CollectAI

close-nyse_stocks

2024/01/19

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20240119	130.17	131.99	129.21	131.22	1523300	131.22	up	down	incorrect
AA.US	Alcoa Corporation	20240119	26.73	27.38	26.345	27.36	5999900	27.36	up	down	incorrect
AAIN.US	AAIN	20240119	23.5	23.5	23.5	23.5	0	23.5
AAN.US	Aaron’s Company Inc	20240119	10.32	10.32	10.08	10.24	142645	10.24	down	up	incorrect
AAP.US	Advance Auto Parts Inc	20240119	62.49	63.85	60.89	63.75	1473891	63.75	up	down	incorrect
AAT.US	American Assets Trust Inc	20240119	22.39	23.03	22.03	23	454152	23	up	down	incorrect
AB.US	AllianceBernstein Holding L.P	20240119	32.77	33.61	32.555	33.57	229831	33.57	up	up	correct
ABBV.US	AbbVie Inc	20240119	163.91	164.87	162.6	164.77	5863150	164.77	up	up	correct
ABEV.US	Ambev S.A	20240119	2.7	2.71	2.67	2.7	6367338	2.7
ABG.US	Asbury Automotive Group Inc	20240119	204.25	206.79	201.11	204.46	102241	204.46	up	up	correct
ABM.US	ABM Industries Incorporated	20240119	42.05	42.12	40.99	41.74	245419	41.74	down	down	correct
ABR.US	PD	20240119	17.76	17.76	17.59	17.7	10949	17.7	down	down	correct
ABT.US	Abbott Laboratories	20240119	113.63	114.86	113.46	114.69	6843100	114.69	up	up	correct
AC.US	Associated Capital Group Inc	20240119	34.06	34.3007	33.8606	34.25	7367	34.25	up	up	correct
ACA.US	Arcosa Inc	20240119	78.65	79.59	77.4401	79.49	276894	79.49	up	up	correct
ACCO.US	ACCO Brands Corporation	20240119	5.93	5.955	5.865	5.95	326940	5.95	up	up	correct
ACI.US	Albertsons Companies Inc	20240119	21.9	22.015	21.715	22	4617506	21.8791	up	up	correct
ACM.US	AECOM	20240119	88.54	88.86	87.61	88.5	908908	88.5	down	down	correct
ACN.US	Accenture plc	20240119	361.53	364.82	360.12	363.9	2506516	363.9	up	up	correct
ACP.US	PA	20240119	22.18	22.25	22.0526	22.25	2549	22.25	up	up	correct
ACR.US	PD	20240119	21.59	21.8301	21.59	21.7914	4434	21.7914	up	up	correct
ACRE.US	Ares Commercial Real Estate Corporation	20240119	9.95	10.115	9.78	10.1	556581	10.1	up	up	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20240119	21.33	21.74	21.24	21.48	44000	21.48	up	up	correct
ADCT.US	ADC Therapeutics SA	20240119	1.85	1.86	1.71	1.82	562715	1.82	down	down	correct
ADM.US	Archer	20240119	68.76	68.81	68	68.19	5030231	68.19	down	down	correct
ADNT.US	Adient plc	20240119	32.76	33.195	32.385	33.13	700100	33.13	up	up	correct
ADT.US	ADT Inc	20240119	6.18	6.29	6.1	6.27	1471976	6.27	up	up	correct
ADX.US	Adams Diversified Equity Fund Inc	20240119	17.65	17.86	17.59	17.85	171700	17.85	up	up	correct
AEE.US	Ameren Corporation	20240119	69.81	69.97	68.94	69.28	2365600	69.28	down	down	correct
AEFC.US	AEFC	20240119	21.44	21.735	21.32	21.66	15800	21.66	up	up	correct
AEG.US	Aegon N.V	20240119	5.84	5.92	5.825	5.91	2755689	5.91	up	up	correct
AEL.US	PA	20240119	22.475	22.759	22.45	22.75	43805	22.75	up	up	correct
AEM.US	Agnico Eagle Mines Limited	20240119	49.29	49.74	48.88	49.34	2717273	49.34	up	up	correct
AEO.US	American Eagle Outfitters Inc	20240119	20.31	20.37	19.715	20.22	3787517	20.22	down	down	correct
AER.US	AerCap Holdings N.V	20240119	74.82	75.66	74.2	75.65	1053503	75.65	up	up	correct
AES.US	The AES Corporation	20240119	17.5	17.51	16.78	16.89	6380000	16.7183	down	down	correct
AESC.US	The AES Corporation	20240119	68.77	68.77	66.49	66.69	8900	66.69	down	down	correct
AEVA.US	WT	20240119	0.0775	0.0775	0.033	0.04	60014	0.04	down	down	correct
AFB.US	AllianceBernstein National Municipal Income Fund	20240119	10.65	10.685	10.57	10.66	41637	10.6279	up	up	correct
AFG.US	American Financial Group Inc	20240119	119.13	119.745	118.445	119.39	254567	119.39	up	up	correct
AFGB.US	American Financial Group Inc	20240119	23.88	24.23	23.85	24.23	5200	24.23	up	up	correct
AFGC.US	American Financial Group Inc	20240119	22.015	22.4	21.88	22.4	5000	22.4	up	up	correct
AFGD.US	American Financial Group Inc	20240119	23.119	23.67	23	23.67	13000	23.67	up	up	correct
AFGE.US	American Financial Group Inc	20240119	19.01	19.32	18.905	19.19	3400	19.19	up	up	correct
AFL.US	Aflac Incorporated	20240119	84.24	84.45	83.39	84.37	2250258	84.37	up	up	correct
AFT.US	Apollo Senior Floating Rate Fund Inc	20240119	13.71	13.72	13.62	13.69	97367	13.5535	down	down	correct
AG.US	First Majestic Silver Corp	20240119	4.75	4.75	4.54	4.71	6803594	4.71	down	down	correct
AGCO.US	AGCO Corporation	20240119	115.84	117.68	114.81	117.66	416240	117.66	up	up	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20240119	9.25	9.26	9.2	9.25	49485	9.185
AGI.US	Alamos Gold Inc	20240119	12.4	12.4	11.99	12.18	2201297	12.18	down	down	correct
AGL.US	agilon health inc	20240119	6.76	6.87	6.36	6.37	7058000	6.37	down	down	correct
AGM.US	PG	20240119	19.26	19.42	19.2501	19.39	5139	19.39	up	up	correct
AGO.US	Assured Guaranty Ltd	20240119	78	79.57	77.98	79.4	521113	79.4	up	up	correct
AGR.US	Avangrid Inc	20240119	31.06	31.11	30.57	30.99	1205200	30.99	down	up	incorrect
AGRO.US	Adecoagro S.A	20240119	10.1	10.165	9.9398	10.13	606122	10.13	up	down	incorrect
AGS.US	PlayAGS Inc	20240119	8.14	8.27	7.97	8.2	174153	8.2	up	down	incorrect
AGTI.US	Agiliti Inc	20240119	6.97	6.97	6.575	6.91	306140	6.91	down	up	incorrect
AGX.US	Argan Inc	20240119	46.52	46.52	45.47	45.7	54620	45.4	down	up	incorrect
AHH.US	PA	20240119	23.99	23.99	23.8405	23.8999	1916	23.8999	down	up	incorrect
AHL.US	PE	20240119	19.3	19.41	19.15	19.37	7232	19.37	up	down	incorrect
AHT.US	PI	20240119	11.05	11.2999	10.875	11.2999	4069	11.2999	up	down	incorrect
AI.US	C3.ai Inc	20240119	24.35	24.83	23.73	24.81	7137399	24.81	up	down	incorrect
AIF.US	Apollo Tactical Income Fund Inc	20240119	14.49	14.55	14.42	14.52	114896	14.3869	up	down	incorrect
AIG.US	PA	20240119	24.02	24.1699	23.84	24.15	26350	24.15	up	down	incorrect
AIN.US	Albany International Corp	20240119	87.09	88.11	85.9001	88	116846	88	up	down	incorrect
AIO.US	Virtus AllianzGI Artificial Intell & Tech Opps	20240119	18.3	18.5	18.12	18.46	241500	18.46	up	down	incorrect
AIR.US	AAR Corp	20240119	58.45	59.325	57.475	58.81	376653	58.81	up	down	incorrect
AIRC.US	Apartment Income REIT Corp	20240119	33.97	34.54	33.72	34.45	1490797	34.45	up	down	incorrect
AIT.US	Applied Industrial Technologies Inc	20240119	173.12	175.3299	170.94	175	221039	175	up	down	incorrect
AIV.US	Apartment Investment and Management Company	20240119	7.55	7.87	7.535	7.69	2745158	7.69	up	down	incorrect
AIZ.US	Assurant Inc	20240119	167.99	167.99	166.3495	167.82	245983	167.1063	down	down	correct
AIZN.US	Assurant Inc	20240119	20.3	20.64	20.27	20.35	63400	20.35	up	up	correct
AJG.US	Arthur J. Gallagher & Co	20240119	238.12	239.93	237.24	238.79	833600	238.79	up	up	correct
AJX.US	Great Ajax Corp	20240119	5.31	5.4099	5.24	5.34	148970	5.34	up	up	correct
AJXA.US	Great Ajax Corp. 7.25 CV SR NT 24	20240119	24.8	24.82	24.8	24.82	800	24.82	up	up	correct
AKA.US	A.K.A. BRANDS HOLDING CORP.	20240119	8.65	8.991	8.65	8.88	8900	8.88	up	up	correct
AKO.US	B	20240119	14.77	14.83	14.58	14.63	28700	14.63	down	down	correct
AKR.US	Acadia Realty Trust	20240119	16.8	16.98	16.57	16.88	763585	16.88	up	up	correct
AL.US	PA	20240119	24.91	25.0874	24.89	25.03	6017	25.03	up	up	correct
ALB.US	Albemarle Corporation	20240119	118.08	118.09	112.29	115.13	4170326	115.13	down	up	incorrect
ALC.US	Alcon AG	20240119	77.35	77.89	76.97	77.73	947396	77.73	up	down	incorrect
ALCC.US	AltC Acquisition Corp.	20240119	10.65	10.65	10.56	10.63	66000	10.63	down	up	incorrect
ALE.US	ALLETE Inc	20240119	58.81	58.89	58.18	58.72	203400	58.72	down	up	incorrect
ALEX.US	Alexander & Baldwin Inc	20240119	17.73	17.845	17.52	17.76	166843	17.76	up	down	incorrect
ALG.US	Alamo Group Inc	20240119	203.45	205.14	200.36	205.14	75827	205.14	up	down	incorrect
ALIT.US	Alight Inc	20240119	8.33	8.52	8.24	8.51	7497600	8.51	up	down	incorrect
ALK.US	Alaska Air Group Inc	20240119	34.97	35	34.18	34.84	1861762	34.84	down	up	incorrect
ALL.US	The Allstate Corporation	20240119	155	156.52	154.13	154.88	1989700	154.88	down	up	incorrect
ALLE.US	Allegion plc	20240119	121.26	122.505	120.165	122.19	673720	122.19	up	down	incorrect
ALSN.US	Allison Transmission Holdings Inc	20240119	56.71	57.32	55.81	57.27	470200	57.27	up	up	correct
ALTG.US	PA	20240119	25.6	26.06	25.6	26.06	7164	26.06	up	up	correct
ALV.US	Autoliv Inc	20240119	102.42	103.25	101.33	103	519248	103	up	up	correct
ALX.US	Alexander's Inc	20240119	218.25	226.16	218.25	223.03	10416	223.03	up	up	correct
AM.US	Antero Midstream Corporation	20240119	12.18	12.18	12.03	12.15	2969126	11.929	down	down	correct
AMAM.US	Ambrx Biopharma Inc.	20240119	27.55	27.72	27.55	27.65	750825	27.65	up	up	correct
AMBC.US	Ambac Financial Group Inc	20240119	15.99	15.99	15.66	15.8	261445	15.8	down	down	correct
AMBP.US	Ardagh Metal Packaging S.A	20240119	3.6	3.66	3.55	3.66	715190	3.66	up	up	correct
AMC.US	AMC Entertainment Holdings Inc	20240119	4.5	4.53	4.3	4.51	11258100	4.51	up	up	correct
AMCR.US	Amcor plc	20240119	9.45	9.5	9.36	9.47	6896200	9.47	up	up	correct
AME.US	AMETEK Inc	20240119	162.59	162.92	161.47	162.03	1304400	162.03	down	down	correct
AMG.US	Affiliated Managers Group Inc	20240119	151.46	153.34	149.98	153.14	164359	153.14	up	up	correct
AMH.US	PH	20240119	24.9432	24.99	24.865	24.88	69519	24.88	down	down	correct
AMK.US	AssetMark Financial Holdings Inc	20240119	30.2	30.2	29.69	30.09	71051	30.09	down	down	correct
AMN.US	AMN Healthcare Services Inc	20240119	73.13	74.28	71.32	74.19	527273	74.19	up	up	correct
AMP.US	Ameriprise Financial Inc	20240119	377.63	382.255	374.06	381.67	1231824	381.67	up	up	correct
AMPY.US	Amplify Energy Corp	20240119	5.76	5.76	5.605	5.73	321097	5.73	down	down	correct
AMR.US	Alpha Metallurgical Resources Inc	20240119	398.18	403.52	388.17	402.46	394259	402.46	up	up	correct
AMRC.US	Ameresco Inc	20240119	21.62	21.76	20.31	21.71	838569	21.71	up	up	correct
AMRX.US	Amneal Pharmaceuticals Inc	20240119	5.3	5.405	5.24	5.4	1197089	5.4	up	up	correct
AMT.US	American Tower Corporation (REIT)	20240119	204.66	205.14	202.78	203.87	1986366	203.87	down	down	correct
AMWL.US	American Well Corporation	20240119	1.09	1.1	1.03	1.09	996500	1.09
AMX.US	América Móvil S.A.B. de C.V	20240119	18.02	18.615	17.97	18.5	1543381	18.5	up	up	correct
AN.US	AutoNation Inc	20240119	140.68	142.535	138.53	140.59	270369	140.59	down	down	correct
ANET.US	Arista Networks Inc	20240119	260.61	265	259.995	263.51	1901743	263.51	up	up	correct
ANF.US	Abercrombie & Fitch Co	20240119	98.13	101.27	96.97	101.11	1467127	101.11	up	up	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20240119	7.94	8.0011	7.89	7.95	443781	7.8929	up	up	correct
AOMR.US	Angel Oak Mortgage Inc.	20240119	10.59	10.86	10.48	10.72	55100	10.72	up	up	correct
AON.US	Aon plc	20240119	309.01	312.75	307.55	311.58	1492500	310.9387	up	up	correct
AOS.US	A. O. Smith Corporation	20240119	80.56	81.63	80.07	81.21	772269	80.8917	up	up	correct
AP.US	Ampco	20240119	2.42	2.5	2.42	2.46	25515	2.46	up	up	correct
APAM.US	Artisan Partners Asset Management Inc	20240119	41.35	41.87	40.87	41.87	593653	41.87	up	up	correct
APD.US	Air Products and Chemicals Inc	20240119	260.16	261	257.24	260.64	2509600	260.64	up	up	correct
APG.US	APi Group Corporation	20240119	31.9	32	31.27	31.88	985916	31.88	down	down	correct
APH.US	Amphenol Corporation	20240119	97.36	97.75	96.53	97.61	3511008	97.61	up	up	correct
APLE.US	Apple Hospitality REIT Inc	20240119	16.28	16.51	16.1	16.5	2264413	16.421	up	up	correct
AQN.US	Algonquin Power & Utilities Corp	20240119	5.96	6.01	5.9	5.96	6383760	5.96
AQNB.US	AQNB	20240119	24.81	24.89	24.73	24.85	24400	24.85	up	up	correct
AQNU.US	Algonquin Power & Utilities Corp Unit	20240119	21	21.49	20.91	21.25	326900	21.25	up	up	correct
AR.US	Antero Resources Corporation	20240119	21.63	21.95	21.32	21.9	4939856	21.9	up	up	correct
ARC.US	ARC Document Solutions Inc	20240119	3.03	3.03	2.92	2.94	141214	2.8932	down	down	correct
ARCH.US	Arch Resources Inc	20240119	179.46	186.7	178.72	185.75	591190	185.75	up	up	correct
ARCO.US	Arcos Dorados Holdings Inc	20240119	12.135	12.285	11.98	12.28	699943	12.28	up	up	correct
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20240119	13.5	13.67	13.43	13.63	121600	13.63	up	up	correct
ARE.US	Alexandria Real Estate Equities Inc	20240119	122.63	123.91	120.76	123.35	1026040	123.35	up	up	correct
ARES.US	Ares Management Corporation	20240119	114.88	116.52	113.66	116.43	826248	116.43	up	up	correct
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20240119	22.82	22.82	22.82	22.82	400	22.82
ARI.US	Apollo Commercial Real Estate Finance Inc	20240119	11.61	11.73	11.43	11.72	602083	11.72	up	up	correct
ARL.US	American Realty Investors Inc	20240119	22.31	23.04	22.31	23.04	1474	23.04	up	up	correct
ARLO.US	Arlo Technologies Inc	20240119	8.8	8.8	8.62	8.72	609666	8.72	down	down	correct
ARMK.US	Aramark	20240119	28.61	28.875	28.49	28.65	1193831	28.65	up	up	correct
AROC.US	Archrock Inc	20240119	15.04	15.26	14.93	15.26	876200	15.26	up	up	correct
ARR.US	PC	20240119	20.45	20.85	20.45	20.61	7316	20.61	up	up	correct
ARW.US	Arrow Electronics Inc	20240119	117.36	117.56	115.82	116.83	351175	116.83	down	down	correct
ASA.US	ASA Gold and Precious Metals Limited	20240119	14.61	14.68	14.32	14.44	31445	14.44	down	down	correct
ASAI.US	Sendas Distribuidora S.A.	20240119	13.95	14.41	13.84	14.39	347415	14.39	up	up	correct
ASAN.US	Asana Inc	20240119	17.95	18.19	17.595	18.15	1338900	18.15	up	up	correct
ASB.US	PF	20240119	19.62	19.79	19.62	19.79	4873	19.79	up	up	correct
ASC.US	Ardmore Shipping Corporation	20240119	15.6	15.72	15.22	15.58	764288	15.58	down	down	correct
ASG.US	Liberty All	20240119	5.13	5.17	5.09	5.14	273600	5.14	up	up	correct
ASGI.US	Aberdeen Standard Global Infrastructure Income Fund	20240119	17.82	17.89	17.68	17.72	58500	17.56	down	down	correct
ASGN.US	ASGN Incorporated	20240119	91.8	93.37	91.21	93.36	287675	93.36	up	up	correct
ASH.US	Ashland Global Holdings Inc	20240119	78.85	79.1711	77.61	79.02	392262	79.02	up	up	correct
ASIX.US	AdvanSix Inc	20240119	25.23	25.4	24.8	25.22	148961	25.22	down	down	correct
ASPN.US	Aspen Aerogels Inc	20240119	12.3	12.4	11.78	11.97	1071585	11.97	down	down	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20240119	272.15	279.97	267.65	279.16	49579	279.16	up	up	correct
ASX.US	ASE Technology Holding Co. Ltd	20240119	9.11	9.3	9.1025	9.27	7966952	9.27	up	up	correct
ATEN.US	A10 Networks Inc	20240119	13.7	13.7203	13.53	13.58	552855	13.58	down	down	correct
ATGE.US	Adtalem Global Education Inc	20240119	61.49	62.16	60.34	62.02	505737	62.02	up	up	correct
ATH.US	PD	20240119	17.89	17.89	17.63	17.76	59582	17.76	down	down	correct
ATHM.US	Autohome Inc	20240119	24.64	25.36	24.4	25.27	478197	25.27	up	up	correct
ATI.US	Allegheny Technologies Incorporated	20240119	42.79	42.915	41.09	42.01	1066486	42.01	down	down	correct
ATKR.US	Atkore Inc	20240119	153.24	153.94	150.02	153.02	307024	153.02	down	down	correct
ATO.US	Atmos Energy Corporation	20240119	113.3	113.5	112.15	113.08	1169900	113.08	down	down	correct
ATR.US	AptarGroup Inc	20240119	129.71	131.46	128.535	130.8	417963	130.3945	up	up	correct
ATUS.US	Altice USA Inc	20240119	2.26	2.295	2.2	2.2	2176829	2.2	down	down	correct
AU.US	AngloGold Ashanti Limited	20240119	16.18	16.32	16.04	16.23	1509800	16.23	up	up	correct
AUST.US	Austin Gold Corp.	20240119	0.67	0.673	0.635	0.673	21713	0.673	up	up	correct
AVA.US	Avista Corporation	20240119	33.6	33.71	33.19	33.66	493622	33.66	up	up	correct
AVAL.US	Grupo Aval Acciones y Valores S.A	20240119	2.6	2.705	2.57	2.66	67769	2.6411	up	up	correct
AVB.US	AvalonBay Communities Inc	20240119	177.5	180.915	177.01	180.43	1046564	180.43	up	up	correct
AVD.US	American Vanguard Corporation	20240119	9.78	9.95	9.53	9.87	231079	9.87	up	up	correct
AVK.US	Advent Convertible and Income Fund	20240119	11.27	11.33	11.202	11.33	81473	11.33	up	up	correct
AVNS.US	Avanos Medical Inc	20240119	19.27	19.27	18.38	18.89	279505	18.89	down	down	correct
AVNT.US	Avient Corporation	20240119	36.62	36.71	35.81	36.7	380400	36.7	up	up	correct
AVY.US	Avery Dennison Corporation	20240119	198.99	200.71	197.445	200.6	349982	200.6	up	up	correct
AWF.US	AllianceBernstein Global High Income Fund	20240119	10.2	10.24	10.07	10.23	717430	10.166	up	up	correct
AWI.US	Armstrong World Industries Inc	20240119	98.76	99.55	97.65	99.49	253000	99.49	up	up	correct
AWK.US	American Water Works Company Inc	20240119	126.05	126.25	124.48	125.3	1301186	125.3	down	down	correct
AWP.US	Aberdeen Global Premier Properties Fund	20240119	3.7	3.71	3.66	3.7	398846	3.6608
AWR.US	American States Water Company	20240119	77.46	77.8399	76.11	76.7	300333	76.7	down	down	correct
AX.US	Axos Financial Inc	20240119	52.42	53.61	51.82	53.24	426704	53.24	up	up	correct
AXL.US	American Axle & Manufacturing Holdings Inc	20240119	7.38	7.54	7.28	7.52	824392	7.52	up	up	correct
AXP.US	American Express Company	20240119	181	183.38	179.41	183.17	3388500	183.17	up	up	correct
AXR.US	AMREP Corporation	20240119	21.52	21.52	21.52	21.52	1371	21.52
AXS.US	PE	20240119	21.47	21.68	21.3	21.64	64432	21.64	up	up	correct
AXTA.US	Axalta Coating Systems Ltd	20240119	32.86	32.87	32.3	32.45	2976100	32.45	down	down	correct
AYI.US	Acuity Brands Inc	20240119	226.05	231.16	225.015	230.51	248691	230.366	up	up	correct
AYX.US	Alteryx Inc	20240119	47.44	47.52	47.36	47.51	758050	47.51	up	up	correct
AZEK.US	The AZEK Company Inc	20240119	37.12	37.58	36.67	37.43	931100	37.43	up	up	correct
AZO.US	AutoZone Inc	20240119	2728.01	2774.99	2715.88	2746.44	195683	2746.44	up	up	correct
AZUL.US	Azul S.A	20240119	7.73	8.04	7.555	7.96	1168969	7.96	up	up	correct
AZZ.US	AZZ Inc	20240119	58.25	58.77	57.43	58.73	167541	58.57	up	up	correct
B.US	Barnes Group Inc	20240119	30.84	30.93	30.39	30.82	297864	30.82	down	down	correct
BA.US	The Boeing Company	20240119	210.89	215.16	209.23	215.02	14320200	215.02	up	up	correct
BABA.US	Alibaba Group Holding Limited	20240119	67.2	69.905	66.92	69.42	34547699	69.42	up	up	correct
BAC.US	PP	20240119	18.2	18.26	18.05	18.26	21250	18.26	up	up	correct
BAH.US	Booz Allen Hamilton Holding Corporation	20240119	128.02	128.26	127.09	127.49	656700	127.49	down	down	correct
BAK.US	Braskem S.A	20240119	7.27	7.32	7.21	7.22	653032	7.22	down	down	correct
BALY.US	Bally's Corporation	20240119	10.73	10.73	10.21	10.63	296843	10.63	down	down	correct
BAM.US	Brookfield Asset Management Inc	20240119	38.3	39.1	38.12	39.04	1065769	39.04	up	up	correct
BAP.US	Credicorp Ltd	20240119	148.67	149.3	146.05	148.94	146408	148.94	up	up	correct
BARK.US	Original Bark Co	20240119	0.93	0.93	0.86	0.903	682009	0.903	down	down	correct
BAX.US	Baxter International Inc	20240119	38.88	38.88	38.33	38.6	2790192	38.6	down	down	correct
BB.US	BlackBerry Limited	20240119	3.38	3.455	3.345	3.43	7641246	3.43	up	up	correct
BBAR.US	Banco BBVA Argentina S.A	20240119	5.03	5.245	4.97	5.24	667644	5.24	up	up	correct
BBD.US	Banco Bradesco S.A	20240119	3.18	3.2	3.13	3.18	42496770	3.1761
BBDC.US	Barings BDC Inc	20240119	8.84	8.86	8.79	8.84	347538	8.84
BBDO.US	Banco Bradesco S.A	20240119	2.85	2.86	2.82	2.86	4370	2.8562	up	up	correct
BBN.US	BlackRock Taxable Municipal Bond Trust	20240119	16.49	16.61	16.27	16.56	508134	16.56	up	up	correct
BBU.US	Brookfield Business Partners L.P	20240119	19.95	20.32	19.95	20.1518	1653	20.1518	up	up	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20240119	8.66	8.75	8.63	8.75	626143	8.75	up	up	correct
BBW.US	Build	20240119	22	22	21.63	21.99	190882	21.99	down	down	correct
BBWI.US	Bath Body Works Inc	20240119	42.64	42.935	41.96	42.43	2254108	42.43	down	down	correct
BBY.US	Best Buy Co. Inc	20240119	71	71.43	69.66	71	2219189	71
BC.US	PC	20240119	24.26	24.26	24.0594	24.22	9359	24.22	down	down	correct
BCAT.US	BlackRock Capital Allocation Trust	20240119	14.99	15.13	14.9	15.12	424100	15.12	up	up	correct
BCC.US	Boise Cascade Company	20240119	132.99	133.54	129.83	133.44	205906	133.44	up	up	correct
BCE.US	BCE Inc	20240119	41.61	41.77	41.41	41.68	1671711	41.68	up	up	correct
BCH.US	Banco de Chile	20240119	21.65	21.89	21.595	21.89	72323	21.89	up	up	correct
BCO.US	The Brink's Company	20240119	81.78	82.08	80.56	81.88	146228	81.6614	up	up	correct
BCS.US	Barclays PLC	20240119	7.26	7.37	7.23	7.36	17320170	7.36	up	down	incorrect
BCX.US	Blackrock Resources & Commodities Strategy Trust	20240119	8.43	8.46	8.35	8.46	1668686	8.46	up	down	incorrect
BDC.US	Belden Inc	20240119	73.38	73.64	72.27	73.41	189265	73.41	up	down	incorrect
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20240119	7.8	7.8	7.71	7.73	481243	7.73	down	up	incorrect
BDN.US	Brandywine Realty Trust	20240119	5.025	5.1	4.94	5.08	1851565	5.08	up	down	incorrect
BDX.US	Becton Dickinson and Company	20240119	235.22	236.12	233.38	235.89	1255500	235.89	up	down	incorrect
BE.US	Bloom Energy Corporation	20240119	11.22	11.4288	10.96	11.4	5512117	11.4	up	down	incorrect
BEDU.US	Bright Scholar Education Holdings Limited	20240119	1.51	1.52	1.5	1.5	32319	1.5	down	up	incorrect
BEKE.US	KE Holdings Inc	20240119	13.44	13.83	13.14	13.54	17844900	13.54	up	down	incorrect
BEN.US	Franklin Resources Inc	20240119	27.6	27.94	27.27	27.93	3397385	27.93	up	down	incorrect
BEP.US	PA	20240119	16.88	17.08	16.86	17.08	3400	17.08	up	down	incorrect
BEPH.US	BEPH	20240119	15.43	15.54	15.249	15.51	12400	15.51	up	down	incorrect
BERY.US	Berry Global Group Inc	20240119	66.47	67.01	65.99	67	588600	67	up	down	incorrect
BEST.US	BEST Inc	20240119	2.39	2.4867	2.39	2.46	15909	2.46	up	down	incorrect
BF.US	B	20240119	54.62	54.92	53.81	54.6	1393100	54.6	down	down	correct
BFAM.US	Bright Horizons Family Solutions Inc	20240119	96.7	98.67	96.03	98.17	278800	98.17	up	up	correct
BFK.US	BlackRock Municipal Income Trust	20240119	9.88	9.89	9.77	9.88	110800	9.88
BFS.US	Saul Centers Inc	20240119	38.33	38.84	37.97	38.81	30790	38.81	up	up	correct
BFZ.US	BlackRock California Municipal Income Trust	20240119	11.6	11.64	11.44	11.58	51300	11.58	down	down	correct
BG.US	Bunge Limited	20240119	94.14	94.25	92.62	92.68	1796400	92.68	down	down	correct
BGH.US	Barings Global Short Duration High Yield Fund	20240119	13.78	13.78	13.56	13.65	60700	13.544	down	down	correct
BGR.US	BlackRock Energy and Resources Trust	20240119	12.06	12.12	11.94	11.99	46645	11.99	down	down	correct
BGS.US	B&G Foods Inc	20240119	9.84	9.925	9.555	9.88	1168590	9.88	up	up	correct
BGSF.US	BGSF Inc	20240119	9.5	9.6768	9.5	9.6	9562	9.6	up	up	correct
BGT.US	BlackRock Floating Rate Income Trust	20240119	12.12	12.14	12.04	12.14	112598	12.14	up	up	correct
BGY.US	BlackRock Enhanced International Dividend Trust	20240119	5.26	5.26	5.21	5.23	305270	5.23	down	down	correct
BH.US	Biglari Holdings Inc	20240119	152.37	154.67	150.52	151.4	1508	151.4	down	down	correct
BHC.US	Bausch Health Companies Inc	20240119	8.09	8.46	8.06	8.15	6032263	8.15	up	up	correct
BHE.US	Benchmark Electronics Inc	20240119	25.96	25.96	25.57	25.83	169925	25.83	down	up	incorrect
BHG.US	Bright Health Group Inc.	20240119	10.34	11.683	10.25	11.53	29300	11.53	up	down	incorrect
BHK.US	BlackRock Core Bond Trust	20240119	10.57	10.57	10.45	10.53	254587	10.53	down	up	incorrect
BHLB.US	Berkshire Hills Bancorp Inc	20240119	23.68	23.75	23.36	23.6	362909	23.6	down	up	incorrect
BHP.US	BHP Group	20240119	60.24	60.54	59.72	60.53	2475483	60.53	up	down	incorrect
BHR.US	PD	20240119	20.03	20.93	20.03	20.53	1735	20.53	up	down	incorrect
BHV.US	BlackRock Virginia Municipal Bond Trust	20240119	10.64	10.64	10.53	10.59	10700	10.59	down	up	incorrect
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20240119	42.8	44.35	42.02	44.35	995369	44.35	up	down	incorrect
BIG.US	Big Lots Inc	20240119	6.67	6.67	6.12	6.13	1245609	6.13	down	down	correct
BIGZ.US	Blackrock Innovation & Growth Trust	20240119	7.27	7.29	7.22	7.26	942000	7.26	down	down	correct
BILL.US	Bill.com Holdings Inc	20240119	73.25	73.255	70.36	72.5	1573700	72.5	down	down	correct
BIO.US	Bio	20240119	304.55	307.59	302.65	306.62	281000	306.62	up	up	correct
BIP.US	PB	20240119	17.35	17.35	16.88	16.9	21881	16.9	down	down	correct
BIPC.US	Brookfield Infrastructure Corporation	20240119	34.17	34.74	33.5	34.7	507400	34.7	up	up	correct
BIPH.US	Safeplus International Holdings Limited	20240119	17.392	17.57	17.133	17.57	7300	17.57	up	up	correct
BIT.US	BlackRock Multi	20240119	15.03	15.11	14.955	15.05	138679	15.05	up	up	correct
BJ.US	BJ's Wholesale Club Holdings Inc	20240119	67.08	67.35	65.63	65.69	1074530	65.69	down	down	correct
BK.US	The Bank of New York Mellon Corporation	20240119	54.53	55.19	54.28	55.04	7173800	55.04	up	up	correct
BKD.US	Brookdale Senior Living Inc	20240119	5.46	5.79	5.405	5.79	1537894	5.79	up	up	correct
BKE.US	The Buckle Inc	20240119	36.19	36.39	35.585	36.13	483391	36.13	down	down	correct
BKH.US	Black Hills Corporation	20240119	50.45	50.73	49.81	50.23	357700	50.23	down	down	correct
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20240119	11.55	11.62	11.47	11.57	71300	11.57	up	up	correct
BKT.US	BlackRock Income Trust Inc	20240119	12.13	12.18	12	12.03	61560	12.03	down	down	correct
BKU.US	BankUnited Inc	20240119	28.79	29.36	28.44	29.24	1475379	29.24	up	up	correct
BLD.US	TopBuild Corp	20240119	371.82	376.32	367.4901	373.26	165333	373.26	up	up	correct
BLDR.US	Builders FirstSource Inc	20240119	167.38	172.55	165.69	172.51	1509525	172.51	up	up	correct
BLE.US	BlackRock Municipal Income Trust II	20240119	10.4	10.4	10.27	10.4	114600	10.4
BLK.US	BlackRock Inc	20240119	797.75	808.825	794.045	805.44	681544	805.44	up	up	correct
BLND.US	Blend Labs Inc.	20240119	2.28	2.42	2.23	2.41	1264616	2.41	up	up	correct
BLW.US	BlackRock Limited Duration Income Trust	20240119	13.71	13.7268	13.51	13.56	117617	13.56	down	down	correct
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20240119	24.43	24.43	23.64	24.17	191687	24.17	down	down	correct
BMA.US	Banco Macro S.A	20240119	27.94	28.7499	27.4001	28.61	409434	28.61	up	up	correct
BME.US	BlackRock Health Sciences Trust	20240119	42.27	42.312	42	42	26350	42	down	down	correct
BMEZ.US	BlackRock Health Sciences Trust II	20240119	14.91	14.97	14.89	14.94	485600	14.94	up	up	correct
BMI.US	Badger Meter Inc	20240119	151.91	152.18	149.365	151.73	320849	151.73	down	down	correct
BML.US	PL	20240119	21.925	21.98	21.7	21.98	13589	21.5911	up	up	correct
BMO.US	Bank of Montreal	20240119	93.74	95.98	93.55	95.84	631784	94.729	up	up	correct
BMY.US	Bristol	20240119	50.11	50.21	49.43	50.11	23077900	50.11
BNED.US	Barnes & Noble Education Inc	20240119	0.9102	0.9102	0.828	0.8576	1132095	0.8576	down	down	correct
BNL.US	Broadstone Net Lease Inc	20240119	16.51	16.69	16.28	16.64	817500	16.64	up	up	correct
BNS.US	The Bank of Nova Scotia	20240119	45.58	46.25	45.35	46.18	3039485	46.18	up	up	correct
BNY.US	BlackRock New York Municipal Income Trust	20240119	10.29	10.33	10.21	10.33	37700	10.33	up	up	correct
BOE.US	BlackRock Enhanced Global Dividend Trust	20240119	9.97	10.005	9.9	9.99	161564	9.99	up	up	correct
BOH.US	PA	20240119	16.14	16.4889	15.85	15.85	49343	15.85	down	down	correct
BOOT.US	Boot Barn Holdings Inc	20240119	70.32	72.18	69.35	71.89	586651	71.89	up	up	correct
BORR.US	Borr Drilling Limited	20240119	6.67	6.695	6.54	6.68	1345247	6.68	up	up	correct
BOX.US	Box Inc	20240119	25.9	26.255	25.75	26.23	1109883	26.23	up	up	correct
BP.US	BP p.l.c	20240119	34.02	34.02	33.75	33.85	9522800	33.85	down	down	correct
BPT.US	BP Prudhoe Bay Royalty Trust	20240119	2.75	2.83	2.7	2.81	159223	2.81	up	up	correct
BQ.US	Boqii Holding Limited	20240119	0.378	0.39	0.351	0.38	73700	0.38	up	up	correct
BR.US	Broadridge Financial Solutions Inc	20240119	201.89	205.01	201.15	204.89	442629	204.89	up	up	correct
BRBR.US	BellRing Brands Inc	20240119	54.89	54.89	53.135	53.23	1106300	53.23	down	down	correct
BRC.US	Brady Corporation	20240119	59.67	59.9	59.25	59.89	151894	59.89	up	up	correct
BRDG.US	Bridge Investment Group Holdings Inc	20240119	9.21	9.72	9.12	9.71	241534	9.71	up	up	correct
BRFS.US	BRF S.A	20240119	2.52	2.665	2.505	2.65	4161583	2.65	up	up	correct
BRK.US	B	20240119	362.25	368.31	361.02	366.99	4063700	366.99	up	up	correct
BRO.US	Brown & Brown Inc	20240119	74.73	75.255	74.43	74.83	1996658	74.7046	up	up	correct
BROS.US	Dutch Bros Inc.	20240119	27.76	28.34	27.13	28.22	1527000	28.22	up	up	correct
BRSP.US	Brightspire Capital Inc	20240119	7.12	7.18	6.98	7.17	511800	7.17	up	up	correct
BRT.US	BRT Apartments Corp	20240119	17.64	17.87	17.36	17.78	39314	17.78	up	up	correct
BRW.US	Voya Prime Rate Trust	20240119	7.41	7.43	7.36	7.4	136223	7.4	down	down	correct
BRX.US	Brixmor Property Group Inc	20240119	22.3	22.59	22.04	22.5	2605500	22.5	up	up	correct
BSAC.US	Banco Santander	20240119	18.58	18.69	18.41	18.69	234735	18.69	up	up	correct
BSBR.US	Banco Santander (Brasil) S.A	20240119	6.03	6.12	6.01	6.11	1401349	6.0269	up	up	correct
BSIG.US	BrightSphere Investment Group Inc	20240119	19.91	20.605	19.845	20.58	663497	20.58	up	up	correct
BSM.US	Black Stone Minerals L.P	20240119	16.12	16.22	16.0465	16.22	343832	16.22	up	up	correct
BST.US	BlackRock Science and Technology Trust	20240119	34.49	34.62	34.33	34.58	136568	34.58	up	up	correct
BSTZ.US	BlackRock Science and Technology Trust II	20240119	16.68	16.85	16.59	16.84	374100	16.84	up	up	correct
BTA.US	BlackRock Long	20240119	10.07	10.07	9.94	10.03	30400	10.03	down	down	correct
BTCM.US	BIT Mining Limited	20240119	3.74	3.82	3.36	3.79	202500	3.79	up	up	correct
BTI.US	British American Tobacco p.l.c	20240119	29.44	29.58	29.21	29.48	3740000	29.48	up	up	correct
BTO.US	John Hancock Financial Opportunities Fund	20240119	29.89	30.31	29.55	30.31	34900	30.31	up	up	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20240119	20.66	20.88	20.55	20.79	269000	20.79	up	up	correct
BTU.US	Peabody Energy Corporation	20240119	25.55	26.1299	25.37	26.08	6544777	26.08	up	up	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20240119	10.75	10.755	10.61	10.63	1487298	10.63	down	down	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20240119	21.15	21.2141	21	21.1	55968	21.1	down	down	correct
BUR.US	Burford Capital Limited	20240119	14.4	14.68	14.315	14.67	590280	14.67	up	up	correct
BURL.US	Burlington Stores Inc	20240119	196.12	197.31	193.17	194.8	947000	194.8	down	down	correct
BV.US	BrightView Holdings Inc	20240119	8.37	8.5	8.18	8.49	271258	8.49	up	up	correct
BVN.US	Compañía de Minas Buenaventura S.A.A	20240119	14.48	14.905	14.28	14.87	1099071	14.87	up	up	correct
BW.US	PA	20240119	10.5	11.03	10.37	10.65	37510	10.65	up	up	correct
BWA.US	BorgWarner Inc	20240119	32.59	32.88	32.35	32.87	2220941	32.87	up	up	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20240119	8.58	8.59	8.35	8.36	68894	8.2805	down	down	correct
BWSN.US	BWSN	20240119	19.85	20	19.65	19.96	18200	19.96	up	up	correct
BWXT.US	BWX Technologies Inc	20240119	79.75	79.76	78.86	79.52	254000	79.52	down	down	correct
BX.US	The Blackstone Group Inc	20240119	117.42	119.25	116.33	119.08	4079300	118.1795	up	down	incorrect
BXC.US	BlueLinx Holdings Inc	20240119	110.87	111.38	108.75	111.17	51147	111.17	up	down	incorrect
BXMT.US	Blackstone Mortgage Trust Inc	20240119	20.2	20.59	19.92	20.59	2171828	20.59	up	down	incorrect
BXMX.US	Nuveen S&P 500 Buy	20240119	12.85	12.88	12.8	12.84	222000	12.84	down	up	incorrect
BXP.US	Boston Properties Inc	20240119	66.75	68.4	65.95	68.33	1192539	68.33	up	down	incorrect
BXSL.US	Blackstone Secured Lending Fund	20240119	28.37	28.37	28.085	28.25	681100	28.25	down	up	incorrect
BY.US	Byline Bancorp Inc	20240119	22.34	22.65	22.13	22.62	79618	22.62	up	down	incorrect
BYD.US	Boyd Gaming Corporation	20240119	63.94	64.39	63.47	64.18	696987	64.18	up	down	incorrect
BYM.US	BlackRock Municipal Income Quality Trust	20240119	10.93	10.93	10.78	10.92	48300	10.92	down	up	incorrect
BZH.US	Beazer Homes USA Inc	20240119	32.87	32.95	31.37	32.39	399047	32.39	down	up	incorrect
C.US	PN	20240119	29.249	29.32	29.19	29.31	76616	28.5456	up	down	incorrect
CAAP.US	Corporación América Airports S.A	20240119	16.36	16.3975	15.71	15.97	98466	15.97	down	up	incorrect
CABO.US	Cable One Inc	20240119	524.79	532.58	515.45	532.58	54319	532.58	up	down	incorrect
CACI.US	CACI International Inc	20240119	333.12	338.71	330.85	335.83	117132	335.83	up	down	incorrect
CAE.US	CAE Inc	20240119	20.89	20.89	20.49	20.79	191578	20.79	down	up	incorrect
CAF.US	Morgan Stanley China A Share Fund Inc	20240119	12.28	12.31	12.2	12.3	40800	12.3	up	up	correct
CAG.US	Conagra Brands Inc	20240119	28.73	28.85	28.295	28.62	4688745	28.2818	down	down	correct
CAH.US	Cardinal Health Inc	20240119	106.68	107.27	105.18	105.48	1646655	105.48	down	down	correct
CAL.US	Caleres Inc	20240119	29.6	29.76	28.99	29.55	260769	29.55	down	down	correct
CALX.US	Calix Inc	20240119	43.4	43.84	42.51	43.45	368020	43.45	up	down	incorrect
CANG.US	Cango Inc	20240119	1.1	1.1	1.08	1.09	54178	1.09	down	up	incorrect
CAPL.US	CrossAmerica Partners LP	20240119	23.11	23.4499	22.94	23.04	19646	22.5255	down	up	incorrect
CARR.US	Carrier Global Corporation	20240119	55.34	56.06	54.71	55.88	4860868	55.88	up	down	incorrect
CARS.US	Cars.com Inc	20240119	17.52	17.84	17.29	17.71	304245	17.71	up	down	incorrect
CAT.US	Caterpillar Inc	20240119	282.32	286.08	278.95	285.28	3047700	285.28	up	down	incorrect
CATO.US	The Cato Corporation	20240119	7.17	7.24	7.05	7.19	98827	7.19	up	down	incorrect
CB.US	Chubb Limited	20240119	232.92	238.04	232.36	237.32	3549648	237.32	up	down	incorrect
CBD.US	Companhia Brasileira de Distribuição	20240119	0.8189	0.88	0.8189	0.8498	119155	0.8498	up	down	incorrect
CBH.US	AllianzGI Convertible & Income 2024 Target Term Fund	20240119	8.68	8.74	8.66	8.71	28100	8.71	up	down	incorrect
CBRE.US	CBRE Group Inc	20240119	84.81	85.735	83.55	85.51	1509701	85.51	up	down	incorrect
CBT.US	Cabot Corporation	20240119	74.85	75.03	73.38	74.78	174635	74.78	down	down	correct
CBU.US	Community Bank System Inc	20240119	47.93	49.33	47.47	49.32	248699	49.32	up	up	correct
CBZ.US	CBIZ Inc	20240119	63.06	63.58	62.63	63.45	282329	63.45	up	up	correct
CC.US	The Chemours Company	20240119	29.25	29.26	28.52	29.22	817543	29.22	down	down	correct
CCI.US	Crown Castle International Corp. (REIT)	20240119	108.55	108.94	106.8811	107.97	4177296	107.97	down	down	correct
CCJ.US	Cameco Corporation	20240119	47.82	47.95	45.83	46.99	6483883	46.99	down	down	correct
CCK.US	Crown Holdings Inc	20240119	89.31	90.81	88.33	90.64	840117	90.64	up	up	correct
CCL.US	Carnival Corporation & plc	20240119	17.22	17.35	16.82	17.33	21539359	17.33	up	up	correct
CCM.US	Concord Medical Services Holdings Limited	20240119	1.09	1.09	0.99	0.99	4800	0.99	down	down	correct
CCO.US	Clear Channel Outdoor Holdings Inc	20240119	1.53	1.69	1.51	1.66	7214823	1.66	up	up	correct
CCS.US	Century Communities Inc	20240119	87.16	88.75	86.13	88.48	161145	88.48	up	up	correct
CCU.US	Compañía Cervecerías Unidas S.A	20240119	11.94	12.07	11.85	12.07	175546	12.07	up	up	correct
CDE.US	Coeur Mining Inc	20240119	2.64	2.65	2.52	2.6	4932844	2.6	down	down	correct
CDR.US	PC	20240119	11.75	12.05	11.75	11.79	4047	11.79	up	up	correct
CDRE.US	Cadre Holdings Inc.	20240119	33.5	33.94	33.18	33.67	151600	33.5833	up	up	correct
CE.US	Celanese Corporation	20240119	145.85	146.55	143.47	145.13	581200	145.13	down	down	correct
CEE.US	The Central and Eastern Europe Fund Inc	20240119	9.75	9.77	9.67	9.67	28700	9.67	down	down	correct
CEIX.US	CONSOL Energy Inc	20240119	99.98	100.99	98.4	100.92	354033	100.92	up	up	correct
CEM.US	ClearBridge MLP and Midstream Fund Inc	20240119	39.76	40.08	39.05	39.17	357100	39.17	down	down	correct
CEPU.US	Central Puerto S.A	20240119	8.98	9.15	8.75	9.09	280950	9.09	up	up	correct
CF.US	CF Industries Holdings Inc	20240119	75.02	75.2	73.79	74.99	2126520	74.99	down	down	correct
CFG.US	PE	20240119	20.38	20.6133	20.27	20.6133	18579	20.6133	up	up	correct
CGA.US	China Green Agriculture Inc	20240119	2.16	2.16	2.042	2.12	19388	2.12	down	down	correct
CGAU.US	Centerra Gold Inc	20240119	5.41	5.41	5.26	5.38	202100	5.38	down	down	correct
CHCT.US	Community Healthcare Trust Incorporated	20240119	26.07	26.31	25.8	26.29	144950	26.29	up	up	correct
CHD.US	Church & Dwight Co. Inc	20240119	98.04	98.04	96.72	96.93	1430754	96.93	down	down	correct
CHE.US	Chemed Corporation	20240119	594	596.99	590.99	594.41	58748	594.41	up	up	correct
CHGG.US	Chegg Inc	20240119	8.895	9.845	8.895	9.84	4296999	9.84	up	up	correct
CHH.US	Choice Hotels International Inc	20240119	116.25	117.26	115.98	117	343287	117	up	up	correct
CHMI.US	PB	20240119	23.25	23.6	23.25	23.57	2050	23.57	up	up	correct
CHN.US	The China Fund Inc	20240119	9.23	9.38	9.23	9.33	28200	9.33	up	up	correct
CHRB.US	CHRB	20240119	17.49	17.49	17.49	17.49	300	17.49
CHT.US	Chunghwa Telecom Co. Ltd	20240119	37.9	37.9884	37.79	37.91	64056	37.91	up	up	correct
CHWY.US	Chewy Inc	20240119	19.37	19.59	19.03	19.35	6571300	19.35	down	down	correct
CI.US	Cigna Corporation	20240119	309.84	311.05	301	302.06	1760600	302.06	down	down	correct
CIA.US	Citizens Inc	20240119	2.56	2.7383	2.51	2.66	95583	2.66	up	up	correct
CIB.US	Bancolombia S.A	20240119	32.26	32.26	31.63	31.9	474700	31.9	down	down	correct
CIEN.US	Ciena Corporation	20240119	51.5	52.57	51.41	52.51	1833190	52.51	up	up	correct
CIF.US	MFS Intermediate High Income Fund	20240119	1.69	1.6999	1.68	1.6896	39305	1.6896	down	down	correct
CIG.US	Companhia Energética de Minas Gerais	20240119	2.31	2.32	2.295	2.3	1069580	2.3	down	down	correct
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20240119	18.88	19.0493	18.84	18.98	70261	18.98	up	up	correct
CIM.US	PD	20240119	23.265	23.3099	23.2	23.25	38215	23.25	down	down	correct
CINT.US	CI&T Inc	20240119	4.73	4.865	4.72	4.82	19500	4.82	up	up	correct
CIO.US	PA	20240119	18.307	18.5399	18.11	18.3221	1505	18.3221	up	up	correct
CION.US	Cion Investment Corp	20240119	11.08	11.13	10.97	11.06	332300	11.06	down	down	correct
CL.US	Colgate	20240119	80.23	80.59	80.04	80.38	5147500	80.38	up	up	correct
CLB.US	Core Laboratories N.V	20240119	15.77	15.82	15.34	15.42	1094302	15.42	down	down	correct
CLDT.US	PA	20240119	21.745	21.745	21.43	21.45	11531	21.45	down	down	correct
CLF.US	Cleveland	20240119	17.74	17.77	17.46	17.73	6400844	17.73	down	down	correct
CLH.US	Clean Harbors Inc	20240119	165.96	169.77	165.36	169.77	337413	169.77	up	up	correct
CLPR.US	Clipper Realty Inc	20240119	5.08	5.08	5.0008	5.05	14874	5.05	down	down	correct
CLS.US	Celestica Inc	20240119	28.91	31.245	28.69	30.9	3630196	30.9	up	up	correct
CLVT.US	PA	20240119	37.39	38.13	37.39	38.13	1087	38.13	up	up	correct
CLW.US	Clearwater Paper Corporation	20240119	34.13	34.29	33.68	34.1	105467	34.1	down	down	correct
CLX.US	The Clorox Company	20240119	144.23	144.23	141.28	142.22	1269196	141.0244	down	down	correct
CM.US	Canadian Imperial Bank of Commerce	20240119	45.36	46.015	45.2	45.92	2194470	45.92	up	up	correct
CMA.US	Comerica Incorporated	20240119	52.2	52.99	51.49	52.6	4042190	52.6	up	up	correct
CMC.US	Commercial Metals Company	20240119	50.34	50.47	48.945	49.9	1200493	49.9	down	down	correct
CMCM.US	Cheetah Mobile Inc	20240119	2.1693	2.17	2.15	2.15	9563	2.15	down	down	correct
CMG.US	Chipotle Mexican Grill Inc	20240119	2328	2347.302	2327	2334.6	301365	2334.6	up	up	correct
CMI.US	Cummins Inc	20240119	230.76	231.02	226.525	229.21	2466195	229.21	down	down	correct
CMP.US	Compass Minerals International Inc	20240119	21.02	21.29	20.33	21.16	775569	21.16	up	up	correct
CMRE.US	PE	20240119	26.15	26.3	26.15	26.15	8218	26.15
CMS.US	PC	20240119	19.44	19.66	19.21	19.66	9585	19.66	up	up	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20240119	24.54	24.73	24.54	24.7	9600	24.7	up	up	correct
CMSC.US	CMS Energy Corp	20240119	24.72	24.72	24.54	24.68	26300	24.68	down	down	correct
CMSD.US	CMS Energy Corp	20240119	24.62	24.81	24.55	24.79	22400	24.79	up	up	correct
CMTG.US	Claros Mortgage Trust Inc.	20240119	12.31	12.56	12.1	12.54	189000	12.54	up	up	correct
CMU.US	MFS High Yield Municipal Trust	20240119	3.29	3.29	3.25	3.26	49545	3.26	down	down	correct
CNA.US	CNA Financial Corporation	20240119	43.62	43.62	43.16	43.33	203617	43.33	down	down	correct
CNC.US	Centene Corporation	20240119	76.72	76.76	74.12	74.15	4026208	74.15	down	down	correct
CNF.US	CNFinance Holdings Limited	20240119	2.23	2.34	2.23	2.27	14319	2.27	up	up	correct
CNHI.US	CNH Industrial N.V	20240119	11.53	11.67	11.45	11.65	9350220	11.65	up	up	correct
CNI.US	Canadian National Railway Company	20240119	124.49	126.62	123.35	126.15	1082115	126.15	up	up	correct
CNK.US	Cinemark Holdings Inc	20240119	13.81	14.3	13.66	14.25	2312885	14.25	up	up	correct
CNM.US	Core & Main Inc	20240119	40.94	41.06	40.34	41.04	2654985	41.04	up	up	correct
CNMD.US	CONMED Corporation	20240119	104.01	104.07	100.58	101.79	671684	101.79	down	down	correct
CNNE.US	Cannae Holdings Inc	20240119	19.62	19.791	19.27	19.74	420340	19.74	up	up	correct
CNO.US	PA	20240119	16.91	16.9516	16.69	16.7001	3443	16.7001	down	down	correct
CNP.US	CenterPoint Energy Inc	20240119	27.9	27.9	27.51	27.77	4709200	27.77	down	down	correct
CNQ.US	Canadian Natural Resources Limited	20240119	62.59	63.05	62.28	62.98	1981262	62.98	up	up	correct
CNS.US	Cohen & Steers Inc	20240119	66.63	67.62	65.435	67.42	336216	67.42	up	up	correct
CNX.US	CNX Resources Corporation	20240119	19.47	19.83	19.36	19.81	4817988	19.81	up	up	correct
CODI.US	PC	20240119	24.99	25	24.9	24.9712	6973	24.9712	down	down	correct
COE.US	China Online Education Group	20240119	7.6	7.8	7.58	7.7	1389	7.7	up	up	correct
COF.US	PL	20240119	16.97	17.0499	16.75	16.97	51001	16.97
COLD.US	Americold Realty Trust	20240119	29.22	29.53	28.98	29.38	1319298	29.38	up	up	correct
COMP.US	Compass Inc	20240119	3.1	3.29	3.025	3.25	4937694	3.25	up	up	correct
COO.US	The Cooper Companies Inc	20240119	386.12	387.89	382.61	387.5	327194	387.5	up	up	correct
COOK.US	Traeger Inc	20240119	2.24	2.31	2.162	2.31	273590	2.31	up	up	correct
COP.US	ConocoPhillips	20240119	106.05	107.92	105.92	107.87	5702183	107.87	up	up	correct
COR.US	CoreSite Realty Corporation	20240119	221.01	221.31	218.06	218.28	1401100	218.28	down	down	correct
CORR.US	PA	20240119	2.4	4.2	2.3	3.1	63019	3.1	up	up	correct
COTY.US	Coty Inc	20240119	12.08	12.125	11.945	12.1	2948728	12.1	up	up	correct
COUR.US	Coursera Inc	20240119	18.12	18.135	16.948	17.56	3759261	17.56	down	down	correct
CP.US	Canadian Pacific Railway Limited	20240119	78.3	78.67	76.94	78.51	1767800	78.51	up	up	correct
CPA.US	Copa Holdings S.A	20240119	90.73	91.6	88.51	90.29	446850	90.29	down	down	correct
CPAC.US	Cementos Pacasmayo S.A.A	20240119	5.1	5.1	5.03	5.08	13820	5.08	down	down	correct
CPB.US	Campbell Soup Company	20240119	43.79	43.81	43.08	43.15	2228080	43.15	down	down	correct
CPE.US	Callon Petroleum Company	20240119	31.28	31.4	30.8	31.07	4104918	31.07	down	down	correct
CPF.US	Central Pacific Financial Corp	20240119	19.07	19.07	18.67	19.01	111383	19.01	down	down	correct
CPG.US	Crescent Point Energy Corp	20240119	6.34	6.44	6.31	6.44	5751447	6.44	up	up	correct
CPK.US	Chesapeake Utilities Corporation	20240119	100.84	100.84	99.22	100.74	115288	100.74	down	down	correct
CPNG.US	Coupang Inc	20240119	14.99	15	14.83	14.94	6710500	14.94	down	down	correct
CPRI.US	Capri Holdings Limited	20240119	50.51	50.62	50.13	50.22	927900	50.22	down	down	correct
CPS.US	Cooper	20240119	16.63	17.07	16.36	16.72	137960	16.72	up	up	correct
CPT.US	Camden Property Trust	20240119	96.21	99.165	95.74	98.74	1708358	98.74	up	up	correct
CR.US	Crane Co	20240119	116.79	119.04	116.205	118.12	246800	118.12	up	up	correct
CRC.US	California Resources Corp	20240119	50.42	50.67	49.8	50.56	375621	50.56	up	up	correct
CRD.US	B	20240119	12.01	12.27	11.92	12.14	14000	12.14	up	up	correct
CRH.US	CRH plc	20240119	69.5	69.87	68.56	69.86	3588600	69.86	up	up	correct
CRI.US	Carter's Inc	20240119	72.46	73.23	71.81	73.2	487726	73.2	up	up	correct
CRK.US	Comstock Resources Inc	20240119	7.95	7.99	7.77	7.99	5909221	7.99	up	up	correct
CRL.US	Charles River Laboratories International Inc	20240119	206.62	212.26	205.02	212.03	1047527	212.03	up	up	correct
CRM.US	salesforce.com inc	20240119	276.51	282	275.5279	280.88	7413577	280.88	up	up	correct
CRS.US	Carpenter Technology Corporation	20240119	66.15	67.08	65.245	66.38	372736	66.1706	up	down	incorrect
CRT.US	Cross Timbers Royalty Trust	20240119	16.94	16.9569	16.5	16.77	38547	16.6644	down	up	incorrect
CSL.US	Carlisle Companies Incorporated	20240119	309.85	310.85	305.06	308.74	226553	308.74	down	down	correct
CSR.US	PC	20240119	24.19	24.483	24.115	24.27	15390	24.27	up	up	correct
CSTM.US	Constellium SE	20240119	18.08	18.64	17.81	18.61	904924	18.61	up	up	correct
CSV.US	Carriage Services Inc	20240119	23.33	23.45	22.84	23.41	112509	23.3056	up	up	correct
CTA.US	PB	20240119	70	70.25	69.7	70.1	4774	70.1	up	up	correct
CTBB.US	Qwest Corp. NT	20240119	9.3	9.3	9	9.18	70300	9.18	down	down	correct
CTDD.US	Qwest Corp. 6.75% NT 57	20240119	9.38	9.38	9.206	9.27	57500	9.27	down	down	correct
CTLT.US	Catalent Inc	20240119	48.84	49.67	47.86	49.21	1049039	49.21	up	up	correct
CTO.US	PA	20240119	20.25	20.74	20.25	20.7	6634	20.7	up	up	correct
CTOS.US	Custom Truck One Source Inc	20240119	6.24	6.39	6.16	6.38	406300	6.38	up	up	correct
CTR.US	ClearBridge MLP and Midstream Total Return Fund Inc	20240119	35.13	35.54	35.06	35.12	64100	35.12	down	down	correct
CTRA.US	Coterra Energy Inc	20240119	24.51	24.51	24.2	24.38	7486700	24.38	down	up	incorrect
CTS.US	CTS Corporation	20240119	41.67	42.03	41.2	42.01	130995	42.01	up	down	incorrect
CTVA.US	Corteva Inc	20240119	44.17	45.64	44.01	45.6	5115285	45.6	up	down	incorrect
CUBB.US	Customers Bancorp Inc	20240119	21.1	21.1	21	21	1500	21	down	up	incorrect
CUBE.US	CubeSmart	20240119	44.57	45.46	44.36	45.34	2021936	45.34	up	down	incorrect
CUBI.US	PF	20240119	25.1594	25.2721	25.1594	25.23	1223	25.23	up	down	incorrect
CUK.US	Carnival Corporation & plc	20240119	15.62	15.76	15.305	15.76	1512245	15.76	up	down	incorrect
CULP.US	Culp Inc	20240119	5.33	5.33	5.1501	5.19	17974	5.19	down	up	incorrect
CURO.US	CURO Group Holdings Corp	20240119	0.86	0.88	0.8304	0.87	34659	0.87	up	down	incorrect
CURV.US	Torrid Holdings Inc.	20240119	5.91	6.06	5.41	5.52	265700	5.52	down	up	incorrect
CUZ.US	Cousins Properties Incorporated	20240119	23.13	23.52	22.83	23.42	1069407	23.42	up	down	incorrect
CVEO.US	Civeo Corporation	20240119	21.52	22.03	21.44	21.93	46277	21.93	up	up	correct
CVI.US	CVR Energy Inc	20240119	29.81	30.02	29.37	30	570289	30	up	up	correct
CVNA.US	Carvana Co	20240119	43.1	45.43	41.91	44.92	6995104	44.92	up	up	correct
CVS.US	CVS Health Corporation	20240119	73.25	73.589	72.73	73.22	16165390	73.22	down	down	correct
CVX.US	Chevron Corporation	20240119	141.73	142.25	141.01	142.24	11178900	142.24	up	up	correct
CW.US	Curtiss	20240119	224.5	224.5	222.01	222.77	110275	222.77	down	down	correct
CWAN.US	Clearwater Analytics Holdings Inc.	20240119	19.48	19.48	18.62	18.65	2116200	18.65	down	down	correct
CWEN.US	Clearway Energy Inc	20240119	24.71	24.71	24.22	24.61	1030366	24.61	down	down	correct
CWH.US	Camping World Holdings Inc	20240119	24.94	25.77	24.42	25.58	921720	25.58	up	up	correct
CWK.US	Cushman & Wakefield plc	20240119	9.83	10.02	9.6	10.01	1352557	10.01	up	up	correct
CWT.US	California Water Service Group	20240119	47.87	47.87	46.8	47.3	716472	47.3	down	down	correct
CX.US	CEMEX S.A.B. de C.V	20240119	7.42	7.49	7.31	7.46	4994029	7.46	up	up	correct
CXE.US	MFS High Income Municipal Trust	20240119	3.55	3.55	3.46	3.5	85987	3.5	down	down	correct
CXH.US	MFS Investment Grade Municipal Trust	20240119	7.52	7.52	7.41	7.47	28251	7.47	down	down	correct
CXM.US	Sprinklr Inc.	20240119	12.2	12.28	12.007	12.19	1578700	12.19	down	down	correct
CXW.US	CoreCivic Inc	20240119	13.67	13.8	13.5	13.79	1122394	13.79	up	up	correct
CYD.US	China Yuchai International Limited	20240119	8.9	8.9	8.8	8.8	11034	8.8	down	down	correct
CYH.US	Community Health Systems Inc	20240119	3.55	3.7299	3.46	3.69	1837571	3.69	up	up	correct
D.US	Dominion Energy Inc	20240119	45.56	45.57	44.93	45.32	4232800	45.32	down	down	correct
DAC.US	Danaos Corporation	20240119	76.61	76.69	75.56	75.58	123020	75.58	down	down	correct
DAL.US	Delta Air Lines Inc	20240119	38.18	38.25	36.69	37.28	19117350	37.28	down	down	correct
DAN.US	Dana Incorporated	20240119	13	13.145	12.84	13.12	792425	13.12	up	up	correct
DAO.US	Youdao Inc	20240119	3.34	3.358	3.05	3.08	170900	3.08	down	down	correct
DAR.US	Darling Ingredients Inc	20240119	43.45	43.58	42.41	43.55	3292212	43.55	up	up	correct
DASH.US	DoorDash Inc	20240119	105.32	106.56	103.6	106.33	2658000	106.33	up	up	correct
DAVA.US	Endava plc	20240119	78.19	79.29	76.43	78.91	239591	78.91	up	up	correct
DB.US	Deutsche Bank Aktiengesellschaft	20240119	12.91	13.01	12.82	13.01	2654571	13.01	up	up	correct
DBD.US	Diebold Nixdorf Incorporated	20240119	30.06	30.9	29.63	30.9	162000	30.9	up	up	correct
DBI.US	Designer Brands Inc	20240119	8.3	8.37	8.015	8.23	1740140	8.23	down	down	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20240119	15.16	15.18	15.13	15.13	65727	15.13	down	down	correct
DBRG.US	PJ	20240119	23.0132	23.0132	22.74	22.89	28195	22.89	down	down	correct
DCF.US	BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc	20240119	8.21	8.3	8.21	8.3	24836	8.3	up	up	correct
DCI.US	Donaldson Company Inc	20240119	63.73	64.11	63.14	64.1	364856	64.1	up	up	correct
DCO.US	Ducommun Incorporated	20240119	50.22	50.22	48.97	49.19	127760	49.19	down	down	correct
DD.US	DuPont de Nemours Inc	20240119	73.33	73.86	72.86	73.68	3452800	73.68	up	up	correct
DDD.US	3D Systems Corporation	20240119	4.86	4.92	4.69	4.89	1105147	4.89	up	up	correct
DDL.US	Dingdong (Cayman) Limited	20240119	1.18	1.295	1.16	1.23	337791	1.23	up	up	correct
DDS.US	Dillard's Inc	20240119	383.24	383.24	373.7	380.51	77349	380.51	down	down	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20240119	25.53	25.58	25.52	25.58	4300	25.58	up	up	correct
DE.US	Deere & Company	20240119	382.61	384.38	377.33	382.72	1223100	382.72	up	down	incorrect
DEA.US	Easterly Government Properties Inc	20240119	12.82	13.005	12.71	12.99	973557	12.99	up	down	incorrect
DECK.US	Deckers Outdoor Corporation	20240119	744.26	749.49	737.07	749.25	279040	749.25	up	down	incorrect
DEI.US	Douglas Emmett Inc	20240119	13.7	14.7	13.515	14.32	6305772	14.32	up	down	incorrect
DELL.US	Dell Technologies Inc	20240119	79.12	84.755	79.12	83.19	9448917	82.82	up	down	incorrect
DEO.US	Diageo plc	20240119	138.37	138.84	137.26	138.46	684173	138.46	up	down	incorrect
DESP.US	Despegar.com Corp	20240119	8.96	8.96	8.73	8.85	392500	8.85	down	up	incorrect
DFIN.US	Donnelley Financial Solutions Inc	20240119	61.81	62.15	60.74	61.75	105078	61.75	down	up	incorrect
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20240119	18.1	18.19	18.01	18.18	73352	18.0781	up	down	incorrect
DFS.US	Discover Financial Services	20240119	97.49	98.67	96.795	97.33	5514622	97.33	down	up	incorrect
DG.US	Dollar General Corporation	20240119	135.8	136.03	131.19	132.22	3372226	132.22	down	up	incorrect
DGX.US	Quest Diagnostics Incorporated	20240119	134.36	134.38	131.66	132.57	945151	132.57	down	down	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20240119	2.29	2.3	2.28	2.3	737100	2.3	up	up	correct
DHI.US	D.R. Horton Inc	20240119	153.13	155.44	152.32	155.3	2175885	155.3	up	up	correct
DHT.US	DHT Holdings Inc	20240119	11.11	11.17	10.89	10.98	1870725	10.98	down	down	correct
DHX.US	DHI Group Inc	20240119	2.34	2.34	2.26	2.3	88655	2.3	down	down	correct
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20240119	14.33	14.43	14.25	14.42	87400	14.42	up	up	correct
DIN.US	Dine Brands Global Inc	20240119	44.77	45.24	44.26	44.94	207305	44.94	up	up	correct
DIS.US	The Walt Disney Company	20240119	92.32	93.58	91.63	93.06	19782400	93.06	up	up	correct
DK.US	Delek US Holdings Inc	20240119	24.22	24.43	23.85	24.41	717271	24.41	up	up	correct
DKL.US	Delek Logistics Partners LP	20240119	43.7	43.7	43	43.35	23598	42.3839	down	down	correct
DKS.US	DICK'S Sporting Goods Inc	20240119	144.2	147.145	142.89	146.49	1177076	146.49	up	up	correct
DLB.US	Dolby Laboratories Inc	20240119	84.71	84.97	83.84	84.37	337300	84.37	down	down	correct
DLNG.US	PB	20240119	25.21	25.64	25.21	25.38	2470	25.38	up	up	correct
DLR.US	PL	20240119	22.04	22.1499	21.945	22.14	20238	22.14	up	down	incorrect
DLX.US	Deluxe Corporation	20240119	19.16	19.4	18.8313	19.38	202045	19.38	up	down	incorrect
DLY.US	DoubleLine Yield Opportunities Fund Common Shares of Beneficial Interest	20240119	14.76	14.76	14.57	14.73	872700	14.73	down	up	incorrect
DM.US	Desktop Metal Inc	20240119	0.62	0.692	0.585	0.69	8533968	0.69	up	down	incorrect
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20240119	10.12	10.12	9.98	10.08	61300	10.08	down	up	incorrect
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20240119	11.08	11.115	10.88	10.97	107854	10.8517	down	up	incorrect
DNA.US	Ginkgo Bioworks Holdings	20240119	1.22	1.24	1.15	1.21	20512840	1.21	down	up	incorrect
DNB.US	Dun & Bradstreet Holdings Inc	20240119	11.45	11.67	11.375	11.62	2933352	11.62	up	down	incorrect
DNOW.US	NOW Inc	20240119	9.75	9.75	9.54	9.63	1333757	9.63	down	up	incorrect
DNP.US	DNP Select Income Fund Inc	20240119	8.59	8.66	8.47	8.54	941217	8.4787	down	up	incorrect
DOC.US	Physicians Realty Trust	20240119	12.98	13.17	12.81	13.06	1895093	13.06	up	down	incorrect
DOCN.US	DigitalOcean Holdings Inc	20240119	34.86	34.99	34.04	34.66	733900	34.66	down	up	incorrect
DOCS.US	Doximity Inc.	20240119	30.15	30.56	29.7	30.52	1733999	30.52	up	down	incorrect
DOLE.US	Dole plc	20240119	11.64	11.64	11.43	11.58	477055	11.58	down	up	incorrect
DOMA.US	Doma Holdings Inc	20240119	4.28	4.29	4.13	4.22	5900	4.22	down	up	incorrect
DOOR.US	Masonite International Corporation	20240119	91.38	92.51	89.86	92.45	945695	92.45	up	down	incorrect
DOV.US	Dover Corporation	20240119	146.95	148.57	145.87	148.09	524330	148.09	up	down	incorrect
DOW.US	Dow Inc	20240119	52.69	52.9974	52.12	52.81	4171456	52.81	up	down	incorrect
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20240119	9.1	9.11	8.95	8.98	174200	8.98	down	up	incorrect
DPZ.US	Domino's Pizza Inc	20240119	428.3	428.41	421.96	426.77	500959	426.77	down	down	correct
DQ.US	Daqo New Energy Corp	20240119	21.11	21.34	20.2	20.38	1064570	20.38	down	down	correct
DRD.US	DRDGOLD Limited	20240119	7.49	7.49	7.24	7.41	273645	7.41	down	down	correct
DRH.US	PA	20240119	25.69	25.74	25.62	25.74	20845	25.74	up	up	correct
DRI.US	Darden Restaurants Inc	20240119	160.36	160.36	157.655	159.24	1004551	159.24	down	down	correct
DRQ.US	Dril	20240119	21.27	21.27	20.8	21.1	151770	21.1	down	down	correct
DSL.US	DoubleLine Income Solutions Fund	20240119	12.35	12.35	12.19	12.2	982836	12.2	down	down	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20240119	5.61	5.63	5.57	5.62	180117	5.62	up	up	correct
DSU.US	BlackRock Debt Strategies Fund Inc	20240119	10.7	10.7	10.58	10.58	129293	10.58	down	down	correct
DSX.US	PB	20240119	25.8001	25.87	25.8001	25.87	1629	25.87	up	up	correct
DT.US	Dynatrace Inc	20240119	57.38	57.94	56.94	57.9	2599332	57.9	up	up	correct
DTB.US	DTB	20240119	20.02	20.245	19.92	20.245	49000	20.245	up	up	correct
DTC.US	Solo Brands Inc.	20240119	2.97	3.11	2.85	3.07	1449524	3.07	up	up	correct
DTE.US	DTE Energy Company	20240119	105.28	105.56	103.96	104.52	1016900	104.52	down	down	correct
DTF.US	DTF Tax	20240119	10.7	10.7	10.65	10.68	9600	10.68	down	down	correct
DTM.US	DT Midstream Inc	20240119	53.8	53.8	53.38	53.74	684300	53.74	down	down	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20240119	23.96	24.02	23.8	23.94	134700	23.94	down	down	correct
DUK.US	PA	20240119	24.93	25.12	24.9017	25.11	54579	25.11	up	up	correct
DUKB.US	Duke Energy Corp	20240119	24.53	24.9	24.49	24.8	48200	24.8	up	up	correct
DV.US	DoubleVerify Holdings Inc	20240119	40	40	39.2	39.82	1487382	39.82	down	down	correct
DVA.US	DaVita Inc	20240119	105.32	105.5448	104.14	104.76	900745	104.76	down	down	correct
DVN.US	Devon Energy Corporation	20240119	41.05	41.11	40.62	40.97	9173503	40.97	down	down	correct
DX.US	PC	20240119	23.505	23.62	23.45	23.62	6027	23.62	up	up	correct
DXC.US	DXC Technology Company	20240119	22.9	23.11	22.8	23	1791304	23	up	up	correct
DY.US	Dycom Industries Inc	20240119	114.84	115.48	112.54	113.91	340577	113.91	down	down	correct
E.US	Eni S.p.A	20240119	31.6	31.6	31.39	31.53	284378	31.53	down	down	correct
EAF.US	GrafTech International Ltd	20240119	1.5	1.55	1.49	1.5	4620635	1.5
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20240119	21.83	22	21.68	21.99	15354	21.99	up	up	correct
EARN.US	Ellington Residential Mortgage REIT	20240119	6.12	6.1416	6	6.11	236866	6.0317	down	down	correct
EAT.US	Brinker International Inc	20240119	39.47	39.67	38.585	38.89	1232983	38.89	down	down	correct
EB.US	Eventbrite Inc	20240119	7.69	7.845	7.59	7.79	1040759	7.79	up	up	correct
EBF.US	Ennis Inc	20240119	20.47	20.47	20.16	20.28	87515	20.28	down	down	correct
EBR.US	Centrais Elétricas Brasileiras S.A.	20240119	8.45	8.56	8.41	8.5	787104	8.5	up	up	correct
EBS.US	Emergent BioSolutions Inc	20240119	1.85	1.87	1.795	1.83	960160	1.83	down	down	correct
EC.US	Ecopetrol S.A	20240119	11.69	11.785	11.53	11.67	1664140	11.67	down	down	correct
ECAT.US	BlackRock ESG Capital Allocation Trust	20240119	16.21	16.32	16.185	16.3	206200	16.3	up	up	correct
ECC.US	Eagle Point Credit Company Inc	20240119	9.83	9.95	9.83	9.87	568200	9.87	up	up	correct
ECCC.US	Eagle Point Credit Company Inc	20240119	21.94	21.98	21.94	21.98	300	21.98	up	up	correct
ECCW.US	ECCW	20240119	23.786	23.94	23.73	23.87	7000	23.87	up	up	correct
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20240119	24.39	24.59	24.39	24.401	5100	24.401	up	up	correct
ECL.US	Ecolab Inc	20240119	200.62	200.73	198.01	199.87	2739729	199.87	down	down	correct
ECVT.US	Ecovyst Inc	20240119	8.93	8.93	8.695	8.91	940579	8.91	down	down	correct
ED.US	Consolidated Edison Inc	20240119	89.37	90.12	88.83	89.86	1689900	89.86	up	up	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20240119	4.7	4.7	4.65	4.66	152100	4.66	down	down	correct
EDF.US	Stone Harbor Emerging Markets Income Fund	20240119	4.48	4.48	4.31	4.39	189400	4.39	down	down	correct
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20240119	18.88	19.82	18.51	19.72	55628	19.72	up	up	correct
EDR.US	Endeavor Group Holdings Inc	20240119	24.11	24.6591	23.69	24.57	7213017	24.57	up	up	correct
EDU.US	New Oriental Education & Technology Group Inc	20240119	71.98	72.96	70.07	71.95	1749641	71.95	down	down	correct
EEA.US	The European Equity Fund Inc	20240119	8.29	8.34	8.29	8.31	1800	8.31	up	up	correct
EEX.US	Emerald Holding Inc	20240119	6.04	6.15	5.98	6.14	67794	6.14	up	up	correct
EFC.US	PA	20240119	23.26	23.575	23.26	23.53	5431	23.53	up	up	correct
EFR.US	Eaton Vance Senior Floating	20240119	12.75	12.86	12.74	12.84	84586	12.84	up	up	correct
EFT.US	Eaton Vance Floating	20240119	12.64	12.84	12.5855	12.81	95234	12.81	up	up	correct
EFX.US	Equifax Inc	20240119	246.75	246.98	243.29	245.34	1193476	245.34	down	down	correct
EGF.US	BlackRock Enhanced Government Fund Inc	20240119	9.5354	9.59	9.5354	9.59	1485	9.59	up	up	correct
EGHT.US	8x8 Inc	20240119	3.4	3.48	3.31	3.48	1556812	3.48	up	up	correct
EGO.US	Eldorado Gold Corporation	20240119	12.78	12.83	12.36	12.64	1222600	12.64	down	down	correct
EGP.US	EastGroup Properties Inc	20240119	177.52	182.625	177.27	181.56	292988	181.56	up	up	correct
EGY.US	VAALCO Energy Inc	20240119	4.31	4.31	4.215	4.24	440904	4.24	down	down	correct
EHC.US	Encompass Health Corporation	20240119	71	71	69.99	70.46	388087	70.46	down	down	correct
EHI.US	Western Asset Global High Income Fund Inc	20240119	7.15	7.1501	7.07	7.09	52162	7.0235	down	down	correct
EIC.US	Eagle Point Income Company Inc	20240119	15.2	15.225	14.902	15.03	77400	15.03	down	down	correct
EICA.US	Eagle Point Income Company Inc.	20240119	23.36	23.36	23.36	23.36	85	23.36
EIG.US	Employers Holdings Inc	20240119	40.69	40.97	40.4123	40.94	95377	40.94	up	up	correct
EIX.US	Edison International	20240119	69.08	69.08	67.88	68.29	1807793	68.29	down	down	correct
EL.US	The Estée Lauder Companies Inc	20240119	128.08	128.08	124.9	125.83	2766179	125.83	down	down	correct
ELAN.US	Elanco Animal Health Incorporated	20240119	15.06	15.06	14.5	14.6	5520823	14.6	down	down	correct
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20240119	21.73	21.98	21.65	21.95	40820	21.95	up	up	correct
ELF.US	e.l.f. Beauty Inc	20240119	161.17	161.17	153.5	157.79	1721556	157.79	down	down	correct
ELP.US	Companhia Paranaense de Energia	20240119	8.04	8.1	8	8.1	419308	8.1	up	up	correct
ELS.US	Equity LifeStyle Properties Inc	20240119	67.9	68.97	67.48	68.47	823375	68.47	up	up	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20240119	9	9.045	8.88	8.99	1853587	8.906	down	down	correct
EME.US	EMCOR Group Inc	20240119	224.55	225.22	217.22	218.88	244432	218.88	down	down	correct
EMF.US	Templeton Emerging Markets Fund	20240119	10.8	10.94	10.8	10.93	46600	10.93	up	up	correct
EMN.US	Eastman Chemical Company	20240119	87.04	87.12	86.05	86.75	883311	86.75	down	down	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20240119	33.88	34.21	33.86	33.95	18200	33.95	up	up	correct
EMP.US	Entergy Mississippi Inc. 1M BD 66	20240119	22.47	22.68	22.39	22.66	16598	22.66	up	up	correct
EMR.US	Emerson Electric Co	20240119	93.52	95	93.08	94.91	5133595	94.91	up	up	correct
ENB.US	Enbridge Inc	20240119	35.79	36.07	35.64	35.98	6381590	35.98	up	up	correct
ENFN.US	Enfusion Inc.	20240119	8.87	8.87	8.64	8.82	197100	8.82	down	down	correct
ENIC.US	Enel Chile S.A	20240119	2.81	2.87	2.81	2.87	502006	2.87	up	up	correct
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20240119	21.41	21.65	21.38	21.57	2200	21.57	up	up	correct
ENLC.US	EnLink Midstream LLC	20240119	11.83	11.83	11.53	11.55	2091661	11.4243	down	down	correct
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20240119	23.3	23.477	23.25	23.477	2700	23.477	up	up	correct
ENS.US	EnerSys	20240119	97.55	98.06	95.64	97.7	135304	97.7	up	up	correct
ENV.US	Envestnet Inc	20240119	49.24	51	48.85	50.73	383266	50.73	up	up	correct
ENVA.US	Enova International Inc	20240119	55.2	55.68	54.55	55.68	231517	55.68	up	up	correct
ENZ.US	Enzo Biochem Inc	20240119	1.41	1.41	1.319	1.36	197332	1.36	down	down	correct
EOD.US	Wells Fargo Advantage Funds	20240119	4.33	4.35	4.33	4.35	87200	4.35	up	up	correct
EOG.US	EOG Resources Inc	20240119	110	110.18	108.94	110.17	2838373	110.17	up	up	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20240119	16.89	16.9651	16.8105	16.92	64276	16.8105	up	up	correct
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20240119	19.2	19.34	19.15	19.28	109440	19.1648	up	up	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20240119	16.46	16.58	16.42	16.48	28098	16.4175	up	up	correct
EP.US	PC	20240119	46.28	46.97	46.28	46.97	3258	46.97	up	up	correct
EPAC.US	Enerpac Tool Group Corp	20240119	29.81	30	29.42	29.94	185800	29.94	up	up	correct
EPAM.US	EPAM Systems Inc	20240119	300.04	301.99	295.975	300.02	511816	300.02	down	down	correct
EPC.US	Edgewell Personal Care Company	20240119	36.92	37.51	36.4511	37.5	435046	37.5	up	up	correct
EPD.US	Enterprise Products Partners L.P	20240119	26.79	26.93	26.61	26.84	5145683	26.3368	up	up	correct
EPR.US	PG	20240119	19.56	19.89	19.51	19.79	3411	19.79	up	up	correct
EPRT.US	Essential Properties Realty Trust Inc	20240119	24.64	25.11	24.38	25.04	1475935	25.04	up	up	correct
EQC.US	PD	20240119	25.24	25.24	25.2	25.21	4134	24.8087	down	down	correct
EQH.US	PC	20240119	16.29	16.4199	16.28	16.34	80444	16.34	up	up	correct
EQNR.US	Equinor ASA	20240119	28.42	28.42	28.14	28.33	2315194	28.33	down	down	correct
EQR.US	Equity Residential	20240119	59.99	60.56	59.28	60.56	3195231	60.56	up	up	correct
EQS.US	Equus Total Return Inc	20240119	1.48	1.48	1.45	1.45	21530	1.45	down	down	correct
EQT.US	EQT Corporation	20240119	35.05	35.35	34.64	35.33	6086337	35.33	up	up	correct
ERF.US	Enerplus Corporation	20240119	13.81	13.94	13.78	13.84	949121	13.84	up	up	correct
ERJ.US	Embraer S.A	20240119	17.02	17.425	16.89	17.32	830791	17.32	up	up	correct
ES.US	Eversource Energy	20240119	54	54.07	53.01	53.41	5158021	53.41	down	down	correct
ESE.US	ESCO Technologies Inc	20240119	101.12	102.26	99.71	102.12	82313	102.12	up	up	correct
ESI.US	Element Solutions Inc	20240119	22.3	23.17	22.14	22.98	3236400	22.98	up	up	correct
ESMT.US	EngageSmart LLC	20240119	23.05	23.06	23.02	23.03	2106066	23.03	down	down	correct
ESNT.US	Essent Group Ltd	20240119	53.76	55.22	53.53	55.21	767304	55.21	up	up	correct
ESRT.US	Empire State Realty Trust Inc	20240119	9.86	10.1475	9.75	10.06	4438337	10.06	up	up	correct
ESS.US	Essex Property Trust Inc	20240119	239.38	242.135	237.8	240.85	700193	240.85	up	up	correct
ESTC.US	Elastic N.V	20240119	118.9	121.63	118.06	120.33	2314910	120.33	up	up	correct
ETB.US	Eaton Vance Tax	20240119	13.14	13.19	13.1023	13.19	31653	13.0968	up	up	correct
ETD.US	Ethan Allen Interiors Inc	20240119	28.78	29.12	28.38	29.08	148600	29.08	up	up	correct
ETG.US	Eaton Vance Tax	20240119	17.13	17.14	17.02	17.1	110894	16.9999	down	down	correct
ETI.US	P	20240119	23.12	23.3925	23.105	23.3925	2666	23.3925	up	up	correct
ETJ.US	Eaton Vance Risk	20240119	8	8.03	7.99	7.99	162510	7.9321	down	down	correct
ETN.US	Eaton Corporation plc	20240119	241.77	244.62	240.05	244.6	1500400	244.6	up	up	correct
ETO.US	Eaton Vance Tax	20240119	24.2	24.3816	23.97	23.97	10005	23.8326	down	down	correct
ETR.US	Entergy Corporation	20240119	99.2	99.43	98.4	99.08	1420219	99.08	down	down	correct
ETRN.US	Equitrans Midstream Corporation	20240119	10.25	10.37	10.18	10.35	2555997	10.35	up	up	correct
ETV.US	Eaton Vance Tax	20240119	12.51	12.5117	12.47	12.47	253414	12.3751	down	down	correct
ETW.US	Eaton Vance Tax	20240119	7.84	7.87	7.81	7.83	269839	7.7718	down	down	correct
ETWO.US	E2open Parent Holdings Inc	20240119	3.61	3.65	3.5	3.64	2407100	3.64	up	up	correct
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20240119	17.92	17.92	17.69	17.81	19804	17.7318	down	down	correct
ETY.US	Eaton Vance Tax	20240119	12.27	12.37	12.2	12.26	413659	12.1795	down	down	correct
EURN.US	Euronav NV	20240119	17.63	17.63	17.59	17.6	1105465	17.6	down	down	correct
EVA.US	Enviva Partners LP	20240119	0.505	0.51	0.396	0.3996	4320659	0.3996	down	down	correct
EVC.US	Entravision Communications Corporation	20240119	3.91	4.005	3.87	4	206705	4	up	up	correct
EVF.US	Eaton Vance Senior Income Trust	20240119	6.5	6.53	6.4	6.45	72545	6.45	down	down	correct
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20240119	10.57	10.6	10.535	10.57	23708	10.4914
EVH.US	Evolent Health Inc	20240119	29.96	30.285	29.395	30.21	736502	30.21	up	up	correct
EVN.US	Eaton Vance Municipal Income Trust	20240119	9.82	9.86	9.675	9.81	142228	9.81	down	down	correct
EVR.US	Evercore Inc	20240119	171.01	171.86	169.36	171.84	207768	171.84	up	up	correct
EVRG.US	Evergy Inc	20240119	50.9	51.095	50.2699	50.44	2491892	50.44	down	down	correct
EVRI.US	Everi Holdings Inc	20240119	10.64	10.64	10.35	10.47	925019	10.47	down	down	correct
EVT.US	Eaton Vance Tax	20240119	21.92	22.05	21.88	21.96	95988	21.8112	up	up	correct
EVTC.US	EVERTEC Inc	20240119	38.99	39.19	38.85	39.15	210489	39.15	up	up	correct
EW.US	Edwards Lifesciences Corporation	20240119	74.64	74.75	73.53	74.31	3581190	74.31	down	down	correct
EXG.US	Eaton Vance Tax	20240119	7.76	7.77	7.71	7.76	443394	7.7047
EXK.US	Endeavour Silver Corp	20240119	1.72	1.72	1.65	1.71	2569558	1.71	down	down	correct
EXP.US	Eagle Materials Inc	20240119	202.27	204.67	200.08	204.45	171444	204.45	up	up	correct
EXPR.US	Express Inc	20240119	7.37	7.58	7.26	7.45	22152	7.45	up	up	correct
EXR.US	Extra Space Storage Inc	20240119	147	147.73	145.02	146.76	1143343	146.76	down	down	correct
F.US	PC	20240119	24.33	24.59	24.25	24.53	66848	24.53	up	up	correct
FAF.US	First American Financial Corporation	20240119	59.79	60.4175	59.26	60.32	862045	60.32	up	up	correct
FBK.US	FB Financial Corporation	20240119	36.8	37.54	36.18	37.47	201767	37.47	up	up	correct
FBP.US	First BanCorp	20240119	15.59	15.74	15.38	15.74	976998	15.74	up	up	correct
FC.US	Franklin Covey Co	20240119	41.54	41.99	41.03	41.5	77840	41.5	down	down	correct
FCF.US	First Commonwealth Financial Corporation	20240119	14.28	14.51	14.11	14.5	512833	14.5	up	down	incorrect
FCN.US	FTI Consulting Inc	20240119	204.62	205.75	200.15	200.32	351544	200.32	down	up	incorrect
FCPT.US	Four Corners Property Trust Inc	20240119	24.08	24.34	23.79	24.14	522630	24.14	up	down	incorrect
FCRX.US	FCRX	20240119	23.6	23.771	23.27	23.73	1115300	23.73	up	down	incorrect
FCT.US	First Trust Senior Floating Rate Income Fund II	20240119	9.8	9.84	9.74	9.81	112461	9.7152	up	down	incorrect
FCX.US	Freeport	20240119	38.19	38.82	37.78	38.77	13539640	38.77	up	down	incorrect
FDP.US	Fresh Del Monte Produce Inc	20240119	25.24	25.24	24.77	25	208010	25	down	up	incorrect
FDS.US	FactSet Research Systems Inc	20240119	463.53	465.06	459.44	463.45	204596	463.45	down	up	incorrect
FDX.US	FedEx Corporation	20240119	244.79	246.65	242.02	246.53	2410500	246.53	up	down	incorrect
FE.US	FirstEnergy Corp	20240119	37.24	37.25	36.68	37.01	3736743	37.01	down	up	incorrect
FEI.US	First Trust MLP and Energy Income Fund	20240119	8.61	8.61	8.51	8.57	52138	8.5203	down	down	correct
FENG.US	Phoenix New Media Limited	20240119	1.42	1.48	1.42	1.48	388	1.48	up	up	correct
FERG.US	Ferguson plc	20240119	189.52	189.91	187.85	189.61	682890	189.61	up	up	correct
FET.US	Forum Energy Technologies Inc	20240119	20.37	20.5574	19.6701	20.13	26315	20.13	down	down	correct
FF.US	FutureFuel Corp	20240119	5.6	5.62	5.47	5.59	317607	5.59	down	down	correct
FFA.US	First Trust Enhanced Equity Income Fund	20240119	18.24	18.34	18.06	18.3	29800	18.3	up	up	correct
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20240119	14.17	14.34	14.16	14.18	686425	14.0992	up	up	correct
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20240119	3.54	3.56	3.51	3.55	28200	3.55	up	up	correct
FHI.US	Federated Hermes Inc	20240119	35	35.4	34.83	35.4	470615	35.4	up	up	correct
FHN.US	PE	20240119	23.05	23.35	23.05	23.35	5715	23.35	up	up	correct
FICO.US	Fair Isaac Corporation	20240119	1260.25	1266.706	1248.02	1260.21	176049	1260.21	down	down	correct
FIF.US	First Trust Energy Infrastructure Fund	20240119	16.01	16.01	15.85	15.89	72713	15.7917	down	down	correct
FIGS.US	FIGS Inc.	20240119	5.97	5.97	5.74	5.92	3898400	5.92	down	down	correct
FINS.US	Angel Oak Financial Strategies Income Term Trust	20240119	12	12.15	11.87	11.99	132194	11.99	down	down	correct
FINV.US	FinVolution Group	20240119	4.66	4.66	4.53	4.63	609900	4.63	down	down	correct
FIS.US	Fidelity National Information Services Inc	20240119	59.36	60.08	58.62	59.86	4127400	59.86	up	up	correct
FIX.US	Comfort Systems USA Inc	20240119	205.78	206.68	200.615	204.7	246036	204.7	down	up	incorrect
FL.US	Foot Locker Inc	20240119	26.95	26.95	25.92	26.39	3283279	26.39	down	up	incorrect
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20240119	14.87	14.94	14.8	14.92	35419	14.8375	up	down	incorrect
FLNG.US	FLEX LNG Ltd	20240119	29.69	29.7	29.36	29.57	226528	29.57	down	up	incorrect
FLO.US	Flowers Foods Inc	20240119	22.58	22.58	22.305	22.37	720612	22.37	down	up	incorrect
FLOW.US	SPX FLOW Inc	20240119	27.78	27.982	27.69	27.982	2300	27.982	up	down	incorrect
FLR.US	Fluor Corporation	20240119	37.175	37.22	36.48	36.94	1217456	36.94	down	up	incorrect
FLS.US	Flowserve Corporation	20240119	40.3	40.7	40	40.61	620054	40.61	up	down	incorrect
FLT.US	FLEETCOR Technologies Inc	20240119	279.15	282.945	276.765	282.86	297896	282.86	up	down	incorrect
FMC.US	FMC Corporation	20240119	55.17	56.03	54.38	55.65	1489912	55.65	up	down	incorrect
FMN.US	Federated Premier Municipal Income Fund	20240119	10.83	10.87	10.74	10.82	27800	10.785	down	up	incorrect
FMS.US	Fresenius Medical Care AG & Co. KGaA	20240119	19.33	19.56	19.26	19.55	249379	19.55	up	down	incorrect
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20240119	132.28	134.01	131.093	133.65	602584	133.65	up	up	correct
FMY.US	First Trust Mortgage Income Fund	20240119	11.92	11.92	11.84	11.87	2926	11.7885	down	down	correct
FN.US	Fabrinet	20240119	194.47	202.7099	192.48	201.96	516892	201.96	up	up	correct
FNA.US	Paragon 28 Inc.	20240119	11.19	11.29	11.02	11.28	322446	11.28	up	up	correct
FNB.US	PE	20240119	25.3401	25.36	25.3401	25.36	9247	24.9075	up	up	correct
FND.US	Floor & Decor Holdings Inc	20240119	105.69	107.42	104.56	107.36	878600	107.36	up	up	correct
FNF.US	Fidelity National Financial Inc	20240119	48.33	48.97	47.72	48.88	1962477	48.88	up	up	correct
FNV.US	Franco	20240119	108	108	106.34	107.59	569334	107.59	down	down	correct
FOA.US	Finance Of America Companies Inc	20240119	0.9555	0.9555	0.8608	0.9374	84560	0.9374	down	down	correct
FOF.US	Cohen & Steers Closed	20240119	11.21	11.22	11.07	11.19	32200	11.19	down	down	correct
FOR.US	Forestar Group Inc	20240119	33.75	34.115	33.3	33.92	136826	33.92	up	up	correct
FOUR.US	Shift4 Payments Inc	20240119	73.43	75.87	72.5822	75.21	939290	75.21	up	up	correct
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20240119	16.97	16.97	16.79	16.88	245526	16.7466	down	down	correct
FPH.US	Five Point Holdings LLC	20240119	3.3	3.4	3.03	3.07	321047	3.07	down	down	correct
FPI.US	Farmland Partners Inc	20240119	11.33	11.46	11.22	11.45	292673	11.45	up	up	correct
FPL.US	First Trust New Opportunities MLP & Energy Fund	20240119	6.81	6.85	6.77	6.81	27451	6.7731
FR.US	First Industrial Realty Trust Inc	20240119	52.6	54.19	52.5	53.72	1500749	53.72	up	up	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20240119	12.24	12.35	12.16	12.25	147453	12.25	up	up	correct
FRO.US	Frontline Ltd	20240119	22.18	22.5	21.9	22.24	2139659	22.24	up	up	correct
FRT.US	PC	20240119	22.34	22.6969	22.33	22.33	10534	22.33	down	down	correct
FSK.US	FS KKR Capital Corp	20240119	20.7	20.72	20.48	20.62	1251887	20.62	down	down	correct
FSLY.US	Fastly Inc	20240119	18	18.81	17.72	18.76	4567900	18.76	up	up	correct
FSM.US	Fortuna Silver Mines Inc	20240119	3.13	3.22	3.01	3.02	6292640	3.02	down	down	correct
FSR.US	Fisker Inc	20240119	0.82	0.868	0.7627	0.7892	47768273	0.7892	down	down	correct
FSS.US	Federal Signal Corporation	20240119	74.34	74.56	73.19	74.22	290941	74.22	down	down	correct
FT.US	Franklin Universal Trust	20240119	6.42	6.44	6.4	6.41	45700	6.41	down	down	correct
FTCH.US	Farfetch Limited	20240119	0.0499	0.06	0.0406	0.055	917199	0.055	up	up	correct
FTHY.US	First Trust High Yield Opportunities 2027 Term Fund	20240119	13.7	13.72	13.59	13.69	605600	13.5645	down	down	correct
FTI.US	TechnipFMC plc	20240119	19.11	19.51	19.04	19.37	5016198	19.37	up	up	correct
FTK.US	Flotek Industries Inc	20240119	3.1	3.15	3.05	3.06	36500	3.06	down	down	correct
FTS.US	Fortis Inc	20240119	40.02	40.65	39.87	40.48	960660	40.48	up	up	correct
FTV.US	Fortive Corporation	20240119	71.88	72.395	71.09	72.27	1285728	72.27	up	up	correct
FUBO.US	fuboTV Inc	20240119	2.54	2.63	2.47	2.6	8436835	2.6	up	up	correct
FUL.US	H.B. Fuller Company	20240119	78.25	78.29	75.85	76.75	537428	76.75	down	down	correct
FUN.US	Cedar Fair L.P	20240119	39.23	39.72	38.51	39.5	289130	39.5	up	up	correct
FVRR.US	Fiverr International Ltd	20240119	26.79	27.36	25.83	26	1281000	26	down	down	correct
FXLV.US	F45 Training Holdings Inc.	20240119	0.023	0.023	0.023	0.023	2351	0.023
G.US	Genpact Limited	20240119	34.9	35.38	34.7	35.36	976700	35.36	up	up	correct
GAB.US	The Gabelli Equity Trust Inc	20240119	5.08	5.1	5.04	5.07	454600	5.07	down	down	correct
GAM.US	PB	20240119	24.98	25.075	24.98	25.0002	1791	25.0002	up	up	correct
GATO.US	Gatos Silver Inc	20240119	6.07	6.12	5.925	5.98	206000	5.98	down	down	correct
GATX.US	GATX Corporation	20240119	117.1	117.74	115.28	117.33	107240	117.33	up	up	correct
GB.US	Global Blue Group Holding AG	20240119	4.63	4.71	4.6101	4.68	18309	4.68	up	up	correct
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20240119	16.24	16.24	16.06	16.09	45188	16.09	down	down	correct
GBX.US	The Greenbrier Companies Inc	20240119	44.14	44.52	43.28	44.41	472457	44.1189	up	up	correct
GCI.US	Gannett Co Inc	20240119	2.3	2.34	2.235	2.27	740610	2.27	down	down	correct
GCO.US	Genesco Inc	20240119	27.5	27.5	26.68	26.92	145580	26.92	down	down	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20240119	3.56	3.62	3.56	3.6	23300	3.6	up	up	correct
GD.US	General Dynamics Corporation	20240119	251.5	251.5	248.98	249.34	1410200	249.34	down	down	correct
GDDY.US	GoDaddy Inc	20240119	107.51	108.145	107.05	108.04	1505500	108.04	up	up	correct
GDL.US	The GDL Fund	20240119	7.87	7.91	7.87	7.9	19700	7.9	up	up	correct
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20240119	12.54	12.54	12.35	12.41	55345	12.3091	down	down	correct
GDOT.US	Green Dot Corporation	20240119	8.87	8.92	8.555	8.8	581078	8.8	down	down	correct
GDV.US	The Gabelli Dividend & Income Trust	20240119	21.13	21.2	21.03	21.15	167000	21.15	up	up	correct
GE.US	General Electric Company	20240119	128.7	130.05	127.44	129.81	4911878	129.81	up	up	correct
GEF.US	Greif Inc	20240119	63.85	63.85	63.06	63.37	87000	63.37	down	down	correct
GEL.US	Genesis Energy L.P	20240119	11.61	11.66	11.44	11.46	199032	11.3171	down	down	correct
GENI.US	Genius Sports Limited	20240119	6	6.14	5.83	6.08	2424545	6.08	up	up	correct
GEO.US	The GEO Group Inc	20240119	10.78	10.935	10.71	10.93	2756524	10.93	up	up	correct
GES.US	Guess' Inc	20240119	22.42	22.59	22.13	22.56	599516	22.56	up	up	correct
GF.US	The New Germany Fund Inc	20240119	8.23	8.33	8.23	8.32	39900	8.32	up	up	correct
GFF.US	Griffon Corporation	20240119	58.58	58.84	57.45	58.75	227769	58.75	up	up	correct
GFI.US	Gold Fields Limited	20240119	12.54	12.66	12.33	12.65	4982189	12.65	up	up	correct
GFL.US	GFL Environmental Inc	20240119	33.23	33.78	32.92	33.71	1239200	33.71	up	up	correct
GGB.US	Gerdau S.A	20240119	4.24	4.31	4.225	4.29	7024189	4.29	up	up	correct
GGG.US	Graco Inc	20240119	84.86	85.06	83.81	85	476272	85	up	up	correct
GGM.US	Guggenheim Credit Allocation Fund	20240119	26.175	26.175	26.175	26.175	0	26.175
GGT.US	The Gabelli Multimedia Trust Inc	20240119	5.44	5.46	5.32	5.41	36600	5.41	down	down	correct
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20240119	11.45	11.45	11.32	11.44	7200	11.44	down	down	correct
GHC.US	Graham Holdings Company	20240119	706.76	709.9999	703	708.37	14639	706.7228	up	up	correct
GHG.US	GreenTree Hospitality Group Ltd	20240119	3.1356	3.19	3.1356	3.19	2804	3.19	up	up	correct
GHLD.US	Guild Holdings Company	20240119	14	14	14	14	900	14
GHM.US	Graham Corporation	20240119	19.31	19.55	18.93	19.5	65054	19.5	up	down	incorrect
GHY.US	PGIM Global High Yield Fund Inc	20240119	11.19	11.19	11.05	11.16	1630900	11.16	down	up	incorrect
GIB.US	CGI Inc	20240119	107.17	108.64	107	108.48	96876	108.48	up	down	incorrect
GIC.US	Global Industrial Company	20240119	38.34	38.49	37.83	38.32	27077	38.32	down	up	incorrect
GIL.US	Gildan Activewear Inc	20240119	32.06	32.17	31.22	32.1	617456	32.1	up	down	incorrect
GIM.US	Templeton Global Income Fund	20240119	3.77	3.8	3.75	3.79	234379	3.79	up	down	incorrect
GIS.US	General Mills Inc	20240119	63.43	63.44	62.65	63.15	3765600	63.15	down	up	incorrect
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20240119	8.63	8.63	8.63	8.63	0	8.63
GJO.US	Strats Trust Wal Mart Stores Inc. STRT CTF 05	20240119	24.75	24.9	24.53	24.74	2400	24.74	down	down	correct
GJP.US	STRATS Trust For Dominion Resources Inc. Securities Series 2005	20240119	24.31	24.31	24.28	24.3	400	24.3	down	down	correct
GJR.US	Strats Trust For Procter & Gambel Security CTF 2006	20240119	24.43	24.43	24.43	24.43	0	24.43
GJS.US	STRATS Trust for Goldman Sachs Group Securities Series 2006	20240119	22.07	22.07	22.07	22.07	1400	22.07
GJT.US	Strats(SM) Trust For Allstate Corp Securities Series 2006	20240119	22.04	22.1	21.9	22	3412	21.8713	down	down	correct
GKOS.US	Glaukos Corporation	20240119	90.54	91.44	88.8703	91.29	389019	91.29	up	up	correct
GL.US	PD	20240119	19.12	19.17	18.9	19.08	72997	19.08	down	down	correct
GLOB.US	Globant S.A	20240119	229.76	232.625	228.15	231.56	228095	231.56	up	up	correct
GLOG.US	PA	20240119	27.01	27.92	27.01	27.92	2324	27.92	up	up	correct
GLOP.US	PC	20240119	24.41	24.49	24.41	24.46	4512	24.46	up	up	correct
GLP.US	PB	20240119	26.695	26.7788	26.425	26.72	8133	26.1259	up	up	correct
GLT.US	Glatfelter Corporation	20240119	1.39	1.39	1.32	1.36	131535	1.36	down	down	correct
GLW.US	Corning Incorporated	20240119	30.21	30.555	29.82	30.44	5534458	30.44	up	up	correct
GM.US	General Motors Company	20240119	34.59	35.66	34.34	35.51	17595100	35.51	up	up	correct
GME.US	GameStop Corp	20240119	14.36	14.6	14.085	14.51	2396197	14.51	up	up	correct
GMED.US	Globus Medical Inc	20240119	55.94	56.7	55.42	56.52	1787498	56.52	up	up	correct
GMRE.US	PA	20240119	24.8723	24.92	24.8	24.8	12020	24.8	down	down	correct
GMS.US	GMS Inc	20240119	81.81	82.7	81.12	82.65	155820	82.65	up	up	correct
GNK.US	Genco Shipping & Trading Limited	20240119	17.03	17.11	16.74	17.1	925700	17.1	up	up	correct
GNL.US	PB	20240119	20.585	20.585	20.1	20.36	4308	20.36	down	down	correct
GNRC.US	Generac Holdings Inc	20240119	116.35	117.48	114.217	116.82	711062	116.82	up	up	correct
GNT.US	PA	20240119	22.608	22.6423	22.608	22.6423	465	22.6423	up	up	correct
GNW.US	Genworth Financial Inc	20240119	6.09	6.18	6.03	6.17	2066840	6.17	up	up	correct
GOF.US	Guggenheim Strategic Opportunities Fund	20240119	13.35	13.35	13	13.07	739720	13.07	down	down	correct
GOL.US	Gol Linhas Aéreas Inteligentes S.A	20240119	2.66	2.84	2.6	2.79	978800	2.79	up	up	correct
GOLD.US	Barrick Gold Corporation	20240119	15.62	15.67	15.45	15.61	14500000	15.61	down	down	correct
GOLF.US	Acushnet Holdings Corp	20240119	63.72	65.4	63.4	65.19	361841	65.19	up	up	correct
GOOS.US	Canada Goose Holdings Inc	20240119	11.12	11.51	10.87	11.49	1867805	11.49	up	up	correct
GOTU.US	Gaotu Techedu Inc	20240119	3.31	3.34	3.18	3.28	3567300	3.28	down	down	correct
GPC.US	Genuine Parts Company	20240119	139.85	143.32	139.27	142.09	1268073	142.09	up	up	correct
GPI.US	Group 1 Automotive Inc	20240119	272.89	275.67	269.79	273.92	65849	273.92	up	up	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20240119	22.64	22.93	22.53	22.88	9200	22.88	up	up	correct
GPK.US	Graphic Packaging Holding Company	20240119	25.13	25.26	24.85	25.24	3736921	25.24	up	up	correct
GPMT.US	Granite Point Mortgage Trust Inc	20240119	5.6	5.6999	5.4897	5.68	288380	5.68	up	up	correct
GPN.US	Global Payments Inc	20240119	128.48	129.875	127.69	129.46	2228743	129.46	up	up	correct
GPOR.US	Gulfport Energy Corporation	20240119	126.64	126.64	124.27	126.45	118693	126.45	down	down	correct
GPRK.US	GeoPark Limited	20240119	8.84	9.07	8.74	8.77	614542	8.77	down	down	correct
GPS.US	The Gap Inc	20240119	18.51	19.12	18.385	18.94	7343882	18.94	up	up	correct
GRC.US	The Gorman	20240119	33.02	33.14	32.2	32.55	69119	32.55	down	down	correct
GRP.US	UN	20240119	55.3291	56.69	55.3291	56.69	341	56.69	up	up	correct
GRX.US	The Gabelli Healthcare & Wellness Trust	20240119	9.43	9.5	9.42	9.46	49900	9.46	up	up	correct
GS.US	The Goldman Sachs Group Inc	20240119	376.73	383.3	372.07	382.2	2603278	382.2	up	up	correct
GSBD.US	Goldman Sachs BDC Inc	20240119	14.97	14.97	14.8498	14.91	457754	14.91	down	down	correct
GSK.US	GlaxoSmithKline plc	20240119	39.48	39.715	39.37	39.68	3401877	39.68	up	up	correct
GSL.US	PB	20240119	26.08	26.08	25.6	25.7379	19419	25.7379	down	down	correct
GTES.US	Gates Industrial Corporation plc	20240119	13.16	13.22	12.845	13.07	1770784	13.07	down	down	correct
GTLS.US	Chart Industries Inc	20240119	130.68	130.68	123.025	125.86	776136	125.86	down	down	correct
GTN.US	Gray Television Inc	20240119	8.74	8.9475	8.54	8.92	581866	8.92	up	up	correct
GTNA.US	Gray Television Inc	20240119	8.53	8.6	8.53	8.6	1651	8.6	up	up	correct
GTY.US	Getty Realty Corp	20240119	27.5	28	27.12	27.86	294000	27.86	up	up	correct
GUG.US	GUG	20240119	14.12	14.25	14.06	14.25	453100	14.25	up	up	correct
GUT.US	The Gabelli Utility Trust	20240119	5.05	5.16	5.04	5.11	216100	5.11	up	up	correct
GVA.US	Granite Construction Incorporated	20240119	45.63	45.66	44.68	45.31	589584	45.31	down	down	correct
GWRE.US	Guidewire Software Inc	20240119	113.17	115.26	112.19	115.25	667300	115.25	up	up	correct
GWW.US	W.W. Grainger Inc	20240119	875.8	879.56	862.38	864	312677	864	down	down	correct
H.US	Hyatt Hotels Corporation	20240119	129.85	131.09	128.8	130.58	583600	130.58	up	up	correct
HAE.US	Haemonetics Corporation	20240119	83.7	83.99	82.51	83.96	326416	83.96	up	up	correct
HAL.US	Halliburton Company	20240119	33.43	33.98	33.32	33.97	8908700	33.97	up	up	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20240119	22.65	22.71	21.77	22.44	2389468	22.44	down	down	correct
HAYW.US	Hayward Holdings Inc	20240119	12.16	12.44	11.965	12.43	1228500	12.43	up	up	correct
HBB.US	Hamilton Beach Brands Holding Company	20240119	19.14	19.29	19.0001	19.24	32228	19.24	up	up	correct
HBI.US	Hanesbrands Inc	20240119	4.01	4.04	3.88	4.04	4589849	4.04	up	up	correct
HBM.US	Hudbay Minerals Inc	20240119	5.17	5.27	5.06	5.24	2226696	5.24	up	up	correct
HCA.US	HCA Healthcare Inc	20240119	286.09	288.09	283.42	287.77	1212203	287.77	up	up	correct
HCC.US	Warrior Met Coal Inc	20240119	67.83	69.97	66.8801	69.97	944827	69.97	up	up	correct
HCI.US	HCI Group Inc	20240119	90	90	88.21	88.37	44663	88.37	down	down	correct
HCXY.US	Hercules Capital Inc	20240119	24.5	25.03	24.5	25.03	1800	25.03	up	up	correct
HD.US	The Home Depot Inc	20240119	358.81	362.96	356.28	362.41	3233600	362.41	up	up	correct
HDB.US	HDFC Bank Limited	20240119	56.5	56.5	55.11	55.84	7125006	55.84	down	down	correct
HE.US	Hawaiian Electric Industries Inc	20240119	12.95	12.98	12.6	12.72	1968133	12.72	down	down	correct
HEI.US	HEICO Corporation	20240119	178.3	178.89	175.55	176.38	357202	176.38	down	down	correct
HEQ.US	John Hancock Hedged Equity & Income Fund	20240119	10.07	10.09	10.05	10.07	27700	10.07
HES.US	Hess Corporation	20240119	137.25	137.59	136.38	137.32	2674200	137.32	up	up	correct
HESM.US	Hess Midstream LP	20240119	32.4	32.48	32.03	32.13	1091188	32.13	down	down	correct
HFRO.US	PA	20240119	18.65	18.775	18.6	18.75	9377	18.75	up	up	correct
HGLB.US	Highland Global Allocation Fund	20240119	8.12	8.17	7.96	8.17	181200	8.0884	up	up	correct
HGV.US	Hilton Grand Vacations Inc	20240119	41.58	41.93	40.93	41.69	609100	41.69	up	up	correct
HI.US	Hillenbrand Inc	20240119	44.53	45.36	43.91	45.34	230002	45.34	up	up	correct
HIG.US	The Hartford Financial Services Group Inc	20240119	83.97	85.16	83.73	85.02	3015208	85.02	up	up	correct
HII.US	Huntington Ingalls Industries Inc	20240119	261.15	261.15	255.36	256.23	287453	256.23	down	down	correct
HIO.US	Western Asset High Income Opportunity Fund Inc	20240119	3.91	3.92	3.89	3.89	124803	3.855	down	down	correct
HIPO.US	Hippo Holdings Inc	20240119	8.11	8.44	7.75	8.43	96400	8.43	up	up	correct
HIW.US	Highwoods Properties Inc	20240119	21.9	22.76	21.69	22.76	1351773	22.76	up	up	correct
HIX.US	Western Asset High Income Fund II Inc	20240119	4.83	4.85	4.67	4.67	1973424	4.621	down	down	correct
HL.US	PB	20240119	53.79	53.79	53.79	53.79	0	53.79
HLF.US	Herbalife Nutrition Ltd	20240119	12.46	12.69	11.885	12.41	1211685	12.41	down	down	correct
HLI.US	Houlihan Lokey Inc	20240119	118.23	119.48	117.5	119.34	248971	119.34	up	up	correct
HLIO.US	Helios Technologies Inc.	20240119	42	42.17	41.44	42.01	116363	42.01	up	up	correct
HLT.US	Hilton Worldwide Holdings Inc	20240119	186.25	187.6	185.02	187.38	1691762	187.38	up	up	correct
HLX.US	Helix Energy Solutions Group Inc	20240119	9.67	9.73	9.52	9.57	1741969	9.57	down	down	correct
HMC.US	Honda Motor Co. Ltd	20240119	32.23	32.36	31.9905	32.36	1045265	32.36	up	up	correct
HMN.US	Horace Mann Educators Corporation	20240119	33.98	34.04	33.69	34.02	168984	34.02	up	up	correct
HMY.US	Harmony Gold Mining Company Limited	20240119	5.56	5.655	5.515	5.64	3293045	5.64	up	up	correct
HNI.US	HNI Corporation	20240119	40.76	40.7602	40.11	40.61	218703	40.61	down	down	correct
HOG.US	Harley	20240119	33.78	34.35	33.495	34.18	1248091	34.18	up	up	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20240119	23.84	24.61	23.63	24.61	1328830	24.61	up	up	correct
HOV.US	Hovnanian Enterprises Inc	20240119	148.7	151.19	144	150.97	47269	150.97	up	up	correct
HP.US	Helmerich & Payne Inc	20240119	33.16	33.4	32.79	33.38	1179300	33.38	up	up	correct
HPE.US	Hewlett Packard Enterprise Company	20240119	15.03	15.425	14.925	15.37	13251810	15.37	up	up	correct
HPF.US	John Hancock Preferred Income Fund II	20240119	16.04	16.04	15.84	15.94	22051	15.94	down	down	correct
HPI.US	John Hancock Preferred Income Fund	20240119	15.5	15.57	15.37	15.37	98177	15.37	down	down	correct
HPQ.US	HP Inc	20240119	28.74	29.34	28.4	29.12	9815300	29.12	up	up	correct
HPS.US	John Hancock Preferred Income Fund III	20240119	14.32	14.33	14.22	14.3	50464	14.3	down	down	correct
HQH.US	Tekla Healthcare Investors	20240119	17.2	17.2	17.04	17.16	119700	17.16	down	down	correct
HQL.US	Tekla Life Sciences Investors	20240119	13.93	14.03	13.89	13.95	69400	13.95	up	up	correct
HR.US	Healthcare Realty Trust Incorporated	20240119	16.72	17.065	16.4815	16.98	3812619	16.98	up	up	correct
HRB.US	H&R Block Inc	20240119	45.85	46.74	45.64	46.69	909972	46.69	up	up	correct
HRI.US	Herc Holdings Inc	20240119	142.35	143.425	139.01	143.26	176274	143.26	up	up	correct
HRL.US	Hormel Foods Corporation	20240119	31.13	31.13	30.48	30.64	2946175	30.64	down	down	correct
HRT.US	HireRight Holdings Corporation	20240119	12.99	12.99	12.71	12.92	95219	12.92	down	down	correct
HRTG.US	Heritage Insurance Holdings Inc	20240119	6.39	6.5699	6.27	6.51	338020	6.51	up	up	correct
HSBC.US	HSBC Holdings plc	20240119	37.64	38.01	37.56	37.99	2328391	37.99	up	up	correct
HSY.US	The Hershey Company	20240119	191.58	191.85	188.595	190.46	1286196	190.46	down	down	correct
HTD.US	John Hancock Tax	20240119	18.9	18.9	18.6	18.65	99519	18.65	down	down	correct
HTFB.US	Horizon Technology Finance Corporation	20240119	24	24	23.99	23.99	500	23.99	down	down	correct
HTGC.US	Hercules Capital Inc	20240119	17.01	17.05	16.865	16.98	553141	16.98	down	down	correct
HTH.US	Hilltop Holdings Inc	20240119	32.84	33.48	32.62	33.32	641380	33.32	up	up	correct
HTY.US	John Hancock Investments	20240119	5	5.03	4.98	5.02	38600	5.02	up	up	correct
HTZ.US	Hertz Global Holdings Inc Common Stock	20240119	8.64	8.76	8.255	8.62	8906313	8.62	down	down	correct
HUBB.US	Hubbell Incorporated	20240119	326.83	332	323.46	329.62	492591	329.62	up	up	correct
HUBS.US	HubSpot Inc	20240119	579.39	582.67	570.8	581.4	336096	581.4	up	up	correct
HUM.US	Humana Inc	20240119	410.5	412.3945	400.97	401.53	3033980	401.53	down	down	correct
HUN.US	Huntsman Corporation	20240119	23.22	23.46	23.025	23.4	3072860	23.4	up	up	correct
HUYA.US	HUYA Inc	20240119	3.25	3.48	3.235	3.4	2371838	3.4	up	up	correct
HVT.US	Haverty Furniture Companies Inc	20240119	33.59	34.02	33.08	34.01	47686	34.01	up	up	correct
HWM.US	Howmet Aerospace Inc	20240119	55.25	55.925	54.94	55.74	2045914	55.74	up	up	correct
HXL.US	Hexcel Corporation	20240119	71.44	71.55	70.72	71.24	409860	71.24	down	down	correct
HY.US	Hyster	20240119	64.6	64.71	63.1721	64.37	115373	64.37	down	down	correct
HYB.US	The New America High Income Fund Inc	20240119	7.08	7.08	7	7.02	51258	7.02	down	down	correct
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20240119	12.11	12.11	11.9601	11.99	76165	11.8956	down	down	correct
HYT.US	BlackRock Corporate High Yield Fund Inc	20240119	9.52	9.52	9.35	9.38	602609	9.38	down	down	correct
HZO.US	MarineMax Inc	20240119	33.59	34.03	32.8	33.68	235851	33.68	up	up	correct
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20240119	5.67	5.7	5.64	5.69	65200	5.69	up	up	correct
IAG.US	IAMGOLD Corporation	20240119	2.36	2.37	2.23	2.32	9422793	2.32	down	down	correct
IBM.US	International Business Machines Corporation	20240119	170.59	171.58	169.18	171.48	6925800	171.48	up	down	incorrect
IBN.US	ICICI Bank Limited	20240119	23.74	23.89	23.68	23.88	7195543	23.88	up	down	incorrect
IBP.US	Installed Building Products Inc	20240119	188.96	193.05	187.76	191.66	201829	191.66	up	down	incorrect
ICD.US	Independence Contract Drilling Inc	20240119	2.08	2.2099	2.0701	2.09	82168	2.09	up	down	incorrect
ICE.US	Intercontinental Exchange Inc	20240119	127.09	127.31	125.69	126.45	3047186	126.45	down	up	incorrect
ICL.US	ICL Group Ltd	20240119	4.4	4.51	4.36	4.51	904824	4.51	up	down	incorrect
IDA.US	IDACORP Inc	20240119	92.55	92.735	91.58	92.5	246325	91.6871	down	down	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20240119	9.89	9.9	9.83	9.84	10700	9.84	down	down	correct
IDT.US	IDT Corporation	20240119	33.81	33.99	32.77	33.05	89098	33.05	down	down	correct
IEX.US	IDEX Corporation	20240119	205.7	207.545	204.39	207.04	292647	207.04	up	up	correct
IFF.US	International Flavors & Fragrances Inc.	20240119	78.55	79.75	77.97	79.52	1564000	79.52	up	up	correct
IFN.US	The India Fund Inc	20240119	18.6	18.75	18.6	18.72	72800	18.72	up	up	correct
IFS.US	Intercorp Financial Services Inc	20240119	22.55	22.89	22.55	22.82	7864	22.82	up	up	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20240119	8.67	8.7	8.64	8.66	18000	8.66	down	down	correct
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20240119	5.15	5.16	5.09	5.09	119689	5.0497	down	down	correct
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20240119	17.29	17.31	17.15	17.27	15062	17.2013	down	down	correct
IGR.US	CBRE Clarion Global Real Estate Income Fund	20240119	5.19	5.22	5.13	5.22	836300	5.22	up	up	correct
IGT.US	International Game Technology PLC	20240119	26.39	26.42	25.59	26	817000	26	down	down	correct
IH.US	iHuman Inc	20240119	2.8	2.92	2.63	2.9	9490	2.9	up	up	correct
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20240119	4.93	4.99	4.92	4.99	29900	4.99	up	up	correct
IHG.US	InterContinental Hotels Group PLC	20240119	94.82	95.66	94	95.48	132109	95.48	up	up	correct
IHTA.US	Invesco High Income 2024 Target Term Fund	20240119	7.11	7.14	7.11	7.12	22270	7.12	up	up	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20240119	22.36	22.95	22.32	22.42	26600	22.42	up	up	correct
IIIN.US	Insteel Industries Inc	20240119	35.03	35.03	33.22	34.35	132109	34.35	down	down	correct
IIM.US	Invesco Value Municipal Income Trust	20240119	11.42	11.43	11.31	11.42	184756	11.42
IIPR.US	PA	20240119	27.03	27.03	26.81	26.92	3195	26.92	down	down	correct
IMAX.US	IMAX Corporation	20240119	14.25	14.265	14.04	14.13	695771	14.13	down	down	correct
INFA.US	Informatica Inc.	20240119	29.44	30.35	29	30.29	992057	30.29	up	up	correct
INFY.US	Infosys Limited	20240119	19.8	20.03	19.73	19.99	7921191	19.99	up	up	correct
ING.US	ING Groep N.V	20240119	13.87	14	13.825	13.99	2087561	13.99	up	up	correct
INGR.US	Ingredion Incorporated	20240119	110.4	110.4	108.61	109.89	214599	109.89	down	down	correct
INN.US	Summit Hotel Properties Inc	20240119	6.52	6.79	6.42	6.78	1021177	6.78	up	up	correct
INSI.US	Insight Select Income Fund	20240119	15.97	16.04	15.72	15.77	17700	15.77	down	down	correct
INSP.US	Inspire Medical Systems Inc	20240119	197.15	201.23	193.97	200.97	464291	200.97	up	up	correct
INST.US	Instructure Holdings Inc	20240119	25.54	25.54	24.95	25.28	144558	25.28	down	down	correct
INVH.US	Invitation Homes Inc	20240119	33.46	34.18	33.4	33.68	8899082	33.68	up	up	correct
IP.US	International Paper Company	20240119	36.66	36.775	36.06	36.74	2339297	36.74	up	up	correct
IPG.US	The Interpublic Group of Companies Inc	20240119	31.77	31.87	31.23	31.85	3318021	31.85	up	up	correct
IPI.US	Intrepid Potash Inc	20240119	19.23	19.46	18.81	19.43	117793	19.43	up	up	correct
IQI.US	Invesco Quality Municipal Income Trust	20240119	9.34	9.38	9.26	9.33	359467	9.33	down	down	correct
IQV.US	IQVIA Holdings Inc	20240119	213.36	215.607	212.25	215.39	1370094	215.39	up	up	correct
IR.US	Ingersoll Rand Inc	20240119	78.57	78.92	77.87	78.88	2149351	78.88	up	up	correct
IRM.US	Iron Mountain Incorporated	20240119	66.15	67.03	65.4	66.87	1355500	66.87	up	up	correct
IRRX.US	UN	20240119	10.86	10.86	10.86	10.86	0	10.86
IRS.US	WT	20240119	0.5	0.52	0.5	0.519	2533	0.519	up	up	correct
IRT.US	Independence Realty Trust Inc	20240119	14.84	15.55	14.75	15.54	6337368	15.54	up	up	correct
ISD.US	PGIM High Yield Bond Fund Inc	20240119	12.45	12.46	12.24	12.36	151100	12.36	down	down	correct
IT.US	Gartner Inc	20240119	465.1	466.33	460.56	464.88	1080444	464.88	down	down	correct
ITGR.US	Integer Holdings Corporation	20240119	103.43	104	101.825	103.99	180949	103.99	up	up	correct
ITT.US	ITT Inc	20240119	118.76	119.39	117.84	119.27	156505	119.27	up	up	correct
ITUB.US	Itaú Unibanco Holding S.A	20240119	6.62	6.69	6.62	6.66	22649811	6.6563	up	up	correct
ITW.US	Illinois Tool Works Inc	20240119	253.23	255.51	250.87	255.51	895912	255.51	up	down	incorrect
IVR.US	PC	20240119	22.11	22.1519	21.637	22.15	7222	22.15	up	down	incorrect
IVT.US	Inventrust Properties Corp	20240119	24.95	25.24	24.7149	25.12	253033	25.12	up	down	incorrect
IVZ.US	Invesco Ltd	20240119	16.67	17.11	16.48	17.09	4924628	17.09	up	down	incorrect
IX.US	ORIX Corporation	20240119	94.34	94.98	93.9816	94.85	10317	94.85	up	down	incorrect
J.US	Jacobs Engineering Group Inc	20240119	132.27	132.99	130.49	132.27	643141	132.27
JBGS.US	JBG SMITH Properties	20240119	16.45	16.745	16.19	16.71	654303	16.71	up	up	correct
JBK.US	Corporate Backed Trust Certificates Goldman Sachs Capital I Securities	20240119	25.31	25.31	25.31	25.31	0	25.31
JBL.US	Jabil Inc	20240119	124.57	125.03	123.31	124.59	1233836	124.59	up	up	correct
JBT.US	John Bean Technologies Corporation	20240119	91.68	99.67	89.96	99.26	553362	99.26	up	up	correct
JCE.US	Nuveen Core Equity Alpha Fund	20240119	13.3	13.33	13.2	13.32	52400	13.32	up	up	correct
JCI.US	Johnson Controls International plc	20240119	53.66	54.32	52.88	54.19	4095326	54.19	up	up	correct
JEF.US	Jefferies Financial Group Inc	20240119	39.37	40.165	39.12	40.13	1146323	40.13	up	up	correct
JELD.US	JELD	20240119	18.24	18.24	17.63	18.1	413732	18.1	down	down	correct
JEQ.US	Aberdeen Japan Equity Fund Inc	20240119	5.88	5.88	5.83	5.86	8500	5.86	down	up	incorrect
JFR.US	Nuveen Floating Rate Income Fund	20240119	8.26	8.29	8.2	8.29	902167	8.29	up	down	incorrect
JGH.US	Nuveen Global High Income Fund	20240119	12.01	12.01	11.88	11.96	83463	11.96	down	up	incorrect
JHG.US	Janus Henderson Group plc	20240119	28.88	29.465	28.65	29.46	521363	29.46	up	down	incorrect
JHI.US	John Hancock Investors Trust	20240119	13.05	13.05	12.86	12.92	20000	12.92	down	up	incorrect
JHS.US	John Hancock Income Securities Trust	20240119	10.9	10.94	10.89	10.93	38400	10.93	up	down	incorrect
JHX.US	James Hardie Industries plc	20240119	37.43	37.89	37.08	37.72	26714	37.72	up	down	incorrect
JILL.US	J.Jill Inc	20240119	24.31	24.36	23.8	24.33	65900	24.33	up	down	incorrect
JKS.US	JinkoSolar Holding Co. Ltd	20240119	28.3	28.305	27.19	27.62	991411	27.62	down	up	incorrect
JLL.US	Jones Lang LaSalle Incorporated	20240119	170.83	174.17	168.1301	173.51	152036	173.51	up	down	incorrect
JLS.US	Nuveen Mortgage and Income Fund	20240119	16.8	16.8	16.64	16.71	30043	16.71	down	up	incorrect
JMIA.US	Jumia Technologies AG	20240119	3.02	3.02	2.89	2.93	876596	2.93	down	up	incorrect
JMM.US	Nuveen Multi	20240119	5.85	5.87	5.84	5.87	26867	5.87	up	up	correct
JNJ.US	Johnson & Johnson	20240119	161.15	161.92	160.28	161.68	7055800	161.68	up	up	correct
JNPR.US	Juniper Networks Inc	20240119	37.29	37.5	37.28	37.41	4874637	37.41	up	up	correct
JOBY.US	WT	20240119	0.95	0.95	0.8801	0.92	24662	0.92	down	down	correct
JOE.US	The St. Joe Company	20240119	54.63	56.5099	54.2	56.39	185321	56.39	up	up	correct
JOF.US	Japan Smaller Capitalization Fund Inc	20240119	7.55	7.65	7.5	7.57	47500	7.57	up	up	correct
JPC.US	Nuveen Preferred & Income Opportunities Fund	20240119	7.05	7.06	6.92	6.99	4400639	6.99	down	down	correct
JPI.US	Nuveen Preferred and Income Term Fund	20240119	18.38	18.45	18.35	18.45	51463	18.45	up	up	correct
JPM.US	PL	20240119	21.07	21.22	20.95	21.15	164184	20.8664	up	up	correct
JQC.US	Nuveen Credit Strategies Income Fund	20240119	5.18	5.25	5.18	5.23	632497	5.23	up	up	correct
JRI.US	Nuveen Real Asset Income and Growth Fund	20240119	11.52	11.65	11.45	11.62	96551	11.62	up	up	correct
JRS.US	Nuveen Real Estate Income Fund	20240119	7.49	7.56	7.45	7.56	72700	7.56	up	up	correct
JT.US	Jianpu Technology Inc	20240119	0.8	0.8	0.75	0.75	6343	0.75	down	down	correct
JWN.US	Nordstrom Inc	20240119	17.71	18.025	17.45	18.01	5284874	18.01	up	up	correct
K.US	Kellogg Company	20240119	54.61	54.61	53.83	53.93	2019974	53.93	down	down	correct
KAI.US	Kadant Inc	20240119	266.35	270.03	262.672	269.95	76016	269.95	up	up	correct
KAMN.US	Kaman Corporation	20240119	45.07	45.26	44.96	45.05	2636476	45.05	down	down	correct
KAR.US	KAR Auction Services Inc	20240119	13.95	14.06	13.729	14.05	459199	14.05	up	up	correct
KB.US	KB Financial Group Inc	20240119	36.93	37.565	36.81	37.51	184664	37.51	up	up	correct
KBH.US	KB Home	20240119	61.4	61.64	60.525	61.33	800918	61.33	down	down	correct
KBR.US	KBR Inc	20240119	53.71	53.71	53.11	53.43	535494	53.43	down	down	correct
KEN.US	Kenon Holdings Ltd	20240119	24.56	24.835	24.42	24.42	2531	24.42	down	down	correct
KEP.US	Korea Electric Power Corporation	20240119	6.77	6.8	6.69	6.72	77492	6.72	down	down	correct
KEX.US	Kirby Corporation	20240119	77.46	78.02	76.66	77.87	269404	77.87	up	up	correct
KEY.US	PK	20240119	21.25	21.6	20.9896	21.48	51082	21.48	up	up	correct
KEYS.US	Keysight Technologies Inc	20240119	153.11	153.66	151.145	153.63	969463	153.63	up	up	correct
KF.US	The Korea Fund Inc	20240119	21.26	21.45	21.21	21.38	12100	21.38	up	up	correct
KFS.US	Kingsway Financial Services Inc	20240119	8.25	8.25	8.12	8.24	11850	8.24	down	up	incorrect
KFY.US	Korn Ferry	20240119	55.99	56.39	55.265	56.36	229322	56.36	up	down	incorrect
KGC.US	Kinross Gold Corporation	20240119	5.47	5.48	5.38	5.4	13353602	5.4	down	up	incorrect
KIM.US	PM	20240119	23.33	23.43	23.255	23.43	17442	23.43	up	down	incorrect
KIND.US	Nextdoor Holdings Inc.	20240119	1.61	1.61	1.53	1.59	1370900	1.59	down	up	incorrect
KIO.US	KKR Income Opportunities Fund	20240119	12.5	12.53	12.38	12.4	173900	12.4	down	up	incorrect
KKRS.US	KKRS	20240119	18.7	18.92	18.61	18.91	19300	18.91	up	down	incorrect
KMB.US	Kimberly	20240119	123.17	123.57	122.44	122.77	1806019	122.77	down	up	incorrect
KMI.US	Kinder Morgan Inc	20240119	17.38	17.38	17.1	17.2	19017961	16.9203	down	up	incorrect
KMPR.US	Kemper Corporation	20240119	55.56	56.915	55.34	56.01	608744	56.01	up	down	incorrect
KMT.US	Kennametal Inc	20240119	24.37	24.78	23.97	24.56	476120	24.56	up	down	incorrect
KMX.US	CarMax Inc	20240119	68.64	70.16	67.1	69.15	1876575	69.15	up	up	correct
KN.US	Knowles Corporation	20240119	16.64	16.84	16.48	16.84	417649	16.84	up	up	correct
KNOP.US	KNOT Offshore Partners LP	20240119	5.8	5.845	5.65	5.67	42147	5.6435	down	down	correct
KNX.US	Knight	20240119	55.9	56.149	54.4	55.01	2035445	55.01	down	down	correct
KO.US	The Coca	20240119	60.26	60.28	59.64	59.83	14193100	59.83	down	down	correct
KODK.US	Eastman Kodak Company	20240119	3.43	3.51	3.34	3.51	483633	3.51	up	up	correct
KOF.US	Coca	20240119	91.04	91.57	90.095	91.04	106457	91.04
KOP.US	Koppers Holdings Inc	20240119	49.3	49.66	48.39	49.66	108407	49.66	up	up	correct
KORE.US	KORE Group Holdings Inc	20240119	1.02	1.05	0.95	0.98	48600	0.98	down	down	correct
KOS.US	Kosmos Energy Ltd	20240119	6.37	6.38	6.26	6.36	3291200	6.36	down	down	correct
KR.US	The Kroger Co	20240119	46.28	46.31	45.5	45.94	4887900	45.94	down	down	correct
KRC.US	Kilroy Realty Corporation	20240119	37.83	38.99	37.28	38.91	1141588	38.91	up	up	correct
KREF.US	PA	20240119	18.66	18.75	18.44	18.75	9952	18.75	up	up	correct
KRG.US	Kite Realty Group Trust	20240119	21.43	21.66	21.19	21.55	1535370	21.55	up	up	correct
KRO.US	Kronos Worldwide Inc	20240119	9.05	9.05	8.74	8.94	201934	8.94	down	down	correct
KRP.US	Kimbell Royalty Partners LP	20240119	14.47	14.67	14.4	14.67	309844	14.67	up	up	correct
KSM.US	DWS Strategic Municipal Income Trust	20240119	8.63	8.64	8.55	8.63	15200	8.63
KSS.US	Kohl's Corporation	20240119	24.67	24.9	24.03	24.9	4350403	24.9	up	up	correct
KT.US	KT Corporation	20240119	12.58	12.66	12.535	12.65	902094	12.65	up	up	correct
KTB.US	Kontoor Brands Inc	20240119	58.27	58.7	57.41	58.6	245554	58.6	up	up	correct
KTF.US	DWS Municipal Income Trust	20240119	8.83	8.9	8.72	8.87	111300	8.87	up	up	correct
KTH.US	Corts Trust For Peco Energy Capital Trust III	20240119	28.46	28.78	28.46	28.78	400	28.78	up	up	correct
KTN.US	Credit	20240119	26.11	26.2	26.11	26.14	1800	26.14	up	up	correct
KUKE.US	Kuke Music Holding Limited	20240119	1.0502	1.07	1.02	1.0378	8627	1.0378	down	down	correct
KW.US	Kennedy	20240119	10.93	11.19	10.82	11.19	1142677	11.19	up	up	correct
KWR.US	Quaker Chemical Corporation	20240119	194	195.33	190.205	195.03	67242	195.03	up	up	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20240119	8.5	8.5	8.35	8.35	806100	8.35	down	down	correct
L.US	Loews Corporation	20240119	71.95	72.465	71.58	72.2	832836	72.2	up	up	correct
LAC.US	Lithium Americas Corp	20240119	4.83	4.84	4.27	4.54	4108964	4.54	down	down	correct
LAD.US	Lithia Motors Inc	20240119	292.08	298.76	289.12	296.74	145162	296.74	up	up	correct
LADR.US	Ladder Capital Corp	20240119	11.46	11.48	11.24	11.43	630810	11.43	down	down	correct
LAW.US	CS Disco Inc.	20240119	7.96	8.05	7.62	7.96	131778	7.96
LAZ.US	Lazard Ltd	20240119	37.98	38.77	37.76	38.74	562300	38.74	up	up	correct
LBRT.US	Liberty Oilfield Services Inc	20240119	17.33	17.4	17.03	17.23	2399100	17.23	down	down	correct
LC.US	LendingClub Corporation	20240119	7.78	7.995	7.67	7.95	945551	7.95	up	up	correct
LCII.US	LCI Industries	20240119	117.43	117.77	115.09	115.53	756220	115.53	down	down	correct
LCW.US	UN	20240119	10.67	10.67	10.67	10.67	0	10.67
LDI.US	loanDepot Inc	20240119	2.54	2.69	2.47	2.66	423800	2.66	up	up	correct
LDOS.US	Leidos Holdings Inc	20240119	110	110.19	109.07	109.88	505689	109.88	down	down	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20240119	18.61	18.7	18.57	18.66	86200	18.66	up	up	correct
LEA.US	Lear Corporation	20240119	130.5	131.32	129.73	130.21	697400	130.21	down	down	correct
LEG.US	Leggett & Platt Incorporated	20240119	23.27	23.39	22.795	22.85	1900092	22.85	down	down	correct
LEJU.US	Leju Holdings Limited	20240119	1.3	1.39	1.3	1.39	1756	1.39	up	up	correct
LEN.US	Lennar Corporation	20240119	150.67	152.66	149.62	151.81	2272579	151.3211	up	up	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20240119	5.86	5.86	5.76	5.82	155461	5.82	down	down	correct
LEVI.US	Levi Strauss & Co	20240119	15.64	15.689	15.34	15.6	1476000	15.6	down	down	correct
LFT.US	PA	20240119	19.65	19.65	19.55	19.55	466	19.55	down	down	correct
LGF.US	B	20240119	9.98	9.98	9.67	9.97	735129	9.97	down	down	correct
LGFA.US	Lions Gate Entertainment Corp	20240119	10.73	10.73	10.39	10.66	853284	10.66	down	down	correct
LGI.US	Lazard Global Total Return and Income Fund Inc	20240119	15.13	15.2	15.1	15.14	40400	15.14	up	up	correct
LH.US	Laboratory Corporation of America Holdings	20240119	228.31	228.31	223.86	226.15	744900	226.15	down	down	correct
LHX.US	L3Harris Technologies Inc	20240119	206.2	206.2	203.77	204.82	959200	204.82	down	down	correct
LII.US	Lennox International Inc	20240119	440.66	444.2	436.05	444.05	216914	444.05	up	up	correct
LIN.US	Linde plc	20240119	407.12	408	404.26	407.38	2265923	407.38	up	up	correct
LITB.US	LightInTheBox Holding Co. Ltd	20240119	1	1.05	1	1.05	39868	1.05	up	up	correct
LL.US	Lumber Liquidators Holdings Inc	20240119	2.99	3.0699	2.94	2.95	152865	2.95	down	down	correct
LLY.US	Eli Lilly and Company	20240119	622.39	629.59	620	628.58	3120500	628.58	up	up	correct
LMND.US	Lemonade Inc	20240119	16.26	16.46	15.69	16.45	1109400	16.45	up	up	correct
LMT.US	Lockheed Martin Corporation	20240119	460.56	460.85	455.96	457.76	864800	457.76	down	down	correct
LNC.US	Lincoln National Corporation	20240119	27.1	27.51	26.69	27.5	1261100	27.5	up	up	correct
LND.US	BrasilAgro	20240119	5.02	5.06	4.99	5.04	28000	5.04	up	up	correct
LNN.US	Lindsay Corporation	20240119	130.24	130.24	127.85	129.62	122278	129.62	down	down	correct
LOCL.US	Local Bounti Corporation	20240119	1.85	1.98	1.815	1.9	3100	1.9	up	up	correct
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20240119	6.71	6.89	6.59	6.89	387747	6.89	up	up	correct
LOW.US	Lowe's Companies Inc	20240119	218.58	221.56	216.86	220.01	2851899	218.9092	up	up	correct
LPG.US	Dorian LPG Ltd	20240119	41.65	42.17	41.0201	41.92	992529	40.8206	up	up	correct
LPL.US	LG Display Co. Ltd	20240119	4.94	4.99	4.88	4.94	511677	4.94
LPX.US	Louisiana	20240119	67.76	68.48	66.89	67.73	492800	67.73	down	down	correct
LRN.US	Stride Inc	20240119	60.9	62.88	59.955	61.64	2086839	61.64	up	up	correct
LSPD.US	Lightspeed POS Inc	20240119	18.49	18.63	18	18.61	705061	18.61	up	up	correct
LTC.US	LTC Properties Inc	20240119	31.85	32.09	31.55	32.05	301207	31.86	up	up	correct
LTH.US	Life Time Group Holdings Inc.	20240119	14.11	14.17	13.825	14.15	523420	14.15	up	up	correct
LTHM.US	Livent Corporation	20240119	5.5	5.5	4.92	5.07	20257899	5.07	down	down	correct
LU.US	Lufax Holding Ltd	20240119	2.21	2.28	2.12	2.24	4004266	2.24	up	up	correct
LUMN.US	Lumen Technologies Inc	20240119	1.45	1.46	1.31	1.32	15383730	1.32	down	down	correct
LUV.US	Southwest Airlines Co	20240119	30.14	30.14	29.22	29.99	8812600	29.99	down	down	correct
LVS.US	Las Vegas Sands Corp	20240119	49.41	49.43	48.425	48.85	7639527	48.85	down	down	correct
LW.US	Lamb Weston Holdings Inc	20240119	110.42	110.61	108.17	109.24	1235764	108.8561	down	down	correct
LXFR.US	Luxfer Holdings PLC	20240119	8.13	8.13	7.88	8.06	208847	8.06	down	down	correct
LXP.US	PC	20240119	46.5	47.23	46.4681	47.23	5014	46.4199	up	up	correct
LXU.US	LSB Industries Inc	20240119	7.62	7.64	7.3	7.61	455189	7.61	down	down	correct
LYB.US	LyondellBasell Industries N.V	20240119	93.3	93.77	92.31	93.39	1131290	93.39	up	up	correct
LYG.US	Lloyds Banking Group plc	20240119	2.14	2.19	2.13	2.19	9297705	2.19	up	up	correct
LYV.US	Live Nation Entertainment Inc	20240119	91.15	91.2	89.66	91.18	1528179	91.18	up	up	correct
LZB.US	La	20240119	34.56	34.92	33.99	34.88	247501	34.88	up	up	correct
M.US	Macy's Inc	20240119	17.82	17.83	17.135	17.63	11893840	17.63	down	down	correct
MA.US	Mastercard Incorporated	20240119	432.55	437.07	429.34	436.78	2400409	436.78	up	up	correct
MAA.US	PI	20240119	57.1261	57.1261	57.1261	57.1261	153	57.1261
MAC.US	The Macerich Company	20240119	15.39	15.66	15.09	15.66	1758862	15.66	up	up	correct
MAIN.US	Main Street Capital Corporation	20240119	44	44.165	43.78	44.15	310199	44.15	up	up	correct
MAN.US	ManpowerGroup Inc	20240119	76.28	76.57	75.455	76.05	292684	76.05	down	down	correct
MANU.US	Manchester United plc	20240119	20.31	20.72	20.22	20.57	1503356	20.57	up	up	correct
MAS.US	Masco Corporation	20240119	68.45	68.45	67.45	68.06	1935171	68.06	down	down	correct
MATX.US	Matson Inc	20240119	117.5	119.67	115.48	119.6	297800	119.6	up	down	incorrect
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20240119	7.89	7.89	7.8	7.87	81500	7.87	down	up	incorrect
MAX.US	MediaAlpha Inc	20240119	11.01	11.03	10.72	10.85	68026	10.85	down	up	incorrect
MBI.US	MBIA Inc	20240119	5.67	5.96	5.57	5.94	681295	5.94	up	down	incorrect
MC.US	Moelis & Company	20240119	53.38	54	52.48	53.88	904773	53.88	up	down	incorrect
MCB.US	Metropolitan Bank Holding Corp	20240119	46.47	46.84	41.41	45.94	169526	45.94	down	down	correct
MCD.US	McDonald's Corporation	20240119	298	301.08	296.52	300.53	4240800	300.53	up	up	correct
MCI.US	Barings Corporate Investors	20240119	18.51	18.69	18.42	18.52	118500	18.52	up	up	correct
MCK.US	McKesson Corporation	20240119	493.24	494.3	484.27	484.6	876770	484.6	down	down	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20240119	7.19	7.28	7.13	7.21	40800	7.21	up	up	correct
MCO.US	Moody's Corporation	20240119	385.46	388.13	383.39	386.84	582200	386.84	up	up	correct
MCR.US	MFS Charter Income Trust	20240119	6.35	6.3648	6.3	6.33	42768	6.33	down	down	correct
MCS.US	The Marcus Corporation	20240119	13.65	13.76	13.49	13.7	272692	13.7	up	up	correct
MCW.US	Mister Car Wash Inc.	20240119	8.29	8.61	8.18	8.59	1450439	8.59	up	up	correct
MCY.US	Mercury General Corporation	20240119	40.2	40.68	39.74	40.65	153577	40.65	up	up	correct
MD.US	MEDNAX Inc	20240119	9.49	9.49	9.195	9.32	465117	9.32	down	down	correct
MDC.US	M.D.C. Holdings Inc	20240119	62.85	62.92	62.61	62.64	4054400	62.64	down	down	correct
MDT.US	Medtronic plc	20240119	86.26	86.71	85.72	86.49	4819000	86.49	up	up	correct
MDU.US	MDU Resources Group Inc	20240119	19	19.09	18.7923	19.01	1001190	19.01	up	up	correct
MEC.US	Mayville Engineering Company Inc	20240119	13.37	13.47	13.15	13.39	26400	13.39	up	up	correct
MED.US	Medifast Inc	20240119	52.49	53.9	51.5	53.28	836639	53.28	up	up	correct
MEG.US	Montrose Environmental Group Inc	20240119	27.71	28.34	27.14	28.26	498968	28.26	up	up	correct
MEGI.US	MainStay CBRE Global Infrastructure Megatrends Fund	20240119	13.15	13.21	13.01	13.1	215000	12.9759	down	down	correct
MEI.US	Methode Electronics Inc	20240119	20.81	20.87	20.49	20.86	167347	20.86	up	up	correct
MER.US	PK	20240119	25.3	25.36	25.3	25.33	20870	25.33	up	up	correct
MET.US	PF	20240119	21.01	21.2	20.87	21.2	81917	21.2	up	up	correct
MFA.US	PC	20240119	21.15	21.15	21	21.1016	15212	21.1016	down	down	correct
MFC.US	Manulife Financial Corporation	20240119	21.07	21.305	20.96	21.2	2945995	21.2	up	up	correct
MFG.US	Mizuho Financial Group Inc	20240119	3.45	3.48	3.44	3.48	570637	3.48	up	up	correct
MFM.US	MFS Municipal Income Trust	20240119	5.14	5.14	5.06	5.11	127061	5.11	down	down	correct
MFV.US	MFS Special Value Trust	20240119	4.06	4.0697	4.04	4.06	14819	4.06
MG.US	Mistras Group Inc	20240119	7.75	7.79	7.58	7.7	64200	7.7	down	down	correct
MGA.US	Magna International Inc	20240119	54.19	54.79	53.38	54.56	885622	54.56	up	up	correct
MGF.US	MFS Government Markets Income Trust	20240119	3.1711	3.1711	3.14	3.15	57972	3.15	down	down	correct
MGM.US	MGM Resorts International	20240119	43.05	43.26	42.26	43	5465471	43	down	down	correct
MGR.US	Affiliated Managers Group Inc	20240119	22.15	22.65	22.129	22.63	27900	22.63	up	up	correct
MGRB.US	MGRB	20240119	18.08	18.448	17.976	18.33	16900	18.33	up	up	correct
MGRD.US	MGRD	20240119	16.2	16.38	15.945	16.38	15000	16.38	up	up	correct
MGY.US	Magnolia Oil & Gas Corporation	20240119	19.55	19.61	19.16	19.61	2397282	19.61	up	up	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20240119	11.71	11.85	11.58	11.64	611000	11.64	down	down	correct
MHF.US	Western Asset Municipal High Income Fund Inc	20240119	6.39	6.42	6.35	6.42	45548	6.398	up	up	correct
MHI.US	Pioneer Municipal High Income Fund Inc	20240119	8.4	8.41	8.34	8.38	106000	8.38	down	down	correct
MHK.US	Mohawk Industries Inc	20240119	100.45	100.45	98.49	99.93	566248	99.93	down	down	correct
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20240119	15.92	15.99	15.92	15.99	3500	15.99	up	up	correct
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20240119	10.36	10.4	10.26	10.37	49700	10.37	up	up	correct
MHNC.US	Maiden Holdings North America Ltd	20240119	18.03	18.14	18.03	18.1	800	18.1	up	up	correct
MIN.US	MFS Intermediate Income Trust	20240119	2.78	2.78	2.72	2.73	179632	2.73	down	down	correct
MIO.US	MIO	20240119	10.64	10.64	10.48	10.56	32900	10.56	down	down	correct
MIR.US	Mirion Technologies Inc	20240119	9.47	9.5075	9.33	9.5	939537	9.5	up	up	correct
MITT.US	PC	20240119	22.79	22.96	22.45	22.7	4379	22.7	down	down	correct
MIXT.US	MiX Telematics Limited	20240119	8.58	9.26	8.58	9.1	235708	9.1	up	up	correct
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20240119	11.13	11.13	10.96	11.1	119600	11.1	down	down	correct
MKC.US	V	20240119	64.43	65	63.92	65	2900	65	up	up	correct
MKL.US	Markel Corporation	20240119	1444	1451.554	1435	1447.81	27776	1447.81	up	up	correct
ML.US	MoneyLion Inc	20240119	51.21	51.21	47.272	48.69	172400	48.69	down	down	correct
MLI.US	Mueller Industries Inc	20240119	45.92	46.32	45.2	46.29	715607	46.29	up	up	correct
MLM.US	Martin Marietta Materials Inc	20240119	506.11	506.11	498.255	505.48	287641	505.48	down	up	incorrect
MLNK.US	MeridianLink Inc.	20240119	22.69	22.76	22.23	22.75	76716	22.75	up	down	incorrect
MLP.US	Maui Land & Pineapple Company Inc	20240119	19.51	19.6511	18.73	18.85	15266	18.85	down	up	incorrect
MLR.US	Miller Industries Inc	20240119	39.32	39.49	38.61	39.34	35491	39.34	up	down	incorrect
MMC.US	Marsh & McLennan Companies Inc	20240119	199.52	200.32	198.01	199.1	2161371	198.3901	down	up	incorrect
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20240119	16.21	16.33	16.01	16.24	64200	16.24	up	down	incorrect
MMI.US	Marcus & Millichap Inc	20240119	37.01	37.81	36.63	37.7	111241	37.7	up	down	incorrect
MMM.US	3M Company	20240119	106.74	108.36	105.1	107.76	3269500	107.76	up	down	incorrect
MMS.US	Maximus Inc	20240119	82.36	82.36	80.59	81.69	306456	81.69	down	down	correct
MMT.US	MFS Multimarket Income Trust	20240119	4.58	4.58	4.54	4.54	68437	4.54	down	down	correct
MMU.US	Western Asset Managed Municipals Fund Inc	20240119	9.93	9.96	9.83	9.94	99436	9.8987	up	up	correct
MNSO.US	MINISO Group Holding Limited	20240119	21.56	21.88	20.21	21.18	2458100	21.18	down	down	correct
MO.US	Altria Group Inc	20240119	40.49	40.52	40.15	40.33	7826700	40.33	down	down	correct
MOD.US	Modine Manufacturing Company	20240119	66.51	66.82	64.33	66.35	964193	66.35	down	down	correct
MODN.US	Model N Inc	20240119	27.1	27.84	26.87	27.78	231217	27.78	up	up	correct
MOG.US	A	20240119	142.31	144.4599	140.72	141.97	100652	141.97	down	down	correct
MOGU.US	MOGU Inc	20240119	2.15	2.15	2.08	2.13	1690	2.13	down	down	correct
MOH.US	Molina Healthcare Inc	20240119	381.57	384.2	364.41	365.51	613502	365.51	down	down	correct
MOS.US	The Mosaic Company	20240119	32.21	32.3	31.545	32.1	6090557	32.1	down	down	correct
MOV.US	Movado Group Inc	20240119	28.03	28.36	27.51	28.31	138319	28.31	up	up	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20240119	11.5	11.58	11.42	11.54	26500	11.54	up	up	correct
MPC.US	Marathon Petroleum Corporation	20240119	152.32	153.08	151.733	152.98	2492742	152.98	up	up	correct
MPLX.US	MPLX LP	20240119	36.94	37.19	36.94	37.09	2198932	36.2785	up	up	correct
MPV.US	Barings Participation Investors	20240119	15.86	15.92	15.52	15.77	49600	15.77	down	down	correct
MPW.US	Medical Properties Trust Inc	20240119	3.07	3.095	2.92	3.07	24195650	3.07
MPX.US	Marine Products Corporation	20240119	10.55	10.87	10.44	10.86	51751	10.86	up	up	correct
MQT.US	BlackRock MuniYield Quality Fund II Inc	20240119	10.1	10.1	9.97	10.06	68500	10.06	down	down	correct
MQY.US	BlackRock MuniYield Quality Fund Inc	20240119	11.93	11.97	11.81	11.94	204800	11.94	up	up	correct
MRC.US	MRC Global Inc	20240119	10.27	10.285	10.06	10.23	258021	10.23	down	down	correct
MRK.US	Merck & Co. Inc	20240119	118.21	119.02	117.72	118.89	7535300	118.89	up	up	correct
MRO.US	Marathon Oil Corporation	20240119	22.06	22.28	21.9	22.27	9687500	22.27	up	up	correct
MS.US	PL	20240119	22.17	22.38	22.06	22.38	22046	22.38	up	up	correct
MSA.US	MSA Safety Incorporated	20240119	164.5	164.5	161.76	162.9	67768	162.9	down	down	correct
MSB.US	Mesabi Trust	20240119	21	21	20.65	20.71	12176	20.3344	down	down	correct
MSC.US	Studio City International Holdings Limited	20240119	6.84	6.84	6.0151	6.4	25831	6.4	down	down	correct
MSCI.US	MSCI Inc	20240119	551.4	556.28	545.0401	553.93	380013	553.93	up	up	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20240119	6.9	6.9	6.86	6.89	53400	6.89	down	down	correct
MSI.US	Motorola Solutions Inc	20240119	323.02	328.06	322.08	326.28	736400	326.28	up	up	correct
MSM.US	MSC Industrial Direct Co. Inc	20240119	96.51	97.49	95.7	97	415270	97	up	up	correct
MT.US	ArcelorMittal	20240119	26.51	26.605	26.27	26.56	976084	26.56	up	up	correct
MTB.US	M&T Bank Corporation	20240119	133.29	140.325	131.9601	139.39	2497218	139.39	up	up	correct
MTD.US	Mettler	20240119	1188.69	1202.36	1174.65	1200	153689	1200	up	up	correct
MTDR.US	Matador Resources Company	20240119	53.44	53.55	52.47	53.49	1149877	53.49	up	up	correct
MTG.US	MGIC Investment Corporation	20240119	19.37	19.67	19.26	19.67	1263185	19.67	up	up	correct
MTH.US	Meritage Homes Corporation	20240119	172.45	174.49	170.255	174.01	164610	174.01	up	up	correct
MTN.US	Vail Resorts Inc	20240119	222.58	223.64	219.555	223.16	511247	223.16	up	up	correct
MTR.US	Mesa Royalty Trust	20240119	11.0819	11.7	11.0819	11.46	5585	11.434	up	up	correct
MTRN.US	Materion Corporation	20240119	120.56	120.57	117.83	119.87	87540	119.87	down	down	correct
MTW.US	The Manitowoc Company Inc	20240119	15.69	15.69	15.27	15.59	165700	15.59	down	down	correct
MTX.US	Minerals Technologies Inc	20240119	65.65	65.78	64.83	65.44	144940	65.44	down	down	correct
MTZ.US	MasTec Inc	20240119	68.5	68.625	62.93	63.16	2424877	63.16	down	down	correct
MUA.US	BlackRock MuniAssets Fund Inc	20240119	10.75	10.75	10.57	10.67	84700	10.67	down	down	correct
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20240119	11	11.11	10.92	10.97	1695900	10.97	down	down	correct
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20240119	9.8	9.8	9.68	9.79	62100	9.79	down	down	correct
MUFG.US	Mitsubishi UFJ Financial Group Inc	20240119	8.74	8.84	8.73	8.84	3293175	8.84	up	down	incorrect
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20240119	11.45	11.54	11.35	11.44	749400	11.44	down	up	incorrect
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20240119	11.33	11.38	11.22	11.29	426400	11.29	down	up	incorrect
MUR.US	Murphy Oil Corporation	20240119	38.12	38.12	37.43	37.76	1928315	37.76	down	up	incorrect
MUSA.US	Murphy USA Inc	20240119	372.78	372.78	366.1	366.36	137964	366.36	down	up	incorrect
MUX.US	McEwen Mining Inc	20240119	6.63	6.63	6.4	6.55	336874	6.55	down	up	incorrect
MVF.US	BlackRock MuniVest Fund Inc	20240119	6.81	6.83	6.73	6.8	112600	6.8	down	up	incorrect
MVO.US	MV Oil Trust	20240119	11.52	11.53	11.12	11.19	31100	11.19	down	up	incorrect
MVT.US	BlackRock MuniVest Fund II Inc	20240119	10.59	10.59	10.44	10.53	50700	10.53	down	down	correct
MWA.US	Mueller Water Products Inc	20240119	14	14.13	13.844	14.08	1924756	14.08	up	up	correct
MX.US	Magnachip Semiconductor Corporation	20240119	6.98	6.98	6.82	6.85	200699	6.85	down	down	correct
MXE.US	Mexico Equity & Income Fund Inc	20240119	10.68	10.81	10.68	10.81	2700	10.81	up	up	correct
MXF.US	The Mexico Fund Inc	20240119	17.96	18.15	17.84	18.14	22200	18.14	up	up	correct
MXL.US	MaxLinear Inc	20240119	21.76	22.25	21.36	22.15	640656	22.15	up	up	correct
MYD.US	BlackRock MuniYield Fund Inc	20240119	10.44	10.54	10.35	10.49	429100	10.49	up	up	correct
MYE.US	Myers Industries Inc	20240119	18.85	18.97	18.51	18.79	153997	18.79	down	down	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20240119	11.12	11.16	10.97	11.05	796700	11.05	down	down	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20240119	10.08	10.1	9.97	10.09	96500	10.09	up	up	correct
MYTE.US	MYT Netherlands Parent B.V	20240119	2.95	3.07	2.9	2.99	22100	2.99	up	up	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20240119	10.77	10.79	10.69	10.79	403977	10.79	up	up	correct
NAD.US	Nuveen Quality Municipal Income Fund	20240119	11.06	11.09	10.935	11.09	834098	11.09	up	up	correct
NAN.US	Nuveen New York Quality Municipal Income Fund	20240119	10.75	10.77	10.61	10.75	93649	10.75
NAPA.US	The Duckhorn Portfolio Inc	20240119	8.63	8.635	8.34	8.61	1240705	8.61	down	down	correct
NAT.US	Nordic American Tankers Limited	20240119	4.48	4.495	4.3587	4.44	2920365	4.44	down	down	correct
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20240119	10.67	10.67	10.5337	10.63	34531	10.63	down	down	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20240119	15.55	15.58	15.45	15.54	71800	15.54	down	down	correct
NBHC.US	National Bank Holdings Corporation	20240119	34.47	34.92	33.98	34.88	129172	34.88	up	up	correct
NBR.US	Nabors Industries Ltd	20240119	75	77.28	74.95	76.21	234098	76.21	up	up	correct
NBXG.US	Neuberger Berman Next Generation Connectivity Fund Inc	20240119	11.2	11.26	11.15	11.25	160600	11.25	up	up	correct
NC.US	NACCO Industries Inc	20240119	37.09	37.09	36.26	36.69	13995	36.69	down	down	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20240119	8.83	8.83	8.72	8.75	66690	8.75	down	down	correct
NCLH.US	Norwegian Cruise Line Holdings Ltd	20240119	17.56	17.76	17.25	17.76	9555337	17.76	up	up	correct
NCV.US	PA	20240119	21.26	21.42	21.26	21.3	403	21.3	up	up	correct
NCZ.US	PA	20240119	20.81	20.83	20.81	20.83	900	20.83	up	up	correct
NDMO.US	Nuveen Dynamic Municipal Opportunities Fund	20240119	9.97	9.97	9.86	9.93	224800	9.93	down	down	correct
NDP.US	Tortoise Energy Independence Fund Inc	20240119	27.96	27.96	27.61	27.7	13400	27.7	down	down	correct
NE.US	Noble Corporation	20240119	43.98	43.98	42.99	43.67	976081	43.67	down	down	correct
NEA.US	Nuveen AMT	20240119	10.7	10.77	10.605	10.74	2027082	10.74	up	up	correct
NEM.US	Newmont Corporation	20240119	34.57	34.69	34.21	34.58	10724260	34.58	up	up	correct
NEP.US	NextEra Energy Partners LP	20240119	26.79	26.79	25.5	26.09	1627390	26.09	down	down	correct
NET.US	Cloudflare Inc	20240119	78.62	81.37	77.91	81.35	3239100	81.35	up	up	correct
NEU.US	NewMarket Corporation	20240119	599.04	599.04	586.205	595.7	46395	595.7	down	down	correct
NEXA.US	Nexa Resources S.A	20240119	6.74	6.87	6.58	6.58	19094	6.58	down	down	correct
NFG.US	National Fuel Gas Company	20240119	47.95	47.95	47.39	47.8	372600	47.8	down	down	correct
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20240119	12.52	12.56	12.41	12.41	1300300	12.41	down	down	correct
NGG.US	National Grid plc	20240119	65.8	66.145	65.57	66.11	272810	66.11	up	up	correct
NGL.US	PC	20240119	29.0501	29.525	29.0501	29.25	7288	29.25	up	up	correct
NGS.US	Natural Gas Services Group Inc	20240119	14.4	14.86	14.3705	14.76	42242	14.76	up	up	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20240119	15.25	15.44	15.0511	15.26	41208	15.26	up	up	correct
NGVT.US	Ingevity Corporation	20240119	41.07	41.245	40	40.86	162642	40.86	down	down	correct
NHI.US	National Health Investors Inc	20240119	54.46	55.11	53.98	55	188358	55	up	up	correct
NI.US	PB	20240119	25.11	25.19	25.11	25.19	35324	25.19	up	up	correct
NIE.US	AllianzGI Equity & Convertible Income Fund	20240119	21.35	21.37	21.23	21.36	39600	21.36	up	up	correct
NIM.US	Nuveen Select Maturities Municipal Fund	20240119	8.98	9.035	8.97	8.97	19734	8.97	down	down	correct
NINE.US	Nine Energy Service Inc	20240119	2.28	2.36	2.25	2.34	740561	2.34	up	up	correct
NIO.US	NIO Inc	20240119	6.16	6.16	5.86	6.06	82433117	6.06	down	down	correct
NJR.US	New Jersey Resources Corporation	20240119	41.64	41.84	41.15	41.73	299106	41.73	up	up	correct
NKE.US	NIKE Inc	20240119	101.02	102.18	99.67	101.78	8517208	101.78	up	up	correct
NKX.US	Nuveen California AMT	20240119	11.31	11.35	11.2	11.3	102647	11.3	down	down	correct
NL.US	NL Industries Inc	20240119	5.14	5.325	5.14	5.32	40099	5.32	up	up	correct
NLY.US	PI	20240119	24.7612	24.87	24.64	24.8209	20482	24.8209	up	up	correct
NM.US	PH	20240119	13.48	14	13.48	13.5	7161	13.5	up	up	correct
NMAI.US	Nuveen Multi	20240119	11.82	11.85	11.75	11.83	69900	11.83	up	up	correct
NMCO.US	Nuveen Municipal Credit Opportunities Fund	20240119	9.76	9.8	9.655	9.79	191010	9.79	up	up	correct
NMG.US	Nouveau Monde Graphite Inc	20240119	2.2	2.2	2.135	2.19	142399	2.19	down	down	correct
NMI.US	Nuveen Municipal Income Fund Inc	20240119	9.27	9.27	9.15	9.2239	14801	9.2239	down	down	correct
NMK.US	PC	20240119	67.99	68.01	67.99	68.01	177	68.01	up	up	correct
NMM.US	Navios Maritime Partners L.P	20240119	29.26	29.74	29.06	29.6	103879	29.6	up	up	correct
NMPRG.US	Navios Maritime Holdings Inc	20240119	12.47	12.5	12.47	12.5	1350	12.5	up	up	correct
NMPRH.US	Navios Maritime Holdings Inc	20240119	13.48	14	13.48	13.5	7161	13.5	up	up	correct
NMR.US	Nomura Holdings Inc	20240119	4.92	4.97	4.89	4.95	6794418	4.95	up	up	correct
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20240119	10.88	10.915	10.79	10.87	8762	10.87	down	down	correct
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20240119	10.44	10.44	10.36	10.4	30040	10.4	down	down	correct
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20240119	9.63	9.6345	9.49	9.6	306633	9.6	down	down	correct
NNI.US	Nelnet Inc	20240119	86.11	86.3	84.75	86.26	65947	86.26	up	up	correct
NNN.US	National Retail Properties Inc	20240119	41.99	42.445	41.755	42.33	994416	41.7536	up	up	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20240119	8.25	8.25	8.1	8.2	40400	8.2	down	down	correct
NOA.US	North American Construction Group Ltd	20240119	22.88	23.32	22.64	23.25	60921	23.25	up	up	correct
NOAH.US	Noah Holdings Limited	20240119	11.97	12.05	11.62	11.72	49858	11.72	down	down	correct
NOC.US	Northrop Grumman Corporation	20240119	475.37	475.37	469.36	470.48	1369200	470.48	down	down	correct
NOK.US	Nokia Corporation	20240119	3.38	3.43	3.36	3.43	19668078	3.4007	up	up	correct
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20240119	9.9	9.98	9.9	9.9642	8443	9.9642	up	up	correct
NOMD.US	Nomad Foods Limited	20240119	17.84	17.84	17.505	17.67	461499	17.67	down	down	correct
NOV.US	NOV Inc	20240119	19.57	19.63	19.305	19.5	3111607	19.5	down	down	correct
NOVA.US	Sunnova Energy International Inc	20240119	10.01	10.07	9.29	9.99	8070000	9.99	down	down	correct
NOW.US	ServiceNow Inc	20240119	750.44	753.16	744.82	749.11	1354300	749.11	down	down	correct
NPCT.US	Nuveen Core Plus Impact Fund	20240119	10.21	10.22	10.09	10.14	46000	10.14	down	down	correct
NPK.US	National Presto Industries Inc	20240119	83.08	83.71	83.08	83.55	10752	83.55	up	up	correct
NPO.US	EnPro Industries Inc	20240119	150.98	150.98	146.27	149.85	104204	149.85	down	down	correct
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20240119	10.63	10.645	10.548	10.64	28750	10.64	up	up	correct
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20240119	11.47	11.48	11.36	11.47	43270	11.47
NR.US	Newpark Resources Inc	20240119	6.06	6.12	5.98	6.09	713410	6.09	up	up	correct
NREF.US	PA	20240119	20.6678	21.08	20.6534	20.9173	8776	20.9173	up	up	correct
NRG.US	NRG Energy Inc	20240119	51.09	52.54	50.935	52.52	3050893	52.1239	up	down	incorrect
NRGX.US	PIMCO Energy and Tactical Credit Opportunities Fund	20240119	19.56	19.6489	19.33	19.44	99535	19.44	down	up	incorrect
NRK.US	Nuveen New York AMT	20240119	10.38	10.46	10.3	10.4	671383	10.4	up	down	incorrect
NRP.US	Natural Resource Partners L.P	20240119	97.01	99.49	94.02	96.71	43718	96.71	down	up	incorrect
NRT.US	North European Oil Royalty Trust	20240119	5.45	5.52	5.05	5.15	170076	5.15	down	up	incorrect
NRUC.US	National Rural Utilities Cooperative Finance Corp	20240119	24.83	24.91	24.66	24.7	11500	24.3628	down	up	incorrect
NS.US	PC	20240119	25.62	25.6781	25.52	25.5709	21376	25.5709	down	up	incorrect
NSA.US	PA	20240119	23.33	23.405	23.3	23.35	8441	23.35	up	down	incorrect
NSC.US	Norfolk Southern Corporation	20240119	234.72	235.98	232.7	234.05	1416600	232.7068	down	up	incorrect
NSP.US	Insperity Inc	20240119	116.64	116.64	114.2	114.78	200615	114.78	down	up	incorrect
NTB.US	The Bank of N.T. Butterfield & Son Limited	20240119	30.11	30.55	29.82	30.39	171744	30.39	up	up	correct
NTCO.US	Natura &Co Holding S.A	20240119	6.47	7.01	6.43	6.97	5245800	6.97	up	up	correct
NTG.US	Tortoise Midstream Energy Fund Inc	20240119	33.82	33.98	33.74	33.87	19000	33.87	up	up	correct
NTR.US	Nutrien Ltd	20240119	50.22	51.5	49.64	51.45	2481023	51.45	up	up	correct
NTST.US	NETSTREIT Corp	20240119	18.28	18.48	18.04	18.48	3512561	18.48	up	up	correct
NTZ.US	Natuzzi S.p.A	20240119	6.25	6.46	6.25	6.46	4516	6.46	up	up	correct
NUE.US	Nucor Corporation	20240119	166.38	168.21	165.29	166.79	1219467	166.79	up	up	correct
NUS.US	Nu Skin Enterprises Inc	20240119	17.46	17.6	17.09	17.38	724713	17.38	down	down	correct
NUV.US	Nuveen Municipal Value Fund Inc	20240119	8.55	8.57	8.49	8.54	440752	8.54	down	down	correct
NUW.US	Nuveen AMT	20240119	13.56	13.5948	13.42	13.53	65967	13.53	down	down	correct
NVG.US	Nuveen AMT	20240119	11.52	11.55	11.36	11.55	1206534	11.55	up	up	correct
NVGS.US	Navigator Holdings Ltd	20240119	16.17	16.33	15.86	15.96	440382	15.96	down	down	correct
NVR.US	NVR Inc	20240119	7192.75	7250	7136.3	7207.99	15374	7207.99	up	up	correct
NVRO.US	Nevro Corp	20240119	18.2	18.62	17.8	18.61	441482	18.61	up	up	correct
NVS.US	Novartis AG	20240119	107.55	108.24	107.1	108.23	1202614	108.23	up	up	correct
NVST.US	Envista Holdings Corporation	20240119	24.04	24.04	23.13	23.7	2010850	23.7	down	down	correct
NVT.US	nVent Electric plc	20240119	56.52	58.04	56	58.04	1002713	58.04	up	up	correct
NVTA.US	Invitae Corporation	20240119	0.4522	0.4541	0.396	0.429	10069490	0.429	down	down	correct
NWG.US	NatWest Group plc	20240119	5.33	5.39	5.31	5.39	1256300	5.39	up	up	correct
NWN.US	Northwest Natural Holding Company	20240119	37.95	38.09	37.42	38	173264	37.5248	up	up	correct
NX.US	Quanex Building Products Corporation	20240119	31.03	31.09	30.49	31.07	101889	31.07	up	up	correct
NXC.US	Nuveen California Select Tax	20240119	12.95	13.07	12.925	13	8784	13	up	up	correct
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20240119	11.7	11.73	11.6	11.7	67700	11.7
NXN.US	Nuveen New York Select Tax	20240119	11.61	11.61	11.48	11.61	6193	11.61
NXP.US	Nuveen Select Tax	20240119	14.63	14.64	14.51	14.64	32957	14.64	up	up	correct
NXRT.US	NexPoint Residential Trust Inc	20240119	31.26	32.34	31	32.29	91244	32.29	up	up	correct
NXU.US	Novus Capital Corporation II	20240119	1.34	1.34	1.25	1.26	209800	1.26	down	down	correct
NYC.US	New York City REIT Inc	20240119	7.855	7.855	7.855	7.855	1776	7.855
NYCB.US	PU	20240119	41.3	41.86	40.8418	41.355	10422	41.355	up	up	correct
NYT.US	The New York Times Company	20240119	47.77	48.05	47.28	48	891000	48	up	up	correct
NZF.US	Nuveen Municipal Credit Income Fund	20240119	11.49	11.64	11.39	11.63	886307	11.63	up	up	correct
O.US	Realty Income Corporation	20240119	56.3	56.65	55.43	56.52	9215900	56.2573	up	up	correct
OAK.US	PB	20240119	21.58	21.7454	21.58	21.7454	10788	21.7454	up	up	correct
OC.US	Owens Corning	20240119	151.05	151.33	149.21	150.63	403531	150.63	down	down	correct
OCFT.US	OneConnect Financial Technology Co. Ltd	20240119	2.69	2.755	2.68	2.745	12900	2.745	up	up	correct
OCN.US	Ocwen Financial Corporation	20240119	29.07	29.49	28.42	29.49	14166	29.49	up	up	correct
ODC.US	Oil	20240119	68.06	68.06	65.89	66.16	16487	66.16	down	down	correct
OEC.US	Orion Engineered Carbons S.A	20240119	23.05	23.14	22.415	23.07	289774	23.07	up	up	correct
OFG.US	OFG Bancorp	20240119	34.92	35.37	34.57	35.37	346417	35.37	up	down	incorrect
OGE.US	OGE Energy Corp	20240119	33.23	33.31	32.87	33.15	1503124	33.15	down	up	incorrect
OGN.US	Organon & Co	20240119	15.65	15.73	15.33	15.5	3302871	15.5	down	up	incorrect
OGS.US	ONE Gas Inc	20240119	58.85	59.43	57.96	59.18	437249	59.18	up	down	incorrect
OHI.US	Omega Healthcare Investors Inc	20240119	29.5	29.73	29.17	29.68	1760480	29.0064	up	down	incorrect
OI.US	O	20240119	14.76	15.08	14.5	15	1143964	15	up	down	incorrect
OIA.US	Invesco Municipal Income Opportunities Trust	20240119	6.28	6.28	6.17	6.23	94439	6.23	down	up	incorrect
OII.US	Oceaneering International Inc	20240119	20.21	20.26	19.78	20.21	825432	20.21
OIS.US	Oil States International Inc	20240119	6.07	6.085	5.93	6.08	392271	6.08	up	up	correct
OKE.US	ONEOK Inc	20240119	71.25	71.37	69.85	70.04	3850986	69.0556	down	down	correct
OLN.US	Olin Corporation	20240119	50.58	51.15	50.11	51.05	885115	51.05	up	up	correct
OLO.US	Olo Inc	20240119	4.98	5.02	4.85	4.98	702535	4.98
OLP.US	One Liberty Properties Inc	20240119	21.1	21.22	20.84	21.2	35589	21.2	up	up	correct
OMC.US	Omnicom Group Inc	20240119	88.19	88.5	86.64	87.88	1578897	87.88	down	down	correct
OMF.US	OneMain Holdings Inc	20240119	44.65	45.27	43.92	45.07	1071600	45.07	up	up	correct
OMI.US	Owens & Minor Inc	20240119	18.8	19	18.45	18.68	543710	18.68	down	down	correct
ONON.US	On Holding AG	20240119	27.85	27.96	27.23	27.96	3301100	27.96	up	down	incorrect
ONTF.US	ON24 Inc	20240119	7.15	7.15	7.02	7.12	224300	7.12	down	up	incorrect
ONTO.US	Onto Innovation Inc	20240119	157.45	163.39	156.48	162.87	428506	162.87	up	down	incorrect
OOMA.US	Ooma Inc	20240119	10.59	10.59	10.43	10.57	53385	10.57	down	up	incorrect
OPY.US	Oppenheimer Holdings Inc	20240119	38.58	39.04	38.35	38.94	27124	38.94	up	down	incorrect
OR.US	Osisko Gold Royalties Ltd	20240119	14.31	14.31	13.905	14.18	868824	14.18	down	up	incorrect
ORA.US	Ormat Technologies Inc	20240119	66.75	66.75	65.2	66.7	525819	66.7	down	up	incorrect
ORAN.US	Orange S.A	20240119	12.18	12.22	12.18	12.22	182885	12.22	up	down	incorrect
ORC.US	Orchid Island Capital Inc	20240119	8.59	8.59	8.25	8.47	1353020	8.3533	down	up	incorrect
ORCL.US	Oracle Corporation	20240119	109.32	110.22	109.02	109.67	11163770	109.67	up	down	incorrect
ORI.US	Old Republic International Corporation	20240119	29.99	30.07	29.78	29.96	1120460	29.96	down	up	incorrect
ORN.US	Orion Group Holdings Inc	20240119	5.1	5.26	4.87	5.19	141322	5.19	up	down	incorrect
OSCR.US	Oscar Health Inc	20240119	11.18	11.25	10.66	10.73	2449900	10.73	down	up	incorrect
OSG.US	Overseas Shipholding Group Inc	20240119	5.82	5.83	5.685	5.79	353466	5.79	down	down	correct
OSI.US	UN	20240119	10.34	10.34	10.32	10.32	225	10.32	down	down	correct
OSK.US	Oshkosh Corporation	20240119	104.81	106.92	103.615	106.89	581185	106.89	up	up	correct
OUT.US	Outfront Media Inc. (REIT)	20240119	13.17	13.5	12.91	13.42	1962600	13.42	up	up	correct
OVV.US	Ovintiv Inc	20240119	40.25	40.91	40.01	40.91	2566718	40.91	up	up	correct
OXM.US	Oxford Industries Inc	20240119	96.52	97.255	95.48	96.76	128230	96.76	up	up	correct
OXY.US	Occidental Petroleum Corporation	20240119	56.23	56.42	55.82	56.42	9597273	56.42	up	up	correct
OZ.US	Belpointe PREP LLC Unit	20240119	66	66	64.585	64.93	13200	64.93	down	down	correct
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20240119	151	156.02	149.57	155	54957	155	up	up	correct
PACK.US	Ranpak Holdings Corp	20240119	4.61	4.66	4.44	4.61	351500	4.61
PAG.US	Penske Automotive Group Inc	20240119	151.29	153.09	149.41	151.45	123904	151.45	up	up	correct
PAGS.US	PagSeguro Digital Ltd	20240119	12.75	12.76	12.425	12.6	2623155	12.6	down	down	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20240119	12	12	11.83	11.925	73132	11.8768	down	down	correct
PAM.US	Pampa Energía S.A	20240119	47.17	47.89	46.205	47.78	168336	47.78	up	up	correct
PAR.US	PAR Technology Corporation	20240119	44.45	45.03	43.395	44.63	194191	44.63	up	up	correct
PARR.US	Par Pacific Holdings Inc	20240119	33.67	33.68	33.09	33.67	401800	33.67
PATH.US	UiPath Inc	20240119	21.9	22.28	21.55	22.23	8610954	22.23	up	up	correct
PAY.US	Paymentus Holdings Inc	20240119	16.55	16.55	15.97	16.34	219787	16.34	down	down	correct
PAYC.US	Paycom Software Inc	20240119	195.64	196.07	191.54	193.59	1041508	193.59	down	down	correct
PB.US	Prosperity Bancshares Inc	20240119	64.92	66.22	64.5	66.18	700252	66.18	up	up	correct
PBA.US	Pembina Pipeline Corporation	20240119	33.65	33.78	33.5	33.76	715610	33.76	up	up	correct
PBF.US	PBF Energy Inc	20240119	42.29	42.73	41.6508	42.72	1713954	42.72	up	up	correct
PBH.US	Prestige Consumer Healthcare Inc	20240119	58.95	59.59	58.215	59.53	181187	59.53	up	up	correct
PBI.US	Pitney Bowes Inc	20240119	4.17	4.19	4.0752	4.18	777444	4.18	up	up	correct
PBR.US	Petróleo Brasileiro S.A.	20240119	15.83	15.845	15.6412	15.74	8871306	15.74	down	down	correct
PBT.US	Permian Basin Royalty Trust	20240119	15.15	15.25	14.47	14.65	276454	14.6186	down	down	correct
PCF.US	High Income Securities Fund	20240119	6.4	6.41	6.35	6.37	65400	6.37	down	down	correct
PCG.US	PG&E Corporation	20240119	16.91	16.95	16.7	16.9	14636900	16.9	down	down	correct
PCK.US	PIMCO California Municipal Income Fund II	20240119	5.69	5.69	5.58	5.66	199502	5.66	down	down	correct
PCM.US	PCM Fund Inc	20240119	7.95	7.95	7.86	7.92	23898	7.92	down	down	correct
PCN.US	PIMCO Corporate & Income Strategy Fund	20240119	12.85	12.855	12.73	12.79	408868	12.79	down	down	correct
PCOR.US	Procore Technologies Inc	20240119	68.3	69.18	67.1	69.17	555366	69.17	up	up	correct
PCQ.US	PIMCO California Municipal Income Fund	20240119	9.08	9.12	8.98	9.1	107621	9.1	up	up	correct
PD.US	PagerDuty Inc	20240119	26.27	26.27	25.56	25.86	996700	25.86	down	down	correct
PDI.US	PIMCO Dynamic Income Fund	20240119	18.67	18.7	18.578	18.67	1234939	18.67
PDM.US	Piedmont Office Realty Trust Inc	20240119	6.99	7.16	6.88	7.14	890430	7.14	up	up	correct
PDO.US	Pimco Dynamic Income Opportunities Fund	20240119	12.59	12.59	12.375	12.56	628731	12.56	down	down	correct
PDS.US	Precision Drilling Corporation	20240119	53.33	55.77	53.08	55.61	93833	55.61	up	up	correct
PDT.US	John Hancock Premium Dividend Fund	20240119	10.57	10.58	10.41	10.46	517857	10.46	down	down	correct
PEAK.US	Healthpeak Properties Inc	20240119	19.71	19.89	19.33	19.75	4598213	19.75	up	up	correct
PEB.US	PG	20240119	20.66	20.93	20.5601	20.6	10119	20.6	down	down	correct
PEG.US	Public Service Enterprise Group Incorporated	20240119	58.62	58.64	57.97	58.55	2802574	58.55	down	down	correct
PEN.US	Penumbra Inc	20240119	256.75	256.75	248.68	250.31	230842	250.31	down	up	incorrect
PEO.US	Adams Natural Resources Fund Inc	20240119	19.92	19.98	19.92	19.94	26800	19.94	up	down	incorrect
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20240119	10.13	10.16	10.07	10.1399	40058	10.0857	up	down	incorrect
PFE.US	Pfizer Inc	20240119	28.03	28.38	27.93	28.28	35549289	27.8607	up	down	incorrect
PFGC.US	Performance Food Group Company	20240119	71.12	71.15	70.15	70.9	432788	70.9	down	up	incorrect
PFH.US	CABCO Trust for JC Penney Debentures	20240119	19.91	20.08	19.858	20.07	58300	20.07	up	down	incorrect
PFL.US	PIMCO Income Strategy Fund	20240119	8.45	8.4717	8.38	8.45	116865	8.45
PFN.US	PIMCO Income Strategy Fund II	20240119	7.55	7.55	7.425	7.48	1026987	7.48	down	up	incorrect
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20240119	8.22	8.24	8.14	8.18	18336	8.1355	down	up	incorrect
PFS.US	Provident Financial Services Inc	20240119	16.72	17.04	16.56	17.02	615429	17.02	up	down	incorrect
PFSI.US	PennyMac Financial Services Inc	20240119	83.94	85.6283	82.37	85.6	165317	85.6	up	down	incorrect
PG.US	The Procter & Gamble Company	20240119	148.25	148.62	147.31	147.57	7738600	147.57	down	down	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20240119	7.33	7.33	7.22	7.305	21978	7.305	down	down	correct
PGR.US	The Progressive Corporation	20240119	171	172.51	170.08	170.14	2722301	170.14	down	down	correct
PGRE.US	Paramount Group Inc	20240119	4.61	4.98	4.59	4.98	2254599	4.98	up	up	correct
PGTI.US	PGT Innovations Inc	20240119	41.15	41.23	41.07	41.08	1973494	41.08	down	down	correct
PGZ.US	Principal Real Estate Income Fund	20240119	9.51	9.59	9.5	9.59	26800	9.59	up	up	correct
PH.US	Parker	20240119	467.4	471.56	464.788	470.37	650186	470.37	up	up	correct
PHD.US	Pioneer Floating Rate Fund Inc	20240119	9.2	9.29	9.12	9.29	223800	9.29	up	up	correct
PHG.US	Koninklijke Philips N.V	20240119	23.16	23.325	23.06	23.31	750683	23.31	up	up	correct
PHI.US	PLDT Inc	20240119	22.94	22.94	22.6813	22.76	16499	22.76	down	up	incorrect
PHK.US	PIMCO High Income Fund	20240119	4.81	4.82	4.74	4.82	1498283	4.82	up	down	incorrect
PHM.US	PulteGroup Inc	20240119	104.66	106.22	103.485	106.07	1543519	106.07	up	down	incorrect
PHR.US	Phreesia Inc	20240119	24.77	24.77	24.226	24.65	774449	24.65	down	up	incorrect
PHT.US	Pioneer High Income Fund Inc	20240119	7.15	7.15	7.1	7.12	79000	7.12	down	up	incorrect
PHX.US	PHX Minerals Inc	20240119	3.17	3.26	3.141	3.26	62696	3.26	up	down	incorrect
PII.US	Polaris Inc	20240119	92.03	94.42	91.175	93.57	834019	93.57	up	down	incorrect
PIM.US	Putnam Master Intermediate Income Trust	20240119	3.21	3.2177	3.192	3.21	24986	3.1881
PINE.US	Alpine Income Property Trust Inc	20240119	15.68	15.82	15.426	15.81	43600	15.81	up	down	incorrect
PINS.US	Pinterest Inc	20240119	37.23	37.375	37.005	37.1	4924000	37.1	down	up	incorrect
PIPR.US	Piper Sandler Companies	20240119	169.02	170.4	166.01	170.32	71233	170.32	up	down	incorrect
PJT.US	PJT Partners Inc	20240119	97.39	98.09	95.945	98.09	155069	98.09	up	down	incorrect
PK.US	Park Hotels & Resorts Inc	20240119	16.1	16.5	15.83	16.48	4201843	16.48	up	down	incorrect
PKE.US	Park Aerospace Corp	20240119	14.17	14.29	14.05	14.23	55312	14.23	up	down	incorrect
PKG.US	Packaging Corporation of America	20240119	164.42	165.03	162.74	164.38	509015	164.38	down	down	correct
PKX.US	POSCO	20240119	77.8	78.88	77.55	78.85	125756	78.85	up	up	correct
PLD.US	Prologis Inc	20240119	126.92	128.87	126.06	128.44	3559130	128.44	up	up	correct
PLNT.US	Planet Fitness Inc	20240119	75.52	75.52	73.42	74.83	1293071	74.83	down	down	correct
PLOW.US	Douglas Dynamics Inc	20240119	26.47	26.84	26.025	26.76	201489	26.76	up	up	correct
PLTR.US	Palantir Technologies Inc	20240119	16.57	16.78	16.15	16.78	40690633	16.78	up	up	correct
PLYM.US	Plymouth Industrial REIT Inc	20240119	22.39	22.72	22.16	22.69	222402	22.69	up	up	correct
PM.US	Philip Morris International Inc	20240119	93.48	93.57	91.76	92.32	5893443	92.32	down	down	correct
PMF.US	PIMCO Municipal Income Fund	20240119	9.25	9.25	9.16	9.22	59254	9.22	down	down	correct
PML.US	PIMCO Municipal Income Fund II	20240119	8.12	8.13	8	8.11	186401	8.11	down	down	correct
PMM.US	Putnam Managed Municipal Income Trust	20240119	6.15	6.15	6.05	6.1	127070	6.0762	down	down	correct
PMO.US	Putnam Municipal Opportunities Trust	20240119	10.18	10.18	10.05	10.18	89920	10.1451
PMT.US	PennyMac Mortgage Investment Trust	20240119	14.41	14.71	14.28	14.69	429444	14.69	up	up	correct
PMX.US	PIMCO Municipal Income Fund III	20240119	7.13	7.14	7.02	7.14	164978	7.14	up	up	correct
PNC.US	The PNC Financial Services Group Inc	20240119	147	150.94	146.29	150.79	2222643	150.79	up	up	correct
PNF.US	PIMCO New York Municipal Income Fund	20240119	7.66	7.66	7.58	7.61	14236	7.61	down	down	correct
PNI.US	PIMCO New York Municipal Income Fund II	20240119	7.3	7.3	7.23	7.27	28419	7.27	down	down	correct
PNM.US	PNM Resources Inc	20240119	35.98	36.14	35.2	36.01	2299200	35.6249	up	up	correct
PNR.US	Pentair plc	20240119	70.79	71.49	70.06	71.36	1490000	71.36	up	up	correct
PNW.US	Pinnacle West Capital Corporation	20240119	69.53	69.81	68.88	69.63	1195700	68.7599	up	up	correct
POR.US	Portland General Electric Company	20240119	40.59	40.68	40.2	40.5	1359848	40.5	down	down	correct
POST.US	Post Holdings Inc	20240119	92.39	92.55	91.09	92.16	893598	92.16	down	down	correct
PPG.US	PPG Industries Inc	20240119	145.86	145.86	140.71	141.39	5496000	141.39	down	down	correct
PPL.US	PPL Corporation	20240119	25.97	26.105	25.74	26.01	5337104	26.01	up	up	correct
PPT.US	Putnam Premier Income Trust	20240119	3.68	3.68	3.64	3.64	66442	3.614	down	down	correct
PRA.US	ProAssurance Corporation	20240119	12.44	13.14	12.44	13.11	309997	13.11	up	up	correct
PRE.US	PJ	20240119	18.63	18.66	18.55	18.56	10984	18.56	down	down	correct
PRG.US	PROG Holdings Inc	20240119	29.73	29.8	29.08	29.69	259200	29.69	down	down	correct
PRGO.US	Perrigo Company plc	20240119	32.81	33.14	32.54	33.09	947187	33.09	up	up	correct
PRI.US	Primerica Inc	20240119	224.44	226.59	223.5275	226.58	98587	226.58	up	up	correct
PRIF.US	PI	20240119	22.3	22.3148	22.01	22.01	1099	22.01	down	down	correct
PRLB.US	Proto Labs Inc	20240119	36	36.15	35.35	36.12	221935	36.12	up	up	correct
PRMW.US	Primo Water Corporation	20240119	14.35	14.45	14.17	14.41	979931	14.41	up	up	correct
PRO.US	PROS Holdings Inc	20240119	35.29	35.88	34.36	35.72	289294	35.72	up	up	correct
PRS.US	Prudential Financial Inc	20240119	24.67	24.8418	24.56	24.8418	25662	24.4959	up	up	correct
PRT.US	PermRock Royalty Trust	20240119	4.55	4.76	4.55	4.64	33825	4.6062	up	up	correct
PRU.US	Prudential Financial Inc	20240119	102.45	103.59	101.43	103.44	1359770	103.44	up	up	correct
PSA.US	Public Storage	20240119	291.25	293.48	289.23	291.92	651000	291.92	up	down	incorrect
PSEC.US	PA	20240119	18.4	18.7401	18.1501	18.17	10335	18.17	down	up	incorrect
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20240119	19.2	19.29	19.09	19.27	21100	19.27	up	down	incorrect
PSFE.US	WT	20240119	0.0261	0.0298	0.025	0.0298	40596	0.0298	up	down	incorrect
PSN.US	Parsons Corporation	20240119	66.39	66.547	65.29	66.06	511900	66.06	down	up	incorrect
PSO.US	Pearson plc	20240119	12.03	12.11	12.005	12.11	283762	12.11	up	down	incorrect
PSTG.US	Pure Storage Inc	20240119	39.4	40.91	39.14	40.9	6228811	40.9	up	down	incorrect
PSTL.US	Postal Realty Trust Inc	20240119	14.22	14.24	14	14.2	130600	14.2	down	up	incorrect
PSX.US	Phillips 66	20240119	127.98	129.12	127.06	129.09	2880390	129.09	up	down	incorrect
PTA.US	Cohen & Steers Tax	20240119	18.21	18.21	17.88	18.21	657500	18.21
PTY.US	PIMCO Corporate & Income Opportunity Fund	20240119	13.65	13.65	13.48	13.58	702621	13.58	down	up	incorrect
PUK.US	Prudential plc	20240119	20.13	20.49	20.055	20.47	852628	20.47	up	down	incorrect
PUMP.US	ProPetro Holding Corp	20240119	7.71	7.745	7.535	7.61	1154718	7.61	down	down	correct
PVH.US	PVH Corp	20240119	117.92	121.05	117.005	120.78	885656	120.78	up	up	correct
PVL.US	Permianville Royalty Trust	20240119	1.55	1.5501	1.47	1.48	87558	1.48	down	down	correct
PWR.US	Quanta Services Inc	20240119	203	203.43	199.41	202.43	617912	202.43	down	down	correct
PWSC.US	PowerSchool Holdings Inc	20240119	23.91	24.09	23.44	24.08	530356	24.08	up	up	correct
PXD.US	Pioneer Natural Resources Company	20240119	216.51	217.11	215.77	216.83	3348620	216.83	up	up	correct
PYN.US	PIMCO New York Municipal Income Fund III	20240119	5.86	5.86	5.79	5.795	9084	5.795	down	down	correct
PYT.US	PPLUS Trust Series GSC	20240119	22.81	22.81	22.81	22.81	0	22.81
PZC.US	PIMCO California Municipal Income Fund III	20240119	7.15	7.17	6.98	7.12	42181	7.12	down	down	correct
QD.US	Qudian Inc	20240119	2.19	2.21	2.11	2.14	1697243	2.14	down	down	correct
QGEN.US	QIAGEN N.V	20240119	44.75	45.16	44.55	45.13	3343265	45.1658	up	up	correct
QSR.US	Restaurant Brands International Inc	20240119	76.9	77.04	76.05	76.88	1086353	76.88	down	down	correct
QTWO.US	Q2 Holdings Inc	20240119	42.9	43.59	42.21	43.5	427880	43.5	up	up	correct
QVCC.US	QVCC	20240119	11.01	11.84	10.94	11.815	29000	11.815	up	up	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20240119	11.19	11.63	11	11.53	18000	11.53	up	up	correct
R.US	Ryder System Inc	20240119	111.92	112.97	110.15	112.97	159000	112.97	up	up	correct
RA.US	Brookfield Real Assets Income Fund Inc	20240119	13.08	13.1	12.91	12.91	1464400	12.91	down	down	correct
RACE.US	Ferrari N.V	20240119	346.28	350.2	345.67	349.41	193974	349.41	up	up	correct
RAMP.US	LiveRamp Holdings Inc	20240119	41.31	41.49	39.82	40.37	673459	40.37	down	down	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20240119	64.5	64.57	63.64	63.99	555038	63.99	down	down	correct
RBC.US	Regal Beloit Corporation	20240119	275.91	280.42	274.08	280.41	112825	280.41	up	up	correct
RBLX.US	Roblox Corporation	20240119	39.14	39.14	38.335	38.69	5236700	38.69	down	down	correct
RC.US	Ready Capital Corporation	20240119	9.81	9.84	9.59	9.84	1411335	9.84	up	up	correct
RCB.US	Ready Capital Corporation	20240119	23.868	23.95	23.85	23.95	600	23.95	up	up	correct
RCFA.US	UN	20240119	11.11	11.11	11.11	11.11	0	11.11
RCI.US	Rogers Communications Inc	20240119	47.12	47.84	46.8687	47.63	386097	47.63	up	up	correct
RCL.US	Royal Caribbean Group	20240119	126.01	127	123.86	127	2394412	127	up	up	correct
RCS.US	PIMCO Strategic Income Fund Inc	20240119	6.03	6.03	5.93	5.97	300372	5.97	down	down	correct
RCUS.US	Arcus Biosciences Inc	20240119	16.41	16.41	15.2	15.34	1868987	15.34	down	down	correct
RDN.US	Radian Group Inc	20240119	28.62	29.155	28.42	29.11	701887	29.11	up	up	correct
RDW.US	Redwire Corp	20240119	2.75	2.85	2.695	2.74	69835	2.74	down	down	correct
RDY.US	Dr. Reddy's Laboratories Limited	20240119	68.19	68.19	67.69	67.89	99924	67.89	down	down	correct
RELX.US	RELX PLC	20240119	41.67	41.76	41.51	41.75	996254	41.75	up	up	correct
RERE.US	AiHuiShou International Co. Ltd.	20240119	1.31	1.32	1.2	1.22	228500	1.22	down	down	correct
RES.US	RPC Inc	20240119	6.51	6.515	6.39	6.49	1350961	6.49	down	down	correct
REVG.US	REV Group Inc	20240119	17.63	17.73	17.23	17.45	135715	17.45	down	down	correct
REX.US	REX American Resources Corporation	20240119	44.59	44.59	43.56	43.86	196633	43.86	down	down	correct
REXR.US	Rexford Industrial Realty Inc	20240119	54.09	55.37	53.675	55.08	1245290	55.08	up	up	correct
REZI.US	Resideo Technologies Inc	20240119	16.82	17.06	16.57	17.05	744621	17.05	up	up	correct
RF.US	Regions Financial Corporation	20240119	17.95	18.67	17.7	18.62	12612740	18.62	up	up	correct
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20240119	11.89	12.02	11.76	11.97	80500	11.97	up	up	correct
RFL.US	Rafael Holdings Inc	20240119	1.64	1.74	1.63	1.72	22207	1.72	up	up	correct
RFM.US	RiverNorth Flexible Municipal Income Fund Inc	20240119	15.24	15.35	15.15	15.17	13400	15.17	down	down	correct
RFMZ.US	RiverNorth Flexible Municipal Income Fund II Inc	20240119	13.57	13.57	13.43	13.49	38100	13.49	down	down	correct
RGA.US	Reinsurance Group of America Incorporated	20240119	169.89	169.89	167.38	167.89	275847	167.89	down	down	correct
RGR.US	Sturm Ruger & Company Inc	20240119	43.7	43.7	43	43.67	120484	43.67	down	down	correct
RGS.US	Regis Corporation	20240119	9.41	10.1035	9.11	9.34	24959	9.34	down	down	correct
RGT.US	Royce Global Value Trust Inc	20240119	10.01	10.14	9.84	10.08	31700	10.08	up	up	correct
RH.US	RH	20240119	256.97	259.44	251.19	259.35	653799	259.35	up	up	correct
RHI.US	Robert Half International Inc	20240119	80.59	80.93	79.71	80.6	1146496	80.6	up	up	correct
RHP.US	Ryman Hospitality Properties Inc	20240119	113.04	113.69	111.4	113.51	399004	113.51	up	up	correct
RIG.US	Transocean Ltd	20240119	5.37	5.48	5.24	5.34	15611580	5.34	down	down	correct
RIO.US	Rio Tinto Group	20240119	68.87	68.98	68.235	68.75	3346683	68.75	down	down	correct
RIV.US	RiverNorth Opportunities Fund Inc	20240119	11.28	11.28	11.045	11.131	53800	11.131	down	down	correct
RJF.US	Raymond James Financial Inc	20240119	110.36	111.825	109	111.52	923856	111.52	up	up	correct
RKT.US	Rocket Companies Inc	20240119	11.59	12.225	11.45	12.22	3119932	12.22	up	up	correct
RL.US	Ralph Lauren Corporation	20240119	137.63	139.115	136.14	138.09	743536	138.09	up	up	correct
RLI.US	RLI Corp	20240119	142.42	144.22	141.84	144.2	223957	144.2	up	up	correct
RLJ.US	RLJ Lodging Trust	20240119	11.46	11.73	11.32	11.72	1558984	11.72	up	up	correct
RLX.US	RLX Technology Inc	20240119	1.77	1.84	1.77	1.83	6751400	1.83	up	up	correct
RM.US	Regional Management Corp	20240119	24.49	25.46	24.38	25.37	15230	25.37	up	up	correct
RMD.US	ResMed Inc	20240119	173.37	173.37	170.475	172.54	615397	172.54	down	down	correct
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20240119	15.37	15.46	15.19	15.26	12000	15.26	down	down	correct
RMM.US	Rivernorth Managed Duration Municipal Income Fund Inc	20240119	14.16	14.29	13.97	14.1	76600	14.1	down	down	correct
RMPL.US	P	20240119	25.08	25.12	25.08	25.1199	950	24.7531	up	up	correct
RMT.US	Royce Micro	20240119	8.91	8.91	8.77	8.88	90100	8.88	down	down	correct
RNG.US	RingCentral Inc	20240119	33.77	34.53	33.29	34.44	951567	34.44	up	up	correct
RNGR.US	Ranger Energy Services Inc	20240119	9.6	9.73	9.46	9.53	171661	9.53	down	down	correct
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20240119	19.65	19.72	19.43	19.72	124700	19.72	up	up	correct
RNR.US	RenaissanceRe Holdings Ltd	20240119	210.87	214.035	208.22	209.91	293578	209.91	down	down	correct
ROG.US	Rogers Corporation	20240119	114.45	117.05	113.0137	116.67	127158	116.67	up	up	correct
ROK.US	Rockwell Automation Inc	20240119	301.39	305	298.38	303.45	604557	303.45	up	up	correct
ROL.US	Rollins Inc	20240119	43.92	44.135	43.47	44.13	1176228	44.13	up	up	correct
ROP.US	Roper Technologies Inc	20240119	543.3	548.52	541.32	548.49	427384	548.49	up	up	correct
RPM.US	RPM International Inc	20240119	109.16	109.16	107.36	108.1	769409	108.1	down	down	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20240119	11.65	11.8	11.53	11.8	1000000	11.8	up	up	correct
RRC.US	Range Resources Corporation	20240119	29.16	29.76	28.72	29.7	3241729	29.7	up	up	correct
RRX.US	Regal Beloit Corporation	20240119	137.8	141.08	137.02	139.85	512171	139.85	up	down	incorrect
RS.US	Reliance Steel & Aluminum Co	20240119	280.92	280.92	276.7	278.84	164692	278.84	down	up	incorrect
RSF.US	RiverNorth Specialty Finance Corp	20240119	15.84	15.979	15.73	15.73	6100	15.73	down	up	incorrect
RSG.US	Republic Services Inc	20240119	168.08	169.15	167.64	168.68	1487546	168.68	up	down	incorrect
RSI.US	Rush Street Interactive Inc	20240119	4.86	5.045	4.722	5.01	2015200	5.01	up	down	incorrect
RSKD.US	Riskified Ltd.	20240119	4.35	4.42	4.265	4.37	468931	4.37	up	down	incorrect
RTX.US	Raytheon Technologies Corporation	20240119	85.59	85.8	84.43	85.53	7501600	85.53	down	up	incorrect
RVLV.US	Revolve Group Inc	20240119	14.61	14.61	13.96	14.44	985300	14.44	down	up	incorrect
RVT.US	Royce Value Trust Inc	20240119	14.05	14.08	13.88	14.08	256600	14.08	up	down	incorrect
RWT.US	Redwood Trust Inc	20240119	6.88	6.96	6.76	6.94	1130777	6.94	up	up	correct
RY.US	Royal Bank of Canada	20240119	98.48	99.82	97.65	99.62	691174	98.5932	up	up	correct
RYAM.US	Rayonier Advanced Materials Inc	20240119	4.09	4.22	3.93	4.17	503156	4.17	up	up	correct
RYAN.US	RYAN SPECIALTY GROUP HOLDINGS INC.	20240119	43.97	44.4	43.83	43.99	504288	43.99	up	up	correct
RYB.US	RYB Education Inc	20240119	4.61	4.78	4.5001	4.65	3647	4.65	up	up	correct
RYI.US	Ryerson Holding Corporation	20240119	32.9	32.9	31.7923	32.15	125857	32.15	down	down	correct
RYN.US	Rayonier Inc	20240119	31.27	31.49	30.96	31.46	549087	31.46	up	up	correct
S.US	SentinelOne Inc.	20240119	24.89	25.07	24.33	24.84	4860076	24.84	down	down	correct
SA.US	Seabridge Gold Inc	20240119	10.65	10.74	10.3799	10.56	223109	10.56	down	down	correct
SACH.US	PA	20240119	20.0461	20.08	20	20.08	5043	20.08	up	up	correct
SAFE.US	Safehold Inc	20240119	19.62	20.36	19.3488	20.27	360993	20.27	up	up	correct
SAH.US	Sonic Automotive Inc	20240119	51.44	52.19	50.345	50.82	162481	50.82	down	down	correct
SAIC.US	Science Applications International Corporation	20240119	129.35	130	128.335	129.5	240128	129.5	up	up	correct
SAM.US	The Boston Beer Company Inc	20240119	360.4	360.4	355.09	357.59	77813	357.59	down	up	incorrect
SAN.US	Banco Santander S.A	20240119	4	4.03	3.975	4.02	2640137	4.02	up	down	incorrect
SAND.US	Sandstorm Gold Ltd	20240119	4.735	4.76	4.62	4.76	2368966	4.76	up	down	incorrect
SAP.US	SAP SE	20240119	161.18	163.72	161.13	163.45	763778	163.45	up	down	incorrect
SAR.US	Saratoga Investment Corp	20240119	23.08	23.19	22.96	23.02	81048	23.02	down	up	incorrect
SAVE.US	Spirit Airlines Inc	20240119	7.17	7.35	6.6	6.68	106795906	6.5988	down	up	incorrect
SB.US	Safe Bulkers Inc	20240119	4.08	4.08	3.97	4.02	451203	4.02	down	up	incorrect
SBBA.US	SBBA	20240119	25.186	25.186	25.15	25.184	10400	25.184	down	up	incorrect
SBH.US	Sally Beauty Holdings Inc	20240119	11.8	11.97	11.54	11.86	1208636	11.86	up	down	incorrect
SBI.US	Western Asset Intermediate Muni Fund Inc	20240119	7.76	7.76	7.65	7.71	31477	7.6791	down	up	incorrect
SBOW.US	SilverBow Resources Inc	20240119	25.93	25.93	25.34	25.7	493927	25.7	down	up	incorrect
SBR.US	Sabine Royalty Trust	20240119	63	63.05	62	62.2	37270	62.2	down	down	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20240119	15.26	15.46	15.17	15.45	3079138	15.45	up	up	correct
SBSW.US	Sibanye Stillwater Limited	20240119	4.55	4.56	4.415	4.49	3628029	4.49	down	down	correct
SCCO.US	Southern Copper Corporation	20240119	78.81	81.13	78.25	81.09	1305305	81.09	up	up	correct
SCD.US	LMP Capital and Income Fund Inc	20240119	13.66	13.8299	13.65	13.68	65315	13.5676	up	up	correct
SCE.US	PL	20240119	19.9	20.24	19.9	19.99	13853	19.99	up	up	correct
SCHW.US	The Charles Schwab Corporation	20240119	63.03	63.8	61.9	63.78	12711190	63.78	up	up	correct
SCI.US	Service Corporation International	20240119	67.57	67.72	66.84	67.39	738424	67.39	down	down	correct
SCL.US	Stepan Company	20240119	90.02	90.9	88.845	90.62	81889	90.62	up	up	correct
SCM.US	Stellus Capital Investment Corporation	20240119	13.09	13.09	12.88	13.07	127182	12.9404	down	down	correct
SCS.US	Steelcase Inc	20240119	12.46	12.51	12.215	12.51	620307	12.51	up	up	correct
SCX.US	The L.S. Starrett Company	20240119	12.04	12.18	11.96	12.13	14130	12.13	up	up	correct
SD.US	SandRidge Energy Inc	20240119	14.05	14.07	13.89	14.05	460386	12.5996
SDHY.US	PGIM Short Duration High Yield Opportunities Fund	20240119	15	15.01	14.88	14.9	93800	14.9	down	down	correct
SDRL.US	Seadrill Limited	20240119	45.4	45.61	44.4901	45.43	314003	45.43	up	up	correct
SE.US	Sea Limited	20240119	35.87	36.43	34.87	36.4	6610289	36.4	up	up	correct
SEAS.US	SeaWorld Entertainment Inc	20240119	50.25	51.41	49.45	51.22	855459	51.22	up	up	correct
SEDA.US	UN	20240119	10.82	10.82	10.82	10.82	0	10.82
SEE.US	Sealed Air Corporation	20240119	34.74	35.37	34.125	35.21	1019250	35.21	up	up	correct
SEM.US	Select Medical Holdings Corporation	20240119	26.43	26.84	26.34	26.78	553482	26.78	up	up	correct
SEMR.US	SEMrush Holdings Inc	20240119	12.02	12.02	11.56	11.73	591500	11.73	down	down	correct
SF.US	Stifel Financial Corp	20240119	69.19	70.21	68.82	70.21	537700	70.21	up	up	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20240119	20.08	20.391	19.97	20.3	74842	20.3	up	up	correct
SFE.US	Safeguard Scientifics Inc	20240119	0.69	0.719	0.681	0.7083	13425	0.7083	up	up	correct
SFL.US	SFL Corporation Ltd	20240119	12.1	12.1	11.95	12.07	518419	12.07	down	down	correct
SG.US	Sweetgreen Inc.	20240119	10.33	10.64	10.07	10.62	1926700	10.62	up	up	correct
SGU.US	Star Group L.P	20240119	11.2	11.4	11.195	11.27	33350	11.27	up	up	correct
SHAK.US	Shake Shack Inc	20240119	68.43	68.5	66.7	67.47	706144	67.47	down	down	correct
SHG.US	Shinhan Financial Group Co. Ltd	20240119	27.64	27.88	27.56	27.87	107086	27.87	up	up	correct
SHO.US	Sunstone Hotel Investors Inc	20240119	10.58	10.75	10.51	10.74	1263397	10.74	up	up	correct
SHOP.US	Shopify Inc	20240119	77.31	80.178	76.31	80.01	10263810	80.01	up	up	correct
SHPW.US	Shapeways Holdings Inc.	20240119	1.9	1.938	1.88	1.938	5400	1.938	up	up	correct
SHW.US	The Sherwin	20240119	307.42	307.66	302.925	304.02	1673695	304.02	down	down	correct
SID.US	Companhia Siderúrgica Nacional	20240119	3.43	3.5	3.405	3.48	1626138	3.48	up	up	correct
SIG.US	Signet Jewelers Limited	20240119	97.82	99.45	95.8925	99.12	547307	98.8874	up	up	correct
SII.US	Sprott Inc	20240119	35.08	35.3725	34.4	35.1	50917	35.1	up	up	correct
SITC.US	SITE Centers Corp	20240119	13.63	13.87	13.48	13.85	2145270	13.85	up	up	correct
SITE.US	SiteOne Landscape Supply Inc	20240119	158.27	159.89	156.8075	159.57	254361	159.57	up	up	correct
SIX.US	Six Flags Entertainment Corporation	20240119	24.5	24.88	24.02	24.53	730543	24.53	up	up	correct
SJM.US	The J. M. Smucker Company	20240119	129.53	129.89	127.38	129.2	1041800	129.2	down	up	incorrect
SJT.US	San Juan Basin Royalty Trust	20240119	5.54	5.5892	5.44	5.53	318159	5.5117	down	down	correct
SJW.US	SJW Group	20240119	62.59	62.59	61.24	62.16	290270	61.748	down	down	correct
SKIL.US	Skillsoft Corp	20240119	14.26	14.46	13.2	14.3	34800	14.3	up	up	correct
SKM.US	SK Telecom Co.Ltd	20240119	20.64	20.65	20.47	20.65	249227	20.65	up	up	correct
SKT.US	Tanger Factory Outlet Centers Inc	20240119	27.04	27.1395	26.67	27	513582	26.7484	down	down	correct
SKX.US	Skechers U.S.A. Inc	20240119	64.25	64.86	63.68	64.82	952620	64.82	up	up	correct
SKY.US	Skyline Champion Corporation	20240119	69.54	70.55	68.27	69.98	149548	69.98	up	up	correct
SLB.US	Schlumberger Limited	20240119	49.54	50.35	49	49.64	20325300	49.64	up	up	correct
SLCA.US	U.S. Silica Holdings Inc	20240119	10.52	10.52	10.29	10.39	742449	10.39	down	down	correct
SLF.US	Sun Life Financial Inc	20240119	50.55	51.09	50.27	50.98	382878	50.98	up	up	correct
SLG.US	SL Green Realty Corp	20240119	42.69	45.21	42.03	45.01	1525675	44.7752	up	up	correct
SLQT.US	SelectQuote Inc	20240119	1.05	1.06	1.03	1.05	842900	1.05
SM.US	SM Energy Company	20240119	35.72	35.788	34.92	35.68	1247582	35.68	down	up	incorrect
SMAR.US	Smartsheet Inc	20240119	46.1	46.17	44.93	46.15	969667	46.15	up	down	incorrect
SMFG.US	Sumitomo Mitsui Financial Group Inc	20240119	9.74	9.83	9.72	9.83	1756984	9.83	up	down	incorrect
SMG.US	The Scotts Miracle	20240119	58.46	59.31	57.305	58.86	466119	58.86	up	down	incorrect
SMHI.US	SEACOR Marine Holdings Inc	20240119	10.9	10.9	10.6	10.64	37200	10.64	down	up	incorrect
SMLP.US	Summit Midstream Partners LP	20240119	16.25	16.61	16	16.28	31935	16.28	up	down	incorrect
SMP.US	Standard Motor Products Inc	20240119	39.89	39.89	39.38	39.85	86249	39.85	down	up	incorrect
SMRT.US	SmartRent Inc	20240119	3.16	3.41	3.035	3.29	2961900	3.29	up	down	incorrect
SMWB.US	Similarweb Ltd	20240119	5.63	5.63	5.37	5.47	172500	5.47	down	up	incorrect
SNA.US	Snap	20240119	284.79	287.5925	282.8639	286.86	180229	286.86	up	down	incorrect
SNAP.US	Snap Inc	20240119	16.4	16.57	16.17	16.42	15300280	16.42	up	down	incorrect
SNDR.US	Schneider National Inc	20240119	24.66	24.66	24.12	24.56	789726	24.56	down	up	incorrect
SNN.US	Smith & Nephew plc	20240119	28	28.17	27.815	28.17	1462825	28.17	up	down	incorrect
SNOW.US	Snowflake Inc.	20240119	187.59	193.14	186.72	193.12	4523267	193.12	up	down	incorrect
SNV.US	Synovus Financial Corp	20240119	36.87	37.64	36.45	37.63	1383257	37.63	up	up	correct
SNX.US	TD SYNNEX	20240119	104.42	104.8	103.598	104.58	485349	104.58	up	up	correct
SO.US	The Southern Company	20240119	68.91	69.33	68.45	68.95	5003322	68.95	up	up	correct
SOI.US	Solaris Oilfield Infrastructure Inc	20240119	6.76	6.97	6.68	6.95	499113	6.95	up	up	correct
SOJC.US	The Southern Company JR 2017B NT 77	20240119	23.65	23.859	23.65	23.845	19600	23.845	up	up	correct
SOJD.US	SOJD	20240119	22.98	23	22.881	22.96	80100	22.6579	down	down	correct
SOJE.US	SOJE	20240119	19.99	20.3	19.88	20.25	115500	20.25	up	up	correct
SOL.US	ReneSola Ltd	20240119	2.02	2.05	1.94	2.04	484525	2.04	up	up	correct
SON.US	Sonoco Products Company	20240119	57.07	57.61	56.5001	57.36	388302	57.36	up	up	correct
SONX.US	Sonendo Inc.	20240119	0.182	0.183	0.1474	0.1474	775031	0.1474	down	down	correct
SONY.US	Sony Group Corporation	20240119	98.18	99.1	97.94	99.02	436000	99.02	up	up	correct
SOR.US	Source Capital Inc	20240119	39.51	39.85	39.43	39.55	20900	39.55	up	up	correct
SOS.US	SOS Limited	20240119	3.79	4.15	3.6485	3.92	94057	3.92	up	up	correct
SPAQ.US	SPARTAN Acquisition CORP. III	20240119	97.03	97.37	97.03	97.37	100	97.37	up	up	correct
SPB.US	Spectrum Brands Holdings Inc	20240119	78.33	78.53	77.27	78	343900	78	down	down	correct
SPCE.US	Virgin Galactic Holdings Inc	20240119	1.96	1.96	1.82	1.92	9590546	1.92	down	down	correct
SPE.US	Special Opportunities Fund Inc	20240119	11.99	11.99	11.83	11.92	16700	11.92	down	down	correct
SPG.US	Simon Property Group Inc	20240119	142.44	142.54	140.19	141.62	1550518	141.62	down	down	correct
SPGI.US	S&P Global Inc	20240119	441.23	443.46	439.03	441.95	1172464	441.95	up	up	correct
SPH.US	Suburban Propane Partners L.P	20240119	17.54	17.797	17.27	17.64	163182	17.64	up	up	correct
SPIR.US	Spire Corporation	20240119	6.68	7.0825	6.57	6.98	117835	6.98	up	up	correct
SPLP.US	Steel Partners Holdings L.P	20240119	39.88	39.88	38.49	38.64	2000	38.64	down	down	correct
SPNT.US	SiriusPoint Ltd	20240119	11.19	11.225	10.98	11.17	675446	11.17	down	down	correct
SPOT.US	Spotify Technology S.A	20240119	205.93	206.45	202.3	204.71	1323747	204.71	down	down	correct
SPR.US	Spirit AeroSystems Holdings Inc	20240119	28.27	28.3	27.08	27.26	2955592	27.26	down	down	correct
SPXC.US	SPX Corporation	20240119	100.39	100.83	98.46	100.61	187889	100.61	up	up	correct
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20240119	14.98	14.98	14.89	14.97	62300	14.97	down	down	correct
SQ.US	Square Inc	20240119	64.76	66.06	63.75	65.85	8642493	65.85	up	up	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20240119	48.06	48.345	46.57	47.88	1667258	47.88	down	down	correct
SQNS.US	Sequans Communications S.A	20240119	2.83	2.87	2.83	2.86	188290	2.86	up	up	correct
SQSP.US	Squarespace Inc	20240119	31.47	31.69	30.91	31.68	406361	31.68	up	up	correct
SR.US	Spire Inc	20240119	58.47	58.82	57.63	58.79	512063	58.79	up	up	correct
SRC.US	Spirit Realty Capital Inc	20240119	42.77	43.13	42.2	42.98	2238227	42.98	up	up	correct
SRE.US	Sempra	20240119	73.4	73.4	72.44	72.88	2635500	72.88	down	down	correct
SREA.US	Sempra Energy	20240119	24.63	24.85	24.5	24.83	23400	24.83	up	up	correct
SRG.US	Seritage Growth Properties	20240119	9.58	9.67	9.5	9.6	717098	9.6	up	up	correct
SRI.US	Stoneridge Inc	20240119	16.88	16.95	16.63	16.94	67986	16.94	up	up	correct
SRL.US	Scully Royalty Ltd	20240119	8.01	8.01	7.65	7.85	47887	7.85	down	down	correct
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20240119	33.6	33.81	33.6	33.6	14063	33.6
SSD.US	Simpson Manufacturing Co. Inc	20240119	184.07	184.07	179.83	182.33	137272	182.33	down	down	correct
SSL.US	Sasol Limited	20240119	8.57	8.57	8.415	8.54	579424	8.54	down	down	correct
SSTK.US	Shutterstock Inc	20240119	48.96	50.15	48.32	49.93	336428	49.93	up	up	correct
ST.US	Sensata Technologies Holding plc	20240119	34.54	34.54	33.88	34.45	1972332	34.45	down	down	correct
STAG.US	STAG Industrial Inc	20240119	37.25	38.18	37.06	38.02	1201986	37.8972	up	up	correct
STC.US	Stewart Information Services Corporation	20240119	57.63	58.86	57.33	58.86	190339	58.86	up	up	correct
STE.US	STERIS plc	20240119	221.1	221.62	217.08	221.43	452161	221.43	up	down	incorrect
STEM.US	Stem Inc	20240119	2.79	2.81	2.63	2.81	3627600	2.81	up	down	incorrect
STG.US	Sunlands Technology Group	20240119	8.74	8.74	8.74	8.74	685	8.74
STK.US	Columbia Seligman Premium Technology Growth Fund	20240119	31.63	32.15	31.6	32.06	39000	32.06	up	down	incorrect
STLA.US	Stellantis N.V	20240119	21.43	21.62	21.345	21.62	6115694	21.62	up	down	incorrect
STM.US	STMicroelectronics N.V	20240119	44.21	45.03	44	44.99	4295162	44.99	up	down	incorrect
STN.US	Stantec Inc	20240119	80.06	80.57	79.61	80.32	156599	80.32	up	down	incorrect
STNG.US	Scorpio Tankers Inc	20240119	66.2	66.3	64.56	65.11	2151564	65.11	down	up	incorrect
STT.US	State Street Corporation	20240119	79.9	79.9	75.45	75.86	6624741	75.86	down	down	correct
STVN.US	Stevanato Group S.p.A.	20240119	27.29	28.34	27.1	28.34	114100	28.34	up	up	correct
STWD.US	Starwood Property Trust Inc	20240119	20.47	20.7	20.2	20.7	1742800	20.7	up	up	correct
STZ.US	Constellation Brands Inc	20240119	254.5	255.94	251.33	253.95	948073	253.95	down	down	correct
SU.US	Suncor Energy Inc	20240119	31.4	31.56	31.215	31.49	2563966	31.49	up	up	correct
SUI.US	Sun Communities Inc	20240119	129.29	131.16	128.68	129.19	1034242	129.19	down	down	correct
SUM.US	Summit Materials Inc	20240119	36.33	36.4	35.63	36.34	871042	36.34	up	up	correct
SUN.US	Sunoco LP	20240119	60.12	60.4	59.09	59.46	314893	59.46	down	down	correct
SUP.US	Superior Industries International Inc	20240119	3.1	3.2	3.1	3.18	19230	3.18	up	up	correct
SUPV.US	Grupo Supervielle S.A	20240119	3.91	4.065	3.88	4.06	1330407	4.06	up	up	correct
SUZ.US	Suzano S.A	20240119	10.37	10.51	10.325	10.51	787240	10.51	up	up	correct
SWI.US	SolarWinds Corporation	20240119	11.83	11.87	11.65	11.87	637006	11.87	up	up	correct
SWK.US	Stanley Black & Decker Inc	20240119	94.72	95.35	93	94.9	998556	94.9	up	up	correct
SWN.US	Southwestern Energy Company	20240119	6.41	6.42	6.32	6.41	16116100	6.41
SWX.US	Southwest Gas Holdings Inc	20240119	60.6	60.69	59.7135	60.51	359368	60.51	down	down	correct
SWZ.US	The Swiss Helvetia Fund Inc	20240119	7.87	7.93	7.82	7.88	7400	7.88	up	up	correct
SXC.US	SunCoke Energy Inc	20240119	10.28	10.43	10.22	10.41	534807	10.41	up	up	correct
SXI.US	Standex International Corporation	20240119	149.39	150.61	146.6	150.61	56540	150.61	up	up	correct
SXT.US	Sensient Technologies Corporation	20240119	60.71	61.11	59.535	61.11	148539	61.11	up	up	correct
SYF.US	Synchrony Financial	20240119	36.02	37.03	35.71	36.91	4463188	36.671	up	up	correct
SYK.US	Stryker Corporation	20240119	315.08	315.82	312.45	315.05	1905221	315.05	down	down	correct
SYY.US	Sysco Corporation	20240119	75.43	75.52	74.64	75.21	2908300	75.21	down	down	correct
T.US	PC	20240119	19.6	19.89	19.43	19.89	86285	19.89	up	up	correct
TAC.US	TransAlta Corporation	20240119	7.48	7.65	7.355	7.58	584695	7.58	up	up	correct
TAK.US	Takeda Pharmaceutical Company Limited	20240119	14.66	14.72	14.62	14.71	1083626	14.71	up	up	correct
TAL.US	TAL Education Group	20240119	11.14	11.29	10.81	11.12	5872568	11.12	down	down	correct
TALO.US	Talos Energy Inc	20240119	12.44	12.855	12.2	12.73	14833170	12.73	up	up	correct
TAP.US	Molson Coors Beverage Company	20240119	63.07	63.07	62.05	62.49	1220733	62.49	down	down	correct
TARO.US	Taro Pharmaceutical Industries Ltd	20240119	42	42.34	42	42.34	89129	42.34	up	up	correct
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20240119	23.37	23.52	23.33	23.44	78400	23.44	up	up	correct
TBC.US	AT&T Inc. 5.625% Global Notes d	20240119	24.63	24.75	24.54	24.7	39300	24.7	up	up	correct
TBI.US	TrueBlue Inc	20240119	14.08	14.14	13.775	14.05	136093	14.05	down	down	correct
TCI.US	Transcontinental Realty Investors Inc	20240119	38.77	39.02	38.0201	39.02	28114	39.02	up	up	correct
TCN.US	Tricon Capital Group Inc	20240119	11.14	11.15	11.02	11.07	95665680	11.07	down	down	correct
TCS.US	The Container Store Group Inc	20240119	1.56	1.64	1.525	1.54	197426	1.54	down	down	correct
TD.US	The Toronto	20240119	59.52	60.48	59.24	60.42	1740884	60.42	up	up	correct
TDC.US	Teradata Corporation	20240119	48.24	48.24	47.685	48	538557	48	down	down	correct
TDCX.US	TDCX Inc.	20240119	6.46	6.47	6.42	6.42	94800	6.42	down	down	correct
TDF.US	Templeton Dragon Fund Inc	20240119	7.39	7.46	7.31	7.44	36500	7.44	up	up	correct
TDG.US	TransDigm Group Incorporated	20240119	1058.4	1059.952	1048.06	1057.13	171157	1057.13	down	down	correct
TDOC.US	Teladoc Health Inc	20240119	19.92	20.385	19.5	20.24	4832891	20.24	up	up	correct
TDS.US	Telephone and Data Systems Inc	20240119	18.56	18.63	18.01	18.55	579621	18.55	down	down	correct
TDW.US	Tidewater Inc	20240119	68.82	69.1	67.57	68.31	653207	68.31	down	down	correct
TDY.US	Teledyne Technologies Incorporated	20240119	435.1	436.2457	430.36	435.63	170768	435.63	up	up	correct
TEAF.US	Tortoise Essential Assets Income Term Fund	20240119	11.34	11.345	11.28	11.3	61000	11.21	down	down	correct
TECK.US	Teck Resources Limited	20240119	37.53	38.55	37.5	38.51	5157839	38.51	up	up	correct
TEF.US	Telefónica S.A	20240119	4.1	4.14	4.1	4.13	485413	4.13	up	up	correct
TEI.US	Templeton Emerging Markets Income Fund	20240119	5.07	5.11	5.01	5.08	152800	5.08	up	up	correct
TEL.US	TE Connectivity Ltd	20240119	131.16	132.54	129.92	132.54	2624596	132.54	up	up	correct
TEO.US	Telecom Argentina S.A	20240119	6.91	7.42	6.7	7.42	198711	7.42	up	up	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20240119	10.89	11.22	10.8598	11.18	10018540	11.18	up	up	correct
TEX.US	Terex Corporation	20240119	56.29	56.74	55.31	56.72	684000	56.72	up	up	correct
TFC.US	Truist Financial Corporation	20240119	36.2	37.51	35.85	37.47	13473930	37.47	up	up	correct
TFII.US	TFI International Inc	20240119	131.82	132.165	130.75	131.75	409751	131.75	down	down	correct
TFSA.US	TFSA	20240119	23.6	23.6	23.6	23.6	69	23.6
TFX.US	Teleflex Incorporated	20240119	246.92	249.84	243.5984	246.83	249715	246.83	down	down	correct
TG.US	Tredegar Corporation	20240119	4.74	4.81	4.61	4.79	134322	4.79	up	up	correct
TGH.US	Textainer Group Holdings Limited	20240119	49.73	49.73	49.65	49.65	264035	49.65	down	down	correct
TGI.US	Triumph Group Inc	20240119	15.37	15.545	15.1101	15.5	1012601	15.5	up	up	correct
TGNA.US	TEGNA Inc	20240119	15.36	15.54	15.25	15.51	1184723	15.51	up	up	correct
TGS.US	Transportadora de Gas del Sur S.A	20240119	14.1	14.43	13.77	14.41	117623	14.41	up	up	correct
TGT.US	Target Corporation	20240119	137.22	138.6	135.8008	138.14	3592626	138.14	up	up	correct
THC.US	Tenet Healthcare Corporation	20240119	80.57	82.33	80.05	82.17	1108300	82.17	up	up	correct
THG.US	The Hanover Insurance Group Inc	20240119	127.36	129.51	126.5856	128.74	217459	128.74	up	up	correct
THO.US	Thor Industries Inc	20240119	112.94	113.94	110.95	113.84	347126	113.84	up	up	correct
THQ.US	Tekla Healthcare Opportunities Fund	20240119	18.62	18.62	18.475	18.57	88612	18.4582	down	down	correct
THR.US	Thermon Group Holdings Inc	20240119	31.15	31.18	30.55	31.07	151753	31.07	down	down	correct
THS.US	TreeHouse Foods Inc	20240119	41.12	41.22	40.32	40.93	345795	40.93	down	down	correct
THW.US	Tekla World Healthcare Fund	20240119	12.48	12.792	12.45	12.72	495437	12.6065	up	up	correct
TISI.US	Team Inc	20240119	6.38	6.5429	6.2662	6.31	9073	6.31	down	down	correct
TJX.US	The TJX Companies Inc	20240119	95.16	95.7	94.27	95.5	4138683	95.5	up	up	correct
TK.US	Teekay Corporation	20240119	8.3	8.47	8.26	8.41	724585	8.41	up	up	correct
TKC.US	Turkcell Iletisim Hizmetleri A.S	20240119	5.25	5.2981	5.19	5.21	337068	5.21	down	down	correct
TKR.US	The Timken Company	20240119	78.27	78.915	77.35	78.88	267311	78.88	up	up	correct
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20240119	25.39	25.49	25.26	25.38	233187	25.38	down	down	correct
TLYS.US	Tilly's Inc	20240119	7.44	7.49	7.34	7.44	63156	7.44
TM.US	Toyota Motor Corporation	20240119	200.1	200.7	198.85	200.67	286660	200.67	up	up	correct
TME.US	Tencent Music Entertainment Group	20240119	8.54	8.71	8.355	8.51	16193060	8.51	down	down	correct
TMHC.US	Taylor Morrison Home Corporation	20240119	53.58	54.09	52.701	54.01	655000	54.01	up	up	correct
TMO.US	Thermo Fisher Scientific Inc	20240119	545.16	553.275	541.84	551.75	2123960	551.75	up	up	correct
TMST.US	TimkenSteel Corporation	20240119	20.25	20.32	19.97	20.16	149395	20.16	down	down	correct
TNC.US	Tennant Company	20240119	91.25	91.62	89.3	90.79	74170	90.79	down	down	correct
TNET.US	TriNet Group Inc	20240119	115.33	117.035	114.7	116.3	191116	116.3	up	up	correct
TNK.US	Teekay Tankers Ltd	20240119	59	61.67	57.25	59.05	917163	59.05	up	up	correct
TNL.US	Travel + Leisure Co	20240119	39.3	39.53	38.7	39.48	387507	39.48	up	up	correct
TNP.US	Tsakos Energy Navigation Limited	20240119	24.67	24.9245	24.04	24.32	206555	24.32	down	down	correct
TOL.US	Toll Brothers Inc	20240119	99.37	101.4599	98.29	101.09	1766422	101.09	up	up	correct
TOST.US	Toast Inc.	20240119	17.43	17.48	17.06	17.34	8158800	17.34	down	down	correct
TPB.US	Turning Point Brands Inc	20240119	24.92	24.96	24.24	24.49	82000	24.49	down	down	correct
TPC.US	Tutor Perini Corporation	20240119	8.16	8.22	7.83	8.14	600800	8.14	down	up	incorrect
TPH.US	Tri Pointe Homes Inc	20240119	35.13	35.365	34.6	35.11	556666	35.11	down	up	incorrect
TPL.US	Texas Pacific Land Corporation	20240119	1482.84	1487.66	1470.01	1487.66	14425	1487.66	up	down	incorrect
TPR.US	Tapestry Inc	20240119	35.88	36.715	35.52	36.64	3246440	36.64	up	down	incorrect
TPTA.US	TPTA	20240119	18.31	18.31	17.98	18.26	2700	18.26	down	up	incorrect
TPVG.US	TriplePoint Venture Growth BDC Corp	20240119	10.91	10.95	10.8	10.89	139553	10.89	down	up	incorrect
TPX.US	Tempur Sealy International Inc	20240119	50.39	51.01	50	51	1129820	51	up	down	incorrect
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20240119	13.94	13.94	13.81	13.86	7892	13.7556	down	up	incorrect
TR.US	Tootsie Roll Industries Inc	20240119	33.92	33.92	33.36	33.39	47589	33.39	down	up	incorrect
TRC.US	Tejon Ranch Co	20240119	15.95	16.12	15.79	16.1	49233	16.1	up	down	incorrect
TREX.US	Trex Company Inc	20240119	81.38	82.33	79.95	82.3	579529	82.3	up	up	correct
TRGP.US	Targa Resources Corp	20240119	82.77	82.77	81.67	82.49	1373085	82.0131	down	down	correct
TRI.US	Thomson Reuters Corporation	20240119	151.37	152.46	150.21	151.17	496556	151.17	down	down	correct
TRN.US	Trinity Industries Inc	20240119	23.94	24.7	23.64	24.69	480252	24.69	up	up	correct
TRNO.US	Terreno Realty Corporation	20240119	61.66	62.64	61.38	62.15	514628	62.15	up	up	correct
TROX.US	Tronox Holdings plc	20240119	12.28	12.625	12.02	12.61	1117906	12.61	up	up	correct
TRP.US	TC Energy Corporation	20240119	38.64	38.8	38.2799	38.79	1671134	38.79	up	up	correct
TRTX.US	TPG RE Finance Trust Inc	20240119	6.16	6.2	6.03	6.17	443225	6.17	up	up	correct
TRU.US	TransUnion	20240119	67.76	69.28	67	68.95	1595700	68.95	up	up	correct
TRV.US	The Travelers Companies Inc	20240119	210.27	214.29	206.59	211.67	4343359	211.67	up	up	correct
TS.US	Tenaris S.A	20240119	31.71	31.71	31.33	31.68	1779787	31.68	down	down	correct
TSE.US	Trinseo S.A	20240119	5.57	5.625	5.27	5.61	291806	5.61	up	up	correct
TSI.US	TCW Strategic Income Fund Inc	20240119	4.68	4.69	4.67	4.68	54600	4.68
TSLX.US	Sixth Street Specialty Lending Inc	20240119	21.81	21.82	21.6075	21.79	292722	21.79	down	down	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20240119	113.22	115.15	111.02	114.2	37812594	114.2	up	up	correct
TSN.US	Tyson Foods Inc	20240119	53.68	53.68	52.595	53.1	2089101	53.1	down	down	correct
TSQ.US	Townsquare Media Inc	20240119	10.41	10.55	10.28	10.49	35401	10.49	up	up	correct
TT.US	Trane Technologies plc	20240119	249	249.89	245.3	248.92	788009	248.92	down	down	correct
TTC.US	The Toro Company	20240119	92.41	92.87	91.53	92.81	691772	92.81	up	up	correct
TTE.US	TotalEnergies SE	20240119	63.79	63.86	63.36	63.86	1717836	63.86	up	up	correct
TTI.US	TETRA Technologies Inc	20240119	4.2	4.23	4.08	4.14	2285732	4.14	down	down	correct
TTP.US	Tortoise Pipeline & Energy Fund Inc	20240119	28	28.12	28	28.08	7600	28.08	up	up	correct
TU.US	TELUS Corporation	20240119	18.28	18.38	18.13	18.33	1809009	18.33	up	up	correct
TUP.US	Tupperware Brands Corporation	20240119	1.98	2	1.88	1.92	1711545	1.92	down	down	correct
TUYA.US	Tuya Inc	20240119	1.98	1.98	1.92	1.94	134000	1.94	down	down	correct
TV.US	Grupo Televisa S.A.B	20240119	2.61	2.81	2.59	2.81	3265148	2.81	up	up	correct
TVC.US	Tennessee Valley Authority PARRS D 2028	20240119	22.31	22.51	22.29	22.46	4500	22.46	up	up	correct
TVE.US	Tennessee Valley Authority PARRS A 2029	20240119	22	22.18	22	22.18	6443	22.0417	up	up	correct
TWI.US	Titan International Inc	20240119	14.24	14.46	14.08	14.33	224951	14.33	up	up	correct
TWLO.US	Twilio Inc	20240119	73.23	73.67	71.65	73.36	2156196	73.36	up	up	correct
TWN.US	The Taiwan Fund Inc	20240119	34.14	34.47	34.09	34.46	6300	34.46	up	up	correct
TWO.US	Two Harbors Investment Corp	20240119	13.48	13.525	13.3	13.5	1381185	13.5	up	up	correct
TWOA.US	two	20240119	10.65	10.65	10.65	10.65	0	10.65
TX.US	Ternium S.A	20240119	38.84	39.32	38.575	38.86	150520	38.86	up	up	correct
TXT.US	Textron Inc	20240119	78.5	78.81	77.84	78.79	1270460	78.79	up	up	correct
TY.US	Tri	20240119	28.52	28.74	28.47	28.66	43300	28.66	up	up	correct
TYG.US	Tortoise Energy Infrastructure Corporation	20240119	28.52	28.52	28.01	28.2	41440	28.2	down	down	correct
TYL.US	Tyler Technologies Inc	20240119	426.22	430.625	424.29	430.33	125676	430.33	up	up	correct
U.US	Unity Software Inc	20240119	33.14	33.367	32.235	33.14	9781700	33.14
UA.US	Under Armour Inc	20240119	7.25	7.32	7.05	7.27	2841056	7.27	up	down	incorrect
UAA.US	Under Armour Inc	20240119	7.55	7.55	7.275	7.51	6263346	7.51	down	up	incorrect
UAN.US	CVR Partners LP	20240119	66.2	66.9	65.75	66.68	56677	66.68	up	down	incorrect
UBER.US	Uber Technologies Inc	20240119	64.9	65.385	64.41	65.11	20332900	65.11	up	down	incorrect
UBS.US	UBS Group AG	20240119	28.85	29.035	28.52	29.02	3659963	29.02	up	down	incorrect
UDR.US	UDR Inc	20240119	37.27	37.83	37.04	37.61	3623786	37.61	up	down	incorrect
UE.US	Urban Edge Properties	20240119	17.43	17.57	17.23	17.48	846858	17.48	up	down	incorrect
UFI.US	Unifi Inc	20240119	6.241	6.26	6.1201	6.26	61413	6.26	up	up	correct
UGI.US	UGI Corporation	20240119	22.02	22.18	21.765	22.1	1528083	22.1	up	up	correct
UGIC.US	UGI Corporation	20240119	52.69	53.58	52.69	53.58	3600	53.58	up	up	correct
UGP.US	Ultrapar Participações S.A	20240119	5.57	5.66	5.515	5.61	1175056	5.61	up	up	correct
UHS.US	Universal Health Services Inc	20240119	156.77	157.82	155.58	157.81	307878	157.81	up	down	incorrect
UHT.US	Universal Health Realty Income Trust	20240119	40.68	41.61	40.1152	41.4	41819	41.4	up	down	incorrect
UI.US	Ubiquiti Inc	20240119	126.61	126.64	123.8334	125.48	102659	125.48	down	up	incorrect
UIS.US	Unisys Corporation	20240119	6.52	6.72	6.4	6.71	660531	6.71	up	down	incorrect
UL.US	Unilever PLC	20240119	47.07	47.265	46.78	47.17	2215426	47.17	up	down	incorrect
UMC.US	United Microelectronics Corporation	20240119	7.78	7.985	7.725	7.96	12236630	7.96	up	down	incorrect
UMH.US	UMH Properties Inc	20240119	15.07	15.64	14.93	15.64	613241	15.64	up	down	incorrect
UNF.US	UniFirst Corporation	20240119	166.53	166.53	163.85	165.94	54936	165.94	down	up	incorrect
UNFI.US	United Natural Foods Inc	20240119	14.93	14.99	14.33	14.65	405494	14.65	down	up	incorrect
UNH.US	UnitedHealth Group Incorporated	20240119	515	517.55	501.82	503.56	6143395	503.56	down	down	correct
UNM.US	Unum Group	20240119	46.02	46.195	45.71	46.07	1030475	45.7129	up	up	correct
UNMA.US	Unum Group 6.250% JR NT58	20240119	24.92	25.04	24.77	25.03	11100	25.03	up	up	correct
UNP.US	Union Pacific Corporation	20240119	238.49	240.21	236.51	239.27	2272100	239.27	up	up	correct
UP.US	Wheels Up Experience Inc	20240119	3.69	3.69	3.07	3.33	1317800	3.33	down	down	correct
UPH.US	UpHealth Inc	20240119	0.235	0.25	0.235	0.235	23882	0.235
UPS.US	United Parcel Service Inc	20240119	156.96	157.81	155.02	156.89	3097636	156.89	down	down	correct
URI.US	United Rentals Inc	20240119	566.81	572.35	555.34	572.03	651195	572.03	up	up	correct
USA.US	Liberty All	20240119	6.52	6.5352	6.4	6.4	1962637	6.4	down	down	correct
USAC.US	USA Compression Partners LP	20240119	24.44	24.83	24.2	24.72	278264	24.72	up	up	correct
USB.US	U.S. Bancorp	20240119	40.29	42.05	39.98	42.01	14397720	42.01	up	up	correct
USDP.US	USD Partners LP	20240119	0.15	0.156	0.138	0.145	21300	0.145	down	down	correct
USFD.US	US Foods Holding Corp	20240119	46.4	46.43	45.865	46	1609400	46	down	down	correct
USM.US	United States Cellular Corporation	20240119	43	43.69	42.04	43.68	228552	43.68	up	up	correct
USNA.US	USANA Health Sciences Inc	20240119	47.86	47.86	46.84	47.47	53346	47.47	down	down	correct
USPH.US	U.S. Physical Therapy Inc	20240119	94.47	95.34	92.3001	93.44	89763	93.44	down	down	correct
UTF.US	Cohen & Steers Infrastructure Fund Inc	20240119	20.99	21.1	20.56	20.99	266500	20.99
UTI.US	Universal Technical Institute Inc	20240119	13.98	14	13.41	13.95	649033	13.95	down	down	correct
UTL.US	Unitil Corporation	20240119	49	49	48.32	48.58	28062	48.58	down	down	correct
UVE.US	Universal Insurance Holdings Inc	20240119	16.68	16.81	16.49	16.5	147738	16.5	down	down	correct
UVV.US	Universal Corporation	20240119	58.59	58.61	57.65	58.6	127577	58.6	up	up	correct
UZD.US	UZD	20240119	19.53	19.942	19.39	19.91	19100	19.91	up	up	correct
UZE.US	United States Cellular Preferred 5.500% due 2070	20240119	18.08	18.199	17.82	18.16	31600	18.16	up	up	correct
UZF.US	UZF	20240119	18	18.17	17.715	18.15	20400	18.15	up	up	correct
V.US	Visa Inc	20240119	268.18	271.15	267.05	270.9	7226520	270.9	up	up	correct
VAC.US	Marriott Vacations Worldwide Corporation	20240119	83.06	83.23	81.6	82.83	671511	82.83	down	down	correct
VAL.US	WT	20240119	12	12.0001	11.46	11.88	3173	11.88	down	down	correct
VALE.US	Vale S.A.	20240119	13.93	13.965	13.79	13.8	43416160	13.8	down	down	correct
VAPO.US	Vapotherm Inc	20240119	1.023	1.023	1.02	1.02	364	1.02	down	down	correct
VATE.US	Innovate Corp	20240119	0.92	1.07	0.8701	1.06	378289	1.06	up	up	correct
VBF.US	Invesco Bond Fund	20240119	15.44	15.44	15.17	15.18	94089	15.18	down	down	correct
VCV.US	Invesco California Value Municipal Income Trust	20240119	9.61	9.68	9.49	9.58	234623	9.58	down	down	correct
VEEV.US	Veeva Systems Inc	20240119	204.52	207.83	202	207.15	808145	207.15	up	up	correct
VEL.US	Velocity Financial Inc	20240119	15.9	16	15.87	15.87	7900	15.87	down	down	correct
VET.US	Vermilion Energy Inc	20240119	10.65	10.71	10.525	10.7	1111938	10.7	up	up	correct
VFC.US	V.F. Corporation	20240119	15.35	15.85	15.1	15.71	5798639	15.71	up	up	correct
VGI.US	Virtus Global Multi	20240119	7.61	7.63	7.56	7.62	73100	7.62	up	up	correct
VGM.US	Invesco Trust for Investment Grade Municipals	20240119	9.53	9.56	9.47	9.55	123993	9.55	up	up	correct
VGR.US	Vector Group Ltd	20240119	10.34	10.38	10.14	10.29	2873962	10.29	down	down	correct
VHC.US	VirnetX Holding Corp	20240119	6.15	6.3	6.15	6.27	5029	6.27	up	up	correct
VHI.US	Valhi Inc	20240119	13.62	13.64	13.3042	13.64	2730	13.64	up	up	correct
VIAO.US	VIA optronics AG	20240119	0.796	0.796	0.782	0.785	9900	0.785	down	down	correct
VICI.US	VICI Properties Inc	20240119	30.34	30.655	29.88	30.56	10323800	30.56	up	up	correct
VIPS.US	Vipshop Holdings Limited	20240119	14.96	15.24	14.74	15.03	3139170	15.03	up	up	correct
VIST.US	Vista Oil & Gas S.A.B. de C.V	20240119	31.15	31.86	30.9	31.56	303700	31.56	up	up	correct
VIV.US	Telefônica Brasil S.A	20240119	10.24	10.27	10.18	10.25	743913	10.25	up	up	correct
VKQ.US	Invesco Municipal Trust	20240119	9.31	9.3151	9.21	9.3	161406	9.3	down	down	correct
VLD.US	WT	20240119	0.018	0.018	0.018	0.018	633	0.018
VLN.US	Valens	20240119	2.08	2.08	1.98	2	343818	2	down	down	correct
VLO.US	Valero Energy Corporation	20240119	126.63	128.17	125.99	128.16	2964812	127.1935	up	up	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20240119	8.24	8.31	8	8.25	495552	8.25	up	up	correct
VLT.US	Invesco High Income Trust II	20240119	10.28	10.31	10.21	10.31	51730	10.31	up	up	correct
VMC.US	Vulcan Materials Company	20240119	226.23	226.24	222.92	226.08	495786	226.08	down	down	correct
VMI.US	Valmont Industries Inc	20240119	230	230.63	227.6005	229.5	244713	229.5	down	down	correct
VMO.US	Invesco Municipal Opportunity Trust	20240119	9.3	9.31	9.165	9.3	203956	9.3
VNCE.US	Vince Holding Corp	20240119	3.02	3.08	2.95	2.96	6919	2.96	down	down	correct
VNO.US	Vornado Realty Trust	20240119	25.92	27.385	25.62	27.35	2125768	27.35	up	up	correct
VNT.US	Vontier Corporation	20240119	34.84	35.34	34.47	35.32	685400	35.32	up	up	correct
VOC.US	VOC Energy Trust	20240119	7.35	7.55	7.25	7.52	60228	7.3282	up	up	correct
VOYA.US	Voya Financial Inc	20240119	70.93	71.98	70.47	71.86	571884	71.86	up	up	correct
VPG.US	Vishay Precision Group Inc	20240119	30.94	31.02	30.5167	30.96	35037	30.96	up	up	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20240119	9.93	9.95	9.855	9.94	26278	9.94	up	up	correct
VRT.US	Vertiv Holdings Co	20240119	52.5	53.67	51.67	53.67	7496600	53.67	up	up	correct
VSH.US	Vishay Intertechnology Inc	20240119	22.38	22.48	21.975	22.31	1281200	22.31	down	down	correct
VST.US	Vistra Corp	20240119	39.56	40.17	39.46	40.17	2639922	40.17	up	up	correct
VSTO.US	Vista Outdoor Inc	20240119	29.15	29.41	28.65	29.4	375951	29.4	up	up	correct
VTEX.US	VTEX	20240119	7.71	7.7249	7.27	7.71	629827	7.71
VTN.US	Invesco Trust for Investment Grade New York Municipals	20240119	10.28	10.31	10.15	10.31	101272	10.31	up	down	incorrect
VTOL.US	Bristow Group Inc	20240119	26.14	26.14	25.57	25.77	84000	25.77	down	up	incorrect
VTR.US	Ventas Inc	20240119	47.9	48.27	47.25	48.05	1509270	48.05	up	down	incorrect
VVI.US	Viad Corp	20240119	33.45	33.7	32.96	33.52	71873	33.52	up	down	incorrect
VVR.US	Invesco Senior Income Trust	20240119	4.05	4.07	4.02	4.07	2017522	4.07	up	down	incorrect
VVV.US	Valvoline Inc	20240119	36.6	36.6	36.05	36.18	1102346	36.18	down	up	incorrect
VZ.US	Verizon Communications Inc	20240119	39.07	39.43	38.69	39.33	20556200	39.33	up	down	incorrect
VZIO.US	VIZIO Holding Corp	20240119	6.97	7.07	6.845	7.06	410300	7.06	up	down	incorrect
W.US	Wayfair Inc	20240119	57.89	58.3	54.53	56.13	18554490	56.13	down	up	incorrect
WAB.US	Westinghouse Air Brake Technologies Corporation	20240119	127.32	128.505	126.42	128.01	809476	128.01	up	down	incorrect
WAL.US	Western Alliance Bancorporation	20240119	62.03	65.01	61.53	65	1165623	65	up	down	incorrect
WAT.US	Waters Corporation	20240119	310.63	315.51	308	312.45	698300	312.45	up	down	incorrect
WBS.US	Webster Financial Corporation	20240119	49.03	50.35	48.84	50.32	723186	49.8933	up	up	correct
WCC.US	WESCO International Inc	20240119	171.98	174.67	169.675	174.6	242092	174.6	up	up	correct
WCN.US	Waste Connections Inc	20240119	149.56	152.66	149.37	152.2	1083820	152.2	up	up	correct
WD.US	Walker & Dunlop Inc	20240119	97.16	99.17	96	99.01	180141	99.01	up	up	correct
WDH.US	Waterdrop Inc	20240119	0.98	1	0.98	1	39241	1	up	up	correct
WDI.US	Western Asset Diversified Income Fund	20240119	14.18	14.205	13.984	14.01	250500	13.8685	down	down	correct
WEA.US	Western Asset Premier Bond Fund	20240119	11.03	11.05	10.86	10.86	33028	10.7914	down	down	correct
WEAV.US	Weave Communications Inc.	20240119	11.1	11.1	10.81	11.05	221200	11.05	down	down	correct
WEC.US	WEC Energy Group Inc	20240119	80.71	80.74	79.85	80.03	2205900	80.03	down	down	correct
WELL.US	Welltower Inc	20240119	89.87	90.21	88.49	89.85	1946603	89.85	down	down	correct
WES.US	Western Midstream Partners LP	20240119	27.64	27.87	27.505	27.78	977459	27.2458	up	up	correct
WEX.US	WEX Inc	20240119	198.87	201.89	197.66	201.55	256646	201.55	up	up	correct
WF.US	Woori Financial Group Inc	20240119	28.53	28.97	28.3701	28.97	43245	28.97	up	up	correct
WFC.US	Wells Fargo & Company	20240119	46.63	48.18	46.38	48.12	25602400	47.7844	up	up	correct
WFG.US	West Fraser Timber Co. Ltd	20240119	82.29	82.95	79.88	82.87	234280	82.87	up	up	correct
WGO.US	Winnebago Industries Inc	20240119	68.89	69.75	65.75	67.58	2649802	67.58	down	down	correct
WH.US	Wyndham Hotels & Resorts Inc	20240119	79.98	80.635	79.36	80.4	384600	80.4	up	up	correct
WHD.US	Cactus Inc	20240119	38.84	39.06	38.15	38.45	598123	38.45	down	down	correct
WHG.US	Westwood Holdings Group Inc	20240119	11.19	11.27	11.12	11.27	4007	11.27	up	up	correct
WHR.US	Whirlpool Corporation	20240119	112.34	113.56	110.8	112.62	697600	112.62	up	up	correct
WIA.US	Western Asset Inflation	20240119	8.11	8.11	8.05	8.07	100483	8.0204	down	down	correct
WIT.US	Wipro Limited	20240119	5.78	5.79	5.75	5.78	3484181	5.7679
WIW.US	Western Asset Inflation	20240119	8.69	8.69	8.64	8.66	284517	8.6	down	down	correct
WK.US	Workiva Inc	20240119	96.09	96.81	94.45	96.68	264628	96.68	up	up	correct
WLK.US	Westlake Chemical Corporation	20240119	136.98	138.54	135.78	138.48	358203	138.48	up	up	correct
WLKP.US	Westlake Chemical Partners LP	20240119	23.07	23.5	22.7158	23.41	84623	22.938	up	up	correct
WM.US	Waste Management Inc	20240119	184.06	184.93	183.17	184.45	1571596	184.45	up	up	correct
WMB.US	The Williams Companies Inc	20240119	34.06	34.06	33.48	33.86	7492100	33.86	down	down	correct
WMK.US	Weis Markets Inc	20240119	60.15	60.29	59.05	60.12	110720	60.12	down	down	correct
WMS.US	Advanced Drainage Systems Inc	20240119	133	134.66	131.67	134.14	587549	134.14	up	up	correct
WMT.US	Walmart Inc	20240119	163.43	163.57	161.44	162.38	6389800	162.38	down	down	correct
WNC.US	Wabash National Corporation	20240119	24.47	24.65	24.16	24.62	1296020	24.62	up	up	correct
WNS.US	WNS (Holdings) Limited	20240119	64.38	67.94	64.38	67.82	287913	67.82	up	up	correct
WOLF.US	Wolfspeed Inc	20240119	32.33	32.46	30.69	32.39	3559937	32.39	up	up	correct
WOR.US	Worthington Industries Inc	20240119	53.9	55.21	53	55.2	332603	55.2	up	up	correct
WOW.US	WideOpenWest Inc	20240119	3.4	3.46	3.2723	3.42	523061	3.42	up	up	correct
WPC.US	W. P. Carey Inc	20240119	65.32	65.88	64.705	65.66	1278467	65.66	up	up	correct
WPM.US	Wheaton Precious Metals Corp	20240119	46.5	46.59	45.64	46.19	1591799	46.19	down	down	correct
WPP.US	WPP plc	20240119	46.16	46.31	45.64	46.06	190948	46.06	down	down	correct
WRB.US	W. R. Berkley Corporation	20240119	75	75.53	74.59	75.32	1484711	75.32	up	up	correct
WRBY.US	Warby Parker Inc.	20240119	13.29	13.4	12.93	13.18	922800	13.18	down	down	correct
WRK.US	WestRock Company	20240119	40.48	40.48	39.94	39.99	1983849	39.99	down	down	correct
WSM.US	Williams	20240119	207.15	207.295	201.62	206.42	786781	206.42	down	down	correct
WSO.US	Watsco Inc	20240119	394.25	401.6	388.28	400.2	408400	400.2	up	up	correct
WSR.US	Whitestone REIT	20240119	12.6	12.73	12.44	12.69	370181	12.6507	up	up	correct
WST.US	West Pharmaceutical Services Inc	20240119	343.45	343.45	339.79	342.74	385848	342.555	down	down	correct
WTI.US	W&T Offshore Inc	20240119	2.6	2.625	2.55	2.62	1882519	2.62	up	up	correct
WTM.US	White Mountains Insurance Group Ltd	20240119	1629.505	1643	1610.585	1638	9430	1638	up	up	correct
WTRG.US	Essential Utilities Inc	20240119	36.83	36.885	36.34	36.83	2780531	36.83
WTS.US	Watts Water Technologies Inc	20240119	201.05	202.06	197.72	200.52	110250	200.52	down	down	correct
WTTR.US	Select Energy Services Inc	20240119	7.18	7.18	7.09	7.11	804965	7.11	down	down	correct
WU.US	The Western Union Company	20240119	11.99	12.08	11.94	12.07	3041094	12.07	up	up	correct
WWW.US	Wolverine World Wide Inc	20240119	8.19	8.305	7.985	8.24	1223686	8.24	up	up	correct
WY.US	Weyerhaeuser Company	20240119	32.69	32.94	32.31	32.85	4049004	32.85	up	up	correct
X.US	United States Steel Corporation	20240119	47.23	47.9	47.23	47.83	3278784	47.83	up	up	correct
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20240119	7.15	7.18	7.12	7.14	165098	7.14	down	down	correct
XHR.US	Xenia Hotels & Resorts Inc	20240119	13.01	13.225	12.845	13.2	596594	13.2	up	up	correct
XIN.US	Xinyuan Real Estate Co. Ltd	20240119	2.335	2.6039	2.335	2.52	16144	2.52	up	up	correct
XOM.US	Exxon Mobil Corporation	20240119	96.72	97.0156	96.41	96.95	20088430	96.95	up	up	correct
XPEV.US	XPeng Inc	20240119	9.52	9.7	9.24	9.64	16885900	9.64	up	up	correct
XPO.US	XPO Logistics Inc	20240119	83.75	85	82.505	84.91	1024361	84.91	up	up	correct
XPOF.US	Xponential Fitness Inc.	20240119	11.59	11.65	10.95	11.64	401000	11.64	up	up	correct
XPRO.US	Frank’s International NV	20240119	16.82	17.11	16.48	17.1	1022800	17.1	up	up	correct
XYF.US	X Financial	20240119	4.04	4.04	3.99	3.99	581	3.99	down	down	correct
XYL.US	Xylem Inc	20240119	111.81	111.95	110.28	111.87	1129296	111.87	up	up	correct
YALA.US	Yalla Group Limited	20240119	5.5	5.5	5.36	5.39	273400	5.39	down	down	correct
YCBD.US	PA	20240119	0.64	0.64	0.57	0.6398	20831	0.6398	down	down	correct
YELP.US	Yelp Inc	20240119	44.32	44.43	43.55	44	426555	44	down	down	correct
YETI.US	YETI Holdings Inc	20240119	45.04	46.39	44.725	45.79	1315581	45.79	up	up	correct
YEXT.US	Yext Inc	20240119	5.85	5.875	5.735	5.84	671360	5.84	down	down	correct
YMM.US	Full Truck Alliance Co. Ltd.	20240119	6.55	6.718	6.45	6.68	5870100	6.68	up	up	correct
YOU.US	Clear Secure Inc.	20240119	20.28	20.365	19.58	19.93	892087	19.93	down	down	correct
YPF.US	YPF Sociedad Anónima	20240119	15.24	15.63	15.1	15.63	1864443	15.63	up	up	correct
YRD.US	Yiren Digital Ltd	20240119	4.02	4.15	3.89	4.11	107625	4.11	up	up	correct
YSG.US	Yatsen Holding Limited	20240119	0.721	0.737	0.651	0.675	780000	0.675	down	down	correct
YUM.US	Yum! Brands Inc	20240119	130.83	132.57	130.1	132.3	1927851	132.3	up	up	correct
YUMC.US	Yum China Holdings Inc	20240119	35.36	35.36	34.77	35.25	3421600	35.25	down	down	correct
ZBH.US	Zimmer Biomet Holdings Inc	20240119	123.92	124.05	122.02	123.36	1562921	123.36	down	down	correct
ZEPP.US	Zepp Health Corporation	20240119	1.56	1.6	1.4818	1.6	39130	1.6	up	up	correct
ZETA.US	Zeta Global Holdings Corp.	20240119	9.78	9.82	9.45	9.76	1302645	9.76	down	down	correct
ZH.US	Zhihu Inc	20240119	0.804	0.835	0.784	0.808	2230300	0.808	up	up	correct
ZIM.US	ZIM Integrated Shipping Services Ltd	20240119	13.35	13.52	12.8	12.87	10158400	12.87	down	down	correct
ZIP.US	ZipRecruiter Inc	20240119	14.27	14.495	13.76	14.49	876895	14.49	up	down	incorrect
ZTO.US	ZTO Express (Cayman) Inc	20240119	17.83	17.83	17.085	17.38	4203855	17.38	down	up	incorrect
ZTR.US	Virtus Total Return Fund Inc	20240119	5.32	5.32	5.25	5.28	163000	5.28	down	down	correct
ZTS.US	Zoetis Inc	20240119	190.57	190.92	187.16	188.38	2285062	188.38	down	down	correct
ZUO.US	Zuora Inc	20240119	8.7	8.73	8.43	8.57	763637	8.57	down	down	correct
ZVIA.US	Zevia PBC	20240119	1.65	1.7	1.46	1.68	347600	1.68	up	up	correct
ZWS.US	Zurn Water Solutions Corp	20240119	28.56	28.98	28.25	28.89	1625300	28.89	up	up	correct
ZYME.US	Zymeworks Inc	20240119	9.91	9.92	9.68	9.88	393662	9.88	down	down	correct