50.54	51.05	50.06	50.38	497300	50.38	down	down	correct
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20240112	12.52	12.63	12.46	12.52	303100	12.52
NGG.US	National Grid plc	20240112	68.75	68.8999	68.4801	68.68	218648	68.68	down	down	correct
NGL.US	PC	20240112	28.26	28.5	28.26	28.4999	1200	28.4999	up	up	correct
NGS.US	Natural Gas Services Group Inc	20240112	14.36	14.57	13.92	14.05	81785	14.05	down	down	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20240112	15.64	15.64	15.3501	15.6	33159	15.6	down	down	correct
NGVT.US	Ingevity Corporation	20240112	42.94	43.21	41.1	41.43	160245	41.43	down	down	correct
NHI.US	National Health Investors Inc	20240112	56.15	56.68	55.97	56.59	80779	56.59	up	up	correct
NI.US	PB	20240112	25.05	25.1167	25.03	25.04	31970	25.04	down	down	correct
NIE.US	AllianzGI Equity & Convertible Income Fund	20240112	21.18	21.29	21.05	21.2	72300	21.2	up	up	correct
NIM.US	Nuveen Select Maturities Municipal Fund	20240112	9.04	9.0599	9.0199	9.02	6759	9.02	down	down	correct
NINE.US	Nine Energy Service Inc	20240112	2.67	2.8387	2.52	2.58	1102919	2.58	down	down	correct
NIO.US	NIO Inc	20240112	7.26	7.53	7.16	7.17	49034578	7.17	down	down	correct
NJR.US	New Jersey Resources Corporation	20240112	43.49	43.67	42.85	42.93	300377	42.93	down	down	correct
NKE.US	NIKE Inc	20240112	106	106.32	104.72	105.06	6680858	105.06	down	down	correct
NKX.US	Nuveen California AMT	20240112	11.49	11.52	11.47	11.49	51164	11.49
NL.US	NL Industries Inc	20240112	5.22	5.36	5.14	5.25	24728	5.25	up	up	correct
NLY.US	PI	20240112	24.68	24.82	24.63	24.82	26511	24.82	up	up	correct
NM.US	PH	20240112	13.49	13.5	13.01	13.01	1811	13.01	down	down	correct
NMAI.US	Nuveen Multi	20240112	12.06	12.19	12.06	12.1	42900	12.1	up	up	correct
NMCO.US	Nuveen Municipal Credit Opportunities Fund	20240112	10.01	10.07	10.01	10.02	141067	10.02	up	up	correct
NMG.US	Nouveau Monde Graphite Inc	20240112	2.46	2.5	2.406	2.46	55931	2.46
NMI.US	Nuveen Municipal Income Fund Inc	20240112	9.2964	9.3101	9.25	9.27	8376	9.27	down	down	correct
NMK.US	PC	20240112	78.49	78.49	78.49	78.49	0	78.49
NMM.US	Navios Maritime Partners L.P	20240112	28.95	29.41	28.72	29.01	143566	29.01	up	up	correct
NMPRG.US	Navios Maritime Holdings Inc	20240112	12.5	12.5	12.49	12.49	754	12.49	down	down	correct
NMPRH.US	Navios Maritime Holdings Inc	20240112	13.49	13.5	13.01	13.01	1811	13.01	down	down	correct
NMR.US	Nomura Holdings Inc	20240112	4.78	4.8	4.7239	4.76	8239096	4.76	down	down	correct
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20240112	11.07	11.18	11.07	11.08	24658	11.08	up	up	correct
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20240112	10.7	10.7	10.64	10.7	10292	10.7
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20240112	9.86	9.87	9.795	9.82	308718	9.82	down	down	correct
NNI.US	Nelnet Inc	20240112	83.61	84.25	82.475	83.04	136828	83.04	down	down	correct
NNN.US	National Retail Properties Inc	20240112	43.38	43.64	43.12	43.4	1288562	42.809	up	up	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20240112	8.34	8.39	8.3	8.31	21263	8.31	down	down	correct
NOA.US	North American Construction Group Ltd	20240112	21.79	22	21.63	21.68	50307	21.68	down	down	correct
NOAH.US	Noah Holdings Limited	20240112	12.46	12.72	12.18	12.29	60789	12.29	down	down	correct
NOC.US	Northrop Grumman Corporation	20240112	468.77	481.46	468.77	481.08	701200	481.08	up	up	correct
NOK.US	Nokia Corporation	20240112	3.505	3.55	3.505	3.52	12715779	3.4899	up	up	correct
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20240112	10.17	10.2	10.08	10.08	11915	10.08	down	down	correct
NOMD.US	Nomad Foods Limited	20240112	18.17	18.17	17.795	17.85	470854	17.85	down	down	correct
NOV.US	NOV Inc	20240112	19.98	20.115	19.67	19.98	5096430	19.98
NOVA.US	Sunnova Energy International Inc	20240112	12.47	12.98	11.84	11.87	4240000	11.87	down	down	correct
NOW.US	ServiceNow Inc	20240112	724.8	731	718.76	729.18	832600	729.18	up	up	correct
NPCT.US	Nuveen Core Plus Impact Fund	20240112	10.32	10.386	10.28	10.35	57800	10.35	up	up	correct
NPK.US	National Presto Industries Inc	20240112	81.13	81.63	80.37	81.56	12947	81.56	up	up	correct
NPO.US	EnPro Industries Inc	20240112	146.75	147.45	143.49	144	58457	144	down	down	correct
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20240112	10.9	10.9	10.8	10.835	33087	10.835	down	down	correct
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20240112	11.76	11.77	11.735	11.76	39972	11.76
NR.US	Newpark Resources Inc	20240112	6.41	6.49	6.21	6.3	1416073	6.3	down	down	correct
NREF.US	PA	20240112	21.17	21.17	20.9106	20.9106	4456	20.9106	down	down	correct
NRG.US	NRG Energy Inc	20240112	50.88	51	50.45	50.72	2655777	50.3375	down	down	correct
NRGX.US	PIMCO Energy and Tactical Credit Opportunities Fund	20240112	19.7	19.8	19.65	19.65	252870	19.65	down	down	correct
NRK.US	Nuveen New York AMT	20240112	10.55	10.575	10.53	10.53	142784	10.53	down	down	correct
NRP.US	Natural Resource Partners L.P	20240112	98.15	102	97.075	101.16	36920	101.16	up	up	correct
NRT.US	North European Oil Royalty Trust	20240112	5.89	6.05	5.58	5.64	126295	5.64	down	down	correct
NRUC.US	National Rural Utilities Cooperative Finance Corp	20240112	25.1	25.1	24.91	24.967	5200	24.6262	down	down	correct
NS.US	PC	20240112	25.56	25.6	25.55	25.58	20611	25.58	up	up	correct
NSA.US	PA	20240112	23.74	23.75	23.685	23.75	15472	23.75	up	up	correct
NSC.US	Norfolk Southern Corporation	20240112	227.85	229.77	226.25	229.53	629300	228.2128	up	up	correct
NSP.US	Insperity Inc	20240112	117.39	118.5	115.99	116.79	114724	116.79	down	down	correct
NTB.US	The Bank of N.T. Butterfield & Son Limited	20240112	31.41	31.495	30.3052	30.53	160527	30.53	down	down	correct
NTCO.US	Natura &Co Holding S.A	20240112	6.97	7.03	6.84	6.96	523500	6.96	down	down	correct
NTG.US	Tortoise Midstream Energy Fund Inc	20240112	35.07	35.55	35.07	35.25	16900	35.25	up	up	correct
NTR.US	Nutrien Ltd	20240112	52.56	53.13	50.72	51.23	3187644	51.23	down	down	correct
NTST.US	NETSTREIT Corp	20240112	18.75	18.75	18.35	18.59	609099	18.59	down	down	correct
NTZ.US	Natuzzi S.p.A	20240112	6.49	6.49	6.49	6.49	2	6.49
NUE.US	Nucor Corporation	20240112	168.43	170.23	167.52	168.89	774087	168.89	up	up	correct
NUS.US	Nu Skin Enterprises Inc	20240112	18.76	18.87	18	18.12	369902	18.12	down	down	correct
NUV.US	Nuveen Municipal Value Fund Inc	20240112	8.6	8.65	8.6	8.63	431220	8.63	up	up	correct
NUW.US	Nuveen AMT	20240112	13.766	13.89	13.75	13.76	30776	13.76	down	down	correct
NVG.US	Nuveen AMT	20240112	11.92	11.96	11.9	11.91	490795	11.91	down	down	correct
NVGS.US	Navigator Holdings Ltd	20240112	15.39	15.68	15.3	15.41	98433	15.41	up	up	correct
NVR.US	NVR Inc	20240112	7242.24	7267.02	7189.16	7208.9	14229	7208.9	down	down	correct
NVRO.US	Nevro Corp	20240112	18.01	18.94	17.81	18.4	1183844	18.4	up	up	correct
NVS.US	Novartis AG	20240112	107.43	107.89	107.22	107.45	958103	107.45	up	up	correct
NVST.US	Envista Holdings Corporation	20240112	24.88	25.15	24.165	24.19	1944039	24.19	down	down	correct
NVT.US	nVent Electric plc	20240112	56.5	56.93	55.68	56.26	599024	56.0684	down	down	correct
NVTA.US	Invitae Corporation	20240112	0.5193	0.5329	0.5	0.5001	6556536	0.5001	down	down	correct
NWG.US	NatWest Group plc	20240112	5.56	5.59	5.46	5.46	1653800	5.46	down	down	correct
NWN.US	Northwest Natural Holding Company	20240112	38.86	38.96	38.22	38.43	144108	37.9494	down	down	correct
NX.US	Quanex Building Products Corporation	20240112	31.29	31.42	30.535	30.69	87859	30.69	down	down	correct
NXC.US	Nuveen California Select Tax	20240112	13.12	13.2	13.12	13.2	29892	13.2	up	up	correct
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20240112	12	12.07	11.98	12.02	93885	12.02	up	up	correct
NXN.US	Nuveen New York Select Tax	20240112	11.72	11.7795	11.67	11.73	6897	11.73	up	up	correct
NXP.US	Nuveen Select Tax	20240112	14.75	14.75	14.59	14.69	32051	14.69	down	down	correct
NXRT.US	NexPoint Residential Trust Inc	20240112	33.37	33.78	32.8	32.87	103855	32.87	down	down	correct
NXU.US	Novus Capital Corporation II	20240112	1.8	1.804	1.64	1.69	392100	1.69	down	down	correct
NYC.US	New York City REIT Inc	20240112	7.99	7.99	7.78	7.78	1132	7.78	down	down	correct
NYCB.US	PU	20240112	41.22	41.84	41.05	41.3	9041	41.3	up	up	correct
NYT.US	The New York Times Company	20240112	49.21	49.32	48.73	49.15	1188400	49.15	down	down	correct
NZF.US	Nuveen Municipal Credit Income Fund	20240112	11.86	11.94	11.86	11.87	277279	11.87	up	up	correct
O.US	Realty Income Corporation	20240112	59.53	59.68	58.52	58.9	5890000	58.6262	down	down	correct
OAK.US	PB	20240112	21.5	21.5157	21.475	21.5011	2503	21.5011	up	up	correct
OC.US	Owens Corning	20240112	151.22	151.22	148.21	149.22	422404	149.22	down	down	correct
OCFT.US	OneConnect Financial Technology Co. Ltd	20240112	2.82	2.993	2.8	2.89	13900	2.89	up	up	correct
OCN.US	Ocwen Financial Corporation	20240112	29.08	29.132	28.25	28.67	12953	28.67	down	down	correct
ODC.US	Oil	20240112	66.85	67.7809	66.6307	67.39	10447	67.39	up	up	correct
OEC.US	Orion Engineered Carbons S.A	20240112	24.51	24.51	23.59	23.73	448109	23.73	down	down	correct
OFG.US	OFG Bancorp	20240112	36.18	36.3	35.2	36.03	218467	36.03	down	down	correct
OGE.US	OGE Energy Corp	20240112	34.49	34.6	34.21	34.35	1253406	34.35	down	down	correct
OGN.US	Organon & Co	20240112	16.86	17.355	16.74	16.75	2978025	16.75	down	down	correct
OGS.US	ONE Gas Inc	20240112	61.93	62.06	60.633	60.8	268246	60.8	down	down	correct
OHI.US	Omega Healthcare Investors Inc	20240112	30.83	31.06	30.605	30.64	2031872	29.9446	down	down	correct
OI.US	O	20240112	15.89	15.95	15.38	15.39	719255	15.39	down	down	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20240112	6.49	6.53	6.46	6.47	69024	6.4435	down	down	correct
OII.US	Oceaneering International Inc	20240112	19.77	19.77	19.165	19.7	677336	19.7	down	down	correct
OIS.US	Oil States International Inc	20240112	6.095	6.19	6.025	6.1	398429	6.1	up	up	correct
OKE.US	ONEOK Inc	20240112	71.3	71.35	70.385	70.65	3362467	69.657	down	down	correct
OLN.US	Olin Corporation	20240112	52.63	53.075	51.5408	51.76	627312	51.76	down	down	correct
OLO.US	Olo Inc	20240112	5.19	5.27	5.01	5.02	732737	5.02	down	down	correct
OLP.US	One Liberty Properties Inc	20240112	21.83	21.96	21.53	21.6	33237	21.6	down	down	correct
OMC.US	Omnicom Group Inc	20240112	89.61	89.61	87.99	88.76	1245246	88.76	down	down	correct
OMF.US	OneMain Holdings Inc	20240112	50	50.02	48.1	48.19	958200	48.19	down	down	correct
OMI.US	Owens & Minor Inc	20240112	19.89	19.89	19.14	19.41	403786	19.41	down	down	correct
ONON.US	On Holding AG	20240112	28.5	28.75	27.91	28.02	4042800	28.02	down	down	correct
ONTF.US	ON24 Inc	20240112	7.02	7.19	6.97	7.15	372800	7.15	up	up	correct
ONTO.US	Onto Innovation Inc	20240112	143.72	145	142.29	144.23	278710	144.23	up	up	correct
OOMA.US	Ooma Inc	20240112	10.59	10.67	10.34	10.37	30137	10.37	down	down	correct
OPY.US	Oppenheimer Holdings Inc	20240112	39.69	39.9	38.57	39.27	28044	39.27	down	down	correct
OR.US	Osisko Gold Royalties Ltd	20240112	14.23	14.555	14.1	14.5	886557	14.5	up	up	correct
ORA.US	Ormat Technologies Inc	20240112	71.41	71.75	69.52	69.95	360265	69.95	down	down	correct
ORAN.US	Orange S.A	20240112	11.79	11.83	11.77	11.8	250288	11.8	up	up	correct
ORC.US	Orchid Island Capital Inc	20240112	8.75	8.92	8.71	8.8	1145117	8.6788	up	up	correct
ORCL.US	Oracle Corporation	20240112	105.1	106.7	104.965	106.6	9703848	106.6	up	up	correct
ORI.US	Old Republic International Corporation	20240112	29.78	29.86	29.578	29.72	844398	29.72	down	down	correct
ORN.US	Orion Group Holdings Inc	20240112	4.69	4.99	4.58	4.95	65599	4.95	up	up	correct
OSCR.US	Oscar Health Inc	20240112	11.23	12.115	11.075	11.45	8144700	11.45	up	up	correct
OSG.US	Overseas Shipholding Group Inc	20240112	5.17	5.34	5.17	5.31	477251	5.31	up	up	correct
OSI.US	UN	20240112	10.4	10.4	10.4	10.4	0	10.4
OSK.US	Oshkosh Corporation	20240112	107.23	107.55	105.13	105.5	221329	105.5	down	down	correct
OUT.US	Outfront Media Inc. (REIT)	20240112	14.43	14.56	14.09	14.2	2281800	14.2	down	down	correct
OVV.US	Ovintiv Inc	20240112	42.1	42.25	41.26	41.58	2637031	41.58	down	down	correct
OXM.US	Oxford Industries Inc	20240112	97.23	98.7	95.47	95.64	123920	94.9933	down	down	correct
OXY.US	Occidental Petroleum Corporation	20240112	58.25	58.64	57.5	58.06	11245970	58.06	down	down	correct
OZ.US	Belpointe PREP LLC Unit	20240112	68.5	68.5	67.77	68	1300	68	down	down	correct
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20240112	160.96	162.985	158.765	159.65	40496	159.65	down	down	correct
PACK.US	Ranpak Holdings Corp	20240112	4.92	4.97	4.75	4.78	254800	4.78	down	down	correct
PAG.US	Penske Automotive Group Inc	20240112	152.4	152.84	148.25	149.17	175615	149.17	down	down	correct
PAGS.US	PagSeguro Digital Ltd	20240112	12.74	12.83	12.345	12.5	2963294	12.5	down	down	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20240112	12.09	12.18	12.09	12.13	32716	12.081	up	down	incorrect
PAM.US	Pampa Energía S.A	20240112	46.83	47.73	45.79	46.91	58029	46.91	up	down	incorrect
PAR.US	PAR Technology Corporation	20240112	40.68	40.87	39.94	40.12	126657	40.12	down	up	incorrect
PARR.US	Par Pacific Holdings Inc	20240112	34.81	35.11	34.22	34.72	456200	34.72	down	up	incorrect
PATH.US	UiPath Inc	20240112	22.57	22.93	22.14	22.17	6636100	22.17	down	up	incorrect
PAY.US	Paymentus Holdings Inc	20240112	17.78	18.3	17.4	17.58	97833	17.58	down	up	incorrect
PAYC.US	Paycom Software Inc	20240112	199.9	200.81	197.48	197.57	573037	197.57	down	up	incorrect
PB.US	Prosperity Bancshares Inc	20240112	65.89	65.92	64.22	64.71	418610	64.71	down	up	incorrect
PBA.US	Pembina Pipeline Corporation	20240112	34.6	34.8	34.4	34.47	754774	34.47	down	up	incorrect
PBF.US	PBF Energy Inc	20240112	42.56	42.99	42.13	42.86	2230744	42.86	up	down	incorrect
PBH.US	Prestige Consumer Healthcare Inc	20240112	59.62	60.455	59.03	59.55	105614	59.55	down	up	incorrect
PBI.US	Pitney Bowes Inc	20240112	4.28	4.365	4.13	4.17	1333139	4.17	down	up	incorrect
PBR.US	Petróleo Brasileiro S.A.	20240112	16.42	16.54	16.29	16.34	10015320	16.34	down	down	correct
PBT.US	Permian Basin Royalty Trust	20240112	14.15	14.35	13.98	14.17	151984	14.1397	up	up	correct
PCF.US	High Income Securities Fund	20240112	6.44	6.48	6.42	6.46	33470	6.3977	up	up	correct
PCG.US	PG&E Corporation	20240112	17.7	17.74	17.45	17.51	14394000	17.51	down	down	correct
PCK.US	PIMCO California Municipal Income Fund II	20240112	5.81	5.825	5.8	5.81	56837	5.81
PCM.US	PCM Fund Inc	20240112	8.11	8.1664	8.08	8.11	16895	8.11
PCN.US	PIMCO Corporate & Income Strategy Fund	20240112	12.69	13	12.61	12.95	565431	12.95	up	up	correct
PCOR.US	Procore Technologies Inc	20240112	69.58	69.81	68.87	69.19	724346	69.19	down	down	correct
PCQ.US	PIMCO California Municipal Income Fund	20240112	9.36	9.36	9.28	9.28	61581	9.28	down	down	correct
PD.US	PagerDuty Inc	20240112	25.84	26.7	25.84	26.23	2543700	26.23	up	up	correct
PDI.US	PIMCO Dynamic Income Fund	20240112	18.69	18.69	18.59	18.69	1414131	18.69
PDM.US	Piedmont Office Realty Trust Inc	20240112	7.38	7.435	7.235	7.31	567719	7.31	down	down	correct
PDO.US	Pimco Dynamic Income Opportunities Fund	20240112	12.87	12.9	12.77	12.87	443633	12.87
PDS.US	Precision Drilling Corporation	20240112	55.79	56.09	54.23	54.93	75432	54.93	down	down	correct
PDT.US	John Hancock Premium Dividend Fund	20240112	10.91	10.93	10.85	10.85	105313	10.85	down	down	correct
PEAK.US	Healthpeak Properties Inc	20240112	20.61	20.87	20.52	20.84	6812978	20.84	up	up	correct
PEB.US	PG	20240112	21.39	21.5	21.0801	21.0801	6533	21.0801	down	down	correct
PEG.US	Public Service Enterprise Group Incorporated	20240112	60.8	60.97	60.09	60.32	4836316	60.32	down	down	correct
PEN.US	Penumbra Inc	20240112	258.92	262.53	255.955	258.39	448819	258.39	down	down	correct
PEO.US	Adams Natural Resources Fund Inc	20240112	20.64	20.8759	20.64	20.8	56426	20.8	up	up	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20240112	10.15	10.3	10.15	10.26	62217	10.2052	up	up	correct
PFE.US	Pfizer Inc	20240112	28.46	28.94	28.44	28.7	30373490	28.2745	up	up	correct
PFGC.US	Performance Food Group Company	20240112	71.04	71.205	70.15	70.33	533293	70.33	down	down	correct
PFH.US	CABCO Trust for JC Penney Debentures	20240112	19.6	19.8	19.6	19.8	42000	19.8	up	up	correct
PFL.US	PIMCO Income Strategy Fund	20240112	8.48	8.57	8.48	8.53	140102	8.53	up	up	correct
PFN.US	PIMCO Income Strategy Fund II	20240112	7.4	7.56	7.3497	7.53	1530770	7.53	up	up	correct
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20240112	8.3	8.34	8.2675	8.3	24726	8.2548
PFS.US	Provident Financial Services Inc	20240112	17.36	17.44	16.78	16.98	340968	16.98	down	down	correct
PFSI.US	PennyMac Financial Services Inc	20240112	87.51	87.93	85.34	86.26	288800	86.26	down	down	correct
PG.US	The Procter & Gamble Company	20240112	150.95	151.3	149.89	150.6	5684700	149.6552	down	down	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20240112	7.42	7.4221	7.3331	7.38	42951	7.38	down	down	correct
PGR.US	The Progressive Corporation	20240112	169.38	169.96	167.7	168.9	1649872	168.055	down	down	correct
PGRE.US	Paramount Group Inc	20240112	4.86	4.91	4.79	4.86	1627745	4.86
PGTI.US	PGT Innovations Inc	20240112	41.62	41.62	41.29	41.5	443888	41.5	down	down	correct
PGZ.US	Principal Real Estate Income Fund	20240112	9.73	9.8383	9.72	9.76	30799	9.655	up	up	correct
PH.US	Parker	20240112	465	465.828	458.39	460.32	327416	460.32	down	down	correct
PHD.US	Pioneer Floating Rate Fund Inc	20240112	9.3	9.3	9.22	9.24	38900	9.24	down	down	correct
PHG.US	Koninklijke Philips N.V	20240112	24	24.18	23.8799	23.92	455238	23.92	down	down	correct
PHI.US	PLDT Inc	20240112	22.92	23.2232	22.84	23.02	22757	23.02	up	up	correct
PHK.US	PIMCO High Income Fund	20240112	4.9	4.92	4.87	4.9	366939	4.9
PHM.US	PulteGroup Inc	20240112	106.14	106.39	104.01	104.91	1113937	104.91	down	down	correct
PHR.US	Phreesia Inc	20240112	24.11	24.625	23.9649	24.15	475980	24.15	up	up	correct
PHT.US	Pioneer High Income Fund Inc	20240112	7.27	7.3074	7.26	7.289	75526	7.2336	up	up	correct
PHX.US	PHX Minerals Inc	20240112	3.31	3.42	3.295	3.39	89671	3.39	up	up	correct
PII.US	Polaris Inc	20240112	89.16	90.973	87.94	88.16	645392	88.16	down	down	correct
PIM.US	Putnam Master Intermediate Income Trust	20240112	3.22	3.23	3.21	3.23	84556	3.2079	up	up	correct
PINE.US	Alpine Income Property Trust Inc	20240112	16.04	16.259	15.933	16.04	44400	16.04
PINS.US	Pinterest Inc	20240112	37.59	37.98	37.11	37.13	4871400	37.13	down	down	correct
PIPR.US	Piper Sandler Companies	20240112	166.99	166.99	164.04	165.54	57012	165.54	down	down	correct
PJT.US	PJT Partners Inc	20240112	95.95	96.12	93.68	95.07	151225	95.07	down	down	correct
PK.US	Park Hotels & Resorts Inc	20240112	16.2	16.34	15.815	15.99	2578765	15.99	down	down	correct
PKE.US	Park Aerospace Corp	20240112	14.41	14.47	14.15	14.33	97674	14.33	down	down	correct
PKG.US	Packaging Corporation of America	20240112	167.32	167.33	165.01	166.16	382191	166.16	down	down	correct
PKX.US	POSCO	20240112	85.69	86.29	85.13	85.18	54971	85.18	down	down	correct
PLD.US	Prologis Inc	20240112	132.65	132.97	130.595	131.55	2380625	131.55	down	down	correct
PLNT.US	Planet Fitness Inc	20240112	73.42	74.36	72.96	73.45	1208992	73.45	up	up	correct
PLOW.US	Douglas Dynamics Inc	20240112	26.1	26.2779	25.55	25.73	94761	25.73	down	up	incorrect
PLTR.US	Palantir Technologies Inc	20240112	16.68	17.06	16.62	16.76	33952551	16.76	up	down	incorrect
PLYM.US	Plymouth Industrial REIT Inc	20240112	23.3	23.3	22.77	22.97	172889	22.97	down	up	incorrect
PM.US	Philip Morris International Inc	20240112	95.97	96.41	95.11	95.27	3593178	95.27	down	up	incorrect
PMF.US	PIMCO Municipal Income Fund	20240112	9.44	9.44	9.31	9.33	46820	9.33	down	up	incorrect
PML.US	PIMCO Municipal Income Fund II	20240112	8.33	8.3711	8.2988	8.3	179286	8.3	down	up	incorrect
PMM.US	Putnam Managed Municipal Income Trust	20240112	6.22	6.29	6.17	6.27	85090	6.2455	up	down	incorrect
PMO.US	Putnam Municipal Opportunities Trust	20240112	10.28	10.32	10.26	10.28	52947	10.2448
PMT.US	PennyMac Mortgage Investment Trust	20240112	14.65	14.86	14.535	14.62	386282	14.62	down	up	incorrect
PMX.US	PIMCO Municipal Income Fund III	20240112	7.4	7.4	7.33	7.34	72576	7.34	down	up	incorrect
PNC.US	The PNC Financial Services Group Inc	20240112	151.79	152.86	147.96	148.92	3013415	148.92	down	up	incorrect
PNF.US	PIMCO New York Municipal Income Fund	20240112	7.879	7.89	7.8	7.84	24087	7.84	down	up	incorrect
PNI.US	PIMCO New York Municipal Income Fund II	20240112	7.46	7.47	7.43	7.44	28318	7.44	down	down	correct
PNM.US	PNM Resources Inc	20240112	38.02	38.18	37.09	37.17	1432600	36.7724	down	down	correct
PNR.US	Pentair plc	20240112	72.09	72.26	70.5	70.77	1162600	70.537	down	down	correct
PNW.US	Pinnacle West Capital Corporation	20240112	71.34	71.75	70.94	71.25	681200	70.3596	down	down	correct
POR.US	Portland General Electric Company	20240112	42.59	42.63	42.17	42.32	429194	42.32	down	down	correct
POST.US	Post Holdings Inc	20240112	93.29	93.62	92.87	93.19	576999	93.19	down	down	correct
PPG.US	PPG Industries Inc	20240112	147.05	147.7	144.64	145.55	1104700	145.55	down	up	incorrect
PPL.US	PPL Corporation	20240112	27.26	27.29	26.985	27.08	4199458	27.08	down	up	incorrect
PPT.US	Putnam Premier Income Trust	20240112	3.66	3.69	3.66	3.67	171241	3.6438	up	down	incorrect
PRA.US	ProAssurance Corporation	20240112	12.36	12.47	12.19	12.31	199826	12.31	down	up	incorrect
PRE.US	PJ	20240112	18.49	18.9	18.43	18.78	36582	18.78	up	down	incorrect
PRG.US	PROG Holdings Inc	20240112	29.96	30.36	29.38	29.66	298500	29.66	down	up	incorrect
PRGO.US	Perrigo Company plc	20240112	33.18	33.32	32.78	33	900347	33	down	up	incorrect
PRI.US	Primerica Inc	20240112	216.37	218.95	215.8	218.77	112210	218.77	up	down	incorrect
PRIF.US	PI	20240112	22.2	22.2644	22.2	22.2001	1728	22.2001	up	down	incorrect
PRLB.US	Proto Labs Inc	20240112	36.34	36.67	35.96	36.1	94853	36.1	down	up	incorrect
PRMW.US	Primo Water Corporation	20240112	15.06	15.07	14.77	14.81	537113	14.81	down	up	incorrect
PRO.US	PROS Holdings Inc	20240112	35.91	35.91	34.781	35.18	210996	35.18	down	up	incorrect
PRS.US	Prudential Financial Inc	20240112	25.11	25.11	24.98	25.07	18393	24.7209	down	down	correct
PRT.US	PermRock Royalty Trust	20240112	4.66	4.76	4.6106	4.64	35804	4.6062	down	down	correct
PRU.US	Prudential Financial Inc	20240112	104	104.36	102.61	103.23	973433	103.23	down	down	correct
PSA.US	Public Storage	20240112	292.73	295.79	290.04	295.03	791400	295.03	up	up	correct
PSEC.US	PA	20240112	18.625	18.79	18.6	18.79	2442	18.4556	up	up	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20240112	19.43	19.48	19.37	19.4401	13668	19.3141	up	up	correct
PSFE.US	WT	20240112	0.0255	0.0298	0.0255	0.0298	3822	0.0298	up	up	correct
PSN.US	Parsons Corporation	20240112	64	65.27	63.776	65.22	700400	65.22	up	up	correct
PSO.US	Pearson plc	20240112	12.47	12.48	12.37	12.39	226728	12.39	down	down	correct
PSTG.US	Pure Storage Inc	20240112	37.25	37.58	36.465	36.61	2159560	36.61	down	down	correct
PSTL.US	Postal Realty Trust Inc	20240112	14.37	14.478	14.29	14.29	76700	14.29	down	down	correct
PSX.US	Phillips 66	20240112	132.51	132.95	131.59	132.87	2909875	132.87	up	up	correct
PTA.US	Cohen & Steers Tax	20240112	18.6	18.65	18.51	18.56	109400	18.426	down	down	correct
PTY.US	PIMCO Corporate & Income Opportunity Fund	20240112	13.55	13.855	13.5	13.84	1178881	13.84	up	up	correct
PUK.US	Prudential plc	20240112	21.39	21.505	21.1509	21.2	653908	21.2	down	down	correct
PUMP.US	ProPetro Holding Corp	20240112	7.93	8.01	7.8	7.91	1213346	7.91	down	down	correct
PVH.US	PVH Corp	20240112	123.15	123.15	118.9387	119.96	655688	119.96	down	down	correct
PVL.US	Permianville Royalty Trust	20240112	1.51	1.57	1.49	1.5	190209	1.5	down	down	correct
PWR.US	Quanta Services Inc	20240112	203.67	203.67	201.555	202.46	525401	202.46	down	down	correct
PWSC.US	PowerSchool Holdings Inc	20240112	24.32	24.36	23.98	24.31	321055	24.31	down	down	correct
PXD.US	Pioneer Natural Resources Company	20240112	223.99	225.18	221.75	223.69	2018616	223.69	down	down	correct
PYN.US	PIMCO New York Municipal Income Fund III	20240112	6	6	5.95	5.96	13694	5.96	down	down	correct
PYT.US	PPLUS Trust Series GSC	20240112	22.05	22.05	22.05	22.05	600	22.05
PZC.US	PIMCO California Municipal Income Fund III	20240112	7.36	7.42	7.32	7.35	26934	7.35	down	down	correct
QD.US	Qudian Inc	20240112	2.2	2.2405	2.16	2.16	651640	2.16	down	down	correct
QGEN.US	QIAGEN N.V	20240112	45.02	45.38	44.76	44.92	1202817	44.9556	down	down	correct
QSR.US	Restaurant Brands International Inc	20240112	78.48	78.7654	78.08	78.45	839509	78.45	down	down	correct
QTWO.US	Q2 Holdings Inc	20240112	42.83	42.995	42.1	42.36	276289	42.36	down	down	correct
QVCC.US	QVCC	20240112	12.01	12.15	11.98	12.12	14400	12.12	up	up	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20240112	12	12.13	11.85	11.96	7800	11.96	down	down	correct
R.US	Ryder System Inc	20240112	110.96	111.24	109.81	110.64	120000	110.64	down	down	correct
RA.US	Brookfield Real Assets Income Fund Inc	20240112	12.88	13.05	12.88	12.94	256000	12.94	up	up	correct
RACE.US	Ferrari N.V	20240112	350.44	351.45	348.36	351.3	249295	351.3	up	up	correct
RAMP.US	LiveRamp Holdings Inc	20240112	37.99	38.565	37.66	38.36	608635	38.36	up	up	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20240112	66.1	66.1	64.14	64.25	909855	64.25	down	down	correct
RBC.US	Regal Beloit Corporation	20240112	275.47	275.47	271.55	272.58	74411	272.58	down	down	correct
RBLX.US	Roblox Corporation	20240112	41.25	42.15	40.83	40.92	6073900	40.92	down	down	correct
RBOT.US	WT	20240112	0.06	0.095	0.0599	0.09	21237	0.09	up	up	correct
RC.US	Ready Capital Corporation	20240112	10.25	10.3576	10.085	10.11	696070	10.11	down	down	correct
RCB.US	Ready Capital Corporation	20240112	24	24	23.95	23.95	4000	23.95	down	down	correct
RCFA.US	UN	20240112	11.08	11.08	11.08	11.08	0	11.08
RCI.US	Rogers Communications Inc	20240112	47.85	48.08	47.33	47.36	222389	47.36	down	up	incorrect
RCL.US	Royal Caribbean Group	20240112	123.03	123.31	119.765	121.21	1572801	121.21	down	up	incorrect
RCS.US	PIMCO Strategic Income Fund Inc	20240112	6.02	6.05	6.01	6.01	106368	6.01	down	up	incorrect
RCUS.US	Arcus Biosciences Inc	20240112	17.45	18.05	17.43	17.51	439380	17.51	up	down	incorrect
RDN.US	Radian Group Inc	20240112	28.77	28.93	28.5	28.87	757512	28.87	up	down	incorrect
RDW.US	Redwire Corp	20240112	2.93	3.04	2.87	2.89	77771	2.89	down	up	incorrect
RDY.US	Dr. Reddy's Laboratories Limited	20240112	68.24	69.64	67.8	69.38	412554	69.38	up	up	correct
RELX.US	RELX PLC	20240112	41.15	41.18	40.95	41.15	874413	41.15
RERE.US	AiHuiShou International Co. Ltd.	20240112	1.45	1.458	1.41	1.42	133700	1.42	down	down	correct
RES.US	RPC Inc	20240112	6.81	6.9	6.66	6.74	1228916	6.74	down	down	correct
REVG.US	REV Group Inc	20240112	17.6	17.6	17.37	17.41	235130	17.41	down	down	correct
REX.US	REX American Resources Corporation	20240112	44.41	45.105	43.51	44.97	212092	44.97	up	up	correct
REXR.US	Rexford Industrial Realty Inc	20240112	55.51	55.785	54.71	55.11	800577	55.11	down	down	correct
REZI.US	Resideo Technologies Inc	20240112	17.51	17.51	16.93	17.03	533030	17.03	down	down	correct
RF.US	Regions Financial Corporation	20240112	18.64	18.73	18.1	18.28	11575180	18.28	down	down	correct
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20240112	12.23	12.23	12.05	12.15	45790	12.07	down	down	correct
RFL.US	Rafael Holdings Inc	20240112	1.82	1.84	1.7702	1.84	100281	1.84	up	up	correct
RFM.US	RiverNorth Flexible Municipal Income Fund Inc	20240112	15.71	15.76	15.53	15.55	31100	15.55	down	down	correct
RFMZ.US	RiverNorth Flexible Municipal Income Fund II Inc	20240112	13.71	13.761	13.64	13.73	105900	13.73	up	up	correct
RGA.US	Reinsurance Group of America Incorporated	20240112	169.03	169.445	167.57	168.59	231151	168.59	down	down	correct
RGR.US	Sturm Ruger & Company Inc	20240112	44.48	44.66	44	44.28	82811	44.28	down	down	correct
RGS.US	Regis Corporation	20240112	9.95	10.7184	9.0701	9.08	30951	9.08	down	down	correct
RGT.US	Royce Global Value Trust Inc	20240112	10	10.05	9.9	10.05	43300	10.05	up	up	correct
RH.US	RH	20240112	277.76	281.5	267.11	268.29	553987	268.29	down	down	correct
RHI.US	Robert Half International Inc	20240112	81.2	81.2	80.27	80.69	778309	80.69	down	down	correct
RHP.US	Ryman Hospitality Properties Inc	20240112	113.36	113.36	110.995	111.86	316014	111.86	down	down	correct
RIG.US	Transocean Ltd	20240112	5.7	5.87	5.52	5.57	18532859	5.57	down	down	correct
RIO.US	Rio Tinto Group	20240112	70.71	70.83	70.055	70.18	1629835	70.18	down	down	correct
RIV.US	RiverNorth Opportunities Fund Inc	20240112	11.34	11.45	11.289	11.4	43200	11.4	up	up	correct
RJF.US	Raymond James Financial Inc	20240112	111	111.59	108.92	109.13	1180476	109.13	down	down	correct
RKT.US	Rocket Companies Inc	20240112	12.56	12.65	12.19	12.28	1772375	12.28	down	down	correct
RL.US	Ralph Lauren Corporation	20240112	141.49	141.585	136.86	138.02	1258683	138.02	down	down	correct
RLI.US	RLI Corp	20240112	138.56	139.68	138.32	139.38	101006	139.38	up	up	correct
RLJ.US	RLJ Lodging Trust	20240112	11.75	11.79	11.465	11.55	949197	11.55	down	down	correct
RLX.US	RLX Technology Inc	20240112	1.89	1.94	1.87	1.89	3304800	1.89
RM.US	Regional Management Corp	20240112	25.73	25.73	24.8675	25.07	15844	25.07	down	down	correct
RMD.US	ResMed Inc	20240112	178.56	179.56	172.57	173.9	729072	173.9	down	down	correct
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20240112	15.84	15.89	15.68	15.74	17600	15.74	down	down	correct
RMM.US	Rivernorth Managed Duration Municipal Income Fund Inc	20240112	14.54	14.681	14.54	14.58	63600	14.58	up	up	correct
RMPL.US	P	20240112	25	25	25	25	600	24.6349
RMT.US	Royce Micro	20240112	8.9	8.97	8.89	8.95	82700	8.95	up	up	correct
RNG.US	RingCentral Inc	20240112	33.33	33.94	32.9	33.06	678532	33.06	down	down	correct
RNGR.US	Ranger Energy Services Inc	20240112	9.65	9.75	9.6	9.67	153755	9.67	up	up	correct
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20240112	20.77	20.8503	20.48	20.5	165106	20.364	down	down	correct
RNR.US	RenaissanceRe Holdings Ltd	20240112	204.68	207.07	204.65	204.98	303029	204.98	up	up	correct
ROG.US	Rogers Corporation	20240112	118.07	119.3939	115.25	115.77	99906	115.77	down	down	correct
ROK.US	Rockwell Automation Inc	20240112	307.35	307.65	302.29	304.59	455180	304.59	down	down	correct
ROL.US	Rollins Inc	20240112	43.99	44.2097	43.7	43.75	1350000	43.75	down	down	correct
ROP.US	Roper Technologies Inc	20240112	535.88	535.88	531.06	534.19	434982	534.19	down	down	correct
RPM.US	RPM International Inc	20240112	107.06	107.2	105.24	107.16	621123	106.7023	up	up	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20240112	12.38	12.46	12.26	12.33	303546	12.25	down	down	correct
RRC.US	Range Resources Corporation	20240112	30.81	31.0711	30.42	30.86	1695772	30.86	up	up	correct
RRX.US	Regal Beloit Corporation	20240112	139.3	140.74	137.1	138.59	249308	138.59	down	down	correct
RS.US	Reliance Steel & Aluminum Co	20240112	281.75	282.83	278.77	281.97	133841	281.97	up	up	correct
RSF.US	RiverNorth Specialty Finance Corp	20240112	16	16	15.75	15.75	4700	15.75	down	down	correct
RSG.US	Republic Services Inc	20240112	164.42	166.22	163.45	166.14	1064122	166.14	up	up	correct
RSI.US	Rush Street Interactive Inc	20240112	3.7	3.81	3.61	3.69	395900	3.69	down	down	correct
RSKD.US	Riskified Ltd.	20240112	4.45	4.55	4.39	4.41	443234	4.41	down	down	correct
RTX.US	Raytheon Technologies Corporation	20240112	86.56	86.73	85.99	86.33	5269500	86.33	down	down	correct
RVLV.US	Revolve Group Inc	20240112	14.98	15.25	14.55	14.55	947200	14.55	down	down	correct
RVT.US	Royce Value Trust Inc	20240112	14.13	14.2	13.96	14.06	225400	14.06	down	down	correct
RWT.US	Redwood Trust Inc	20240112	7.14	7.21	7.04	7.07	644008	7.07	down	down	correct
RY.US	Royal Bank of Canada	20240112	100.07	100.3959	98.55	98.56	705675	97.5441	down	down	correct
RYAM.US	Rayonier Advanced Materials Inc	20240112	4.33	4.35	4.1	4.11	390754	4.11	down	down	correct
RYAN.US	RYAN SPECIALTY GROUP HOLDINGS INC.	20240112	42.3	42.71	42.3	42.59	320421	42.59	up	up	correct
RYB.US	RYB Education Inc	20240112	4.65	4.82	4.65	4.82	1660	4.82	up	up	correct
RYI.US	Ryerson Holding Corporation	20240112	32.57	32.96	31.74	32.17	125966	32.17	down	down	correct
RYN.US	Rayonier Inc	20240112	32.62	32.81	31.9	32.07	350828	32.07	down	down	correct
S.US	SentinelOne Inc.	20240112	24.26	25.555	24.2	25.33	8262867	25.33	up	up	correct
SA.US	Seabridge Gold Inc	20240112	11.24	11.51	11.1503	11.25	228988	11.25	up	up	correct
SACH.US	PA	20240112	20.15	20.15	20	20	18380	20	down	down	correct
SAFE.US	Safehold Inc	20240112	22.28	22.42	21.84	22.05	247458	22.05	down	down	correct
SAH.US	Sonic Automotive Inc	20240112	53.32	53.34	49.97	50.66	173189	50.66	down	down	correct
SAIC.US	Science Applications International Corporation	20240112	128.39	129.27	127.615	128.63	204120	128.63	up	up	correct
SAM.US	The Boston Beer Company Inc	20240112	349.21	354.685	349.21	351.91	107659	351.91	up	up	correct
SAN.US	Banco Santander S.A	20240112	4.15	4.175	4.11	4.12	2873903	4.12	down	down	correct
SAND.US	Sandstorm Gold Ltd	20240112	4.93	5.11	4.92	4.96	2542483	4.96	up	up	correct
SAP.US	SAP SE	20240112	157.98	158.93	157.67	158.54	603927	158.54	up	up	correct
SAR.US	Saratoga Investment Corp	20240112	23.36	23.72	23.3421	23.6	173260	23.6	up	up	correct
SAVE.US	Spirit Airlines Inc	20240112	15.35	15.55	14.755	14.97	3135508	14.7881	down	down	correct
SB.US	Safe Bulkers Inc	20240112	3.93	3.955	3.855	3.87	554730	3.87	down	down	correct
SBBA.US	SBBA	20240112	25.148	25.15	25.148	25.15	5800	25.15	up	up	correct
SBH.US	Sally Beauty Holdings Inc	20240112	12.69	12.7	11.76	11.82	1114419	11.82	down	down	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20240112	7.84	7.86	7.81	7.83	8977	7.7986	down	down	correct
SBOW.US	SilverBow Resources Inc	20240112	28.02	28.1902	27.17	27.5	261746	27.5	down	down	correct
SBR.US	Sabine Royalty Trust	20240112	65.95	66.11	64.8001	65.34	29312	65.34	down	down	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20240112	15.95	15.96	15.715	15.88	608647	15.88	down	down	correct
SBSW.US	Sibanye Stillwater Limited	20240112	5.01	5.415	5.01	5.14	7871778	5.14	up	up	correct
SCCO.US	Southern Copper Corporation	20240112	83.8	84.21	82.81	83.14	630356	83.14	down	down	correct
SCD.US	LMP Capital and Income Fund Inc	20240112	13.74	13.7799	13.67	13.76	31795	13.6469	up	up	correct
SCE.US	PL	20240112	20.1198	20.3	20.1198	20.2499	20411	20.2499	up	up	correct
SCHW.US	The Charles Schwab Corporation	20240112	65.65	66.05	64.47	65.23	8457692	65.23	down	down	correct
SCI.US	Service Corporation International	20240112	67.56	68.36	67.27	68.23	1024937	68.23	up	up	correct
SCL.US	Stepan Company	20240112	90	90	88.51	89.67	62776	89.67	down	up	incorrect
SCM.US	Stellus Capital Investment Corporation	20240112	13.05	13.1495	12.98	13.03	75157	12.9008	down	up	incorrect
SCS.US	Steelcase Inc	20240112	12.72	12.79	12.6	12.71	697062	12.71	down	up	incorrect
SCX.US	The L.S. Starrett Company	20240112	12.38	12.5	12.25	12.48	17726	12.48	up	down	incorrect
SD.US	SandRidge Energy Inc	20240112	13.74	13.83	13.545	13.67	267136	12.2588	down	up	incorrect
SDHY.US	PGIM Short Duration High Yield Opportunities Fund	20240112	15.18	15.19	15.12	15.15	66900	15.15	down	up	incorrect
SDRL.US	Seadrill Limited	20240112	45.98	46.42	44.84	45.79	612227	45.79	down	up	incorrect
SE.US	Sea Limited	20240112	37.21	37.44	35.8	35.89	9034592	35.89	down	up	incorrect
SEAS.US	SeaWorld Entertainment Inc	20240112	51.92	52.2	50.27	50.55	538425	50.55	down	up	incorrect
SEDA.US	UN	20240112	10.87	10.87	10.87	10.87	0	10.87
SEE.US	Sealed Air Corporation	20240112	37	37.31	36.27	36.56	1426829	36.56	down	up	incorrect
SEM.US	Select Medical Holdings Corporation	20240112	27.04	27.19	26.19	26.41	354345	26.41	down	up	incorrect
SEMR.US	SEMrush Holdings Inc	20240112	12.63	12.78	12.34	12.35	270500	12.35	down	up	incorrect
SF.US	Stifel Financial Corp	20240112	70.29	70.41	69.02	69.3	281800	69.3	down	down	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20240112	20.41	20.55	20.32	20.51	146770	20.51	up	up	correct
SFE.US	Safeguard Scientifics Inc	20240112	0.0073	0.0079	0.0071	0.0073	39363	0.7263
SFL.US	SFL Corporation Ltd	20240112	11.97	12.0499	11.87	11.9	726705	11.9	down	down	correct
SG.US	Sweetgreen Inc.	20240112	10.92	11.39	10.79	10.97	1455400	10.97	up	up	correct
SGU.US	Star Group L.P	20240112	11.8	12.22	11.8	11.98	16904	11.81	up	up	correct
SHAK.US	Shake Shack Inc	20240112	67.74	67.795	65.9	65.9	718967	65.9	down	down	correct
SHG.US	Shinhan Financial Group Co. Ltd	20240112	28.26	28.37	27.94	27.99	74314	27.99	down	down	correct
SHO.US	Sunstone Hotel Investors Inc	20240112	10.99	11.02	10.735	10.77	3036427	10.77	down	down	correct
SHOP.US	Shopify Inc	20240112	81.11	83.19	81	81.4	9264908	81.4	up	up	correct
SHPW.US	Shapeways Holdings Inc.	20240112	2	2.06	1.97	2.06	4900	2.06	up	up	correct
SHW.US	The Sherwin	20240112	298.87	302.58	296.39	302.51	1515398	302.51	up	up	correct
SID.US	Companhia Siderúrgica Nacional	20240112	3.67	3.695	3.6025	3.63	2590553	3.63	down	down	correct
SIG.US	Signet Jewelers Limited	20240112	100.36	100.99	95.756	96.06	796465	95.8346	down	down	correct
SII.US	Sprott Inc	20240112	32.47	34.16	31.99	33.99	133246	33.99	up	up	correct
SITC.US	SITE Centers Corp	20240112	14	14.09	13.855	13.92	2221447	13.92	down	down	correct
SITE.US	SiteOne Landscape Supply Inc	20240112	159.46	160.6	156.22	156.86	224359	156.86	down	down	correct
SIX.US	Six Flags Entertainment Corporation	20240112	24.72	24.86	24.18	24.85	694645	24.85	up	up	correct
SJM.US	The J. M. Smucker Company	20240112	127.88	129.63	127.54	129.5	1387300	129.5	up	up	correct
SJT.US	San Juan Basin Royalty Trust	20240112	5.51	5.6999	5.51	5.69	482998	5.6712	up	up	correct
SJW.US	SJW Group	20240112	64.13	64.775	63.53	63.82	187687	63.397	down	down	correct
SKIL.US	Skillsoft Corp	20240112	15.21	15.69	14.73	15.41	36700	15.41	up	up	correct
SKM.US	SK Telecom Co.Ltd	20240112	20.83	20.98	20.83	20.86	433955	20.86	up	up	correct
SKT.US	Tanger Factory Outlet Centers Inc	20240112	27.35	27.47	27.04	27.18	776313	26.9267	down	down	correct
SKX.US	Skechers U.S.A. Inc	20240112	63.9	64	62.6	63.2	951861	63.2	down	down	correct
SKY.US	Skyline Champion Corporation	20240112	69.82	69.9443	67.705	68.18	214703	68.18	down	down	correct
SLB.US	Schlumberger Limited	20240112	49.71	49.96	49.3	49.95	12725600	49.95	up	up	correct
SLCA.US	U.S. Silica Holdings Inc	20240112	10.89	10.94	10.69	10.73	605317	10.73	down	down	correct
SLF.US	Sun Life Financial Inc	20240112	51.36	51.74	50.74	50.98	402052	50.98	down	down	correct
SLG.US	SL Green Realty Corp	20240112	46.06	46.55	45	45.39	1006657	45.1532	down	down	correct
SLQT.US	SelectQuote Inc	20240112	1.25	1.27	1.19	1.21	449100	1.21	down	down	correct
SM.US	SM Energy Company	20240112	37.7	37.9	36.875	37.34	1639416	37.1516	down	down	correct
SMAR.US	Smartsheet Inc	20240112	48.76	49.42	48.29	48.32	933502	48.32	down	down	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20240112	9.84	9.89	9.8	9.81	1553946	9.81	down	down	correct
SMG.US	The Scotts Miracle	20240112	60.41	60.88	58.385	58.95	682087	58.95	down	down	correct
SMHI.US	SEACOR Marine Holdings Inc	20240112	11.22	11.54	11.22	11.36	61100	11.36	up	up	correct
SMLP.US	Summit Midstream Partners LP	20240112	17.25	17.375	17.25	17.34	2469	17.34	up	up	correct
SMP.US	Standard Motor Products Inc	20240112	39.94	39.94	38.78	39.09	82887	39.09	down	down	correct
SMRT.US	SmartRent Inc	20240112	2.83	2.87	2.75	2.78	1059300	2.78	down	down	correct
SMWB.US	Similarweb Ltd	20240112	5.57	5.57	5.35	5.46	103800	5.46	down	down	correct
SNA.US	Snap	20240112	286.07	286.07	282.945	283.92	113712	283.92	down	down	correct
SNAP.US	Snap Inc	20240112	17	17.01	16.3707	16.43	19056420	16.43	down	down	correct
SNDR.US	Schneider National Inc	20240112	24.32	24.4569	23.955	24.04	631218	24.04	down	down	correct
SNN.US	Smith & Nephew plc	20240112	27.48	27.6	27.33	27.38	679264	27.38	down	down	correct
SNOW.US	Snowflake Inc.	20240112	190	196.08	189.2217	191.26	4982352	191.26	up	up	correct
SNV.US	Synovus Financial Corp	20240112	36.88	36.995	35.65	36.02	1552770	36.02	down	down	correct
SNX.US	TD SYNNEX	20240112	105	105.01	102.5	103.73	1208398	103.3299	down	down	correct
SO.US	The Southern Company	20240112	71.05	71.565	70.81	71.42	3184045	71.42	up	up	correct
SOI.US	Solaris Oilfield Infrastructure Inc	20240112	7.18	7.24	6.98	7.02	245235	7.02	down	down	correct
SOJC.US	The Southern Company JR 2017B NT 77	20240112	24.093	24.11	23.98	24.04	6000	24.04	down	down	correct
SOJD.US	SOJD	20240112	23.2	23.2	23	23.06	31800	22.7565	down	down	correct
SOJE.US	SOJE	20240112	20.02	20.11	19.821	19.988	29200	19.988	down	down	correct
SOL.US	ReneSola Ltd	20240112	2.27	2.3393	2.24	2.26	225731	2.26	down	down	correct
SON.US	Sonoco Products Company	20240112	57.87	58.0066	56.8	56.99	269013	56.99	down	down	correct
SONX.US	Sonendo Inc.	20240112	0.17	0.19	0.17	0.185	247836	0.185	up	up	correct
SONY.US	Sony Group Corporation	20240112	99.77	100.88	99.45	99.75	1522700	99.75	down	down	correct
SOR.US	Source Capital Inc	20240112	39.8	40.09	39.8	40.09	8573	39.8817	up	up	correct
SOS.US	SOS Limited	20240112	4.38	4.4031	3.82	3.87	247097	3.87	down	down	correct
SPAQ.US	SPARTAN Acquisition CORP. III	20240112	96.93	96.98	96.93	96.98	200	96.98	up	down	incorrect
SPB.US	Spectrum Brands Holdings Inc	20240112	78.84	78.96	77.66	77.82	373600	77.82	down	up	incorrect
SPCE.US	Virgin Galactic Holdings Inc	20240112	2.17	2.25	2.0901	2.11	7745254	2.11	down	up	incorrect
SPE.US	Special Opportunities Fund Inc	20240112	12	12.06	11.99	12.0493	10287	11.9533	up	down	incorrect
SPG.US	Simon Property Group Inc	20240112	145.5	146.63	144.44	146.62	1642049	146.62	up	down	incorrect
SPGI.US	S&P Global Inc	20240112	437.47	439.3	434.14	437	842762	437	down	up	incorrect
SPH.US	Suburban Propane Partners L.P	20240112	17.5	17.82	17.38	17.75	127609	17.75	up	down	incorrect
SPIR.US	Spire Corporation	20240112	6.85	7	6.71	6.89	72085	6.89	up	down	incorrect
SPLP.US	Steel Partners Holdings L.P	20240112	38.66	39.74	38.66	39.5	660	39.5	up	down	incorrect
SPNT.US	SiriusPoint Ltd	20240112	11.34	11.39	11.155	11.29	783922	11.29	down	up	incorrect
SPOT.US	Spotify Technology S.A	20240112	200.95	204.03	198.45	203.03	1927777	203.03	up	down	incorrect
SPR.US	Spirit AeroSystems Holdings Inc	20240112	27.07	27.8099	26.61	27.2	3922456	27.2	up	down	incorrect
SPXC.US	SPX Corporation	20240112	101.19	101.86	98.72	99.85	91023	99.85	down	up	incorrect
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20240112	14.97	15	14.92	14.93	41200	14.93	down	down	correct
SQ.US	Square Inc	20240112	68	68.67	66.43	66.48	6612370	66.48	down	down	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20240112	49.99	50.95	48.31	48.65	1510791	48.65	down	down	correct
SQNS.US	Sequans Communications S.A	20240112	2.83	2.86	2.83	2.85	55204	2.85	up	up	correct
SQSP.US	Squarespace Inc	20240112	32.34	32.49	31.75	31.87	496492	31.87	down	down	correct
SR.US	Spire Inc	20240112	60.57	60.77	59.87	60.09	257987	60.09	down	down	correct
SRC.US	Spirit Realty Capital Inc	20240112	45.54	45.6	44.56	44.86	924100	44.86	down	down	correct
SRE.US	Sempra	20240112	75.44	75.68	74.92	75.41	3123200	75.41	down	down	correct
SREA.US	Sempra Energy	20240112	24.82	24.85	24.602	24.85	12400	24.85	up	up	correct
SRG.US	Seritage Growth Properties	20240112	9.55	9.75	9.52	9.55	300836	9.55
SRI.US	Stoneridge Inc	20240112	18.02	18.18	17.77	17.9	112064	17.9	down	down	correct
SRL.US	Scully Royalty Ltd	20240112	8.13	8.13	8.09	8.09	4587	8.09	down	down	correct
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20240112	34.73	34.76	34.53	34.6544	38401	34.2044	down	down	correct
SSD.US	Simpson Manufacturing Co. Inc	20240112	187.1	187.1	180.6	182.19	179209	182.19	down	down	correct
SSL.US	Sasol Limited	20240112	9.52	9.5788	9.41	9.43	355306	9.43	down	down	correct
SSTK.US	Shutterstock Inc	20240112	49.14	49.94	48.4	48.75	520986	48.75	down	down	correct
ST.US	Sensata Technologies Holding plc	20240112	35.15	35.34	34.17	34.26	1388560	34.26	down	down	correct
STAG.US	STAG Industrial Inc	20240112	38.69	38.81	38.07	38.57	1057815	38.4454	down	down	correct
STC.US	Stewart Information Services Corporation	20240112	58.41	58.525	57.6	58.27	209693	58.27	down	down	correct
STE.US	STERIS plc	20240112	224.62	225.89	222.16	223.4	390441	223.4	down	down	correct
STEM.US	Stem Inc	20240112	3.6	3.74	3.29	3.3	3306600	3.3	down	down	correct
STG.US	Sunlands Technology Group	20240112	8.55	8.6485	8.02	8.6485	10897	8.6485	up	up	correct
STK.US	Columbia Seligman Premium Technology Growth Fund	20240112	30.82	30.89	30.54	30.8	20700	30.8	down	down	correct
STLA.US	Stellantis N.V	20240112	22.5	22.645	22.23	22.3	4461310	22.3	down	down	correct
STM.US	STMicroelectronics N.V	20240112	43.77	44	43.365	43.56	2723499	43.56	down	down	correct
STN.US	Stantec Inc	20240112	80.21	80.93	79.14	79.73	134390	79.73	down	down	correct
STNG.US	Scorpio Tankers Inc	20240112	66.5	66.7	64.12	64.7	2229864	64.7	down	down	correct
STT.US	State Street Corporation	20240112	77.22	77.88	76.41	76.51	2157850	76.51	down	down	correct
STVN.US	Stevanato Group S.p.A.	20240112	28.1	28.36	27.49	27.62	367100	27.62	down	down	correct
STWD.US	Starwood Property Trust Inc	20240112	21.09	21.22	20.73	20.82	1829900	20.82	down	down	correct
STZ.US	Constellation Brands Inc	20240112	258.32	260.3	257.45	258.3	1515427	258.3	down	down	correct
SU.US	Suncor Energy Inc	20240112	33.26	33.33	32.65	32.78	2867570	32.78	down	down	correct
SUI.US	Sun Communities Inc	20240112	135.23	135.99	134.105	134.69	422809	134.69	down	down	correct
SUM.US	Summit Materials Inc	20240112	36.07	36.39	35.19	35.32	951686	35.32	down	down	correct
SUN.US	Sunoco LP	20240112	59.58	60.95	59.3	60.89	207840	60.89	up	up	correct
SUP.US	Superior Industries International Inc	20240112	3.25	3.47	3.25	3.44	102723	3.44	up	up	correct
SUPV.US	Grupo Supervielle S.A	20240112	3.46	3.635	3.46	3.55	548576	3.55	up	up	correct
SUZ.US	Suzano S.A	20240112	11.1	11.17	11	11.02	794208	11.02	down	down	correct
SWI.US	SolarWinds Corporation	20240112	11.9	11.98	11.795	11.85	265306	11.85	down	down	correct
SWK.US	Stanley Black & Decker Inc	20240112	97.78	98.44	95.125	95.5	1014359	95.5	down	down	correct
SWN.US	Southwestern Energy Company	20240112	6.9	7.03	6.87	7.01	36824898	7.01	up	up	correct
SWX.US	Southwest Gas Holdings Inc	20240112	62.47	62.675	61.6	61.93	235005	61.93	down	down	correct
SWZ.US	The Swiss Helvetia Fund Inc	20240112	8.15	8.16	8.1	8.14	12500	8.14	down	down	correct
SXC.US	SunCoke Energy Inc	20240112	10.72	10.72	10.485	10.56	336843	10.56	down	down	correct
SXI.US	Standex International Corporation	20240112	145.67	148.29	145.115	146.91	40141	146.91	up	up	correct
SXT.US	Sensient Technologies Corporation	20240112	63.31	63.545	62.48	62.8	98424	62.8	down	down	correct
SYF.US	Synchrony Financial	20240112	38.19	38.42	36.61	36.73	6535237	36.4922	down	down	correct
SYK.US	Stryker Corporation	20240112	312.19	317.26	310.6	312.9	1646630	312.9	up	up	correct
SYY.US	Sysco Corporation	20240112	75.72	75.98	75.25	75.75	2862300	75.75	up	up	correct
T.US	PC	20240112	20.33	20.4892	20.22	20.31	85484	20.31	down	down	correct
TAC.US	TransAlta Corporation	20240112	7.89	7.91	7.74	7.76	294418	7.76	down	down	correct
TAK.US	Takeda Pharmaceutical Company Limited	20240112	15.02	15.07	14.95	15.04	1924250	15.04	up	up	correct
TAL.US	TAL Education Group	20240112	12.1	12.27	12.03	12.11	2883006	12.11	up	up	correct
TALO.US	Talos Energy Inc	20240112	13.61	13.69	13.315	13.51	772046	13.51	down	down	correct
TAP.US	Molson Coors Beverage Company	20240112	63.8	64.01	63.125	63.2	1041912	63.2	down	down	correct
TARO.US	Taro Pharmaceutical Industries Ltd	20240112	41.52	41.85	41.41	41.44	20835	41.44	down	down	correct
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20240112	24.02	24.085	24.0014	24.01	76651	23.6756	down	down	correct
TBC.US	AT&T Inc. 5.625% Global Notes d	20240112	25.11	25.185	25.06	25.1	29653	24.7484	down	down	correct
TBI.US	TrueBlue Inc	20240112	14.17	14.22	13.91	14.01	121678	14.01	down	down	correct
TCI.US	Transcontinental Realty Investors Inc	20240112	39.85	39.85	39.55	39.55	1308	39.55	down	up	incorrect
TCN.US	Tricon Capital Group Inc	20240112	9.2	9.27	9.05	9.16	1428873	9.16	down	up	incorrect
TCS.US	The Container Store Group Inc	20240112	1.77	1.82	1.69	1.71	795266	1.71	down	up	incorrect
TD.US	The Toronto	20240112	60.47	60.95	59.89	60.05	2268629	60.05	down	up	incorrect
TDC.US	Teradata Corporation	20240112	45.9	48.02	45.855	47.87	1300003	47.87	up	down	incorrect
TDCX.US	TDCX Inc.	20240112	6.5	6.57	6.41	6.45	52100	6.45	down	up	incorrect
TDF.US	Templeton Dragon Fund Inc	20240112	7.72	7.75	7.65	7.66	71800	7.66	down	up	incorrect
TDG.US	TransDigm Group Incorporated	20240112	1027.12	1033.805	1018.835	1032.83	146182	1032.83	up	down	incorrect
TDOC.US	Teladoc Health Inc	20240112	20.85	21.37	20.6	20.87	3554348	20.87	up	down	incorrect
TDS.US	Telephone and Data Systems Inc	20240112	17.87	18.4	17.84	18.33	586021	18.33	up	down	incorrect
TDW.US	Tidewater Inc	20240112	66.88	67.98	64.19	65.7	689167	65.7	down	up	incorrect
TDY.US	Teledyne Technologies Incorporated	20240112	443.32	443.32	439.12	440.46	169723	440.46	down	up	incorrect
TEAF.US	Tortoise Essential Assets Income Term Fund	20240112	11.589	11.63	11.35	11.47	242300	11.3786	down	up	incorrect
TECK.US	Teck Resources Limited	20240112	39.13	39.28	37.99	38.05	3516264	38.05	down	down	correct
TEF.US	Telefónica S.A	20240112	4.09	4.11	4.07	4.07	769238	4.07	down	down	correct
TEI.US	Templeton Emerging Markets Income Fund	20240112	5.22	5.25	5.21	5.25	108525	5.2015	up	up	correct
TEL.US	TE Connectivity Ltd	20240112	132.25	133.32	131.46	131.93	1973176	131.93	down	down	correct
TEO.US	Telecom Argentina S.A	20240112	6.54	6.75	6.54	6.6	53250	6.6	up	up	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20240112	11.44	11.54	11.3	11.32	8409259	11.32	down	down	correct
TEX.US	Terex Corporation	20240112	57.41	57.705	56.525	57.18	794350	57.18	down	down	correct
TFC.US	Truist Financial Corporation	20240112	37.435	37.63	36.455	36.74	8021597	36.74	down	down	correct
TFII.US	TFI International Inc	20240112	134.12	137.19	134.12	136.79	244430	136.79	up	up	correct
TFSA.US	TFSA	20240112	23.43	23.43	23.43	23.43	300	23.43
TFX.US	Teleflex Incorporated	20240112	251.95	254.4799	248.07	249.15	120172	249.15	down	down	correct
TG.US	Tredegar Corporation	20240112	5.25	5.28	5.12	5.17	70094	5.17	down	down	correct
TGH.US	Textainer Group Holdings Limited	20240112	49.46	49.5	49.42	49.44	154425	49.44	down	down	correct
TGI.US	Triumph Group Inc	20240112	15.35	15.48	15.12	15.27	539614	15.27	down	down	correct
TGNA.US	TEGNA Inc	20240112	15.64	15.69	15.525	15.55	1259723	15.55	down	down	correct
TGS.US	Transportadora de Gas del Sur S.A	20240112	13.89	14.52	13.8	14.41	211556	14.41	up	up	correct
TGT.US	Target Corporation	20240112	142.7	143.15	140.67	140.91	2236556	140.91	down	down	correct
THC.US	Tenet Healthcare Corporation	20240112	82.33	83.13	80.85	81.14	1099970	81.14	down	down	correct
THG.US	The Hanover Insurance Group Inc	20240112	123.42	123.49	121.92	122.93	126200	122.93	down	down	correct
THO.US	Thor Industries Inc	20240112	115.17	115.89	111.97	113	360807	113	down	down	correct
THQ.US	Tekla Healthcare Opportunities Fund	20240112	18.93	19.0321	18.83	18.85	80140	18.7365	down	down	correct
THR.US	Thermon Group Holdings Inc	20240112	31.29	31.3399	30.74	31.08	152463	31.08	down	down	correct
THS.US	TreeHouse Foods Inc	20240112	41.54	41.74	40.985	41.55	249086	41.55	up	up	correct
THW.US	Tekla World Healthcare Fund	20240112	12.44	12.47	12.33	12.45	134288	12.3389	up	up	correct
TISI.US	Team Inc	20240112	6.85	6.94	6.7702	6.8	8255	6.8	down	down	correct
TJX.US	The TJX Companies Inc	20240112	95.65	95.65	94.8	95.03	2958863	95.03	down	down	correct
TK.US	Teekay Corporation	20240112	8.02	8.29	8	8.09	682888	8.09	up	up	correct
TKC.US	Turkcell Iletisim Hizmetleri A.S	20240112	5.09	5.17	5.08	5.16	382596	5.16	up	up	correct
TKR.US	The Timken Company	20240112	80.07	80.07	78.24	78.42	239718	78.42	down	down	correct
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20240112	25.76	25.96	25.76	25.93	114427	25.93	up	up	correct
TLYS.US	Tilly's Inc	20240112	7.44	7.5	7.271	7.4	70582	7.4	down	down	correct
TM.US	Toyota Motor Corporation	20240112	195.06	195.98	194.7972	195.68	208173	195.68	up	up	correct
TME.US	Tencent Music Entertainment Group	20240112	9.47	9.58	9.28	9.39	9938107	9.39	down	down	correct
TMHC.US	Taylor Morrison Home Corporation	20240112	53.1	53.1	51.34	51.82	699496	51.82	down	down	correct
TMO.US	Thermo Fisher Scientific Inc	20240112	548.51	553.08	542.79	544.32	2013148	544.32	down	down	correct
TMST.US	TimkenSteel Corporation	20240112	21.01	21.12	20.56	20.69	140491	20.69	down	down	correct
TNC.US	Tennant Company	20240112	89.9	90.5	89.345	90.39	79983	90.39	up	up	correct
TNET.US	TriNet Group Inc	20240112	117.59	118.36	114.23	114.91	329804	114.91	down	down	correct
TNK.US	Teekay Tankers Ltd	20240112	55.59	57.28	55.22	56.34	564130	56.34	up	up	correct
TNL.US	Travel + Leisure Co	20240112	39.99	40.1	38.57	38.61	487473	38.61	down	down	correct
TNP.US	Tsakos Energy Navigation Limited	20240112	24.24	24.6	24.07	24.43	481504	24.43	up	up	correct
TOL.US	Toll Brothers Inc	20240112	104.16	104.16	101.27	101.32	1491330	101.32	down	down	correct
TOST.US	Toast Inc.	20240112	18.85	18.98	17.95	17.95	11621200	17.95	down	down	correct
TPB.US	Turning Point Brands Inc	20240112	25.68	25.705	25.12	25.16	84800	25.16	down	down	correct
TPC.US	Tutor Perini Corporation	20240112	9.06	9.06	8.79	8.83	86700	8.83	down	down	correct
TPH.US	Tri Pointe Homes Inc	20240112	35.07	35.07	34.16	34.59	539059	34.59	down	down	correct
TPL.US	Texas Pacific Land Corporation	20240112	1528.47	1535	1509.51	1531.22	16457	1531.22	up	up	correct
TPR.US	Tapestry Inc	20240112	37.79	38	36.325	36.34	3908446	36.34	down	down	correct
TPTA.US	TPTA	20240112	18.39	18.39	18.39	18.39	400	18.39
TPVG.US	TriplePoint Venture Growth BDC Corp	20240112	11.15	11.25	11.11	11.17	153531	11.17	up	up	correct
TPX.US	Tempur Sealy International Inc	20240112	51.37	51.52	49.67	49.99	910435	49.99	down	down	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20240112	14.2	14.23	14.16	14.21	6370	14.103	up	up	correct
TR.US	Tootsie Roll Industries Inc	20240112	34.82	35.21	34.62	35.21	44304	35.21	up	up	correct
TRC.US	Tejon Ranch Co	20240112	16.42	16.42	16.15	16.29	32229	16.29	down	down	correct
TREX.US	Trex Company Inc	20240112	83.01	83.635	81.13	81.92	423834	81.92	down	down	correct
TRGP.US	Targa Resources Corp	20240112	84.83	84.925	83.12	83.82	909624	83.3354	down	down	correct
TRI.US	Thomson Reuters Corporation	20240112	144.19	145.83	144.19	145.46	170479	145.46	up	up	correct
TRN.US	Trinity Industries Inc	20240112	25.24	25.24	24.69	24.84	231425	24.84	down	down	correct
TRNO.US	Terreno Realty Corporation	20240112	63.55	63.55	62.42	62.87	217116	62.87	down	down	correct
TROX.US	Tronox Holdings plc	20240112	13.03	13.09	12.55	12.62	774426	12.62	down	down	correct
TRP.US	TC Energy Corporation	20240112	39.85	39.94	39.34	39.47	3001923	39.47	down	down	correct
TRTX.US	TPG RE Finance Trust Inc	20240112	6.28	6.62	6.28	6.46	321879	6.46	up	up	correct
TRU.US	TransUnion	20240112	68.37	68.63	67.25	68.5	1814300	68.5	up	up	correct
TRV.US	The Travelers Companies Inc	20240112	195.91	196.41	194.475	195.56	1107520	195.56	down	down	correct
TS.US	Tenaris S.A	20240112	32.47	32.63	32.175	32.31	2174733	32.31	down	down	correct
TSE.US	Trinseo S.A	20240112	6.38	6.5057	6.1	6.17	201445	6.17	down	down	correct
TSI.US	TCW Strategic Income Fund Inc	20240112	4.75	4.75	4.71	4.72	163900	4.72	down	down	correct
TSLX.US	Sixth Street Specialty Lending Inc	20240112	21.67	21.82	21.615	21.73	485636	21.73	up	up	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20240112	100.89	102.375	100.87	101.24	6519711	101.24	up	up	correct
TSN.US	Tyson Foods Inc	20240112	54.59	54.9	54.125	54.87	2140192	54.87	up	up	correct
TSQ.US	Townsquare Media Inc	20240112	10.76	10.77	10.595	10.68	28981	10.68	down	down	correct
TT.US	Trane Technologies plc	20240112	247.76	247.76	244.24	246.15	553011	246.15	down	down	correct
TTC.US	The Toro Company	20240112	89.98	90.62	89.245	89.55	456426	89.55	down	down	correct
TTE.US	TotalEnergies SE	20240112	66.28	66.48	65.86	66.33	1646334	66.33	up	up	correct
TTI.US	TETRA Technologies Inc	20240112	4.31	4.38	4.09	4.09	1133293	4.09	down	down	correct
TTP.US	Tortoise Pipeline & Energy Fund Inc	20240112	28.85	28.97	28.54	28.75	19700	28.75	down	down	correct
TU.US	TELUS Corporation	20240112	18.17	18.375	18.11	18.12	1371885	18.12	down	down	correct
TUP.US	Tupperware Brands Corporation	20240112	2.06	2.1099	2.03	2.04	1400620	2.04	down	down	correct
TUYA.US	Tuya Inc	20240112	2.26	2.3	2.215	2.24	211700	2.24	down	down	correct
TV.US	Grupo Televisa S.A.B	20240112	2.82	2.86	2.75	2.78	1603956	2.78	down	down	correct
TVC.US	Tennessee Valley Authority PARRS D 2028	20240112	22.42	22.53	22.39	22.45	7800	22.45	up	up	correct
TVE.US	Tennessee Valley Authority PARRS A 2029	20240112	22.21	22.42	22.2	22.31	17300	22.1709	up	up	correct
TWI.US	Titan International Inc	20240112	14.29	14.31	14.02	14.06	200133	14.06	down	down	correct
TWLO.US	Twilio Inc	20240112	73.46	75.37	72.9132	73.21	3135119	73.21	down	down	correct
TWN.US	The Taiwan Fund Inc	20240112	34.35	34.78	34.35	34.63	19800	34.63	up	up	correct
TWO.US	Two Harbors Investment Corp	20240112	13.6	13.88	13.5235	13.59	1313222	13.59	down	down	correct
TWOA.US	two	20240112	10.64	10.64	10.64	10.64	100	10.64
TX.US	Ternium S.A	20240112	40.78	41.175	40.48	41.08	178951	41.08	up	down	incorrect
TXT.US	Textron Inc	20240112	78.69	79.51	78.47	79.38	1029624	79.38	up	down	incorrect
TY.US	Tri	20240112	28.79	29	28.75	28.84	24100	28.84	up	down	incorrect
TYG.US	Tortoise Energy Infrastructure Corporation	20240112	29.39	29.54	29.2011	29.22	35452	29.22	down	up	incorrect
TYL.US	Tyler Technologies Inc	20240112	426.97	430.415	425.77	429	171006	429	up	down	incorrect
U.US	Unity Software Inc	20240112	34.48	35.562	34.24	34.59	12905500	34.59	up	down	incorrect
UA.US	Under Armour Inc	20240112	7.89	7.9991	7.59	7.6	2652478	7.6	down	up	incorrect
UAA.US	Under Armour Inc	20240112	8.23	8.375	7.905	7.92	7767103	7.92	down	up	incorrect
UAN.US	CVR Partners LP	20240112	67.66	69.3199	67.3249	68.58	22191	68.58	up	down	incorrect
UBER.US	Uber Technologies Inc	20240112	63.2	64.92	63	63.2	26367100	63.2
UBS.US	UBS Group AG	20240112	29.81	29.92	29.59	29.8	1913717	29.8	down	down	correct
UDR.US	UDR Inc	20240112	38.91	39.1	38.315	38.59	2967621	38.59	down	down	correct
UE.US	Urban Edge Properties	20240112	18.1	18.12	17.8	17.88	576486	17.88	down	down	correct
UFI.US	Unifi Inc	20240112	6.79	6.79	6.635	6.65	53933	6.65	down	down	correct
UGI.US	UGI Corporation	20240112	24.08	24.23	23.64	23.7	1148968	23.7	down	down	correct
UGIC.US	UGI Corporation	20240112	57.46	57.46	56.81	56.81	1500	56.81	down	down	correct
UGP.US	Ultrapar Participações S.A	20240112	5.74	5.805	5.72	5.76	1007231	5.76	up	up	correct
UHS.US	Universal Health Services Inc	20240112	159	160.36	157.69	158.59	533762	158.59	down	down	correct
UHT.US	Universal Health Realty Income Trust	20240112	42.31	42.57	41.91	42.27	35373	42.27	down	down	correct
UI.US	Ubiquiti Inc	20240112	132.2	133.61	128.26	128.26	107596	128.26	down	down	correct
UIS.US	Unisys Corporation	20240112	6.29	6.5794	6.29	6.41	1013920	6.41	up	up	correct
UL.US	Unilever PLC	20240112	49.37	49.43	49.06	49.14	2450023	49.14	down	down	correct
UMC.US	United Microelectronics Corporation	20240112	7.98	8.08	7.95	7.95	3104787	7.95	down	down	correct
UMH.US	UMH Properties Inc	20240112	15.94	16	15.7	15.8	297845	15.8	down	down	correct
UNF.US	UniFirst Corporation	20240112	171.89	172.605	167.87	169.03	62775	169.03	down	down	correct
UNFI.US	United Natural Foods Inc	20240112	15.1	15.27	14.72	14.84	352273	14.84	down	down	correct
UNH.US	UnitedHealth Group Incorporated	20240112	518.86	528.4799	513.13	521.51	6327267	521.51	up	up	correct
UNM.US	Unum Group	20240112	45.55	45.65	45.26	45.36	788184	45.0084	down	down	correct
UNMA.US	Unum Group 6.250% JR NT58	20240112	25.1	25.1	24.95	24.95	5600	24.95	down	down	correct
UNP.US	Union Pacific Corporation	20240112	237.27	238	234.8	237.71	3018700	237.71	up	up	correct
UP.US	Wheels Up Experience Inc	20240112	4.38	4.76	3.94	4.14	1208000	4.14	down	down	correct
UPH.US	UpHealth Inc	20240112	0.2301	0.24	0.2151	0.22	32679	0.22	down	down	correct
UPS.US	United Parcel Service Inc	20240112	160.23	161	158.29	158.31	3474558	158.31	down	down	correct
URI.US	United Rentals Inc	20240112	558.05	560.7536	551.35	559.18	512751	559.18	up	up	correct
USA.US	Liberty All	20240112	6.66	6.72	6.61	6.65	1090899	6.4805	down	down	correct
USAC.US	USA Compression Partners LP	20240112	24.07	24.33	23.41	23.91	375823	23.4111	down	down	correct
USB.US	U.S. Bancorp	20240112	42.87	43.11	41.7	42.15	9493950	42.15	down	down	correct
USDP.US	USD Partners LP	20240112	0.165	0.168	0.165	0.168	15800	0.168	up	up	correct
USFD.US	US Foods Holding Corp	20240112	46.63	46.695	45.67	46.05	1289000	46.05	down	down	correct
USM.US	United States Cellular Corporation	20240112	41.82	43.41	41.82	43.07	223672	43.07	up	up	correct
USNA.US	USANA Health Sciences Inc	20240112	51.41	51.41	50.04	50.52	52394	50.52	down	down	correct
USPH.US	U.S. Physical Therapy Inc	20240112	96.3	97.18	93.78	94.65	59295	94.65	down	up	incorrect
UTF.US	Cohen & Steers Infrastructure Fund Inc	20240112	22.27	22.35	21.87	22	314079	21.845	down	up	incorrect
UTI.US	Universal Technical Institute Inc	20240112	12.56	13.13	12.56	13.05	482187	13.05	up	down	incorrect
UTL.US	Unitil Corporation	20240112	49.86	49.9	49.3	49.65	36243	49.65	down	up	incorrect
UVE.US	Universal Insurance Holdings Inc	20240112	16.62	16.67	16.39	16.49	139868	16.49	down	up	incorrect
UVV.US	Universal Corporation	20240112	60.89	61.3	59.77	60.32	134781	60.32	down	up	incorrect
UZD.US	UZD	20240112	19.86	20.13	19.795	20.13	17400	20.13	up	down	incorrect
UZE.US	United States Cellular Preferred 5.500% due 2070	20240112	17.9	18.06	17.71	18.06	13100	18.06	up	down	incorrect
UZF.US	UZF	20240112	17.64	17.98	17.64	17.93	13000	17.93	up	down	incorrect
V.US	Visa Inc	20240112	265.13	265.55	263.71	264.17	4656238	264.17	down	up	incorrect
VAC.US	Marriott Vacations Worldwide Corporation	20240112	86.95	87.265	83.73	83.99	488209	83.99	down	up	incorrect
VAL.US	WT	20240112	12.49	12.49	12.08	12.2501	5222	12.2501	down	up	incorrect
VALE.US	Vale S.A.	20240112	14.95	15.02	14.73	14.77	15323050	14.77	down	up	incorrect
VAPO.US	Vapotherm Inc	20240112	1.0175	1.0175	0.955	0.9826	4468	0.9826	down	up	incorrect
VATE.US	Innovate Corp	20240112	1.05	1.06	1.01	1.01	67496	1.01	down	up	incorrect
VBF.US	Invesco Bond Fund	20240112	16.15	16.225	15.77	15.98	43180	15.915	down	up	incorrect
VCV.US	Invesco California Value Municipal Income Trust	20240112	9.82	9.83	9.77	9.79	84440	9.758	down	down	correct
VEEV.US	Veeva Systems Inc	20240112	203.8	209.435	203.28	208.69	2002873	208.69	up	up	correct
VEL.US	Velocity Financial Inc	20240112	16.1	16.35	15.98	16.02	33200	16.02	down	down	correct
VET.US	Vermilion Energy Inc	20240112	12.05	12.15	11.8	11.85	1550720	11.85	down	down	correct
VFC.US	V.F. Corporation	20240112	17.05	17.13	16.05	16.21	7198395	16.21	down	down	correct
VGI.US	Virtus Global Multi	20240112	7.85	7.85	7.66	7.71	28500	7.71	down	down	correct
VGM.US	Invesco Trust for Investment Grade Municipals	20240112	9.82	9.82	9.75	9.775	133458	9.7408	down	down	correct
VGR.US	Vector Group Ltd	20240112	11.05	11.09	10.88	10.92	525696	10.92	down	up	incorrect
VHC.US	VirnetX Holding Corp	20240112	6.16	6.31	6.16	6.26	5637	6.26	up	down	incorrect
VHI.US	Valhi Inc	20240112	14.23	14.77	14.16	14.5	5955	14.5	up	down	incorrect
VIAO.US	VIA optronics AG	20240112	0.796	0.796	0.796	0.796	0	0.796
VICI.US	VICI Properties Inc	20240112	31.45	31.53	31.075	31.1	3665300	31.1	down	up	incorrect
VIPS.US	Vipshop Holdings Limited	20240112	16.95	16.995	16.66	16.67	1290501	16.67	down	up	incorrect
VIST.US	Vista Oil & Gas S.A.B. de C.V	20240112	29.97	30.92	29.96	30.9	435900	30.9	up	down	incorrect
VIV.US	Telefônica Brasil S.A	20240112	10.35	10.42	10.34	10.41	789000	10.41	up	down	incorrect
VKQ.US	Invesco Municipal Trust	20240112	9.5	9.53	9.5	9.5	174837	9.4654
VLD.US	WT	20240112	0.018	0.0218	0.018	0.0186	4000	0.0186	up	down	incorrect
VLN.US	Valens	20240112	2.5	2.535	2.34	2.38	218273	2.38	down	up	incorrect
VLO.US	Valero Energy Corporation	20240112	130	131.6976	129.68	131.5	3276282	130.5084	up	down	incorrect
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20240112	8.83	9.13	8.3113	8.46	1279287	8.46	down	up	incorrect
VLT.US	Invesco High Income Trust II	20240112	10.45	10.74	10.45	10.56	127726	10.4636	up	up	correct
VMC.US	Vulcan Materials Company	20240112	222.6	224.01	221.88	223.96	710997	223.96	up	up	correct
VMI.US	Valmont Industries Inc	20240112	233.68	233.983	228.272	229.35	71672	229.35	down	down	correct
VMO.US	Invesco Municipal Opportunity Trust	20240112	9.59	9.59	9.52	9.55	143766	9.516	down	down	correct
VNCE.US	Vince Holding Corp	20240112	3.69	3.8	3.6707	3.75	15689	3.75	up	up	correct
VNO.US	Vornado Realty Trust	20240112	27.87	28.08	27.14	27.36	3818706	27.36	down	down	correct
VNT.US	Vontier Corporation	20240112	35.34	35.42	34.72	34.72	693000	34.72	down	down	correct
VOC.US	VOC Energy Trust	20240112	7.54	7.54	7.4	7.49	40228	7.299	down	down	correct
VOYA.US	Voya Financial Inc	20240112	71.43	71.675	70.51	70.61	387209	70.61	down	down	correct
VPG.US	Vishay Precision Group Inc	20240112	31.56	32.01	31.29	31.4	48504	31.4	down	down	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20240112	10.15	10.15	10.13	10.14	28906	10.1122	down	down	correct
VRT.US	Vertiv Holdings Co	20240112	49.88	50.25	48.42	49.52	3464600	49.52	down	down	correct
VSH.US	Vishay Intertechnology Inc	20240112	22.91	22.92	22.36	22.41	579379	22.41	down	down	correct
VST.US	Vistra Corp	20240112	39.13	39.385	39.08	39.22	1978105	39.22	up	up	correct
VSTO.US	Vista Outdoor Inc	20240112	28.66	28.66	28.3493	28.62	482990	28.62	down	down	correct
VTEX.US	VTEX	20240112	7.63	7.855	7.62	7.76	300526	7.76	up	up	correct
VTN.US	Invesco Trust for Investment Grade New York Municipals	20240112	10.52	10.535	10.5	10.53	25681	10.498	up	up	correct
VTOL.US	Bristow Group Inc	20240112	26.85	27.03	26.29	26.34	70900	26.34	down	down	correct
VTR.US	Ventas Inc	20240112	48.42	49.145	48.1	49.11	1681717	49.11	up	up	correct
VVI.US	Viad Corp	20240112	34.65	34.65	32.61	32.69	86429	32.69	down	down	correct
VVR.US	Invesco Senior Income Trust	20240112	4.1	4.1078	4.065	4.08	845987	4.037	down	down	correct
VVV.US	Valvoline Inc	20240112	35.82	35.82	34.93	34.94	822644	34.94	down	down	correct
VZ.US	Verizon Communications Inc	20240112	38.19	38.77	38.17	38.56	18773500	38.56	up	up	correct
VZIO.US	VIZIO Holding Corp	20240112	7.58	7.63	7.455	7.48	503500	7.48	down	down	correct
W.US	Wayfair Inc	20240112	54.86	56.215	50.62	50.92	4273055	50.92	down	down	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20240112	127.77	128.29	126.795	128.02	694975	128.02	up	up	correct
WAL.US	Western Alliance Bancorporation	20240112	63.82	64.51	61.53	62.19	1231080	62.19	down	down	correct
WAT.US	Waters Corporation	20240112	305.53	308.1	303.405	307.96	398809	307.96	up	up	correct
WBS.US	Webster Financial Corporation	20240112	50.69	50.97	49.38	49.75	764002	49.3281	down	down	correct
WCC.US	WESCO International Inc	20240112	174.97	175.16	169.43	169.67	211776	169.67	down	down	correct
WCN.US	Waste Connections Inc	20240112	149	149.1	147.25	148.92	583681	148.92	down	down	correct
WD.US	Walker & Dunlop Inc	20240112	99.16	99.8	97.2	98.12	137561	98.12	down	down	correct
WDH.US	Waterdrop Inc	20240112	1.06	1.06	0.9938	1.02	176948	1.02	down	down	correct
WDI.US	Western Asset Diversified Income Fund	20240112	14.3	14.3	14.26	14.28	95800	14.1358	down	down	correct
WEA.US	Western Asset Premier Bond Fund	20240112	11.25	11.2596	11.115	11.23	17700	11.1591	down	down	correct
WEAV.US	Weave Communications Inc.	20240112	11.2	11.38	11.01	11.02	226500	11.02	down	down	correct
WEC.US	WEC Energy Group Inc	20240112	82.86	83.29	82.47	82.79	1991300	82.79	down	down	correct
WELL.US	Welltower Inc	20240112	90.56	92.11	90.56	91.93	1937034	91.93	up	down	incorrect
WES.US	Western Midstream Partners LP	20240112	28.44	28.61	27.95	28.6	884050	28.05	up	down	incorrect
WEX.US	WEX Inc	20240112	199.88	200.3799	197.34	198.02	244656	198.02	down	up	incorrect
WF.US	Woori Financial Group Inc	20240112	28.77	28.93	28.53	28.75	29769	28.75	down	up	incorrect
WFC.US	Wells Fargo & Company	20240112	47.95	48.78	47	47.4	30452700	47.0694	down	up	incorrect
WFG.US	West Fraser Timber Co. Ltd	20240112	87.24	87.36	84.905	85.86	84312	85.86	down	up	incorrect
WGO.US	Winnebago Industries Inc	20240112	68.44	68.605	66.51	66.9	358298	66.9	down	up	incorrect
WH.US	Wyndham Hotels & Resorts Inc	20240112	81.1	81.51	79.98	80.23	434300	80.23	down	up	incorrect
WHD.US	Cactus Inc	20240112	41.11	41.31	40.31	40.52	552717	40.52	down	up	incorrect
WHG.US	Westwood Holdings Group Inc	20240112	11.37	11.55	11.19	11.51	7183	11.51	up	down	incorrect
WHR.US	Whirlpool Corporation	20240112	121.19	121.57	113.43	114.16	1603000	114.16	down	up	incorrect
WIA.US	Western Asset Inflation	20240112	8.2	8.22	8.19	8.21	18350	8.1596	up	down	incorrect
WIT.US	Wipro Limited	20240112	5.89	6.39	5.855	6.28	15253460	6.2669	up	down	incorrect
WIW.US	Western Asset Inflation	20240112	8.77	8.8	8.74	8.79	176499	8.7291	up	up	correct
WK.US	Workiva Inc	20240112	96.01	97.15	94.64	95.05	202406	95.05	down	down	correct
WLK.US	Westlake Chemical Corporation	20240112	136.97	137.28	134.03	134.61	206008	134.61	down	down	correct
WLKP.US	Westlake Chemical Partners LP	20240112	22.25	23.01	22.25	23	44931	22.5363	up	up	correct
WM.US	Waste Management Inc	20240112	180	181.58	179	181.4	1035722	181.4	up	up	correct
WMB.US	The Williams Companies Inc	20240112	35.25	35.46	34.76	34.92	6629100	34.92	down	down	correct
WMK.US	Weis Markets Inc	20240112	63.19	63.19	61.74	61.98	82341	61.98	down	down	correct
WMS.US	Advanced Drainage Systems Inc	20240112	129.55	129.98	127.74	128.19	300895	128.19	down	down	correct
WMT.US	Walmart Inc	20240112	161.37	161.54	160.38	161.32	4542600	161.32	down	down	correct
WNC.US	Wabash National Corporation	20240112	23.99	24.13	23.3075	23.45	337174	23.45	down	up	incorrect
WNS.US	WNS (Holdings) Limited	20240112	65.35	66.28	65.105	65.97	118644	65.97	up	down	incorrect
WOLF.US	Wolfspeed Inc	20240112	34.59	35.43	33.38	33.86	3065688	33.86	down	up	incorrect
WOR.US	Worthington Industries Inc	20240112	54.46	55.3	53.73	54.23	210450	54.23	down	up	incorrect
WOW.US	WideOpenWest Inc	20240112	3.56	3.695	3.475	3.5	396745	3.5	down	up	incorrect
WPC.US	W. P. Carey Inc	20240112	67.14	67.4	66.41	67.37	901131	67.37	up	down	incorrect
WPM.US	Wheaton Precious Metals Corp	20240112	49	49.65	48.14	48.51	1727505	48.51	down	up	incorrect
WPP.US	WPP plc	20240112	46.92	47.17	46.41	46.5	116325	46.5	down	up	incorrect
WRB.US	W. R. Berkley Corporation	20240112	73.21	73.41	72.68	72.81	1070492	72.81	down	up	incorrect
WRBY.US	Warby Parker Inc.	20240112	14.24	14.28	13.61	13.76	699300	13.76	down	up	incorrect
WRK.US	WestRock Company	20240112	41.79	41.99	41.49	41.69	1581994	41.69	down	down	correct
WSM.US	Williams	20240112	202.57	204.48	200.65	203.96	493836	203.0598	up	up	correct
WSO.US	Watsco Inc	20240112	413.1	413.1	405.58	407.66	338200	405.21	down	down	correct
WSR.US	Whitestone REIT	20240112	12.14	12.22	11.95	12.07	253989	12.0326	down	down	correct
WST.US	West Pharmaceutical Services Inc	20240112	356.04	358.2	346.5	346.77	351364	346.5828	down	down	correct
WTI.US	W&T Offshore Inc	20240112	3.02	3.06	2.88	2.95	2040260	2.95	down	down	correct
WTM.US	White Mountains Insurance Group Ltd	20240112	1515.43	1536.38	1515.43	1531.45	7590	1531.45	up	up	correct
WTRG.US	Essential Utilities Inc	20240112	38.31	38.6	38.16	38.37	1940816	38.37	up	up	correct
WTS.US	Watts Water Technologies Inc	20240112	199.19	199.26	196.78	198.69	68553	198.69	down	down	correct
WTTR.US	Select Energy Services Inc	20240112	7.23	7.34	7.145	7.27	1038732	7.27	up	up	correct
WU.US	The Western Union Company	20240112	12.09	12.2475	12.08	12.19	3484855	12.19	up	up	correct
WWW.US	Wolverine World Wide Inc	20240112	9.15	9.22	8.92	8.94	731770	8.94	down	down	correct
WY.US	Weyerhaeuser Company	20240112	34.24	34.37	33.575	33.63	3261434	33.63	down	down	correct
X.US	United States Steel Corporation	20240112	47.88	48	47.35	47.4	4213034	47.4	down	down	correct
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20240112	7.16	7.25	7.16	7.245	196163	7.245	up	up	correct
XHR.US	Xenia Hotels & Resorts Inc	20240112	13.44	13.45	13.075	13.16	300183	13.16	down	down	correct
XIN.US	Xinyuan Real Estate Co. Ltd	20240112	2.7059	2.7059	2.7059	2.7059	1152	2.7059
XOM.US	Exxon Mobil Corporation	20240112	100.14	100.65	99.1703	99.95	18041680	99.95	down	down	correct
XPEV.US	XPeng Inc	20240112	11.88	12.18	11.72	11.77	9778300	11.77	down	down	correct
XPO.US	XPO Logistics Inc	20240112	85.55	86.98	84.85	86.46	899255	86.46	up	up	correct
XPOF.US	Xponential Fitness Inc.	20240112	12.41	12.72	11.85	12.03	469100	12.03	down	down	correct
XPRO.US	Frank’s International NV	20240112	16.4	16.55	16.04	16.55	800400	16.55	up	up	correct
XYF.US	X Financial	20240112	4.206	4.25	4.15	4.2106	5519	4.2106	up	up	correct
XYL.US	Xylem Inc	20240112	112.13	112.8	110.89	111.73	1233056	111.73	down	down	correct
YALA.US	Yalla Group Limited	20240112	5.65	5.67	5.53	5.55	312100	5.55	down	down	correct
YCBD.US	PA	20240112	0.6001	0.65	0.5502	0.6499	1746	0.6499	up	up	correct
YELP.US	Yelp Inc	20240112	44.12	44.12	43.54	43.71	619666	43.71	down	down	correct
YETI.US	YETI Holdings Inc	20240112	46.65	46.73	45.36	45.75	906851	45.75	down	down	correct
YEXT.US	Yext Inc	20240112	5.56	5.655	5.47	5.48	527140	5.48	down	down	correct
YMM.US	Full Truck Alliance Co. Ltd.	20240112	6.83	7.02	6.83	6.94	4446300	6.94	up	up	correct
YOU.US	Clear Secure Inc.	20240112	22.31	22.57	21.62	21.64	528413	21.64	down	down	correct
YPF.US	YPF Sociedad Anónima	20240112	16.25	16.27	15.855	15.89	1277939	15.89	down	down	correct
YRD.US	Yiren Digital Ltd	20240112	4.61	4.63	4.07	4.08	145502	4.08	down	down	correct
YSG.US	Yatsen Holding Limited	20240112	0.77	0.79	0.731	0.731	364700	0.731	down	down	correct
YUM.US	Yum! Brands Inc	20240112	129.48	129.48	128.32	129.13	1081808	129.13	down	down	correct
YUMC.US	Yum China Holdings Inc	20240112	38	38.36	37.22	37.48	3313100	37.48	down	down	correct
ZBH.US	Zimmer Biomet Holdings Inc	20240112	123.69	124.75	122.35	123.07	1735839	123.07	down	down	correct
ZEPP.US	Zepp Health Corporation	20240112	1.78	1.8	1.6	1.6	44700	1.6	down	down	correct
ZETA.US	Zeta Global Holdings Corp.	20240112	9.34	9.72	9.28	9.65	2243721	9.65	up	up	correct
ZH.US	Zhihu Inc	20240112	0.86	0.91	0.855	0.873	4268700	0.873	up	up	correct
ZIM.US	ZIM Integrated Shipping Services Ltd	20240112	15	15.37	13.2	13.46	20163600	13.46	down	down	correct
ZIP.US	ZipRecruiter Inc	20240112	14.55	14.56	14.215	14.24	396922	14.24	down	down	correct
ZTO.US	ZTO Express (Cayman) Inc	20240112	18.97	19.165	18.965	19.08	2534898	19.08	up	up	correct
ZTR.US	Virtus Total Return Fund Inc	20240112	5.5	5.55	5.49	5.49	166000	5.49	down	down	correct
ZTS.US	Zoetis Inc	20240112	197.68	199.56	196.865	198.94	1726473	198.4898	up	up	correct
ZUO.US	Zuora Inc	20240112	8.54	8.64	8.44	8.45	408796	8.45	down	down	correct
ZVIA.US	Zevia PBC	20240112	1.86	1.89	1.76	1.79	104200	1.79	down	down	correct
ZWS.US	Zurn Water Solutions Corp	20240112	28.31	28.42	27.97	28.15	674100	28.15	down	down	correct
ZYME.US	Zymeworks Inc	20240112	11.11	11.18	10.63	10.88	224795	10.88	down	down	correct