CollectAI

close-nyse_stocks

2024/01/24

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20240124	132.41	132.8	129.43	129.78	1141900	129.78	down	up	incorrect
AA.US	Alcoa Corporation	20240124	30.25	30.37	29.32	29.76	8916000	29.76	down	up	incorrect
AAIN.US	AAIN	20240124	23.5	23.5	23.5	23.5	0	23.5
AAN.US	Aaron’s Company Inc	20240124	10.66	10.71	10.36	10.44	190036	10.44	down	up	incorrect
AAP.US	Advance Auto Parts Inc	20240124	66.81	66.95	65.09	65.44	1492263	65.44	down	up	incorrect
AAT.US	American Assets Trust Inc	20240124	23.81	23.82	23.14	23.32	341774	23.32	down	up	incorrect
AB.US	AllianceBernstein Holding L.P	20240124	33.84	34.41	33.6	33.75	436351	33.75	down	up	incorrect
ABBV.US	AbbVie Inc	20240124	167.77	167.95	164.06	164.22	5422244	164.22	down	down	correct
ABEV.US	Ambev S.A	20240124	2.71	2.71	2.64	2.64	9615056	2.64	down	down	correct
ABG.US	Asbury Automotive Group Inc	20240124	210	210	203.13	205.07	176863	205.07	down	down	correct
ABM.US	ABM Industries Incorporated	20240124	42.81	42.81	41.853	42.03	380435	42.03	down	down	correct
ABR.US	PD	20240124	17.8899	17.8899	17.6	17.63	19793	17.63	down	down	correct
ABT.US	Abbott Laboratories	20240124	110.75	113.35	109.74	110.77	8710800	110.77	up	up	correct
AC.US	Associated Capital Group Inc	20240124	34.57	34.57	34.32	34.32	3095	34.32	down	down	correct
ACA.US	Arcosa Inc	20240124	78.65	78.8696	76.33	76.68	339688	76.68	down	down	correct
ACCO.US	ACCO Brands Corporation	20240124	6.21	6.21	6.015	6.04	437112	6.04	down	down	correct
ACI.US	Albertsons Companies Inc	20240124	21.79	21.86	21.65	21.83	2221334	21.71	up	up	correct
ACM.US	AECOM	20240124	88.85	89.1637	87.78	88.17	627052	88.17	down	down	correct
ACN.US	Accenture plc	20240124	371	372.24	367.8292	368.9	2250111	368.9	down	down	correct
ACP.US	PA	20240124	22.35	22.53	22.35	22.53	362	22.53	up	up	correct
ACR.US	PD	20240124	22.37	23.16	22.37	22.94	9769	22.94	up	up	correct
ACRE.US	Ares Commercial Real Estate Corporation	20240124	10.32	10.33	10.05	10.09	476617	10.09	down	down	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20240124	21.78	22	21.55	21.55	29600	21.55	down	down	correct
ADCT.US	ADC Therapeutics SA	20240124	2.02	2.19	1.97	2.1	783106	2.1	up	up	correct
ADM.US	Archer	20240124	52.31	54.27	51.94	52.63	13638880	52.63	up	up	correct
ADNT.US	Adient plc	20240124	34.85	34.85	34.05	34.14	597400	34.14	down	down	correct
ADT.US	ADT Inc	20240124	6.45	6.48	6.165	6.18	1209125	6.18	down	down	correct
ADX.US	Adams Diversified Equity Fund Inc	20240124	17.9	18.14	17.9	18.09	333600	18.09	up	up	correct
AEE.US	Ameren Corporation	20240124	69.5	69.67	67.7	68.36	2265800	68.36	down	down	correct
AEFC.US	AEFC	20240124	21.9	21.949	21.8	21.82	32600	21.82	down	down	correct
AEG.US	Aegon N.V	20240124	6.09	6.12	6.08	6.08	1344758	6.08	down	down	correct
AEL.US	PA	20240124	23.05	23.08	22.93	22.97	35222	22.97	down	down	correct
AEM.US	Agnico Eagle Mines Limited	20240124	51.45	51.63	48.935	48.95	3418190	48.95	down	down	correct
AEO.US	American Eagle Outfitters Inc	20240124	20.22	20.36	20.005	20.08	2697545	20.08	down	down	correct
AER.US	AerCap Holdings N.V	20240124	76	76.42	75.48	75.52	1101653	75.52	down	down	correct
AES.US	The AES Corporation	20240124	17.1	17.16	16.48	16.5	5270000	16.3323	down	down	correct
AESC.US	The AES Corporation	20240124	66.92	67.17	65.22	65.23	8800	65.23	down	down	correct
AEVA.US	WT	20240124	0.0741	0.0912	0.0638	0.07	8400	0.07	down	down	correct
AFB.US	AllianceBernstein National Municipal Income Fund	20240124	10.75	10.76	10.71	10.74	43038	10.7076	down	down	correct
AFG.US	American Financial Group Inc	20240124	119.82	120.86	119.82	120.32	227482	120.32	up	up	correct
AFGB.US	American Financial Group Inc	20240124	24.565	24.7	24.534	24.61	2400	24.61	up	up	correct
AFGC.US	American Financial Group Inc	20240124	22.6	22.6	22.28	22.389	23000	22.389	down	down	correct
AFGD.US	American Financial Group Inc	20240124	23.59	24	23.58	23.98	6600	23.98	up	up	correct
AFGE.US	American Financial Group Inc	20240124	19.52	19.629	19.298	19.629	4500	19.629	up	up	correct
AFL.US	Aflac Incorporated	20240124	85.17	85.49	84.71	85	1559117	85	down	down	correct
AFT.US	Apollo Senior Floating Rate Fund Inc	20240124	13.73	13.73	13.65	13.7	87400	13.7	down	down	correct
AG.US	First Majestic Silver Corp	20240124	5.09	5.125	4.77	4.81	7885107	4.81	down	down	correct
AGCO.US	AGCO Corporation	20240124	120.68	121.135	118.91	121.02	525227	121.02	up	up	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20240124	9.27	9.28	9.18	9.19	109200	9.19	down	down	correct
AGI.US	Alamos Gold Inc	20240124	12.56	12.61	12.055	12.1	2388301	12.1	down	down	correct
AGL.US	agilon health inc	20240124	6.59	6.8	6.47	6.51	3368400	6.51	down	down	correct
AGM.US	PG	20240124	19.65	20	19.65	19.88	16525	19.88	up	up	correct
AGO.US	Assured Guaranty Ltd	20240124	81.94	82.58	81.795	82.19	221561	82.19	up	up	correct
AGR.US	Avangrid Inc	20240124	31.27	31.305	29.88	29.91	1307500	29.91	down	down	correct
AGRO.US	Adecoagro S.A	20240124	10.13	10.17	9.92	9.92	332652	9.92	down	down	correct
AGS.US	PlayAGS Inc	20240124	8.4	8.47	8.22	8.24	348837	8.24	down	down	correct
AGTI.US	Agiliti Inc	20240124	7.37	7.37	7.1288	7.19	154658	7.19	down	down	correct
AGX.US	Argan Inc	20240124	44.33	44.33	43.44	43.7	57691	43.7	down	down	correct
AHH.US	PA	20240124	23.25	23.52	23.09	23.26	6920	23.26	up	up	correct
AHL.US	PE	20240124	19.81	19.8664	19.6642	19.7	6537	19.7	down	down	correct
AHT.US	PI	20240124	10.9237	10.9237	10.63	10.63	592	10.63	down	down	correct
AI.US	C3.ai Inc	20240124	27.01	27.29	25.3701	25.44	7243501	25.44	down	down	correct
AIF.US	Apollo Tactical Income Fund Inc	20240124	14.45	14.49	14.31	14.31	154900	14.31	down	down	correct
AIG.US	PA	20240124	24.41	24.5633	24.35	24.4105	21366	24.4105	up	up	correct
AIN.US	Albany International Corp	20240124	90.22	90.22	87.59	88.05	101349	88.05	down	down	correct
AIO.US	Virtus AllianzGI Artificial Intell & Tech Opps	20240124	18.74	18.79	18.58	18.61	166600	18.61	down	down	correct
AIR.US	AAR Corp	20240124	59.34	59.34	57.01	57.63	223784	57.63	down	down	correct
AIRC.US	Apartment Income REIT Corp	20240124	34.2	34.24	33.3	33.44	777892	33.44	down	down	correct
AIT.US	Applied Industrial Technologies Inc	20240124	177.82	177.82	174.79	175.5	233778	175.5	down	down	correct
AIV.US	Apartment Investment and Management Company	20240124	7.8	7.8	7.64	7.66	1113890	7.66	down	down	correct
AIZ.US	Assurant Inc	20240124	169.92	170.1899	168.65	169.59	347364	168.8688	down	down	correct
AIZN.US	Assurant Inc	20240124	20.76	20.92	20.56	20.56	24400	20.56	down	down	correct
AJG.US	Arthur J. Gallagher & Co	20240124	241.15	241.17	238.78	239.07	665100	239.07	down	down	correct
AJX.US	Great Ajax Corp	20240124	5.34	5.34	5.16	5.3	256211	5.3	down	down	correct
AJXA.US	Great Ajax Corp. 7.25 CV SR NT 24	20240124	24.88	24.92	24.88	24.88	56800	24.88
AKA.US	A.K.A. BRANDS HOLDING CORP.	20240124	9.12	10.07	9.12	9.85	6900	9.85	up	up	correct
AKO.US	B	20240124	14.64	15.1	14.64	14.71	47600	14.71	up	up	correct
AKR.US	Acadia Realty Trust	20240124	17.41	17.45	17.05	17.16	1269498	17.16	down	down	correct
AL.US	PA	20240124	25.05	25.06	24.89	24.98	33674	24.98	down	down	correct
ALB.US	Albemarle Corporation	20240124	125.35	126.075	120.02	121.69	2026517	121.69	down	down	correct
ALC.US	Alcon AG	20240124	78.01	78.14	76.5	76.54	807120	76.54	down	down	correct
ALCC.US	AltC Acquisition Corp.	20240124	10.85	10.85	10.72	10.79	86800	10.79	down	down	correct
ALE.US	ALLETE Inc	20240124	59.7	59.9	57.67	57.94	308300	57.94	down	down	correct
ALEX.US	Alexander & Baldwin Inc	20240124	18.15	18.15	17.725	17.79	180243	17.79	down	down	correct
ALG.US	Alamo Group Inc	20240124	212.41	212.41	208.23	209.26	54265	209.26	down	down	correct
ALIT.US	Alight Inc	20240124	9.15	9.27	8.935	8.95	12728200	8.95	down	down	correct
ALK.US	Alaska Air Group Inc	20240124	36.25	36.39	35.6	35.82	2685730	35.82	down	down	correct
ALL.US	The Allstate Corporation	20240124	155.63	159.6	155.57	157.42	2374600	157.42	up	up	correct
ALLE.US	Allegion plc	20240124	125.43	125.43	122.5	122.93	487364	122.93	down	down	correct
ALSN.US	Allison Transmission Holdings Inc	20240124	58.94	59.29	58.36	58.53	350000	58.53	down	down	correct
ALTG.US	PA	20240124	25.825	25.825	25.62	25.6765	1568	25.6765	down	down	correct
ALV.US	Autoliv Inc	20240124	103.4	103.59	101.245	101.8	842131	101.8	down	down	correct
ALX.US	Alexander's Inc	20240124	230	232.93	228.5	229.06	6415	229.06	down	down	correct
AM.US	Antero Midstream Corporation	20240124	12.05	12.18	12.02	12.14	2075182	12.14	up	up	correct
AMAM.US	Ambrx Biopharma Inc.	20240124	27.85	27.85	27.65	27.65	945934	27.65	down	down	correct
AMBC.US	Ambac Financial Group Inc	20240124	16.29	16.47	16.16	16.23	202749	16.23	down	down	correct
AMBP.US	Ardagh Metal Packaging S.A	20240124	3.79	3.82	3.68	3.69	712099	3.69	down	down	correct
AMC.US	AMC Entertainment Holdings Inc	20240124	4.4	4.44	4.11	4.13	11173110	4.13	down	down	correct
AMCR.US	Amcor plc	20240124	9.45	9.48	9.3	9.31	9009100	9.31	down	down	correct
AME.US	AMETEK Inc	20240124	166.36	166.65	162.5	162.74	802600	162.74	down	down	correct
AMG.US	Affiliated Managers Group Inc	20240124	152.14	152.745	149.71	149.9	224610	149.9	down	down	correct
AMH.US	PH	20240124	24.69	24.69	24.69	24.69	735	24.69
AMK.US	AssetMark Financial Holdings Inc	20240124	30.8	31.15	30.56	30.61	125748	30.61	down	down	correct
AMN.US	AMN Healthcare Services Inc	20240124	73.73	75.96	72.8997	75.17	606381	75.17	up	up	correct
AMP.US	Ameriprise Financial Inc	20240124	390.99	393.595	388.99	389.46	577126	389.46	down	down	correct
AMPY.US	Amplify Energy Corp	20240124	5.99	6.19	5.95	6.18	719849	6.18	up	up	correct
AMR.US	Alpha Metallurgical Resources Inc	20240124	404.91	407.63	389.21	389.35	187743	389.35	down	down	correct
AMRC.US	Ameresco Inc	20240124	24.4	24.4	21.9	22.05	380647	22.05	down	down	correct
AMRX.US	Amneal Pharmaceuticals Inc	20240124	5.53	5.55	5.345	5.43	996520	5.43	down	down	correct
AMT.US	American Tower Corporation (REIT)	20240124	203.1	203.4	195.96	196.76	3308619	196.76	down	down	correct
AMWL.US	American Well Corporation	20240124	1.24	1.24	1.11	1.11	1147100	1.11	down	down	correct
AMX.US	América Móvil S.A.B. de C.V	20240124	18.54	18.57	17.94	17.94	1818361	17.94	down	down	correct
AN.US	AutoNation Inc	20240124	141.65	141.65	136.54	136.97	284547	136.97	down	down	correct
ANET.US	Arista Networks Inc	20240124	263.35	266.13	261.4625	262.47	2397393	262.47	down	down	correct
ANF.US	Abercrombie & Fitch Co	20240124	103.19	104.97	101.65	102.19	1352449	102.19	down	down	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20240124	7.99	8	7.96	7.97	273600	7.97	down	up	incorrect
AOMR.US	Angel Oak Mortgage Inc.	20240124	10.98	10.98	10.7	10.73	21300	10.73	down	up	incorrect
AON.US	Aon plc	20240124	305.78	306.79	303	304.06	1070000	303.4342	down	up	incorrect
AOS.US	A. O. Smith Corporation	20240124	82.23	82.23	80.3	80.33	803882	80.0152	down	up	incorrect
AP.US	Ampco	20240124	2.5	2.62	2.42	2.46	39852	2.46	down	up	incorrect
APAM.US	Artisan Partners Asset Management Inc	20240124	42.17	42.29	41.3	41.36	348921	41.36	down	up	incorrect
APD.US	Air Products and Chemicals Inc	20240124	263.23	264.48	257.11	257.16	1768600	257.16	down	up	incorrect
APG.US	APi Group Corporation	20240124	32.41	32.41	31.58	31.6	786707	31.6	down	up	incorrect
APH.US	Amphenol Corporation	20240124	101.09	103.065	99.11	100.66	6556916	100.66	down	up	incorrect
APLE.US	Apple Hospitality REIT Inc	20240124	16.54	16.58	16.16	16.18	1916322	16.1025	down	up	incorrect
AQN.US	Algonquin Power & Utilities Corp	20240124	6.03	6.054	5.84	5.84	2863765	5.84	down	down	correct
AQNB.US	AQNB	20240124	24.9	24.92	24.85	24.92	41700	24.92	up	up	correct
AQNU.US	Algonquin Power & Utilities Corp Unit	20240124	21.47	21.53	20.85	20.88	23100	20.88	down	down	correct
AR.US	Antero Resources Corporation	20240124	22.23	22.71	22.15	22.54	2918569	22.54	up	up	correct
ARC.US	ARC Document Solutions Inc	20240124	3.01	3.02	2.98	2.98	114677	2.9325	down	down	correct
ARCH.US	Arch Resources Inc	20240124	185.11	187.45	181.42	181.56	280025	181.56	down	down	correct
ARCO.US	Arcos Dorados Holdings Inc	20240124	12.55	12.83	12.53	12.7	1058993	12.7	up	up	correct
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20240124	13.72	13.74	13.55	13.58	112500	13.58	down	down	correct
ARE.US	Alexandria Real Estate Equities Inc	20240124	123.96	124.43	120.19	120.77	960533	120.77	down	down	correct
ARES.US	Ares Management Corporation	20240124	118.95	118.95	116.8649	117.47	762671	117.47	down	down	correct
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20240124	22.92	23.26	22.83	23.17	4700	23.17	up	up	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20240124	11.88	11.9	11.49	11.55	758174	11.55	down	down	correct
ARL.US	American Realty Investors Inc	20240124	24.25	25.9571	23.59	23.59	6493	23.59	down	down	correct
ARLO.US	Arlo Technologies Inc	20240124	9.13	9.13	8.67	8.69	539830	8.69	down	down	correct
ARMK.US	Aramark	20240124	28.9	29.03	28.295	28.42	1459142	28.42	down	down	correct
AROC.US	Archrock Inc	20240124	15.77	15.93	15.72	15.86	1130000	15.86	up	up	correct
ARR.US	PC	20240124	20.9	21.2311	20.9	21.13	18733	21.13	up	up	correct
ARW.US	Arrow Electronics Inc	20240124	117.4	117.4	114.85	115	480125	115	down	down	correct
ASA.US	ASA Gold and Precious Metals Limited	20240124	14.63	14.63	14.219	14.34	32429	14.34	down	down	correct
ASAI.US	Sendas Distribuidora S.A.	20240124	13.91	14	13.53	13.53	307191	13.53	down	down	correct
ASAN.US	Asana Inc	20240124	19.34	19.49	18.415	18.46	1495400	18.46	down	down	correct
ASB.US	PF	20240124	20.38	20.38	20.05	20.14	1565	20.14	down	down	correct
ASC.US	Ardmore Shipping Corporation	20240124	15.86	16.535	15.86	16.27	1159949	16.27	up	up	correct
ASG.US	Liberty All	20240124	5.26	5.26	5.2	5.21	294500	5.21	down	down	correct
ASGI.US	Aberdeen Standard Global Infrastructure Income Fund	20240124	17.75	17.78	17.39	17.39	71100	17.39	down	down	correct
ASGN.US	ASGN Incorporated	20240124	94.98	95.27	93.875	93.91	167265	93.91	down	down	correct
ASH.US	Ashland Global Holdings Inc	20240124	79.28	79.28	78.03	78.35	296575	78.35	down	down	correct
ASIX.US	AdvanSix Inc	20240124	25.88	26.23	25.37	25.63	183501	25.63	down	down	correct
ASPN.US	Aspen Aerogels Inc	20240124	12.62	12.6399	11.73	11.81	702143	11.81	down	down	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20240124	276.16	279.53	274.34	275.33	91447	275.33	down	down	correct
ASX.US	ASE Technology Holding Co. Ltd	20240124	9.51	9.62	9.45	9.52	7511743	9.52	up	up	correct
ATEN.US	A10 Networks Inc	20240124	14.03	14.05	13.89	13.93	320582	13.93	down	down	correct
ATGE.US	Adtalem Global Education Inc	20240124	62.21	62.35	60.66	61.02	303584	61.02	down	down	correct
ATH.US	PD	20240124	17.9	18.0708	17.8736	17.98	44931	17.98	up	up	correct
ATHM.US	Autohome Inc	20240124	25.26	25.41	24.46	24.7	641375	24.7	down	down	correct
ATI.US	Allegheny Technologies Incorporated	20240124	43.59	43.62	42.69	42.95	1008873	42.95	down	down	correct
ATKR.US	Atkore Inc	20240124	155.11	155.11	151.72	152.19	238195	152.19	down	down	correct
ATO.US	Atmos Energy Corporation	20240124	113.38	113.47	110.72	110.89	831900	110.89	down	down	correct
ATR.US	AptarGroup Inc	20240124	132.12	132.285	130.54	130.78	294400	130.3746	down	down	correct
ATUS.US	Altice USA Inc	20240124	2.67	2.77	2.6613	2.74	3397735	2.74	up	up	correct
AU.US	AngloGold Ashanti Limited	20240124	17.95	17.95	17.11	17.13	3417900	17.13	down	down	correct
AUST.US	Austin Gold Corp.	20240124	0.6617	0.6667	0.63	0.63	16611	0.63	down	down	correct
AVA.US	Avista Corporation	20240124	34.57	34.7	33.18	33.4	2999286	33.4	down	down	correct
AVAL.US	Grupo Aval Acciones y Valores S.A	20240124	2.53	2.565	2.51	2.53	17528	2.512
AVB.US	AvalonBay Communities Inc	20240124	181.03	181.03	175.87	176.03	908929	176.03	down	down	correct
AVD.US	American Vanguard Corporation	20240124	10.31	10.31	10.1	10.17	142798	10.17	down	down	correct
AVK.US	Advent Convertible and Income Fund	20240124	11.75	11.78	11.41	11.43	213477	11.43	down	down	correct
AVNS.US	Avanos Medical Inc	20240124	19.64	19.73	18.97	19.17	352186	19.17	down	down	correct
AVNT.US	Avient Corporation	20240124	37.66	37.66	36.12	36.18	512700	36.18	down	down	correct
AVY.US	Avery Dennison Corporation	20240124	201.88	203.17	198.42	198.46	319079	198.46	down	down	correct
AWF.US	AllianceBernstein Global High Income Fund	20240124	10.32	10.39	10.32	10.34	121708	10.2753	up	up	correct
AWI.US	Armstrong World Industries Inc	20240124	98.93	98.93	96.69	96.75	162300	96.75	down	down	correct
AWK.US	American Water Works Company Inc	20240124	127.13	127.29	121.38	121.94	1279615	121.94	down	down	correct
AWP.US	Aberdeen Global Premier Properties Fund	20240124	3.72	3.73	3.66	3.66	310200	3.66	down	down	correct
AWR.US	American States Water Company	20240124	78.14	78.33	75.26	75.26	239216	75.26	down	down	correct
AX.US	Axos Financial Inc	20240124	55.2	56.135	54.9	55.22	607275	55.22	up	up	correct
AXL.US	American Axle & Manufacturing Holdings Inc	20240124	7.87	7.87	7.56	7.64	687294	7.64	down	down	correct
AXP.US	American Express Company	20240124	187.09	188.42	185.73	185.82	3052500	185.82	down	down	correct
AXR.US	AMREP Corporation	20240124	21.264	21.5	20.77	20.77	3052	20.77	down	down	correct
AXS.US	PE	20240124	21.93	21.9997	21.8	21.93	19775	21.93
AXTA.US	Axalta Coating Systems Ltd	20240124	32.78	32.785	32.295	32.47	1897000	32.47	down	down	correct
AYI.US	Acuity Brands Inc	20240124	232.95	233.86	228.6	228.96	245116	228.817	down	down	correct
AYX.US	Alteryx Inc	20240124	47.48	47.48	47.4	47.43	1152643	47.43	down	down	correct
AZEK.US	The AZEK Company Inc	20240124	38.25	38.25	37.06	37.24	1348200	37.24	down	down	correct
AZO.US	AutoZone Inc	20240124	2770	2770	2743.39	2751.62	113880	2751.62	down	up	incorrect
AZUL.US	Azul S.A	20240124	8.36	8.37	8.05	8.06	850084	8.06	down	up	incorrect
AZZ.US	AZZ Inc	20240124	61.07	61.07	59.72	60.1	98662	59.9363	down	up	incorrect
B.US	Barnes Group Inc	20240124	32.45	32.47	31.63	32.09	318213	32.09	down	up	incorrect
BA.US	The Boeing Company	20240124	209.83	217.59	209.36	214.13	15119100	214.13	up	down	incorrect
BABA.US	Alibaba Group Holding Limited	20240124	75.285	75.62	74.22	75.2	36503320	75.2	down	up	incorrect
BAC.US	PP	20240124	18.5	18.54	18.39	18.46	26188	18.46	down	up	incorrect
BAH.US	Booz Allen Hamilton Holding Corporation	20240124	129.41	130.25	128.72	129.15	536000	129.15	down	down	correct
BAK.US	Braskem S.A	20240124	7.38	7.38	7.2208	7.3	656084	7.3	down	down	correct
BALY.US	Bally's Corporation	20240124	11.55	11.67	11.29	11.57	378251	11.57	up	up	correct
BAM.US	Brookfield Asset Management Inc	20240124	39.62	39.88	39.45	39.56	1319292	39.56	down	down	correct
BAP.US	Credicorp Ltd	20240124	151.35	151.35	147.12	148.71	340912	148.71	down	down	correct
BARK.US	Original Bark Co	20240124	0.9275	0.9455	0.89	0.8966	638637	0.8966	down	down	correct
BAX.US	Baxter International Inc	20240124	38.3	38.59	37.87	37.88	2073840	37.88	down	down	correct
BB.US	BlackBerry Limited	20240124	3.19	3.25	2.85	2.93	53741609	2.93	down	down	correct
BBAR.US	Banco BBVA Argentina S.A	20240124	5.63	5.79	5.595	5.64	1042863	5.64	up	up	correct
BBD.US	Banco Bradesco S.A	20240124	3.15	3.15	3.1	3.1	12820050	3.0962	down	down	correct
BBDC.US	Barings BDC Inc	20240124	9.02	9.05	9.005	9.01	411469	9.01	down	down	correct
BBDO.US	Banco Bradesco S.A	20240124	2.84	2.84	2.8	2.805	9246	2.8013	down	down	correct
BBN.US	BlackRock Taxable Municipal Bond Trust	20240124	16.71	16.77	16.525	16.57	238731	16.57	down	down	correct
BBU.US	Brookfield Business Partners L.P	20240124	21.07	21.3277	20.7	21.15	18764	21.15	up	up	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20240124	8.93	8.945	8.8895	8.9	601985	8.9	down	down	correct
BBW.US	Build	20240124	21.84	22.14	21.42	21.63	311664	21.63	down	down	correct
BBWI.US	Bath Body Works Inc	20240124	41.87	42.07	41.07	41.14	2150700	41.14	down	down	correct
BBY.US	Best Buy Co. Inc	20240124	73.72	74.76	72.85	73.33	1917933	73.33	down	down	correct
BC.US	PC	20240124	24.57	24.57	24.4051	24.49	18521	24.49	down	down	correct
BCAT.US	BlackRock Capital Allocation Trust	20240124	15.28	15.385	15.28	15.33	248700	15.33	up	up	correct
BCC.US	Boise Cascade Company	20240124	134.68	134.68	130.31	131.45	201876	131.45	down	down	correct
BCE.US	BCE Inc	20240124	41.29	41.515	40.605	40.67	2163174	40.67	down	down	correct
BCH.US	Banco de Chile	20240124	22.21	22.27	21.94	22.17	199499	22.17	down	down	correct
BCO.US	The Brink's Company	20240124	84.15	84.15	81.95	82.04	145674	81.821	down	down	correct
BCS.US	Barclays PLC	20240124	7.64	7.66	7.57	7.58	19274230	7.58	down	down	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20240124	8.49	8.59	8.49	8.51	254698	8.51	up	up	correct
BDC.US	Belden Inc	20240124	75.58	75.58	73.65	73.9	204667	73.9	down	down	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20240124	7.81	7.83	7.79	7.8	358618	7.8	down	down	correct
BDN.US	Brandywine Realty Trust	20240124	5.24	5.24	4.99	5.02	1662416	5.02	down	down	correct
BDX.US	Becton Dickinson and Company	20240124	237.97	239.21	234.51	234.57	1317900	234.57	down	down	correct
BE.US	Bloom Energy Corporation	20240124	12.27	12.57	11.825	11.87	4781893	11.87	down	down	correct
BEDU.US	Bright Scholar Education Holdings Limited	20240124	1.41	1.44	1.41	1.44	310	1.44	up	up	correct
BEKE.US	KE Holdings Inc	20240124	14.59	14.7	14.205	14.39	14731900	14.39	down	down	correct
BEN.US	Franklin Resources Inc	20240124	27.58	27.58	26.87	26.88	4063208	26.88	down	down	correct
BEP.US	PA	20240124	17.2	17.6139	17.2	17.6139	986	17.6139	up	up	correct
BEPH.US	BEPH	20240124	15.71	15.8	15.67	15.8	8400	15.8	up	up	correct
BERY.US	Berry Global Group Inc	20240124	67.57	67.58	66.25	66.26	591800	66.26	down	down	correct
BEST.US	BEST Inc	20240124	2.45	2.5	2.4	2.455	6928	2.455	up	up	correct
BF.US	B	20240124	55.22	55.42	54.53	54.56	2314900	54.56	down	down	correct
BFAM.US	Bright Horizons Family Solutions Inc	20240124	102.06	102.2	100.04	100.08	183900	100.08	down	down	correct
BFK.US	BlackRock Municipal Income Trust	20240124	10.02	10.03	9.93	9.97	107800	9.97	down	down	correct
BFS.US	Saul Centers Inc	20240124	39.49	39.49	38.79	39.07	43955	39.07	down	down	correct
BFZ.US	BlackRock California Municipal Income Trust	20240124	11.76	11.76	11.51	11.54	131200	11.54	down	down	correct
BG.US	Bunge Limited	20240124	90.42	90.9	88.84	89.11	1744700	89.11	down	down	correct
BGH.US	Barings Global Short Duration High Yield Fund	20240124	13.87	13.9	13.86	13.89	54100	13.89	up	up	correct
BGR.US	BlackRock Energy and Resources Trust	20240124	12.05	12.12	11.99	12.07	80232	12.07	up	up	correct
BGS.US	B&G Foods Inc	20240124	10.24	10.29	9.94	9.95	737675	9.95	down	down	correct
BGSF.US	BGSF Inc	20240124	9.94	10.1999	9.94	10.17	13363	10.17	up	up	correct
BGT.US	BlackRock Floating Rate Income Trust	20240124	12.28	12.28	12.1516	12.2	156396	12.2	down	down	correct
BGY.US	BlackRock Enhanced International Dividend Trust	20240124	5.27	5.295	5.23	5.25	220409	5.25	down	down	correct
BH.US	Biglari Holdings Inc	20240124	154	158.0051	153.3	154.11	1245	154.11	up	up	correct
BHC.US	Bausch Health Companies Inc	20240124	8.3	8.3	8.04	8.04	1668898	8.04	down	down	correct
BHE.US	Benchmark Electronics Inc	20240124	27.21	27.2212	26.68	27.01	170068	27.01	down	down	correct
BHG.US	Bright Health Group Inc.	20240124	13.25	14.98	12.9	14.45	84400	14.45	up	up	correct
BHK.US	BlackRock Core Bond Trust	20240124	10.72	10.725	10.66	10.68	122439	10.68	down	down	correct
BHLB.US	Berkshire Hills Bancorp Inc	20240124	24.56	24.78	24.31	24.42	178195	24.42	down	down	correct
BHP.US	BHP Group	20240124	63.14	63.21	62.135	62.17	3195906	62.17	down	down	correct
BHR.US	PD	20240124	20.64	20.9399	20.6199	20.72	2207	20.72	up	up	correct
BHV.US	BlackRock Virginia Municipal Bond Trust	20240124	10.78	10.78	10.7	10.7	1600	10.7	down	down	correct
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20240124	49.1	49.58	45.33	45.6	599911	45.6	down	down	correct
BIG.US	Big Lots Inc	20240124	6.7	6.855	6.5572	6.7	801811	6.7
BIGZ.US	Blackrock Innovation & Growth Trust	20240124	7.43	7.539	7.43	7.45	1586100	7.45	up	up	correct
BILL.US	Bill.com Holdings Inc	20240124	76.46	76.53	73.15	73.17	1242700	73.17	down	down	correct
BIO.US	Bio	20240124	316.31	318.61	314.37	316.56	210300	316.56	up	up	correct
BIP.US	PB	20240124	17.62	17.8252	17.44	17.44	13954	17.44	down	down	correct
BIPC.US	Brookfield Infrastructure Corporation	20240124	36.48	36.48	34.6	34.71	548000	34.71	down	down	correct
BIPH.US	Safeplus International Holdings Limited	20240124	17.95	17.95	17.575	17.6	2200	17.6	down	down	correct
BIT.US	BlackRock Multi	20240124	15.19	15.25	15.1719	15.21	75340	15.21	up	up	correct
BJ.US	BJ's Wholesale Club Holdings Inc	20240124	64.78	65.45	64.32	64.41	900146	64.41	down	down	correct
BK.US	The Bank of New York Mellon Corporation	20240124	54.95	55.31	54.73	54.91	3884500	54.91	down	down	correct
BKD.US	Brookdale Senior Living Inc	20240124	6.1	6.15	5.72	5.77	1324420	5.77	down	down	correct
BKE.US	The Buckle Inc	20240124	36.64	36.94	36.35	36.7	403359	36.7	up	down	incorrect
BKH.US	Black Hills Corporation	20240124	51.87	51.87	49.87	50.06	2102900	50.06	down	up	incorrect
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20240124	11.63	11.74	11.62	11.69	56100	11.69	up	down	incorrect
BKT.US	BlackRock Income Trust Inc	20240124	12.16	12.16	12.12	12.13	31490	12.13	down	up	incorrect
BKU.US	BankUnited Inc	20240124	29.86	30.72	29.59	29.91	1299508	29.91	up	down	incorrect
BLD.US	TopBuild Corp	20240124	373.91	375.775	359.23	361.3	224752	361.3	down	up	incorrect
BLDR.US	Builders FirstSource Inc	20240124	170.47	170.73	164.09	165.32	1523100	165.32	down	up	incorrect
BLE.US	BlackRock Municipal Income Trust II	20240124	10.5	10.5	10.41	10.44	119200	10.44	down	up	incorrect
BLK.US	BlackRock Inc	20240124	797.86	797.86	785.19	785.75	659788	785.75	down	up	incorrect
BLND.US	Blend Labs Inc.	20240124	2.61	2.61	2.455	2.47	1059179	2.47	down	down	correct
BLW.US	BlackRock Limited Duration Income Trust	20240124	13.76	13.8505	13.76	13.82	79146	13.82	up	up	correct
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20240124	25.1	25.24	24.82	24.96	96840	24.96	down	down	correct
BMA.US	Banco Macro S.A	20240124	30.54	31.56	30.3901	30.98	502411	30.98	up	up	correct
BME.US	BlackRock Health Sciences Trust	20240124	42	42.1751	41.23	41.23	23263	41.23	down	down	correct
BMEZ.US	BlackRock Health Sciences Trust II	20240124	15.15	15.17	15.07	15.07	451800	15.07	down	down	correct
BMI.US	Badger Meter Inc	20240124	156.09	156.09	150.66	150.67	140490	150.67	down	down	correct
BML.US	PL	20240124	21.94	22.21	21.93	22	28512	21.6108	up	up	correct
BMO.US	Bank of Montreal	20240124	96.67	96.75	95.94	96.1	485697	94.986	down	down	correct
BMY.US	Bristol	20240124	50.2	50.62	50.07	50.24	11838300	50.24	up	up	correct
BNED.US	Barnes & Noble Education Inc	20240124	0.93	0.9746	0.91	0.9151	393933	0.9151	down	down	correct
BNL.US	Broadstone Net Lease Inc	20240124	16.95	16.95	16.38	16.43	861100	16.43	down	down	correct
BNS.US	The Bank of Nova Scotia	20240124	45.81	45.97	45.4	45.58	1244401	45.58	down	down	correct
BNY.US	BlackRock New York Municipal Income Trust	20240124	10.39	10.42	10.33	10.35	33100	10.35	down	down	correct
BOE.US	BlackRock Enhanced Global Dividend Trust	20240124	10.02	10.025	9.96	9.98	128096	9.98	down	down	correct
BOH.US	PA	20240124	16.63	16.63	16.04	16.25	12241	16.25	down	down	correct
BOOT.US	Boot Barn Holdings Inc	20240124	74.73	74.74	73.05	73.08	894311	73.08	down	down	correct
BORR.US	Borr Drilling Limited	20240124	6.99	7.07	6.91	7.03	1153334	7.03	up	up	correct
BOX.US	Box Inc	20240124	26.82	26.915	26.565	26.6	717972	26.6	down	down	correct
BP.US	BP p.l.c	20240124	34.47	34.62	34.4	34.56	9333900	34.56	up	up	correct
BPT.US	BP Prudhoe Bay Royalty Trust	20240124	2.83	2.95	2.75	2.79	172155	2.79	down	down	correct
BQ.US	Boqii Holding Limited	20240124	0.41	0.41	0.387	0.4	24100	0.4	down	down	correct
BR.US	Broadridge Financial Solutions Inc	20240124	206.56	207.78	205.475	206.07	443589	206.07	down	down	correct
BRBR.US	BellRing Brands Inc	20240124	56.25	56.73	54.41	54.58	1105100	54.58	down	down	correct
BRC.US	Brady Corporation	20240124	60.5	60.87	59.68	59.78	181457	59.78	down	down	correct
BRDG.US	Bridge Investment Group Holdings Inc	20240124	9.75	9.8	9.61	9.73	129485	9.73	down	down	correct
BRFS.US	BRF S.A	20240124	2.91	2.92	2.835	2.85	3116611	2.85	down	down	correct
BRK.US	B	20240124	372.53	377.79	372.03	376.59	4589300	376.59	up	up	correct
BRO.US	Brown & Brown Inc	20240124	79.46	79.5	77.325	77.6	1745109	77.4699	down	down	correct
BROS.US	Dutch Bros Inc.	20240124	27.7	27.704	27.1	27.49	1011600	27.49	down	down	correct
BRSP.US	Brightspire Capital Inc	20240124	7.46	7.5	7.32	7.34	496400	7.34	down	down	correct
BRT.US	BRT Apartments Corp	20240124	18.06	18.06	17.56	17.6	32825	17.6	down	down	correct
BRW.US	Voya Prime Rate Trust	20240124	7.6	7.61	7.56	7.61	282266	7.61	up	up	correct
BRX.US	Brixmor Property Group Inc	20240124	22.97	22.97	22.31	22.37	1686100	22.37	down	down	correct
BSAC.US	Banco Santander	20240124	18.82	18.83	18.49	18.62	342681	18.62	down	down	correct
BSBR.US	Banco Santander (Brasil) S.A	20240124	6.05	6.06	5.925	5.94	383894	5.94	down	down	correct
BSIG.US	BrightSphere Investment Group Inc	20240124	21.46	21.84	21.43	21.72	318589	21.72	up	up	correct
BSM.US	Black Stone Minerals L.P	20240124	16.44	16.48	16.345	16.37	308178	16.37	down	down	correct
BST.US	BlackRock Science and Technology Trust	20240124	34.79	35.24	34.69	35.16	143292	35.16	up	up	correct
BSTZ.US	BlackRock Science and Technology Trust II	20240124	16.87	17.06	16.86	16.98	383200	16.98	up	up	correct
BTA.US	BlackRock Long	20240124	10.11	10.13	10.07	10.12	10900	10.12	up	up	correct
BTCM.US	BIT Mining Limited	20240124	3.98	3.98	3.58	3.63	46500	3.63	down	down	correct
BTI.US	British American Tobacco p.l.c	20240124	29.71	29.73	29.33	29.42	4730600	29.42	down	down	correct
BTO.US	John Hancock Financial Opportunities Fund	20240124	30.76	31.09	30.58	30.84	41400	30.84	up	up	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20240124	20.91	21.04	20.91	20.98	117300	20.98	up	up	correct
BTU.US	Peabody Energy Corporation	20240124	26.24	27.15	26.05	26.75	4306697	26.75	up	up	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20240124	10.69	10.74	10.68	10.7	210255	10.7	up	up	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20240124	21.18	21.27	21.17	21.17	54170	21.17	down	down	correct
BUR.US	Burford Capital Limited	20240124	14.77	15.04	14.71	14.88	512133	14.88	up	up	correct
BURL.US	Burlington Stores Inc	20240124	196.36	196.4	190.6	190.83	905800	190.83	down	down	correct
BV.US	BrightView Holdings Inc	20240124	9.05	9.06	8.755	8.77	292086	8.77	down	down	correct
BVN.US	Compañía de Minas Buenaventura S.A.A	20240124	14.95	15.118	14.275	14.38	1092340	14.38	down	down	correct
BW.US	PA	20240124	10.95	11.25	10.95	11.18	20109	11.18	up	up	correct
BWA.US	BorgWarner Inc	20240124	33.68	33.725	33.14	33.27	2051845	33.27	down	down	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20240124	8.4	8.5	8.34	8.43	69000	8.43	up	up	correct
BWSN.US	BWSN	20240124	20.18	20.18	19.95	20.08	8300	20.08	down	down	correct
BWXT.US	BWX Technologies Inc	20240124	81.37	81.79	80.74	80.78	287100	80.78	down	down	correct
BX.US	The Blackstone Group Inc	20240124	120.91	121.09	119.18	120.63	3753500	119.7178	down	down	correct
BXC.US	BlueLinx Holdings Inc	20240124	111.46	111.46	107.7	109.42	60632	109.42	down	down	correct
BXMT.US	Blackstone Mortgage Trust Inc	20240124	20.85	20.85	20.52	20.58	1688195	20.58	down	down	correct
BXMX.US	Nuveen S&P 500 Buy	20240124	12.95	12.99	12.85	12.87	268500	12.87	down	down	correct
BXP.US	Boston Properties Inc	20240124	72.07	72.07	70.05	70.46	1753762	70.46	down	down	correct
BXSL.US	Blackstone Secured Lending Fund	20240124	28.46	28.71	28.43	28.49	1027700	28.49	up	up	correct
BY.US	Byline Bancorp Inc	20240124	23.16	23.49	23.11	23.4	59538	23.4	up	up	correct
BYD.US	Boyd Gaming Corporation	20240124	65.15	65.34	63.265	63.28	508287	63.28	down	down	correct
BYM.US	BlackRock Municipal Income Quality Trust	20240124	11.04	11.07	10.98	11.02	91200	11.02	down	down	correct
BZH.US	Beazer Homes USA Inc	20240124	31.99	31.99	30.3622	30.69	336874	30.69	down	down	correct
C.US	PN	20240124	29.29	29.35	29.26	29.35	71930	29.35	up	up	correct
CAAP.US	Corporación América Airports S.A	20240124	15.89	15.95	15.15	15.21	128736	15.21	down	down	correct
CABO.US	Cable One Inc	20240124	559.06	559.06	540.135	542.52	47788	542.52	down	down	correct
CACI.US	CACI International Inc	20240124	342.36	344.4515	339.55	339.99	163332	339.99	down	down	correct
CAE.US	CAE Inc	20240124	20.62	20.77	20.28	20.29	247870	20.29	down	down	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20240124	12.33	12.44	12.29	12.3	191200	12.3	down	down	correct
CAG.US	Conagra Brands Inc	20240124	29.38	29.64	29.23	29.41	5364139	29.0625	up	up	correct
CAH.US	Cardinal Health Inc	20240124	104.74	105.43	104.15	104.36	1758284	104.36	down	down	correct
CAL.US	Caleres Inc	20240124	30.82	30.82	30.27	30.61	225417	30.61	down	down	correct
CALX.US	Calix Inc	20240124	44.94	45.09	43.92	43.93	394904	43.93	down	down	correct
CANG.US	Cango Inc	20240124	1.1	1.13	1.1	1.1	42920	1.1
CAPL.US	CrossAmerica Partners LP	20240124	23.64	23.99	23.4	23.48	53176	22.9557	down	down	correct
CARR.US	Carrier Global Corporation	20240124	56.28	56.32	54.93	54.97	2718129	54.97	down	down	correct
CARS.US	Cars.com Inc	20240124	18.28	18.28	17.66	17.66	184483	17.66	down	down	correct
CAT.US	Caterpillar Inc	20240124	290.84	292.61	288.34	290.68	2765900	290.68	down	down	correct
CATO.US	The Cato Corporation	20240124	7.17	7.17	6.91	7.01	39709	7.01	down	down	correct
CB.US	Chubb Limited	20240124	241.74	244.34	241.26	241.58	2474978	241.58	down	down	correct
CBD.US	Companhia Brasileira de Distribuição	20240124	0.8316	0.84	0.7902	0.7903	460992	0.7903	down	down	correct
CBH.US	AllianzGI Convertible & Income 2024 Target Term Fund	20240124	8.79	8.84	8.79	8.8	7200	8.8	up	up	correct
CBRE.US	CBRE Group Inc	20240124	87.56	87.68	85.7	85.85	887248	85.85	down	down	correct
CBT.US	Cabot Corporation	20240124	75.37	75.6036	73.05	73.11	233151	73.11	down	down	correct
CBU.US	Community Bank System Inc	20240124	49.62	50.18	48.29	48.33	643245	48.33	down	down	correct
CBZ.US	CBIZ Inc	20240124	65.39	65.39	64.63	64.84	156995	64.84	down	down	correct
CC.US	The Chemours Company	20240124	32.31	32.48	31.2	31.26	1343644	31.26	down	down	correct
CCI.US	Crown Castle International Corp. (REIT)	20240124	108.48	108.97	105.33	105.56	3217392	105.56	down	down	correct
CCJ.US	Cameco Corporation	20240124	47.79	48.81	47.24	47.44	5267116	47.44	down	down	correct
CCK.US	Crown Holdings Inc	20240124	91.82	91.98	89.96	89.99	681146	89.99	down	down	correct
CCL.US	Carnival Corporation & plc	20240124	16.5	16.75	16.0601	16.08	35602633	16.08	down	down	correct
CCM.US	Concord Medical Services Holdings Limited	20240124	0.92	0.92	0.92	0.92	400	0.92
CCO.US	Clear Channel Outdoor Holdings Inc	20240124	1.79	1.86	1.75	1.76	1486185	1.76	down	up	incorrect
CCS.US	Century Communities Inc	20240124	87.08	87.49	84.02	84.99	253100	84.99	down	up	incorrect
CCU.US	Compañía Cervecerías Unidas S.A	20240124	12.26	12.33	12.04	12.04	162692	12.04	down	up	incorrect
CDE.US	Coeur Mining Inc	20240124	2.91	2.94	2.68	2.68	6679455	2.68	down	up	incorrect
CDR.US	PC	20240124	12.09	12.24	12.06	12.17	4018	12.17	up	down	incorrect
CDRE.US	Cadre Holdings Inc.	20240124	33.47	33.47	32.74	33.03	165700	32.945	down	up	incorrect
CE.US	Celanese Corporation	20240124	146.17	147.35	142.95	143.3	677800	143.3	down	up	incorrect
CEE.US	The Central and Eastern Europe Fund Inc	20240124	9.7	9.87	9.56	9.63	9800	9.63	down	down	correct
CEIX.US	CONSOL Energy Inc	20240124	98.63	99.8928	97.47	97.57	390622	97.57	down	down	correct
CEM.US	ClearBridge MLP and Midstream Fund Inc	20240124	39.81	40.32	39.81	40.1	40400	40.1	up	up	correct
CEPU.US	Central Puerto S.A	20240124	9.06	9.13	8.84	8.93	245949	8.93	down	down	correct
CF.US	CF Industries Holdings Inc	20240124	76.33	76.808	75.8	76.77	1444425	76.77	up	up	correct
CFG.US	PE	20240124	21.01	21.1	20.87	20.95	31751	20.95	down	down	correct
CGA.US	China Green Agriculture Inc	20240124	2.27	2.31	2.121	2.19	5974	2.19	down	down	correct
CGAU.US	Centerra Gold Inc	20240124	5.69	5.69	5.29	5.44	272100	5.44	down	down	correct
CHCT.US	Community Healthcare Trust Incorporated	20240124	26.29	26.29	25.645	25.79	195780	25.79	down	down	correct
CHD.US	Church & Dwight Co. Inc	20240124	98.66	99.05	97.07	97.1	1194217	97.1	down	down	correct
CHE.US	Chemed Corporation	20240124	601.53	601.53	592.54	592.54	44177	592.54	down	down	correct
CHGG.US	Chegg Inc	20240124	10.1	10.21	9.8419	9.98	1837859	9.98	down	down	correct
CHH.US	Choice Hotels International Inc	20240124	118.86	118.86	117.52	118.35	426646	118.35	down	down	correct
CHMI.US	PB	20240124	23.55	23.55	23.45	23.5	2337	23.5	down	down	correct
CHN.US	The China Fund Inc	20240124	9.65	9.66	9.5	9.65	34400	9.65
CHRB.US	CHRB	20240124	17.48	17.5	17.25	17.5	1401	17.5	up	up	correct
CHT.US	Chunghwa Telecom Co. Ltd	20240124	38.3	38.34	38.13	38.18	149970	38.18	down	down	correct
CHWY.US	Chewy Inc	20240124	20.3	20.4	19.44	19.45	6007100	19.45	down	down	correct
CI.US	Cigna Corporation	20240124	307.44	309.59	303.6	304.5	1697300	304.5	down	down	correct
CIA.US	Citizens Inc	20240124	2.67	2.7	2.54	2.65	23879	2.65	down	down	correct
CIB.US	Bancolombia S.A	20240124	31.33	31.51	31.1	31.41	307675	31.41	up	up	correct
CIEN.US	Ciena Corporation	20240124	51	51.475	50.63	51.43	1677010	51.43	up	up	correct
CIF.US	MFS Intermediate High Income Fund	20240124	1.69	1.71	1.69	1.7	88540	1.7	up	up	correct
CIG.US	Companhia Energética de Minas Gerais	20240124	2.34	2.345	2.3	2.3	3047275	2.3	down	down	correct
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20240124	19.19	19.19	19.08	19.11	76387	19.11	down	down	correct
CIM.US	PD	20240124	23.27	23.44	23.27	23.44	29894	23.44	up	up	correct
CINT.US	CI&T Inc	20240124	4.72	4.825	4.72	4.72	4900	4.72
CIO.US	PA	20240124	18.04	18.3	17.57	17.65	28246	17.65	down	down	correct
CION.US	Cion Investment Corp	20240124	11.32	11.32	11.1	11.11	260200	11.11	down	down	correct
CL.US	Colgate	20240124	80.87	81.02	80.05	80.08	5880900	80.08	down	down	correct
CLB.US	Core Laboratories N.V	20240124	15.7	16.5	15.49	16.26	692707	16.26	up	up	correct
CLDT.US	PA	20240124	20.71	21.57	20.71	21.57	6337	21.57	up	up	correct
CLF.US	Cleveland	20240124	18.41	18.68	18.21	18.27	7816145	18.27	down	down	correct
CLH.US	Clean Harbors Inc	20240124	172.52	172.52	168.01	168.08	336683	168.08	down	down	correct
CLPR.US	Clipper Realty Inc	20240124	5.12	5.12	4.99	5.06	46385	5.06	down	down	correct
CLS.US	Celestica Inc	20240124	31.2	31.51	30.55	30.66	1574613	30.66	down	up	incorrect
CLVT.US	PA	20240124	38.25	38.25	36.49	37.21	5556	37.21	down	up	incorrect
CLW.US	Clearwater Paper Corporation	20240124	34.09	34.17	33.845	33.97	85665	33.97	down	up	incorrect
CLX.US	The Clorox Company	20240124	141.88	142.04	139.05	139.73	1797968	139.73	down	up	incorrect
CM.US	Canadian Imperial Bank of Commerce	20240124	45.63	45.85	45.29	45.45	1407033	45.45	down	up	incorrect
CMA.US	Comerica Incorporated	20240124	54.75	55.5175	54.1361	55.03	2235875	55.03	up	down	incorrect
CMC.US	Commercial Metals Company	20240124	51.84	52.21	51.4817	51.8	2471600	51.8	down	up	incorrect
CMCM.US	Cheetah Mobile Inc	20240124	2.28	2.29	2.21	2.255	10995	2.255	down	up	incorrect
CMG.US	Chipotle Mexican Grill Inc	20240124	2339.02	2340.49	2326.1	2334.8	161825	2334.8	down	up	incorrect
CMI.US	Cummins Inc	20240124	238.19	238.19	234.4925	235.8	1147970	235.8	down	up	incorrect
CMP.US	Compass Minerals International Inc	20240124	21.97	21.98	21.25	21.59	440656	21.59	down	down	correct
CMRE.US	PE	20240124	26.2	26.25	26.18	26.2	5786	26.2
CMS.US	PC	20240124	20.04	20.14	19.85	20.0019	15861	20.0019	down	down	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20240124	24.92	24.932	24.64	24.683	10600	24.683	down	down	correct
CMSC.US	CMS Energy Corp	20240124	24.66	24.83	24.57	24.57	20700	24.57	down	down	correct
CMSD.US	CMS Energy Corp	20240124	24.78	24.826	24.69	24.71	42500	24.71	down	down	correct
CMTG.US	Claros Mortgage Trust Inc.	20240124	12.82	12.83	12.36	12.46	175800	12.46	down	down	correct
CMU.US	MFS High Yield Municipal Trust	20240124	3.27	3.27	3.24	3.241	33785	3.241	down	down	correct
CNA.US	CNA Financial Corporation	20240124	44.61	44.86	44.47	44.55	138858	44.55	down	down	correct
CNC.US	Centene Corporation	20240124	76.31	77.29	75.26	75.48	3155535	75.48	down	down	correct
CNF.US	CNFinance Holdings Limited	20240124	2.42	2.47	2.4	2.41	6102	2.41	down	down	correct
CNHI.US	CNH Industrial N.V	20240124	12.02	12.05	11.815	11.83	8750251	11.83	down	down	correct
CNI.US	Canadian National Railway Company	20240124	126.66	127.43	122.23	123.01	2784516	123.01	down	up	incorrect
CNK.US	Cinemark Holdings Inc	20240124	14.45	14.71	13.745	13.93	2897083	13.93	down	up	incorrect
CNM.US	Core & Main Inc	20240124	42.09	42.1375	40.16	40.39	8671859	40.39	down	up	incorrect
CNMD.US	CONMED Corporation	20240124	94.52	96.42	91.05	91.08	1598449	91.08	down	up	incorrect
CNNE.US	Cannae Holdings Inc	20240124	20.67	20.67	20.3625	20.52	426598	20.52	down	up	incorrect
CNO.US	PA	20240124	17.11	17.1799	16.91	17	5010	17	down	up	incorrect
CNP.US	CenterPoint Energy Inc	20240124	27.71	27.74	27.09	27.14	4599900	27.14	down	up	incorrect
CNQ.US	Canadian Natural Resources Limited	20240124	63.33	63.57	62.57	63.08	2110025	63.08	down	up	incorrect
CNS.US	Cohen & Steers Inc	20240124	69.79	70.23	68.17	68.56	303538	68.56	down	up	incorrect
CNX.US	CNX Resources Corporation	20240124	19.97	20.19	19.92	20.08	4576785	20.08	up	up	correct
CODI.US	PC	20240124	25	25	24.87	24.945	7172	24.945	down	down	correct
COE.US	China Online Education Group	20240124	7.65	7.75	7.65	7.65	1351	7.65
COF.US	PL	20240124	17.46	17.53	17.41	17.49	29352	17.49	up	up	correct
COLD.US	Americold Realty Trust	20240124	29.38	29.42	28.38	28.46	1123704	28.46	down	down	correct
COMP.US	Compass Inc	20240124	3.54	3.595	3.37	3.37	3323834	3.37	down	down	correct
COO.US	The Cooper Companies Inc	20240124	387.66	390.81	379.165	379.93	235164	379.93	down	down	correct
COOK.US	Traeger Inc	20240124	2.33	2.4	2.25	2.27	166436	2.27	down	down	correct
COP.US	ConocoPhillips	20240124	108.92	110.02	108.42	109.67	5331984	109.67	up	up	correct
COR.US	CoreSite Realty Corporation	20240124	218.48	218.82	217.12	217.38	977100	217.38	down	down	correct
CORR.US	PA	20240124	2.59	2.59	2.36	2.5	5863	2.5	down	down	correct
COTY.US	Coty Inc	20240124	12.43	12.53	11.97	11.98	4011892	11.98	down	down	correct
COUR.US	Coursera Inc	20240124	18.84	18.88	18.36	18.41	1502831	18.41	down	down	correct
CP.US	Canadian Pacific Railway Limited	20240124	78.73	78.78	77.85	77.94	1607000	77.94	down	down	correct
CPA.US	Copa Holdings S.A	20240124	94.18	96.84	93.4	96.27	460203	96.27	up	up	correct
CPAC.US	Cementos Pacasmayo S.A.A	20240124	5.13	5.15	5.09	5.1048	6142	5.1048	down	down	correct
CPB.US	Campbell Soup Company	20240124	44.21	44.58	44.01	44.12	3036482	44.12	down	down	correct
CPE.US	Callon Petroleum Company	20240124	32	32.33	31.615	32.24	1266294	32.24	up	up	correct
CPF.US	Central Pacific Financial Corp	20240124	19.67	19.76	19.44	19.56	104220	19.56	down	down	correct
CPG.US	Crescent Point Energy Corp	20240124	6.47	6.52	6.385	6.51	5723192	6.51	up	up	correct
CPK.US	Chesapeake Utilities Corporation	20240124	105.16	105.16	103.5997	103.82	274793	103.82	down	down	correct
CPNG.US	Coupang Inc	20240124	15	15.005	14.545	14.65	7525400	14.65	down	down	correct
CPRI.US	Capri Holdings Limited	20240124	49.49	49.65	48.9	48.99	2031400	48.99	down	down	correct
CPS.US	Cooper	20240124	18.01	18.01	16.6511	16.74	108825	16.74	down	down	correct
CPT.US	Camden Property Trust	20240124	99.39	99.39	97.37	97.58	1107834	97.58	down	down	correct
CR.US	Crane Co	20240124	117.35	117.35	111.745	112.03	309600	112.03	down	down	correct
CRC.US	California Resources Corp	20240124	50.79	51.15	50.4	51.09	331286	51.09	up	up	correct
CRD.US	B	20240124	12.25	12.3	11.96	12.17	6200	12.17	down	down	correct
CRH.US	CRH plc	20240124	70.5	70.5	68.73	69.11	3123400	69.11	down	down	correct
CRI.US	Carter's Inc	20240124	75.44	75.44	73.46	73.47	500456	73.47	down	down	correct
CRK.US	Comstock Resources Inc	20240124	8.16	8.48	8.09	8.22	4402547	8.22	up	up	correct
CRL.US	Charles River Laboratories International Inc	20240124	216.05	216.05	211.26	213.11	312880	213.11	down	down	correct
CRM.US	salesforce.com inc	20240124	279.98	280.96	276.69	276.88	7037765	276.88	down	down	correct
CRS.US	Carpenter Technology Corporation	20240124	68.15	68.15	65.08	66.02	477050	65.8118	down	down	correct
CRT.US	Cross Timbers Royalty Trust	20240124	18.14	18.35	18.06	18.14	34057	18.0258
CSL.US	Carlisle Companies Incorporated	20240124	306.68	306.68	302.08	302.19	211318	302.19	down	down	correct
CSR.US	PC	20240124	24.59	24.6	24.115	24.47	6723	24.47	down	down	correct
CSTM.US	Constellium SE	20240124	19.33	19.38	18.76	18.81	688288	18.81	down	down	correct
CSV.US	Carriage Services Inc	20240124	24.77	24.905	24.09	24.22	65554	24.112	down	up	incorrect
CTA.US	PB	20240124	70	71.005	70	70.476	1918	70.476	up	down	incorrect
CTBB.US	Qwest Corp. NT	20240124	8.72	8.899	8.65	8.67	81600	8.67	down	up	incorrect
CTDD.US	Qwest Corp. 6.75% NT 57	20240124	8.91	8.983	8.85	8.91	58800	8.91
CTLT.US	Catalent Inc	20240124	49.61	50.17	49.24	49.66	1783350	49.66	up	down	incorrect
CTO.US	PA	20240124	20.635	20.6878	20.31	20.4998	7057	20.4998	down	up	incorrect
CTOS.US	Custom Truck One Source Inc	20240124	6.47	6.47	6.34	6.36	438100	6.36	down	up	incorrect
CTR.US	ClearBridge MLP and Midstream Total Return Fund Inc	20240124	35.72	36.43	35.66	36.36	41100	36.36	up	down	incorrect
CTRA.US	Coterra Energy Inc	20240124	24.82	25.1	24.78	25.02	7376400	25.02	up	down	incorrect
CTS.US	CTS Corporation	20240124	42.58	42.58	41.58	41.66	88949	41.66	down	up	incorrect
CTVA.US	Corteva Inc	20240124	45.61	45.665	44.9101	45.41	2454386	45.41	down	down	correct
CUBB.US	Customers Bancorp Inc	20240124	20.6	20.6	20	20	2100	20	down	down	correct
CUBE.US	CubeSmart	20240124	45.85	46.05	44.735	44.91	1131012	44.91	down	down	correct
CUBI.US	PF	20240124	25.22	25.33	25.162	25.17	5655	25.17	down	down	correct
CUK.US	Carnival Corporation & plc	20240124	15.03	15.215	14.67	14.68	1961252	14.68	down	down	correct
CULP.US	Culp Inc	20240124	5.14	5.27	5.06	5.06	23352	5.06	down	down	correct
CURO.US	CURO Group Holdings Corp	20240124	0.8816	0.899	0.8501	0.87	11040	0.87	down	down	correct
CURV.US	Torrid Holdings Inc.	20240124	5.17	5.35	4.97	5.06	97900	5.06	down	down	correct
CUZ.US	Cousins Properties Incorporated	20240124	23.63	23.63	22.855	22.95	1714884	22.95	down	down	correct
CVEO.US	Civeo Corporation	20240124	22.23	22.5872	21.5	21.66	34837	21.66	down	down	correct
CVI.US	CVR Energy Inc	20240124	30.6	30.775	30.36	30.68	697701	30.68	up	down	incorrect
CVNA.US	Carvana Co	20240124	47.06	47.16	42.02	42.03	4715669	42.03	down	up	incorrect
CVS.US	CVS Health Corporation	20240124	75.99	76.6	73.99	74.19	17535830	74.19	down	up	incorrect
CVX.US	Chevron Corporation	20240124	142.7	144.98	142.22	144.92	8100000	144.92	up	down	incorrect
CW.US	Curtiss	20240124	226.21	227.73	222.83	223.22	134413	223.22	down	up	incorrect
CWAN.US	Clearwater Analytics Holdings Inc.	20240124	18.99	19	18.365	18.39	1042800	18.39	down	up	incorrect
CWEN.US	Clearway Energy Inc	20240124	24.93	24.96	24.075	24.21	769436	24.21	down	up	incorrect
CWH.US	Camping World Holdings Inc	20240124	26.26	26.26	24.82	25.09	721225	25.09	down	up	incorrect
CWK.US	Cushman & Wakefield plc	20240124	10.4	10.4	9.97	9.97	1482678	9.97	down	up	incorrect
CWT.US	California Water Service Group	20240124	47.59	47.655	45.29	45.34	312361	45.34	down	up	incorrect
CX.US	CEMEX S.A.B. de C.V	20240124	7.64	7.8	7.58	7.74	10921190	7.74	up	down	incorrect
CXE.US	MFS High Income Municipal Trust	20240124	3.55	3.55	3.5	3.51	22281	3.51	down	down	correct
CXH.US	MFS Investment Grade Municipal Trust	20240124	7.56	7.56	7.461	7.461	19552	7.461	down	down	correct
CXM.US	Sprinklr Inc.	20240124	12.67	12.7	12.38	12.41	935600	12.41	down	down	correct
CXW.US	CoreCivic Inc	20240124	14.88	15.11	14.72	15.01	1061838	15.01	up	up	correct
CYD.US	China Yuchai International Limited	20240124	8.61	8.68	8.55	8.56	4024	8.56	down	down	correct
CYH.US	Community Health Systems Inc	20240124	3.77	3.82	3.62	3.67	993571	3.67	down	down	correct
D.US	Dominion Energy Inc	20240124	45.12	45.27	44.04	44.15	5693400	44.15	down	down	correct
DAC.US	Danaos Corporation	20240124	76.59	78	75.6501	77.03	111401	77.03	up	up	correct
DAL.US	Delta Air Lines Inc	20240124	38.4	38.7	38.03	38.19	9694902	38.19	down	down	correct
DAN.US	Dana Incorporated	20240124	13.53	13.53	13.07	13.15	558961	13.15	down	down	correct
DAO.US	Youdao Inc	20240124	3.41	3.491	3.22	3.36	225600	3.36	down	down	correct
DAR.US	Darling Ingredients Inc	20240124	43.97	43.97	42.08	42.29	2874183	42.29	down	down	correct
DASH.US	DoorDash Inc	20240124	106.93	107.63	105.84	107.12	4209000	107.12	up	up	correct
DAVA.US	Endava plc	20240124	76.38	78.135	73.92	75.53	223515	75.53	down	down	correct
DB.US	Deutsche Bank Aktiengesellschaft	20240124	13.27	13.345	13.19	13.2	2080994	13.2	down	down	correct
DBD.US	Diebold Nixdorf Incorporated	20240124	31.66	31.77	31.04	31.25	66100	31.25	down	down	correct
DBI.US	Designer Brands Inc	20240124	8.62	8.62	8.255	8.32	760293	8.32	down	down	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20240124	15.24	15.26	15.1728	15.24	83668	15.24
DBRG.US	PJ	20240124	22.81	22.9	22.6848	22.85	11106	22.85	up	up	correct
DCF.US	BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc	20240124	8.32	8.33	8.26	8.3	76400	8.3	down	down	correct
DCI.US	Donaldson Company Inc	20240124	65.12	65.12	64.17	64.19	393844	64.19	down	down	correct
DCO.US	Ducommun Incorporated	20240124	50.99	51.035	50.36	50.57	58143	50.57	down	down	correct
DD.US	DuPont de Nemours Inc	20240124	64.45	66.5	63.92	64.2	20735000	64.2	down	down	correct
DDD.US	3D Systems Corporation	20240124	5.3	5.33	4.93	4.98	1050883	4.98	down	down	correct
DDL.US	Dingdong (Cayman) Limited	20240124	1.3	1.39	1.275	1.31	548460	1.31	up	up	correct
DDS.US	Dillard's Inc	20240124	393.24	394.74	388	391.97	57128	391.97	down	down	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20240124	25.6	25.71	25.6	25.71	4500	25.71	up	up	correct
DE.US	Deere & Company	20240124	389.94	393.17	386.4	388.41	1447800	388.41	down	down	correct
DEA.US	Easterly Government Properties Inc	20240124	12.96	12.99	12.62	12.67	733934	12.67	down	down	correct
DECK.US	Deckers Outdoor Corporation	20240124	758.09	759.88	740	750.62	250588	750.62	down	down	correct
DEI.US	Douglas Emmett Inc	20240124	14.8	14.8	14.27	14.38	1083170	14.38	down	down	correct
DELL.US	Dell Technologies Inc	20240124	83.5	84.92	83	83.71	3637823	83.71	up	up	correct
DEO.US	Diageo plc	20240124	138.38	138.78	137.49	137.5	879138	137.5	down	down	correct
DESP.US	Despegar.com Corp	20240124	9.24	9.57	8.94	9.43	560084	9.43	up	up	correct
DFIN.US	Donnelley Financial Solutions Inc	20240124	63.81	64.7	63.5	63.99	160374	63.99	up	up	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20240124	18.56	18.57	18.45	18.5	51500	18.5	down	down	correct
DFS.US	Discover Financial Services	20240124	100.88	101.555	99.79	101.22	2116682	101.22	up	up	correct
DG.US	Dollar General Corporation	20240124	134.22	134.22	130.4598	130.67	2098641	130.67	down	down	correct
DGX.US	Quest Diagnostics Incorporated	20240124	129.8	130.5899	127.67	127.76	1707306	127.76	down	down	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20240124	2.31	2.36	2.31	2.32	945100	2.32	up	up	correct
DHI.US	D.R. Horton Inc	20240124	144.67	145.23	138.83	139.21	4937926	139.21	down	down	correct
DHT.US	DHT Holdings Inc	20240124	10.97	11.11	10.95	11.02	1731742	11.02	up	up	correct
DHX.US	DHI Group Inc	20240124	2.53	2.56	2.45	2.47	95786	2.47	down	down	correct
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20240124	14.49	14.5	14.32	14.33	72400	14.33	down	down	correct
DIN.US	Dine Brands Global Inc	20240124	46.45	46.45	45.03	45.33	159184	45.33	down	down	correct
DIS.US	The Walt Disney Company	20240124	94.42	95.25	93.26	93.5	10454900	93.5	down	down	correct
DK.US	Delek US Holdings Inc	20240124	25.1	25.17	24.785	25.09	759996	25.09	down	down	correct
DKL.US	Delek Logistics Partners LP	20240124	44.82	45.08	43.97	44.15	32972	43.1661	down	down	correct
DKS.US	DICK'S Sporting Goods Inc	20240124	151.42	151.42	148.92	150.79	870468	150.79	down	down	correct
DLB.US	Dolby Laboratories Inc	20240124	86.1	86.37	84.93	85.19	1387900	85.19	down	down	correct
DLNG.US	PB	20240124	25.59	25.59	25.404	25.4401	750	25.4401	down	down	correct
DLR.US	PL	20240124	22.1	22.1	21.95	22.06	20425	22.06	down	down	correct
DLX.US	Deluxe Corporation	20240124	20.35	20.36	19.75	19.83	210055	19.83	down	down	correct
DLY.US	DoubleLine Yield Opportunities Fund Common Shares of Beneficial Interest	20240124	14.78	14.81	14.66	14.7	503500	14.7	down	down	correct
DM.US	Desktop Metal Inc	20240124	0.739	0.74	0.61	0.6101	3791826	0.6101	down	down	correct
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20240124	10.1	10.14	10.08	10.1	111400	10.1
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20240124	11.14	11.23	11.14	11.19	22200	11.19	up	up	correct
DNA.US	Ginkgo Bioworks Holdings	20240124	1.3	1.31	1.24	1.24	18051051	1.24	down	down	correct
DNB.US	Dun & Bradstreet Holdings Inc	20240124	12.07	12.07	11.8	11.8	1829942	11.8	down	down	correct
DNOW.US	NOW Inc	20240124	10.01	10.04	9.75	10.04	1481073	10.04	up	up	correct
DNP.US	DNP Select Income Fund Inc	20240124	8.61	8.63	8.54	8.56	1160476	8.4985	down	down	correct
DOC.US	Physicians Realty Trust	20240124	13.03	13.03	12.63	12.67	1435851	12.67	down	down	correct
DOCN.US	DigitalOcean Holdings Inc	20240124	34.65	34.95	32.58	32.65	1240900	32.65	down	down	correct
DOCS.US	Doximity Inc.	20240124	31.51	31.62	29.58	29.72	2669834	29.72	down	down	correct
DOLE.US	Dole plc	20240124	11.63	11.65	11.315	11.37	292446	11.37	down	down	correct
DOMA.US	Doma Holdings Inc	20240124	4.168	4.32	4.13	4.16	6200	4.16	down	down	correct
DOOR.US	Masonite International Corporation	20240124	91.59	91.8	89.05	89.15	332666	89.15	down	down	correct
DOV.US	Dover Corporation	20240124	151.85	151.99	147.98	148.01	772784	148.01	down	down	correct
DOW.US	Dow Inc	20240124	53.72	54.13	53.03	53.09	6016941	53.09	down	down	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20240124	8.88	8.95	8.84	8.84	159700	8.84	down	down	correct
DPZ.US	Domino's Pizza Inc	20240124	428.04	429.45	420.24	421.77	415596	421.77	down	down	correct
DQ.US	Daqo New Energy Corp	20240124	21.53	21.55	19.62	19.63	1332074	19.63	down	down	correct
DRD.US	DRDGOLD Limited	20240124	7.8	7.835	7.41	7.48	235738	7.48	down	down	correct
DRH.US	PA	20240124	25.43	25.5	25.27	25.46	4255	25.46	up	up	correct
DRI.US	Darden Restaurants Inc	20240124	162.06	162.59	159.98	161.66	1184457	161.66	down	down	correct
DRQ.US	Dril	20240124	21.55	22.13	21.24	21.99	237987	21.99	up	up	correct
DSL.US	DoubleLine Income Solutions Fund	20240124	12.36	12.39	12.32	12.37	318764	12.37	up	up	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20240124	5.62	5.64	5.61	5.61	91433	5.61	down	down	correct
DSU.US	BlackRock Debt Strategies Fund Inc	20240124	10.86	10.87	10.8	10.87	150209	10.87	up	up	correct
DSX.US	PB	20240124	25.81	25.81	25.74	25.7803	3247	25.7803	down	down	correct
DT.US	Dynatrace Inc	20240124	58.78	59.3812	58.38	58.65	2995418	58.65	down	down	correct
DTB.US	DTB	20240124	20.45	20.5	20.28	20.38	11500	20.38	down	down	correct
DTC.US	Solo Brands Inc.	20240124	2.94	2.95	2.86	2.91	978474	2.91	down	down	correct
DTE.US	DTE Energy Company	20240124	105.31	105.31	102.17	102.36	1491900	102.36	down	down	correct
DTF.US	DTF Tax	20240124	10.78	10.83	10.72	10.72	4300	10.72	down	down	correct
DTLA.US	P	20240124	0.0301	0.0301	0.0301	0.0301	268	0.0301
DTM.US	DT Midstream Inc	20240124	53.96	54.318	53.77	54.04	760900	54.04	up	up	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20240124	23.77	23.97	23.77	23.88	65300	23.88	up	up	correct
DUK.US	PA	20240124	25.08	25.08	24.97	25.02	30205	25.02	down	down	correct
DUKB.US	Duke Energy Corp	20240124	24.93	24.93	24.8	24.82	16600	24.82	down	down	correct
DV.US	DoubleVerify Holdings Inc	20240124	40.68	40.7467	39.93	40.46	1125929	40.46	down	down	correct
DVA.US	DaVita Inc	20240124	105.62	106.66	103.55	104.46	789880	104.46	down	down	correct
DVN.US	Devon Energy Corporation	20240124	41.7	41.88	41.265	41.62	8160663	41.62	down	down	correct
DX.US	PC	20240124	23.61	23.77	23.61	23.77	3640	23.77	up	up	correct
DXC.US	DXC Technology Company	20240124	22.64	23.25	22.64	22.76	2663887	22.76	up	up	correct
DY.US	Dycom Industries Inc	20240124	115.69	115.69	113.08	113.19	176614	113.19	down	down	correct
E.US	Eni S.p.A	20240124	31.58	31.64	31.36	31.49	260368	31.49	down	down	correct
EAF.US	GrafTech International Ltd	20240124	1.64	1.6405	1.5	1.51	2060802	1.51	down	down	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20240124	22.3	22.3	22.17	22.23	9884	22.23	down	down	correct
EARN.US	Ellington Residential Mortgage REIT	20240124	6.14	6.19	6.12	6.15	299375	6.0712	up	up	correct
EAT.US	Brinker International Inc	20240124	40.14	40.33	38.96	39.16	795483	39.16	down	down	correct
EB.US	Eventbrite Inc	20240124	8.08	8.1	7.835	7.93	767463	7.93	down	down	correct
EBF.US	Ennis Inc	20240124	20.56	20.56	20.35	20.54	92054	20.54	down	down	correct
EBR.US	Centrais Elétricas Brasileiras S.A.	20240124	8.38	8.39	8.265	8.29	475441	8.29	down	down	correct
EBS.US	Emergent BioSolutions Inc	20240124	2.03	2.035	1.86	1.88	841526	1.88	down	down	correct
EC.US	Ecopetrol S.A	20240124	11.75	11.82	11.68	11.73	1411812	11.73	down	down	correct
ECAT.US	BlackRock ESG Capital Allocation Trust	20240124	16.46	16.63	16.46	16.59	301600	16.59	up	up	correct
ECC.US	Eagle Point Credit Company Inc	20240124	10.13	10.2	10.1	10.13	547500	10.13
ECCC.US	Eagle Point Credit Company Inc	20240124	22	22	21.92	21.92	1300	21.92	down	down	correct
ECCW.US	ECCW	20240124	24.03	24.03	24.03	24.03	400	24.03
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20240124	24.477	24.5	24.473	24.5	2400	24.5	up	up	correct
ECL.US	Ecolab Inc	20240124	198.97	199.68	196.474	196.62	795884	196.62	down	down	correct
ECVT.US	Ecovyst Inc	20240124	9.2	9.2	9.05	9.11	466820	9.11	down	down	correct
ED.US	Consolidated Edison Inc	20240124	89.83	89.86	88.08	88.32	1932400	88.32	down	down	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20240124	4.66	4.68	4.61	4.65	386500	4.65	down	down	correct
EDF.US	Stone Harbor Emerging Markets Income Fund	20240124	4.41	4.45	4.38	4.38	153800	4.38	down	down	correct
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20240124	19.77	20.35	19.085	19.27	68392	19.27	down	down	correct
EDR.US	Endeavor Group Holdings Inc	20240124	25.53	25.535	24.73	24.73	3028491	24.73	down	down	correct
EDU.US	New Oriental Education & Technology Group Inc	20240124	79.9	80.3	73.6	76.16	4834151	76.16	down	down	correct
EEA.US	The European Equity Fund Inc	20240124	8.35	8.45	8.35	8.4	10400	8.4	up	up	correct
EEX.US	Emerald Holding Inc	20240124	6.24	6.24	6	6.15	31684	6.15	down	down	correct
EFC.US	PA	20240124	23.47	23.61	23.47	23.6	11290	23.6	up	up	correct
EFR.US	Eaton Vance Senior Floating	20240124	13.1	13.12	12.99	13.05	71653	13.05	down	down	correct
EFT.US	Eaton Vance Floating	20240124	13.08	13.08	12.97	13.03	74065	13.03	down	down	correct
EFX.US	Equifax Inc	20240124	250	250	246.655	247.42	503879	247.42	down	down	correct
EGF.US	BlackRock Enhanced Government Fund Inc	20240124	9.55	9.55	9.55	9.55	1	9.55
EGHT.US	8x8 Inc	20240124	3.59	3.7	3.49	3.5	1255129	3.5	down	down	correct
EGO.US	Eldorado Gold Corporation	20240124	12.9	12.93	11.97	11.99	2277128	11.99	down	down	correct
EGP.US	EastGroup Properties Inc	20240124	184.01	184.01	177.82	177.91	218283	177.91	down	down	correct
EGY.US	VAALCO Energy Inc	20240124	4.41	4.4312	4.33	4.38	654650	4.38	down	down	correct
EHC.US	Encompass Health Corporation	20240124	70.96	70.975	70.17	70.54	387699	70.54	down	down	correct
EHI.US	Western Asset Global High Income Fund Inc	20240124	7.14	7.18	7.12	7.16	38700	7.16	up	up	correct
EIC.US	Eagle Point Income Company Inc	20240124	15.5	15.78	15.485	15.63	109700	15.63	up	up	correct
EICA.US	Eagle Point Income Company Inc.	20240124	23.31	23.445	23.31	23.39	4900	23.39	up	up	correct
EIG.US	Employers Holdings Inc	20240124	42.02	42.04	41.53	41.72	91128	41.72	down	down	correct
EIX.US	Edison International	20240124	67.34	67.34	64.96	65.18	4461074	65.18	down	down	correct
EL.US	The Estée Lauder Companies Inc	20240124	129.82	129.87	126.16	126.16	2277004	126.16	down	down	correct
ELAN.US	Elanco Animal Health Incorporated	20240124	14.89	15.04	14.52	14.56	4366104	14.56	down	down	correct
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20240124	22.09	22.14	22.03	22.14	13302	22.14	up	up	correct
ELF.US	e.l.f. Beauty Inc	20240124	158.64	159	154.55	154.87	782281	154.87	down	down	correct
ELP.US	Companhia Paranaense de Energia	20240124	8.16	8.18	7.99	8.08	994066	8.08	down	down	correct
ELS.US	Equity LifeStyle Properties Inc	20240124	67.31	67.31	65.49	65.55	1805484	65.55	down	down	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20240124	8.98	9.07	8.98	9.07	228600	9.07	up	up	correct
EME.US	EMCOR Group Inc	20240124	223.17	223.43	219.07	220.11	321610	220.11	down	down	correct
EMF.US	Templeton Emerging Markets Fund	20240124	11.1	11.22	11.1	11.14	18000	11.14	up	up	correct
EMN.US	Eastman Chemical Company	20240124	85.66	86.18	83.77	83.8	1715106	83.8	down	down	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20240124	34.65	35.11	34.56	34.97	25100	34.97	up	up	correct
EMP.US	Entergy Mississippi Inc. 1M BD 66	20240124	22.96	22.96	22.7942	22.85	7063	22.85	down	down	correct
EMR.US	Emerson Electric Co	20240124	96.74	96.74	94.31	94.39	2467334	94.39	down	down	correct
ENB.US	Enbridge Inc	20240124	36.13	36.13	35.46	35.5	5627965	35.5	down	down	correct
ENFN.US	Enfusion Inc.	20240124	9.11	9.11	8.63	8.68	263000	8.68	down	down	correct
ENIC.US	Enel Chile S.A	20240124	2.92	2.96	2.91	2.94	715677	2.94	up	up	correct
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20240124	22.22	22.22	21.8	22	1400	22	down	down	correct
ENLC.US	EnLink Midstream LLC	20240124	12.01	12.21	11.945	12.13	2383917	11.9979	up	up	correct
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20240124	23.47	23.51	23.39	23.46	6000	23.46	down	down	correct
ENS.US	EnerSys	20240124	99.51	99.51	95.97	96.08	166161	96.08	down	down	correct
ENV.US	Envestnet Inc	20240124	52.27	52.27	50.905	50.95	316965	50.95	down	up	incorrect
ENVA.US	Enova International Inc	20240124	57.29	57.58	56.47	56.58	167616	56.58	down	up	incorrect
ENZ.US	Enzo Biochem Inc	20240124	1.3	1.37	1.26	1.3	105653	1.3
EOD.US	Wells Fargo Advantage Funds	20240124	4.4	4.46	4.36	4.38	322100	4.38	down	up	incorrect
EOG.US	EOG Resources Inc	20240124	111.1	112.67	110.5	112.09	3527905	112.09	up	down	incorrect
EOI.US	Eaton Vance Enhanced Equity Income Fund	20240124	17.09	17.091	16.91	16.95	63537	16.95	down	up	incorrect
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20240124	19.22	19.3978	19.22	19.35	79851	19.35	up	down	incorrect
EOT.US	Eaton Vance National Municipal Opportunities Trust	20240124	16.67	16.76	16.58	16.65	45939	16.65	down	up	incorrect
EP.US	PC	20240124	47.04	47.04	46.8267	46.8267	27056	46.8267	down	up	incorrect
EPAC.US	Enerpac Tool Group Corp	20240124	31.33	31.33	30.46	31.23	286700	31.23	down	up	incorrect
EPAM.US	EPAM Systems Inc	20240124	292.67	293.03	284.84	288.33	916209	288.33	down	up	incorrect
EPC.US	Edgewell Personal Care Company	20240124	38.22	38.4	36.92	36.94	479286	36.94	down	up	incorrect
EPD.US	Enterprise Products Partners L.P	20240124	27.1	27.15	27.01	27.12	4296392	26.6116	up	down	incorrect
EPR.US	PG	20240124	19.48	19.72	19.363	19.54	5326	19.54	up	up	correct
EPRT.US	Essential Properties Realty Trust Inc	20240124	25.16	25.24	24.54	24.65	1044438	24.65	down	down	correct
EQC.US	PD	20240124	25.35	25.3971	25.31	25.36	1915	24.9563	up	up	correct
EQH.US	PC	20240124	16.63	16.69	16.51	16.57	45512	16.57	down	down	correct
EQNR.US	Equinor ASA	20240124	28.41	28.56	28.3	28.51	2677399	28.51	up	up	correct
EQR.US	Equity Residential	20240124	60.02	60.17	58.605	58.76	3223751	58.76	down	down	correct
EQS.US	Equus Total Return Inc	20240124	1.47	1.51	1.4395	1.49	32527	1.49	up	up	correct
EQT.US	EQT Corporation	20240124	35.56	36.245	35.47	35.66	4359369	35.66	up	up	correct
ERF.US	Enerplus Corporation	20240124	14.19	14.34	14.15	14.29	777844	14.29	up	up	correct
ERJ.US	Embraer S.A	20240124	18.51	18.655	18.295	18.36	1097084	18.36	down	down	correct
ES.US	Eversource Energy	20240124	53.38	53.56	52.86	53.16	6364769	53.16	down	down	correct
ESE.US	ESCO Technologies Inc	20240124	106.76	106.76	104.71	105.48	97295	105.48	down	down	correct
ESI.US	Element Solutions Inc	20240124	23.06	23.06	22.4	22.42	1368100	22.42	down	down	correct
ESMT.US	EngageSmart LLC	20240124	23.07	23.14	23.03	23.07	9917102	23.07
ESNT.US	Essent Group Ltd	20240124	55.06	55.54	54.84	55.04	316289	55.04	down	up	incorrect
ESRT.US	Empire State Realty Trust Inc	20240124	10.13	10.25	10.005	10.06	794338	10.06	down	up	incorrect
ESS.US	Essex Property Trust Inc	20240124	239.97	240.77	234.51	234.66	441094	234.66	down	up	incorrect
ESTC.US	Elastic N.V	20240124	123.25	125.825	118.88	119.42	1277199	119.42	down	up	incorrect
ETB.US	Eaton Vance Tax	20240124	13.13	13.15	13.1	13.11	52691	13.11	down	up	incorrect
ETD.US	Ethan Allen Interiors Inc	20240124	30.08	30.15	29.39	29.6	185400	29.6	down	up	incorrect
ETG.US	Eaton Vance Tax	20240124	17.2	17.2589	17.12	17.135	102004	17.135	down	up	incorrect
ETI.US	P	20240124	23.424	23.424	23.16	23.338	1580	23.338	down	up	incorrect
ETJ.US	Eaton Vance Risk	20240124	7.97	7.98	7.93	7.94	207885	7.94	down	up	incorrect
ETN.US	Eaton Corporation plc	20240124	244.93	244.99	241.45	241.57	1541900	241.57	down	down	correct
ETO.US	Eaton Vance Tax	20240124	24.03	24.1169	23.8439	23.89	28394	23.89	down	down	correct
ETR.US	Entergy Corporation	20240124	99.04	99.25	97.1	97.2	2014439	97.2	down	down	correct
ETRN.US	Equitrans Midstream Corporation	20240124	10.7	10.7	10.5	10.53	2286537	10.53	down	down	correct
ETV.US	Eaton Vance Tax	20240124	12.46	12.49	12.37	12.38	324596	12.38	down	down	correct
ETW.US	Eaton Vance Tax	20240124	7.82	7.82	7.75	7.77	291657	7.77	down	down	correct
ETWO.US	E2open Parent Holdings Inc	20240124	4	4.03	3.825	3.88	1711200	3.88	down	down	correct
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20240124	17.77	17.854	17.69	17.69	18265	17.69	down	down	correct
ETY.US	Eaton Vance Tax	20240124	12.31	12.34	12.275	12.29	226447	12.29	down	down	correct
EURN.US	Euronav NV	20240124	17.65	17.73	17.62	17.62	1260832	17.62	down	down	correct
EVA.US	Enviva Partners LP	20240124	0.38	0.38	0.3399	0.3551	2236706	0.3551	down	down	correct
EVC.US	Entravision Communications Corporation	20240124	4.26	4.3	4.165	4.21	207878	4.21	down	down	correct
EVF.US	Eaton Vance Senior Income Trust	20240124	6.51	6.55	6.49	6.53	57324	6.53	up	up	correct
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20240124	10.5	10.55	10.48	10.52	31784	10.52	up	up	correct
EVH.US	Evolent Health Inc	20240124	31.49	31.49	30.94	31.02	658214	31.02	down	down	correct
EVN.US	Eaton Vance Municipal Income Trust	20240124	9.98	9.98	9.89	9.93	127179	9.93	down	down	correct
EVR.US	Evercore Inc	20240124	177.56	177.86	174.035	174.82	180023	174.82	down	down	correct
EVRG.US	Evergy Inc	20240124	50.34	50.59	49.315	49.35	5393700	49.35	down	down	correct
EVRI.US	Everi Holdings Inc	20240124	10.96	10.96	10.66	10.73	914544	10.73	down	down	correct
EVT.US	Eaton Vance Tax	20240124	22.22	22.22	22.02	22.02	141974	22.02	down	down	correct
EVTC.US	EVERTEC Inc	20240124	41.07	41.07	39.99	40.19	157064	40.19	down	down	correct
EW.US	Edwards Lifesciences Corporation	20240124	75.16	75.19	72.47	72.54	4457582	72.54	down	down	correct
EXG.US	Eaton Vance Tax	20240124	7.76	7.8	7.71	7.71	565712	7.71	down	down	correct
EXK.US	Endeavour Silver Corp	20240124	1.8	1.8	1.69	1.7	2708876	1.7	down	down	correct
EXP.US	Eagle Materials Inc	20240124	208.76	209.395	205.915	207.42	437666	207.42	down	down	correct
EXPR.US	Express Inc	20240124	7.56	7.56	7.12	7.4	28650	7.4	down	down	correct
EXR.US	Extra Space Storage Inc	20240124	149.05	149.789	146.43	146.91	874806	146.91	down	down	correct
F.US	PC	20240124	24.57	24.59	24.51	24.56	38950	24.56	down	down	correct
FAF.US	First American Financial Corporation	20240124	60.94	61.06	60.16	60.27	473407	60.27	down	down	correct
FBK.US	FB Financial Corporation	20240124	38.72	38.98	37.93	38.56	141076	38.56	down	down	correct
FBP.US	First BanCorp	20240124	16.25	16.45	16	16.2	1409360	16.2	down	down	correct
FC.US	Franklin Covey Co	20240124	42.5	42.63	42.15	42.28	44446	42.28	down	down	correct
FCF.US	First Commonwealth Financial Corporation	20240124	14.82	14.99	14.69	14.76	412575	14.76	down	down	correct
FCN.US	FTI Consulting Inc	20240124	200.05	200.05	195.91	198.34	178805	198.34	down	down	correct
FCPT.US	Four Corners Property Trust Inc	20240124	24.37	24.37	23.435	23.48	571309	23.48	down	down	correct
FCRX.US	FCRX	20240124	23.84	23.84	23.84	23.84	115	23.84
FCT.US	First Trust Senior Floating Rate Income Fund II	20240124	9.86	9.89	9.81	9.88	78315	9.7845	up	up	correct
FCX.US	Freeport	20240124	40.65	40.99	39.67	39.72	27944551	39.72	down	down	correct
FDP.US	Fresh Del Monte Produce Inc	20240124	25.29	25.29	24.8	24.94	151065	24.94	down	down	correct
FDS.US	FactSet Research Systems Inc	20240124	472.56	473.685	469.85	470.85	155775	470.85	down	down	correct
FDX.US	FedEx Corporation	20240124	252.17	253.52	248.79	249.73	2466500	249.73	down	down	correct
FE.US	FirstEnergy Corp	20240124	37.04	37.05	35.88	35.96	5256962	35.96	down	down	correct
FEI.US	First Trust MLP and Energy Income Fund	20240124	8.52	8.57	8.45	8.47	53927	8.4209	down	down	correct
FENG.US	Phoenix New Media Limited	20240124	1.46	1.46	1.46	1.46	234	1.46
FERG.US	Ferguson plc	20240124	191.01	191.77	186.945	187.05	1107690	187.05	down	down	correct
FET.US	Forum Energy Technologies Inc	20240124	21.03	21.34	20.51	20.98	28379	20.98	down	down	correct
FF.US	FutureFuel Corp	20240124	5.76	5.76	5.635	5.64	153431	5.64	down	down	correct
FFA.US	First Trust Enhanced Equity Income Fund	20240124	18.47	18.57	18.42	18.43	28700	18.43	down	down	correct
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20240124	14.29	14.35	14.14	14.2	169600	14.2	down	up	incorrect
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20240124	3.57	3.58	3.55	3.57	59500	3.57
FHI.US	Federated Hermes Inc	20240124	34.61	34.735	34.21	34.38	444766	34.38	down	up	incorrect
FHN.US	PE	20240124	23.84	24.3	23.74	23.95	26655	23.95	up	down	incorrect
FICO.US	Fair Isaac Corporation	20240124	1307.14	1307.14	1274.55	1275.55	181995	1275.55	down	up	incorrect
FIF.US	First Trust Energy Infrastructure Fund	20240124	15.97	16.0118	15.94	15.96	56184	15.8613	down	up	incorrect
FIGS.US	FIGS Inc.	20240124	6.14	6.31	5.9	5.98	4761900	5.98	down	up	incorrect
FINS.US	Angel Oak Financial Strategies Income Term Trust	20240124	12.09	12.16	12.09	12.15	42729	12.15	up	down	incorrect
FINV.US	FinVolution Group	20240124	4.76	4.8	4.72	4.78	759800	4.78	up	down	incorrect
FIS.US	Fidelity National Information Services Inc	20240124	60.42	61.11	59.9	61.06	16353900	61.06	up	down	incorrect
FIX.US	Comfort Systems USA Inc	20240124	205.84	205.84	200.15	200.49	168686	200.49	down	up	incorrect
FL.US	Foot Locker Inc	20240124	28.96	28.96	28.1183	28.43	2140016	28.43	down	up	incorrect
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20240124	15.09	15.14	14.97	14.97	71500	14.97	down	up	incorrect
FLNG.US	FLEX LNG Ltd	20240124	30.06	30.41	29.88	29.98	247731	29.98	down	up	incorrect
FLO.US	Flowers Foods Inc	20240124	22.8	22.82	22.5	22.51	837936	22.51	down	down	correct
FLOW.US	SPX FLOW Inc	20240124	27.93	27.93	27.881	27.881	300	27.881	down	down	correct
FLR.US	Fluor Corporation	20240124	38	38.43	37.83	38.26	1423229	38.26	up	up	correct
FLS.US	Flowserve Corporation	20240124	40.8	40.8	39.69	40.1	865413	40.1	down	down	correct
FLT.US	FLEETCOR Technologies Inc	20240124	290.2	290.29	285.77	287.4	255217	287.4	down	down	correct
FMC.US	FMC Corporation	20240124	58.11	58.44	56.27	57.01	1326783	57.01	down	down	correct
FMN.US	Federated Premier Municipal Income Fund	20240124	10.89	10.9	10.83	10.84	14500	10.84	down	down	correct
FMS.US	Fresenius Medical Care AG & Co. KGaA	20240124	20.29	20.33	19.9	19.94	472356	19.94	down	down	correct
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20240124	136.63	137.86	132.62	132.87	655783	132.87	down	down	correct
FMY.US	First Trust Mortgage Income Fund	20240124	11.87	11.9398	11.87	11.92	2188	11.8381	up	up	correct
FN.US	Fabrinet	20240124	206.34	211.36	204.55	207.28	361747	207.28	up	up	correct
FNA.US	Paragon 28 Inc.	20240124	12.37	12.39	11.835	12.19	596568	12.19	down	down	correct
FNB.US	PE	20240124	25.3602	25.38	25.36	25.36	97082	24.9075	down	down	correct
FND.US	Floor & Decor Holdings Inc	20240124	109.26	109.445	106.93	106.95	914600	106.95	down	down	correct
FNF.US	Fidelity National Financial Inc	20240124	49.57	49.755	49.2	49.53	1441197	49.53	down	up	incorrect
FNV.US	Franco	20240124	111.01	111.56	107.47	107.6	663895	107.6	down	up	incorrect
FOA.US	Finance Of America Companies Inc	20240124	0.96	1.09	0.96	1.04	61980	1.04	up	down	incorrect
FOF.US	Cohen & Steers Closed	20240124	11.12	11.21	11.1	11.16	51900	11.16	up	down	incorrect
FOR.US	Forestar Group Inc	20240124	33.27	33.6	31.73	31.74	341405	31.74	down	up	incorrect
FOUR.US	Shift4 Payments Inc	20240124	76.15	76.21	73.631	73.96	680957	73.96	down	up	incorrect
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20240124	16.95	17.06	16.94	17.03	149161	16.8954	up	down	incorrect
FPH.US	Five Point Holdings LLC	20240124	3.3	3.42	3.27	3.39	226925	3.39	up	down	incorrect
FPI.US	Farmland Partners Inc	20240124	11.82	11.84	11.66	11.66	240229	11.66	down	up	incorrect
FPL.US	First Trust New Opportunities MLP & Energy Fund	20240124	6.85	6.8669	6.75	6.77	72703	6.7334	down	up	incorrect
FR.US	First Industrial Realty Trust Inc	20240124	53.52	53.63	51.85	51.98	695113	51.98	down	up	incorrect
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20240124	12.52	12.55	12.47	12.5	107212	12.5	down	down	correct
FRO.US	Frontline Ltd	20240124	21.81	22.05	21.63	21.83	2193643	21.83	up	up	correct
FRT.US	PC	20240124	22.66	22.66	22.55	22.65	4206	22.65	down	down	correct
FSK.US	FS KKR Capital Corp	20240124	20.68	20.739	20.49	20.51	1021506	20.51	down	down	correct
FSLY.US	Fastly Inc	20240124	21.07	21.675	20.455	20.53	2987300	20.53	down	down	correct
FSM.US	Fortuna Silver Mines Inc	20240124	3.18	3.22	3.06	3.06	4494197	3.06	down	down	correct
FSR.US	Fisker Inc	20240124	0.9	0.9	0.805	0.816	36098273	0.816	down	down	correct
FSS.US	Federal Signal Corporation	20240124	75.29	75.47	74.4	75.26	323638	75.26	down	down	correct
FT.US	Franklin Universal Trust	20240124	6.49	6.49	6.44	6.45	53400	6.45	down	down	correct
FTCH.US	Farfetch Limited	20240124	0.04	0.0497	0.03	0.042	1657917	0.042	up	up	correct
FTHY.US	First Trust High Yield Opportunities 2027 Term Fund	20240124	13.79	13.82	13.75	13.78	147000	13.6537	down	down	correct
FTI.US	TechnipFMC plc	20240124	19.73	19.905	19.455	19.75	4169331	19.75	up	up	correct
FTK.US	Flotek Industries Inc	20240124	3.07	3.16	3	3.07	105500	3.07
FTS.US	Fortis Inc	20240124	40.24	40.26	39.37	39.43	881354	39.43	down	down	correct
FTV.US	Fortive Corporation	20240124	75.72	75.81	73.71	73.74	2237010	73.74	down	down	correct
FUBO.US	fuboTV Inc	20240124	2.88	2.955	2.68	2.7	8760946	2.7	down	down	correct
FUL.US	H.B. Fuller Company	20240124	78.02	78.3488	76.67	76.94	320102	76.94	down	down	correct
FUN.US	Cedar Fair L.P	20240124	39.36	39.69	39.14	39.24	294410	39.24	down	down	correct
FVRR.US	Fiverr International Ltd	20240124	28.3	28.45	26.83	26.84	789600	26.84	down	down	correct
FXLV.US	F45 Training Holdings Inc.	20240124	0.023	0.023	0.023	0.023	2268	0.023
G.US	Genpact Limited	20240124	36.57	36.82	36.08	36.23	1794400	36.23	down	down	correct
GAB.US	The Gabelli Equity Trust Inc	20240124	5.12	5.14	5.08	5.08	539100	5.08	down	down	correct
GAM.US	PB	20240124	25.08	25.09	25.02	25.03	9822	25.03	down	down	correct
GATO.US	Gatos Silver Inc	20240124	6.05	6.19	5.82	5.96	376700	5.96	down	down	correct
GATX.US	GATX Corporation	20240124	127.81	127.81	123.81	125.12	263448	125.12	down	down	correct
GB.US	Global Blue Group Holding AG	20240124	4.64	4.725	4.61	4.7	55126	4.7	up	up	correct
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20240124	16.51	16.51	16.3	16.42	35780	16.42	down	down	correct
GBX.US	The Greenbrier Companies Inc	20240124	45.85	46.23	45.24	45.71	269177	45.71	down	down	correct
GCI.US	Gannett Co Inc	20240124	2.49	2.5475	2.44	2.51	771741	2.51	up	up	correct
GCO.US	Genesco Inc	20240124	28.5	28.63	27.64	28.04	124979	28.04	down	down	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20240124	3.65	3.68	3.6	3.63	51100	3.63	down	down	correct
GD.US	General Dynamics Corporation	20240124	252.32	263.69	251.62	261.18	2749400	261.18	up	up	correct
GDDY.US	GoDaddy Inc	20240124	108.78	109.386	108.18	108.35	1579900	108.35	down	down	correct
GDL.US	The GDL Fund	20240124	7.91	7.94	7.9	7.9	16900	7.9	down	down	correct
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20240124	12.52	12.52	12.39	12.42	41800	12.42	down	down	correct
GDOT.US	Green Dot Corporation	20240124	9.29	9.3	9	9.13	452170	9.13	down	down	correct
GDV.US	The Gabelli Dividend & Income Trust	20240124	21.35	21.46	21.3	21.33	267800	21.33	down	down	correct
GE.US	General Electric Company	20240124	130.27	130.3885	126.45	129.93	8607471	129.93	down	down	correct
GEF.US	Greif Inc	20240124	64.62	64.62	63.18	63.45	139400	63.45	down	down	correct
GEL.US	Genesis Energy L.P	20240124	11.62	11.76	11.55	11.74	261415	11.5936	up	up	correct
GENI.US	Genius Sports Limited	20240124	6.45	6.55	6.35	6.4	1779962	6.4	down	down	correct
GEO.US	The GEO Group Inc	20240124	11.8	12.285	11.66	11.82	3845475	11.82	up	up	correct
GES.US	Guess' Inc	20240124	22.95	22.97	22.54	22.55	616858	22.55	down	down	correct
GF.US	The New Germany Fund Inc	20240124	8.43	8.54	8.42	8.44	35800	8.44	up	up	correct
GFF.US	Griffon Corporation	20240124	58.55	59.31	58.06	58.71	452939	58.71	up	up	correct
GFI.US	Gold Fields Limited	20240124	14.02	14.02	13.1	13.45	8929961	13.45	down	down	correct
GFL.US	GFL Environmental Inc	20240124	34.02	34.02	33.07	33.39	792700	33.39	down	down	correct
GGB.US	Gerdau S.A	20240124	4.44	4.45	4.38	4.41	5146789	4.41	down	down	correct
GGG.US	Graco Inc	20240124	85.48	85.48	83.89	84.04	361712	84.04	down	down	correct
GGM.US	Guggenheim Credit Allocation Fund	20240124	25.855	25.855	25.855	25.855	100	25.855
GGT.US	The Gabelli Multimedia Trust Inc	20240124	5.55	5.56	5.42	5.42	48900	5.42	down	down	correct
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20240124	11.5	11.6	11.47	11.51	16100	11.51	up	up	correct
GHC.US	Graham Holdings Company	20240124	736.2	736.2	730	731.05	9875	729.3501	down	down	correct
GHG.US	GreenTree Hospitality Group Ltd	20240124	3.19	3.28	3.19	3.28	1834	3.28	up	up	correct
GHLD.US	Guild Holdings Company	20240124	14.09	14.09	14.09	14.09	600	14.09
GHM.US	Graham Corporation	20240124	19.99	20.1	19.49	19.56	21835	19.56	down	down	correct
GHY.US	PGIM Global High Yield Fund Inc	20240124	11.34	11.42	11.33	11.35	233700	11.35	up	up	correct
GIB.US	CGI Inc	20240124	109.32	109.74	108.0404	108.09	133519	108.09	down	down	correct
GIC.US	Global Industrial Company	20240124	40.65	41.05	39.83	39.98	57064	39.98	down	down	correct
GIL.US	Gildan Activewear Inc	20240124	32.5	32.62	32.14	32.15	1251672	32.15	down	down	correct
GIM.US	Templeton Global Income Fund	20240124	3.77	3.81	3.77	3.8	168670	3.8	up	up	correct
GIS.US	General Mills Inc	20240124	64.65	64.68	63.6	63.64	3491500	63.64	down	down	correct
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20240124	8.88	8.88	8.88	8.88	200	8.88
GJO.US	Strats Trust Wal Mart Stores Inc. STRT CTF 05	20240124	25.19	25.19	25.19	25.19	0	25.19
GJP.US	STRATS Trust For Dominion Resources Inc. Securities Series 2005	20240124	24.26	24.26	24.26	24.26	0	24.26
GJR.US	Strats Trust For Procter & Gambel Security CTF 2006	20240124	24.43	24.43	24.43	24.43	0	24.43
GJS.US	STRATS Trust for Goldman Sachs Group Securities Series 2006	20240124	22.07	22.07	22.07	22.07	0	22.07
GJT.US	Strats(SM) Trust For Allstate Corp Securities Series 2006	20240124	22.15	22.312	22.13	22.15	5866	22.0204
GKOS.US	Glaukos Corporation	20240124	93.5	93.74	91.11	92.03	2187316	92.03	down	down	correct
GL.US	PD	20240124	19.18	19.27	19.1	19.26	16702	19.26	up	up	correct
GLOB.US	Globant S.A	20240124	238.51	238.51	230.23	231.6	271277	231.6	down	down	correct
GLOG.US	PA	20240124	27.21	27.21	27.21	27.21	786	27.21
GLOP.US	PC	20240124	24.4	24.55	24.375	24.55	5433	24.55	up	up	correct
GLP.US	PB	20240124	26.76	26.76	26.47	26.75	1563	26.1552	down	down	correct
GLT.US	Glatfelter Corporation	20240124	1.58	1.6288	1.5	1.56	763681	1.56	down	down	correct
GLW.US	Corning Incorporated	20240124	30.52	30.68	30.31	30.37	5495710	30.37	down	down	correct
GM.US	General Motors Company	20240124	35.29	35.6	34.56	34.7	15483400	34.7	down	down	correct
GME.US	GameStop Corp	20240124	14.28	14.38	13.82	13.95	2513801	13.95	down	down	correct
GMED.US	Globus Medical Inc	20240124	55.04	55.835	53.82	53.99	1223739	53.99	down	down	correct
GMRE.US	PA	20240124	24.72	24.7821	24.38	24.45	18788	24.45	down	down	correct
GMS.US	GMS Inc	20240124	82.99	83.535	80.34	80.6	207803	80.6	down	down	correct
GNK.US	Genco Shipping & Trading Limited	20240124	17	17.66	17	17.65	952186	17.65	up	up	correct
GNL.US	PB	20240124	20.49	20.5	20.46	20.5	4853	20.5	up	up	correct
GNRC.US	Generac Holdings Inc	20240124	118.53	118.682	113.15	113.17	905911	113.17	down	down	correct
GNT.US	PA	20240124	22.81	22.81	22.8078	22.8078	500	22.8078	down	down	correct
GNW.US	Genworth Financial Inc	20240124	6.32	6.335	6.22	6.31	2417142	6.31	down	down	correct
GOF.US	Guggenheim Strategic Opportunities Fund	20240124	13.22	13.31	13.06	13.23	761635	13.23	up	up	correct
GOL.US	Gol Linhas Aéreas Inteligentes S.A	20240124	2.84	2.84	2.63	2.63	1496500	2.63	down	down	correct
GOLD.US	Barrick Gold Corporation	20240124	16.26	16.36	15.53	15.53	22800000	15.53	down	down	correct
GOLF.US	Acushnet Holdings Corp	20240124	67.24	67.73	65.92	66.02	308873	66.02	down	down	correct
GOOS.US	Canada Goose Holdings Inc	20240124	12.25	12.99	11.68	11.8	1884530	11.8	down	down	correct
GOTU.US	Gaotu Techedu Inc	20240124	3.55	3.62	3.3	3.36	6529200	3.36	down	down	correct
GPC.US	Genuine Parts Company	20240124	143.53	143.57	141.22	141.67	701416	141.67	down	down	correct
GPI.US	Group 1 Automotive Inc	20240124	280.54	280.54	269.14	270.7	106736	270.7	down	down	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20240124	23.14	23.3	23.14	23.223	9700	23.223	up	up	correct
GPK.US	Graphic Packaging Holding Company	20240124	25.52	25.6	25.05	25.32	1945068	25.32	down	down	correct
GPMT.US	Granite Point Mortgage Trust Inc	20240124	5.9	5.93	5.8	5.81	283388	5.81	down	down	correct
GPN.US	Global Payments Inc	20240124	132	132.24	129	130.01	2391475	130.01	down	down	correct
GPOR.US	Gulfport Energy Corporation	20240124	128.56	129.93	127.94	129.92	146381	129.92	up	up	correct
GPRK.US	GeoPark Limited	20240124	8.86	9.059	8.79	8.88	228846	8.88	up	up	correct
GPS.US	The Gap Inc	20240124	19.23	19.33	18.9	18.97	3520363	18.97	down	down	correct
GRC.US	The Gorman	20240124	33.49	33.555	32.71	32.91	69494	32.91	down	down	correct
GRP.US	UN	20240124	56.35	56.435	55.4	55.4	1323	55.1229	down	down	correct
GRX.US	The Gabelli Healthcare & Wellness Trust	20240124	9.54	9.54	9.35	9.35	46800	9.35	down	down	correct
GS.US	The Goldman Sachs Group Inc	20240124	381.81	384.61	379.18	379.4	2235811	379.4	down	down	correct
GSBD.US	Goldman Sachs BDC Inc	20240124	15.18	15.28	15.14	15.18	579244	15.18
GSK.US	GlaxoSmithKline plc	20240124	39.47	39.7295	38.59	39.03	5809870	39.03	down	down	correct
GSL.US	PB	20240124	25.9276	26.17	25.9276	26.05	3975	26.05	up	up	correct
GTES.US	Gates Industrial Corporation plc	20240124	12.99	13.03	12.655	12.66	1426382	12.66	down	down	correct
GTLS.US	Chart Industries Inc	20240124	130.46	131.11	118.69	118.73	941533	118.73	down	down	correct
GTN.US	Gray Television Inc	20240124	9.68	9.74	9.24	9.25	703658	9.25	down	down	correct
GTNA.US	Gray Television Inc	20240124	9.215	9.215	8.93	8.93	1902	8.93	down	down	correct
GTY.US	Getty Realty Corp	20240124	28.18	28.22	27.37	27.48	220600	27.48	down	down	correct
GUG.US	GUG	20240124	14.58	14.62	14.46	14.55	133000	14.55	down	down	correct
GUT.US	The Gabelli Utility Trust	20240124	5.24	5.24	5.15	5.19	130000	5.19	down	down	correct
GVA.US	Granite Construction Incorporated	20240124	45.71	45.9181	44.6	44.71	250667	44.71	down	down	correct
GWRE.US	Guidewire Software Inc	20240124	114.85	114.85	112.05	112.14	520300	112.14	down	down	correct
GWW.US	W.W. Grainger Inc	20240124	877.73	881.925	868.535	871.24	169012	871.24	down	down	correct
H.US	Hyatt Hotels Corporation	20240124	132.41	132.41	130.46	130.76	478600	130.76	down	down	correct
HAE.US	Haemonetics Corporation	20240124	84.35	84.35	81.73	81.78	308907	81.78	down	down	correct
HAL.US	Halliburton Company	20240124	35.68	36.95	35.48	36.83	14417400	36.83	up	up	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20240124	23.59	23.59	22.6401	23.15	864800	23.15	down	down	correct
HAYW.US	Hayward Holdings Inc	20240124	12.53	12.53	12.075	12.13	1224700	12.13	down	down	correct
HBB.US	Hamilton Beach Brands Holding Company	20240124	18.975	18.975	18.13	18.46	29352	18.46	down	down	correct
HBI.US	Hanesbrands Inc	20240124	4.35	4.4	4.27	4.29	5857827	4.29	down	down	correct
HBM.US	Hudbay Minerals Inc	20240124	5.68	5.775	5.575	5.62	2245495	5.62	down	down	correct
HCA.US	HCA Healthcare Inc	20240124	285.15	286.49	278.68	278.93	1435665	278.93	down	down	correct
HCC.US	Warrior Met Coal Inc	20240124	68.56	68.91	66.16	66.19	664525	66.19	down	down	correct
HCI.US	HCI Group Inc	20240124	96	96	91.96	91.99	193288	91.99	down	down	correct
HCXY.US	Hercules Capital Inc	20240124	24.82	25.11	24.82	25.1	1800	25.1	up	up	correct
HD.US	The Home Depot Inc	20240124	351.94	352.87	347.07	347.27	3474400	347.27	down	down	correct
HDB.US	HDFC Bank Limited	20240124	55.41	56.1	54.535	54.8	7521331	54.8	down	down	correct
HE.US	Hawaiian Electric Industries Inc	20240124	13.55	14.06	13.165	13.17	3832363	13.17	down	down	correct
HEI.US	HEICO Corporation	20240124	180.26	180.93	178.91	179.2	229054	179.2	down	down	correct
HEQ.US	John Hancock Hedged Equity & Income Fund	20240124	10.06	10.1	10	10.02	53500	10.02	down	down	correct
HES.US	Hess Corporation	20240124	138.84	140.27	137.46	140.27	2389300	140.27	up	up	correct
HESM.US	Hess Midstream LP	20240124	32.98	33.28	32.78	33.17	950612	33.17	up	up	correct
HFRO.US	PA	20240124	18.63	18.79	18.57	18.74	18457	18.74	up	down	incorrect
HGLB.US	Highland Global Allocation Fund	20240124	8.04	8.19	7.95	8.06	109600	8.06	up	down	incorrect
HGV.US	Hilton Grand Vacations Inc	20240124	42.52	42.55	41.67	41.88	492200	41.88	down	up	incorrect
HI.US	Hillenbrand Inc	20240124	46.78	46.78	45.39	45.58	161241	45.58	down	up	incorrect
HIG.US	The Hartford Financial Services Group Inc	20240124	86.17	86.92	86.04	86.42	1612878	86.42	up	down	incorrect
HII.US	Huntington Ingalls Industries Inc	20240124	256	257.9	252.99	253.64	280718	253.64	down	up	incorrect
HIO.US	Western Asset High Income Opportunity Fund Inc	20240124	3.92	3.93	3.91	3.92	170600	3.92
HIPO.US	Hippo Holdings Inc	20240124	9.19	9.3	8.88	9.05	85900	9.05	down	up	incorrect
HIW.US	Highwoods Properties Inc	20240124	22.81	22.84	22.145	22.25	1649608	22.25	down	up	incorrect
HIX.US	Western Asset High Income Fund II Inc	20240124	4.44	4.48	4.43	4.48	503400	4.48	up	down	incorrect
HL.US	PB	20240124	53.79	53.79	53.79	53.79	0	53.79
HLF.US	Herbalife Nutrition Ltd	20240124	12.5	12.53	12.09	12.1	654594	12.1	down	down	correct
HLI.US	Houlihan Lokey Inc	20240124	123.44	123.98	121.495	121.69	261694	121.69	down	down	correct
HLIO.US	Helios Technologies Inc.	20240124	43.36	43.36	42.18	42.8	191502	42.8	down	down	correct
HLT.US	Hilton Worldwide Holdings Inc	20240124	188.43	189.01	187.194	187.57	1462601	187.57	down	down	correct
HLX.US	Helix Energy Solutions Group Inc	20240124	9.94	10.005	9.8	9.9	1291105	9.9	down	down	correct
HMC.US	Honda Motor Co. Ltd	20240124	32.3	32.4252	32.17	32.2	1157648	32.2	down	down	correct
HMN.US	Horace Mann Educators Corporation	20240124	35	35.38	34.87	35.21	162233	35.21	up	up	correct
HMY.US	Harmony Gold Mining Company Limited	20240124	6.1	6.1	5.695	5.73	6185094	5.73	down	down	correct
HNI.US	HNI Corporation	20240124	41.66	41.66	40.65	40.86	121482	40.86	down	up	incorrect
HOG.US	Harley	20240124	34.21	34.22	33.062	33.25	1029740	33.25	down	up	incorrect
HOMB.US	Home Bancshares Inc. (Conway AR)	20240124	24.95	25.09	24.72	24.83	829751	24.83	down	up	incorrect
HOV.US	Hovnanian Enterprises Inc	20240124	155.48	155.99	147.5231	149.56	81113	149.56	down	up	incorrect
HP.US	Helmerich & Payne Inc	20240124	34.5	35.24	34.2	35.19	1196400	35.19	up	up	correct
HPE.US	Hewlett Packard Enterprise Company	20240124	15.63	15.99	15.57	15.76	11362440	15.76	up	up	correct
HPF.US	John Hancock Preferred Income Fund II	20240124	16.15	16.21	16.08	16.19	17554	16.19	up	up	correct
HPI.US	John Hancock Preferred Income Fund	20240124	15.79	15.8	15.63	15.73	37965	15.73	down	down	correct
HPQ.US	HP Inc	20240124	29.77	29.92	29.54	29.56	6920100	29.56	down	down	correct
HPS.US	John Hancock Preferred Income Fund III	20240124	14.57	14.65	14.56	14.56	69539	14.56	down	down	correct
HQH.US	Tekla Healthcare Investors	20240124	17.25	17.25	16.85	16.86	146700	16.86	down	down	correct
HQL.US	Tekla Life Sciences Investors	20240124	14.05	14.06	13.8	13.81	74800	13.81	down	down	correct
HR.US	Healthcare Realty Trust Incorporated	20240124	16.81	16.81	16.17	16.21	2287103	16.21	down	down	correct
HRB.US	H&R Block Inc	20240124	48.13	48.25	46.91	47.11	868511	47.11	down	down	correct
HRI.US	Herc Holdings Inc	20240124	147.65	147.65	141.85	142.67	102079	142.67	down	down	correct
HRL.US	Hormel Foods Corporation	20240124	30.73	30.85	30.4	30.4	2109362	30.4	down	down	correct
HRT.US	HireRight Holdings Corporation	20240124	12.88	12.88	12.59	12.64	149657	12.64	down	down	correct
HRTG.US	Heritage Insurance Holdings Inc	20240124	6.43	6.49	6.21	6.25	249921	6.25	down	down	correct
HSBC.US	HSBC Holdings plc	20240124	39.1	39.11	38.75	38.75	1727222	38.75	down	down	correct
HSY.US	The Hershey Company	20240124	191.43	191.43	189.25	189.31	1404102	189.31	down	down	correct
HTD.US	John Hancock Tax	20240124	18.84	18.96	18.64	18.68	121484	18.68	down	down	correct
HTFB.US	Horizon Technology Finance Corporation	20240124	24.48	24.48	24.4	24.48	300	24.48
HTGC.US	Hercules Capital Inc	20240124	17.46	17.46	17.1592	17.17	697508	17.17	down	down	correct
HTH.US	Hilltop Holdings Inc	20240124	33.96	34.28	33.76	34	265643	34	up	up	correct
HTY.US	John Hancock Investments	20240124	5.14	5.15	5.04	5.04	43400	5.04	down	down	correct
HTZ.US	Hertz Global Holdings Inc Common Stock	20240124	8.85	8.85	8.405	8.49	4395131	8.49	down	down	correct
HUBB.US	Hubbell Incorporated	20240124	332.82	333.46	327.51	328.16	301229	328.16	down	down	correct
HUBS.US	HubSpot Inc	20240124	598.08	599.65	585.19	585.7	255168	585.7	down	down	correct
HUM.US	Humana Inc	20240124	407.07	411.8	400.98	402.4	2120368	402.4	down	down	correct
HUN.US	Huntsman Corporation	20240124	24.01	24.34	23.92	24.03	2082877	24.03	up	up	correct
HUYA.US	HUYA Inc	20240124	3.18	3.32	3.069	3.19	1563022	3.19	up	up	correct
HVT.US	Haverty Furniture Companies Inc	20240124	35.22	35.22	34.01	34.37	64824	34.37	down	down	correct
HWM.US	Howmet Aerospace Inc	20240124	56.68	57.035	56.3	56.34	2420754	56.34	down	down	correct
HXL.US	Hexcel Corporation	20240124	72.45	72.5	71.34	71.65	676571	71.65	down	down	correct
HY.US	Hyster	20240124	68.08	68.08	65.67	66.43	83819	66.43	down	down	correct
HYB.US	The New America High Income Fund Inc	20240124	7.17	7.23	7.17	7.21	71824	7.21	up	up	correct
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20240124	12.1	12.1	12.06	12.1	52100	12.1
HYT.US	BlackRock Corporate High Yield Fund Inc	20240124	9.55	9.55	9.45	9.48	375129	9.48	down	down	correct
HZO.US	MarineMax Inc	20240124	34.7	35.12	32.65	33.2	335725	33.2	down	down	correct
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20240124	5.76	5.8	5.72	5.76	65700	5.76
IAG.US	IAMGOLD Corporation	20240124	2.67	2.67	2.47	2.5	8095361	2.5	down	down	correct
IBM.US	International Business Machines Corporation	20240124	174.76	174.86	172.9	173.93	9097800	173.93	down	down	correct
IBN.US	ICICI Bank Limited	20240124	24	24.11	23.72	23.75	11734270	23.75	down	down	correct
IBP.US	Installed Building Products Inc	20240124	190.95	191.7	181.61	182.91	262424	182.91	down	down	correct
ICD.US	Independence Contract Drilling Inc	20240124	2.14	2.1499	2.07	2.09	43985	2.09	down	down	correct
ICE.US	Intercontinental Exchange Inc	20240124	127.58	127.58	126.345	127.04	2278596	127.04	down	down	correct
ICL.US	ICL Group Ltd	20240124	4.69	4.69	4.565	4.61	2049496	4.61	down	down	correct
IDA.US	IDACORP Inc	20240124	93.94	94.1	91.72	91.77	491207	90.9636	down	down	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20240124	9.94	9.98	9.85	9.88	50400	9.88	down	down	correct
IDT.US	IDT Corporation	20240124	34.74	34.74	33.8214	34.02	54127	34.02	down	down	correct
IEX.US	IDEX Corporation	20240124	210.38	211.4999	205.59	205.69	465720	205.69	down	down	correct
IFF.US	International Flavors & Fragrances Inc.	20240124	79.51	80.02	78.73	79.04	2164500	79.04	down	down	correct
IFN.US	The India Fund Inc	20240124	18.73	19.05	18.73	18.82	91600	18.82	up	up	correct
IFS.US	Intercorp Financial Services Inc	20240124	22.62	22.69	22.5	22.5	29051	22.5	down	down	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20240124	8.66	8.66	8.55	8.55	81100	8.55	down	down	correct
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20240124	5.16	5.16	5.13	5.13	161322	5.0894	down	down	correct
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20240124	17.37	17.37	17.33	17.36	4700	17.36	down	up	incorrect
IGR.US	CBRE Clarion Global Real Estate Income Fund	20240124	5.42	5.43	5.27	5.27	862900	5.27	down	up	incorrect
IGT.US	International Game Technology PLC	20240124	27.01	27.17	26.18	26.18	578700	26.18	down	up	incorrect
IH.US	iHuman Inc	20240124	2.82	2.82	2.81	2.81	1028	2.81	down	up	incorrect
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20240124	4.99	5	4.98	4.98	22800	4.98	down	up	incorrect
IHG.US	InterContinental Hotels Group PLC	20240124	96.29	96.34	95.29	95.56	185970	95.56	down	up	incorrect
IHTA.US	Invesco High Income 2024 Target Term Fund	20240124	7.19	7.23	7.18	7.21	57300	7.21	up	down	incorrect
IIF.US	Morgan Stanley India Investment Fund Inc	20240124	22.39	22.42	22.28	22.3	47600	22.3	down	up	incorrect
IIIN.US	Insteel Industries Inc	20240124	34.51	34.51	32.81	33.48	143901	33.48	down	down	correct
IIM.US	Invesco Value Municipal Income Trust	20240124	11.4	11.48	11.4	11.45	151900	11.45	up	up	correct
IIPR.US	PA	20240124	25.9916	26.5172	25.9916	26.5172	3325	26.5172	up	up	correct
IMAX.US	IMAX Corporation	20240124	14.4	14.45	14.08	14.09	634729	14.09	down	down	correct
INFA.US	Informatica Inc.	20240124	30.57	30.585	29.63	29.81	580153	29.81	down	down	correct
INFY.US	Infosys Limited	20240124	20.095	20.18	19.96	19.99	10476190	19.99	down	down	correct
ING.US	ING Groep N.V	20240124	14.23	14.25	14.15	14.17	2618397	14.17	down	down	correct
INGR.US	Ingredion Incorporated	20240124	109.04	109.105	107.2	107.32	476464	107.32	down	down	correct
INN.US	Summit Hotel Properties Inc	20240124	6.77	6.77	6.61	6.61	778559	6.61	down	down	correct
INSI.US	Insight Select Income Fund	20240124	16.09	16.17	15.86	15.87	9100	15.87	down	down	correct
INSP.US	Inspire Medical Systems Inc	20240124	208.39	211.935	205.11	208.96	580139	208.96	up	up	correct
INST.US	Instructure Holdings Inc	20240124	25.94	25.94	25.405	25.55	192882	25.55	down	down	correct
INVH.US	Invitation Homes Inc	20240124	34.03	34.18	33.05	33.12	3356305	33.12	down	up	incorrect
IP.US	International Paper Company	20240124	36.61	36.73	36.05	36.18	2663450	36.18	down	up	incorrect
IPG.US	The Interpublic Group of Companies Inc	20240124	32.53	32.775	32.21	32.23	2759205	32.23	down	down	correct
IPI.US	Intrepid Potash Inc	20240124	20.18	20.18	19.399	19.83	89487	19.83	down	down	correct
IQI.US	Invesco Quality Municipal Income Trust	20240124	9.31	9.34	9.3	9.31	222000	9.31
IQV.US	IQVIA Holdings Inc	20240124	214.58	217.14	212.5	212.88	1219426	212.88	down	down	correct
IR.US	Ingersoll Rand Inc	20240124	79.75	79.83	78.615	78.84	4113059	78.84	down	down	correct
IRM.US	Iron Mountain Incorporated	20240124	68.55	68.68	66.9	67.01	1215900	67.01	down	down	correct
IRRX.US	UN	20240124	10.86	10.86	10.86	10.86	0	10.86
IRS.US	WT	20240124	0.57	0.57	0.5635	0.57	3307	0.57
IRT.US	Independence Realty Trust Inc	20240124	15.78	15.78	15.205	15.23	3928784	15.23	down	down	correct
ISD.US	PGIM High Yield Bond Fund Inc	20240124	12.54	12.67	12.54	12.63	182000	12.63	up	up	correct
IT.US	Gartner Inc	20240124	470.97	471.435	463.03	463.08	260626	463.08	down	down	correct
ITGR.US	Integer Holdings Corporation	20240124	103.58	103.82	100.94	101.23	168785	101.23	down	down	correct
ITT.US	ITT Inc	20240124	121.89	121.89	119.16	119.23	202614	119.23	down	down	correct
ITUB.US	Itaú Unibanco Holding S.A	20240124	6.69	6.7	6.53	6.53	20697551	6.5264	down	down	correct
ITW.US	Illinois Tool Works Inc	20240124	262.33	262.605	258.54	258.6	1132808	258.6	down	down	correct
IVR.US	PC	20240124	22.31	22.31	21.9962	22.31	3261	22.31
IVT.US	Inventrust Properties Corp	20240124	25.67	25.685	25	25.1	214100	25.1	down	down	correct
IVZ.US	Invesco Ltd	20240124	16.13	16.36	15.775	15.82	5819378	15.82	down	down	correct
IX.US	ORIX Corporation	20240124	96.94	97.8	95.95	96.25	13011	96.25	down	down	correct
J.US	Jacobs Engineering Group Inc	20240124	134.8	135.38	133.88	134.09	575661	134.09	down	down	correct
JBGS.US	JBG SMITH Properties	20240124	17.16	17.16	16.545	16.59	613626	16.59	down	down	correct
JBK.US	Corporate Backed Trust Certificates Goldman Sachs Capital I Securities	20240124	25.41	25.41	25.41	25.41	0	25.41
JBL.US	Jabil Inc	20240124	124.65	125.8	123.39	123.93	1135641	123.93	down	down	correct
JBT.US	John Bean Technologies Corporation	20240124	103.19	103.19	99.18	99.57	217020	99.57	down	down	correct
JCE.US	Nuveen Core Equity Alpha Fund	20240124	13.39	13.39	13.17	13.26	67200	13.26	down	down	correct
JCI.US	Johnson Controls International plc	20240124	55.96	55.96	54.99	55.02	5044908	55.02	down	down	correct
JEF.US	Jefferies Financial Group Inc	20240124	40.87	41.35	40.66	40.88	838468	40.88	up	up	correct
JELD.US	JELD	20240124	18.25	18.35	17.46	17.66	343042	17.66	down	down	correct
JEQ.US	Aberdeen Japan Equity Fund Inc	20240124	5.93	5.96	5.92	5.93	15900	5.93
JFR.US	Nuveen Floating Rate Income Fund	20240124	8.38	8.385	8.3314	8.36	553608	8.36	down	down	correct
JGH.US	Nuveen Global High Income Fund	20240124	12.17	12.2	12.09	12.09	61636	12.09	down	down	correct
JHG.US	Janus Henderson Group plc	20240124	29.43	29.465	28.995	29.03	764895	29.03	down	down	correct
JHI.US	John Hancock Investors Trust	20240124	13.12	13.12	13.04	13.04	17300	13.04	down	down	correct
JHS.US	John Hancock Income Securities Trust	20240124	11.04	11.04	10.94	10.97	22500	10.97	down	down	correct
JHX.US	James Hardie Industries plc	20240124	37	37.27	35.46	35.83	428184	35.83	down	down	correct
JILL.US	J.Jill Inc	20240124	24.95	24.95	24.02	24.09	53900	24.09	down	down	correct
JKS.US	JinkoSolar Holding Co. Ltd	20240124	31.06	31.295	29.945	30.31	974531	30.31	down	down	correct
JLL.US	Jones Lang LaSalle Incorporated	20240124	176.83	177.59	172.49	172.61	132340	172.61	down	down	correct
JLS.US	Nuveen Mortgage and Income Fund	20240124	16.84	17.19	16.84	16.95	12399	16.95	up	up	correct
JMIA.US	Jumia Technologies AG	20240124	3.05	3.05	2.89	2.91	807077	2.91	down	down	correct
JMM.US	Nuveen Multi	20240124	5.94	5.975	5.93	5.96	13136	5.96	up	up	correct
JNJ.US	Johnson & Johnson	20240124	159.75	160.6	158.16	158.96	7247900	158.96	down	down	correct
JNPR.US	Juniper Networks Inc	20240124	37.43	37.5	37.18	37.19	4979066	37.19	down	down	correct
JOBY.US	WT	20240124	0.99	0.995	0.95	0.95	7462	0.95	down	down	correct
JOE.US	The St. Joe Company	20240124	57.75	57.87	55.54	55.67	127021	55.67	down	down	correct
JOF.US	Japan Smaller Capitalization Fund Inc	20240124	7.55	7.6	7.52	7.54	46000	7.54	down	down	correct
JPC.US	Nuveen Preferred & Income Opportunities Fund	20240124	7.15	7.1688	7.07	7.1	1403443	7.1	down	down	correct
JPI.US	Nuveen Preferred and Income Term Fund	20240124	18.62	18.7007	18.61	18.62	34568	18.62
JPM.US	PL	20240124	21.37	21.39	21.23	21.32	99351	21.0341	down	down	correct
JQC.US	Nuveen Credit Strategies Income Fund	20240124	5.3	5.3	5.26	5.27	626899	5.27	down	down	correct
JRI.US	Nuveen Real Asset Income and Growth Fund	20240124	11.84	11.845	11.6938	11.7	52241	11.7	down	down	correct
JRS.US	Nuveen Real Estate Income Fund	20240124	7.69	7.71	7.53	7.53	86500	7.53	down	down	correct
JT.US	Jianpu Technology Inc	20240124	0.7	0.7	0.6006	0.6469	39555	0.6469	down	down	correct
JWN.US	Nordstrom Inc	20240124	19.07	19.365	18.88	18.92	4861092	18.92	down	down	correct
K.US	Kellogg Company	20240124	54.36	54.4	53.42	53.47	4233217	53.47	down	down	correct
KAI.US	Kadant Inc	20240124	278.85	281.24	271.37	272.74	53763	272.74	down	down	correct
KAMN.US	Kaman Corporation	20240124	45.06	45.22	44.98	44.98	887285	44.98	down	down	correct
KAR.US	KAR Auction Services Inc	20240124	14.56	14.56	14.115	14.21	621282	14.21	down	down	correct
KB.US	KB Financial Group Inc	20240124	39.15	39.36	38.925	39.12	181651	39.12	down	down	correct
KBH.US	KB Home	20240124	59.95	60.1	58.05	58.4	1419711	58.4	down	down	correct
KBR.US	KBR Inc	20240124	54.12	54.4	52.65	52.66	1351871	52.66	down	down	correct
KEN.US	Kenon Holdings Ltd	20240124	24.66	24.66	24.28	24.54	4157	24.54	down	down	correct
KEP.US	Korea Electric Power Corporation	20240124	6.95	6.95	6.835	6.89	148782	6.89	down	down	correct
KEX.US	Kirby Corporation	20240124	77.77	78.01	76.805	77.55	185325	77.55	down	down	correct
KEY.US	PK	20240124	21.89	22.03	21.6001	21.94	51577	21.94	up	up	correct
KEYS.US	Keysight Technologies Inc	20240124	156.05	157.2399	154.565	155.22	924412	155.22	down	down	correct
KF.US	The Korea Fund Inc	20240124	21.64	21.71	21.57	21.58	8200	21.58	down	down	correct
KFS.US	Kingsway Financial Services Inc	20240124	8.82	8.82	8.6419	8.82	23886	8.82
KFY.US	Korn Ferry	20240124	58.2	58.25	57.32	57.71	172550	57.71	down	down	correct
KGC.US	Kinross Gold Corporation	20240124	5.68	5.73	5.37	5.42	17627607	5.42	down	down	correct
KIM.US	PM	20240124	23.455	23.455	23.34	23.34	12148	23.34	down	down	correct
KIND.US	Nextdoor Holdings Inc.	20240124	1.67	1.67	1.58	1.58	856600	1.58	down	down	correct
KIO.US	KKR Income Opportunities Fund	20240124	12.58	12.6	12.52	12.56	219700	12.56	down	down	correct
KKRS.US	KKRS	20240124	19.23	19.26	19.11	19.11	11100	19.11	down	down	correct
KMB.US	Kimberly	20240124	119.71	121.02	117.77	118.04	6020568	118.04	down	down	correct
KMI.US	Kinder Morgan Inc	20240124	17.14	17.15	16.85	16.89	25500490	16.6153	down	down	correct
KMPR.US	Kemper Corporation	20240124	56.36	58.3791	56.36	57.81	647729	57.81	up	up	correct
KMT.US	Kennametal Inc	20240124	24.77	24.77	23.96	24.19	455352	24.19	down	down	correct
KMX.US	CarMax Inc	20240124	70.13	70.25	67.24	67.45	1647704	67.45	down	down	correct
KN.US	Knowles Corporation	20240124	17.43	17.45	17.11	17.27	639073	17.27	down	down	correct
KNOP.US	KNOT Offshore Partners LP	20240124	5.59	5.79	5.55	5.58	37768	5.5539	down	down	correct
KNX.US	Knight	20240124	57.32	57.86	56.85	56.98	3180640	56.98	down	down	correct
KO.US	The Coca	20240124	59.8	59.81	58.89	58.91	16370500	58.91	down	down	correct
KODK.US	Eastman Kodak Company	20240124	3.66	3.6708	3.48	3.49	654198	3.49	down	down	correct
KOF.US	Coca	20240124	91.89	92.45	89.85	89.88	113630	89.88	down	down	correct
KOP.US	Koppers Holdings Inc	20240124	51.5	51.545	50.59	51.45	136876	51.45	down	down	correct
KORE.US	KORE Group Holdings Inc	20240124	0.97	0.97	0.904	0.936	74200	0.936	down	down	correct
KOS.US	Kosmos Energy Ltd	20240124	6.34	6.34	6.16	6.27	4318300	6.27	down	down	correct
KR.US	The Kroger Co	20240124	46.23	46.35	45.89	46.1	3975600	46.1	down	down	correct
KRC.US	Kilroy Realty Corporation	20240124	39.86	39.86	38.37	38.66	871978	38.66	down	down	correct
KREF.US	PA	20240124	19.16	19.17	19	19	13162	19	down	down	correct
KRG.US	Kite Realty Group Trust	20240124	22.21	22.21	21.46	21.54	1994410	21.54	down	down	correct
KRO.US	Kronos Worldwide Inc	20240124	9.76	9.815	9.53	9.56	186041	9.56	down	down	correct
KRP.US	Kimbell Royalty Partners LP	20240124	14.99	14.99	14.82	14.85	347758	14.85	down	down	correct
KSM.US	DWS Strategic Municipal Income Trust	20240124	8.64	8.69	8.63	8.67	16600	8.67	up	up	correct
KSS.US	Kohl's Corporation	20240124	26.41	27.085	26.31	26.73	6722698	26.73	up	up	correct
KT.US	KT Corporation	20240124	12.73	12.765	12.64	12.65	683977	12.65	down	down	correct
KTB.US	Kontoor Brands Inc	20240124	60.26	60.2875	58.8	58.95	349133	58.95	down	down	correct
KTF.US	DWS Municipal Income Trust	20240124	8.96	8.98	8.87	8.88	48000	8.88	down	down	correct
KTH.US	Corts Trust For Peco Energy Capital Trust III	20240124	28.41	28.74	28.4	28.5	1800	28.5	up	up	correct
KTN.US	Credit	20240124	26.13	26.21	26.13	26.15	1600	26.15	up	up	correct
KUKE.US	Kuke Music Holding Limited	20240124	1.04	1.04	0.9312	1.01	20419	1.01	down	down	correct
KW.US	Kennedy	20240124	11.37	11.4	10.98	11.04	840518	11.04	down	down	correct
KWR.US	Quaker Chemical Corporation	20240124	199.36	199.36	193.48	193.49	54871	193.49	down	down	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20240124	8.6	8.7	8.54	8.69	587400	8.69	up	up	correct
L.US	Loews Corporation	20240124	73.06	73.44	72.98	73.09	494544	73.09	up	up	correct
LAC.US	Lithium Americas Corp	20240124	4.71	4.98	4.6947	4.73	3876876	4.73	up	up	correct
LAD.US	Lithia Motors Inc	20240124	307.35	307.35	293.45	295.06	117281	295.06	down	down	correct
LADR.US	Ladder Capital Corp	20240124	11.6	11.6	11.35	11.36	342640	11.36	down	down	correct
LAW.US	CS Disco Inc.	20240124	8.75	8.8	8.37	8.42	190613	8.42	down	down	correct
LAZ.US	Lazard Ltd	20240124	39.63	40.17	39.18	39.28	772100	39.28	down	down	correct
LBRT.US	Liberty Oilfield Services Inc	20240124	18.14	18.47	17.86	18.39	5744800	18.39	up	up	correct
LC.US	LendingClub Corporation	20240124	8.79	8.88	8.545	8.66	1735066	8.66	down	down	correct
LCII.US	LCI Industries	20240124	119.37	119.37	114.19	114.55	155709	114.55	down	down	correct
LCW.US	UN	20240124	10.67	10.67	10.67	10.67	0	10.67
LDI.US	loanDepot Inc	20240124	3.17	3.17	2.975	3.01	532700	3.01	down	down	correct
LDOS.US	Leidos Holdings Inc	20240124	111.02	111.365	110.05	110.16	347964	110.16	down	down	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20240124	18.92	18.92	18.78	18.81	68700	18.81	down	down	correct
LEA.US	Lear Corporation	20240124	131.33	132.12	129.52	130.39	384600	130.39	down	down	correct
LEG.US	Leggett & Platt Incorporated	20240124	23.59	23.7	23.07	23.23	960117	23.23	down	down	correct
LEJU.US	Leju Holdings Limited	20240124	1.49	1.51	1.36	1.39	9496	1.39	down	down	correct
LEN.US	Lennar Corporation	20240124	149.18	149.26	144.77	145.12	2111499	145.12	down	down	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20240124	5.87	5.87	5.84	5.84	140530	5.84	down	down	correct
LEVI.US	Levi Strauss & Co	20240124	15.855	15.88	15.64	15.72	1675900	15.72	down	down	correct
LFT.US	PA	20240124	19.5	19.5	19.5	19.5	131	19.5
LGF.US	B	20240124	9.95	9.95	9.725	9.76	512727	9.76	down	up	incorrect
LGFA.US	Lions Gate Entertainment Corp	20240124	10.66	10.748	10.445	10.51	647640	10.51	down	up	incorrect
LGI.US	Lazard Global Total Return and Income Fund Inc	20240124	15.42	15.42	15.26	15.33	42800	15.33	down	up	incorrect
LH.US	Laboratory Corporation of America Holdings	20240124	226.87	228.39	223.07	223.35	555300	223.35	down	up	incorrect
LHX.US	L3Harris Technologies Inc	20240124	206.2	207.37	204.04	204.25	875700	204.25	down	up	incorrect
LII.US	Lennox International Inc	20240124	445.53	445.53	429.16	432.69	292432	432.69	down	up	incorrect
LIN.US	Linde plc	20240124	407.07	408.39	401	401.28	1594769	401.28	down	up	incorrect
LITB.US	LightInTheBox Holding Co. Ltd	20240124	1.032	1.061	1.032	1.055	21007	1.055	up	down	incorrect
LL.US	Lumber Liquidators Holdings Inc	20240124	2.93	3.035	2.93	2.99	236487	2.99	up	down	incorrect
LLY.US	Eli Lilly and Company	20240124	633.52	643.17	632	633.7	2276900	633.7	up	up	correct
LMND.US	Lemonade Inc	20240124	17.71	17.76	16.75	16.84	1017800	16.84	down	down	correct
LMT.US	Lockheed Martin Corporation	20240124	439.52	443.2	431.55	431.65	1768900	431.65	down	down	correct
LNC.US	Lincoln National Corporation	20240124	28.39	28.44	27.75	27.85	1414900	27.85	down	down	correct
LND.US	BrasilAgro	20240124	5.18	5.2	5.02	5.02	41800	5.02	down	down	correct
LNN.US	Lindsay Corporation	20240124	133.58	133.58	129.13	129.5	69725	129.5	down	down	correct
LOCL.US	Local Bounti Corporation	20240124	2.25	2.32	2.12	2.29	19200	2.29	up	up	correct
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20240124	7.4	7.4	7.1	7.11	403958	7.11	down	down	correct
LOW.US	Lowe's Companies Inc	20240124	215.16	215.3	210.4	210.55	3514766	210.55	down	down	correct
LPG.US	Dorian LPG Ltd	20240124	42.04	42.705	41.77	42.47	804624	41.3562	up	up	correct
LPL.US	LG Display Co. Ltd	20240124	5.18	5.66	5.09	5.14	427301	5.14	down	down	correct
LPX.US	Louisiana	20240124	66.49	66.49	64.84	65.4	1011100	65.4	down	down	correct
LRN.US	Stride Inc	20240124	69	69.7	58.64	60.82	2318281	60.82	down	down	correct
LSPD.US	Lightspeed POS Inc	20240124	18.66	18.8	17.88	17.89	838893	17.89	down	down	correct
LTC.US	LTC Properties Inc	20240124	32.09	32.14	31.43	31.5	254290	31.5	down	down	correct
LTH.US	Life Time Group Holdings Inc.	20240124	14.54	14.54	13.615	13.78	504868	13.78	down	down	correct
LTHM.US	Livent Corporation	20240124	5.31	5.54	5.19	5.45	10414744	5.45	up	up	correct
LU.US	Lufax Holding Ltd	20240124	2.46	2.525	2.425	2.46	5897322	2.46
LUMN.US	Lumen Technologies Inc	20240124	1.39	1.43	1.32	1.35	9677722	1.35	down	down	correct
LUV.US	Southwest Airlines Co	20240124	31.32	31.39	30.9	31.11	9713000	31.11	down	down	correct
LVS.US	Las Vegas Sands Corp	20240124	50	50.5951	49.62	49.64	9465434	49.64	down	down	correct
LW.US	Lamb Weston Holdings Inc	20240124	109.34	109.41	105.79	105.85	1334615	105.478	down	down	correct
LXFR.US	Luxfer Holdings PLC	20240124	8.2	8.24	8.025	8.09	160397	8.09	down	down	correct
LXP.US	PC	20240124	47.31	47.65	46.98	47.58	2917	46.7639	up	up	correct
LXU.US	LSB Industries Inc	20240124	8.21	8.235	7.955	8.06	445833	8.06	down	down	correct
LYB.US	LyondellBasell Industries N.V	20240124	94.04	94.87	93.395	93.42	1672002	93.42	down	down	correct
LYG.US	Lloyds Banking Group plc	20240124	2.15	2.1599	2.1	2.11	9521085	2.11	down	down	correct
LYV.US	Live Nation Entertainment Inc	20240124	90.63	91.21	88.84	89.35	1625592	89.35	down	down	correct
LZB.US	La	20240124	35.77	35.79	34.98	35.26	234544	35.26	down	down	correct
M.US	Macy's Inc	20240124	18.35	18.51	18.08	18.14	7394664	18.14	down	down	correct
MA.US	Mastercard Incorporated	20240124	438.53	440.925	435.755	438.7	2725669	438.7	up	up	correct
MAA.US	PI	20240124	57.64	58.77	57.64	58.5	1356	58.5	up	up	correct
MAC.US	The Macerich Company	20240124	16.54	16.69	16.17	16.31	2363183	16.31	down	down	correct
MAIN.US	Main Street Capital Corporation	20240124	45.5	45.81	45.38	45.4	390610	45.4	down	down	correct
MAN.US	ManpowerGroup Inc	20240124	76.63	76.63	75.525	75.9	550717	75.9	down	down	correct
MANU.US	Manchester United plc	20240124	19.7	19.71	19.23	19.56	2058412	19.56	down	down	correct
MAS.US	Masco Corporation	20240124	67.44	67.48	65.4	65.47	1948245	65.47	down	down	correct
MATX.US	Matson Inc	20240124	118.45	119.36	116.17	116.2	275800	116.2	down	down	correct
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20240124	7.84	7.88	7.84	7.84	54800	7.84
MAX.US	MediaAlpha Inc	20240124	12.2	12.95	11.92	12.74	222112	12.74	up	up	correct
MBI.US	MBIA Inc	20240124	6.51	6.84	6.51	6.6	931491	6.6	up	up	correct
MC.US	Moelis & Company	20240124	55.86	56.25	55.11	55.25	415232	55.25	down	down	correct
MCB.US	Metropolitan Bank Holding Corp	20240124	50	51.155	50	50.7	91067	50.7	up	up	correct
MCD.US	McDonald's Corporation	20240124	300	302.04	299.31	300.44	3209700	300.44	up	up	correct
MCI.US	Barings Corporate Investors	20240124	19.08	19.08	18.8	18.95	80400	18.95	down	down	correct
MCK.US	McKesson Corporation	20240124	485.69	488.01	484.25	485	496532	485	down	down	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20240124	7.25	7.25	7.12	7.21	75000	7.21	down	down	correct
MCO.US	Moody's Corporation	20240124	391.48	392.09	389.52	389.94	450300	389.94	down	down	correct
MCR.US	MFS Charter Income Trust	20240124	6.41	6.42	6.3898	6.39	46728	6.39	down	down	correct
MCS.US	The Marcus Corporation	20240124	13.79	13.79	13.39	13.51	363280	13.51	down	down	correct
MCW.US	Mister Car Wash Inc.	20240124	8.85	8.85	8.635	8.77	1117143	8.77	down	down	correct
MCY.US	Mercury General Corporation	20240124	40.56	40.92	40.36	40.39	144139	40.39	down	down	correct
MD.US	MEDNAX Inc	20240124	9.79	9.81	9.52	9.64	473891	9.64	down	down	correct
MDC.US	M.D.C. Holdings Inc	20240124	62.85	62.88	62.56	62.62	4371100	62.62	down	up	incorrect
MDT.US	Medtronic plc	20240124	86.18	86.32	84.67	84.72	6035200	84.72	down	up	incorrect
MDU.US	MDU Resources Group Inc	20240124	19.15	19.16	18.88	18.94	1158071	18.94	down	up	incorrect
MEC.US	Mayville Engineering Company Inc	20240124	13.55	13.6	13.198	13.58	28000	13.58	up	down	incorrect
MED.US	Medifast Inc	20240124	54.94	55.5	53.08	53.42	192916	53.42	down	up	incorrect
MEG.US	Montrose Environmental Group Inc	20240124	31.22	31.65	30.21	30.22	154832	30.22	down	up	incorrect
MEGI.US	MainStay CBRE Global Infrastructure Megatrends Fund	20240124	13.33	13.33	13.17	13.2	179700	13.075	down	down	correct
MEI.US	Methode Electronics Inc	20240124	21.94	21.94	20.97	21.04	177018	21.04	down	down	correct
MER.US	PK	20240124	25.38	25.38	25.31	25.35	29927	25.35	down	down	correct
MET.US	PF	20240124	21.5	21.5	21.3301	21.43	61039	21.43	down	down	correct
MFA.US	PC	20240124	21.24	21.49	21.24	21.41	19811	21.41	up	up	correct
MFC.US	Manulife Financial Corporation	20240124	21.68	21.76	21.585	21.62	2021962	21.62	down	down	correct
MFG.US	Mizuho Financial Group Inc	20240124	3.67	3.72	3.65	3.67	1337151	3.67
MFM.US	MFS Municipal Income Trust	20240124	5.17	5.21	5.16	5.17	66566	5.17
MFV.US	MFS Special Value Trust	20240124	4.0815	4.0931	4.08	4.08	5388	4.08	down	down	correct
MG.US	Mistras Group Inc	20240124	8.15	8.15	7.85	7.85	67530	7.85	down	down	correct
MGA.US	Magna International Inc	20240124	56.49	56.79	54.89	55.01	882696	55.01	down	down	correct
MGF.US	MFS Government Markets Income Trust	20240124	3.17	3.1751	3.14	3.16	56959	3.16	down	down	correct
MGM.US	MGM Resorts International	20240124	43.61	43.66	42.765	42.86	3855440	42.86	down	down	correct
MGR.US	Affiliated Managers Group Inc	20240124	22.86	22.999	22.81	22.97	8000	22.97	up	up	correct
MGRB.US	MGRB	20240124	18.61	18.67	18.31	18.53	10200	18.53	down	down	correct
MGRD.US	MGRD	20240124	16.5	16.62	16.28	16.48	7000	16.48	down	down	correct
MGY.US	Magnolia Oil & Gas Corporation	20240124	20.04	20.36	19.93	20.28	2401150	20.28	up	up	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20240124	11.79	11.81	11.69	11.71	98700	11.71	down	down	correct
MHF.US	Western Asset Municipal High Income Fund Inc	20240124	6.43	6.49	6.42	6.42	32100	6.42	down	down	correct
MHI.US	Pioneer Municipal High Income Fund Inc	20240124	8.45	8.48	8.41	8.41	125700	8.41	down	down	correct
MHK.US	Mohawk Industries Inc	20240124	98.85	98.85	96.28	97.57	647527	97.57	down	down	correct
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20240124	16.07	16.07	16.07	16.07	400	16.07
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20240124	10.47	10.55	10.45	10.45	60100	10.45	down	down	correct
MHNC.US	Maiden Holdings North America Ltd	20240124	18.7	18.8	18.7	18.8	400	18.8	up	up	correct
MIN.US	MFS Intermediate Income Trust	20240124	2.77	2.77	2.76	2.76	80050	2.76	down	down	correct
MIO.US	MIO	20240124	10.68	10.73	10.68	10.71	14700	10.71	up	up	correct
MIR.US	Mirion Technologies Inc	20240124	9.66	9.7	9.245	9.33	803945	9.33	down	down	correct
MITT.US	PC	20240124	23.18	23.6	23.18	23.4	58981	23.4	up	up	correct
MIXT.US	MiX Telematics Limited	20240124	8.89	8.98	8.06	8.74	59644	8.74	down	down	correct
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20240124	11.2	11.25	11.15	11.22	77600	11.22	up	up	correct
MKC.US	V	20240124	66	66	65.28	65.28	1500	65.28	down	down	correct
MKL.US	Markel Corporation	20240124	1465.7	1475.875	1460.826	1468.78	30082	1468.78	up	up	correct
ML.US	MoneyLion Inc	20240124	50.07	50.57	46.92	47.38	107400	47.38	down	down	correct
MLI.US	Mueller Industries Inc	20240124	47.74	47.91	46.43	46.8	643363	46.8	down	down	correct
MLM.US	Martin Marietta Materials Inc	20240124	503.78	503.78	494.595	494.68	201532	494.68	down	down	correct
MLNK.US	MeridianLink Inc.	20240124	23.53	23.53	23	23.16	98032	23.16	down	down	correct
MLP.US	Maui Land & Pineapple Company Inc	20240124	19.15	19.4507	18.8839	19	26178	19	down	down	correct
MLR.US	Miller Industries Inc	20240124	40.72	40.84	40.245	40.54	25698	40.54	down	down	correct
MMC.US	Marsh & McLennan Companies Inc	20240124	199.1	199.6	197.915	198.69	1735206	198.69	down	down	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20240124	16.31	16.35	16.25	16.32	88000	16.32	up	up	correct
MMI.US	Marcus & Millichap Inc	20240124	38.99	39.23	37.785	38.22	94114	38.22	down	down	correct
MMM.US	3M Company	20240124	96.64	97.04	92.73	93.24	9366600	93.24	down	down	correct
MMS.US	Maximus Inc	20240124	83.7	83.86	82.42	82.6	1231888	82.6	down	down	correct
MMT.US	MFS Multimarket Income Trust	20240124	4.59	4.63	4.5799	4.58	83837	4.58	down	down	correct
MMU.US	Western Asset Managed Municipals Fund Inc	20240124	9.99	10.03	9.96	9.97	113100	9.97	down	down	correct
MNSO.US	MINISO Group Holding Limited	20240124	21.22	21.4	19.81	20.1	1772200	20.1	down	down	correct
MO.US	Altria Group Inc	20240124	40.41	40.59	39.92	39.93	9232100	39.93	down	down	correct
MOD.US	Modine Manufacturing Company	20240124	69.14	69.2	64.11	64.46	1243367	64.46	down	down	correct
MODN.US	Model N Inc	20240124	28.84	29.075	28.52	28.62	257531	28.62	down	down	correct
MOG.US	A	20240124	145.59	145.59	142.59	142.59	61684	142.59	down	down	correct
MOGU.US	MOGU Inc	20240124	1.97	1.97	1.97	1.97	176	1.97
MOH.US	Molina Healthcare Inc	20240124	372.6	372.9	365.37	366.35	324863	366.35	down	down	correct
MOS.US	The Mosaic Company	20240124	32.15	32.52	31.82	31.96	3972637	31.96	down	down	correct
MOV.US	Movado Group Inc	20240124	28.5	28.5	27.87	28.2	118044	28.2	down	down	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20240124	11.67	11.69	11.61	11.66	18000	11.66	down	down	correct
MPC.US	Marathon Petroleum Corporation	20240124	154.97	155.54	154	155.1	1850979	155.1	up	up	correct
MPLX.US	MPLX LP	20240124	37.52	37.52	37.31	37.37	1607307	36.5524	down	down	correct
MPV.US	Barings Participation Investors	20240124	15.76	16.06	15.66	15.93	73400	15.93	up	up	correct
MPW.US	Medical Properties Trust Inc	20240124	3.4	3.44	3.23	3.28	12951580	3.28	down	down	correct
MPX.US	Marine Products Corporation	20240124	11.43	11.48	10.91	11.04	45172	11.04	down	down	correct
MQT.US	BlackRock MuniYield Quality Fund II Inc	20240124	10.15	10.21	10.11	10.14	60700	10.14	down	down	correct
MQY.US	BlackRock MuniYield Quality Fund Inc	20240124	12.16	12.16	12.01	12.03	240400	12.03	down	down	correct
MRC.US	MRC Global Inc	20240124	10.57	10.57	10.3	10.34	489036	10.34	down	down	correct
MRK.US	Merck & Co. Inc	20240124	119.7	119.95	118.44	118.88	5859900	118.88	down	down	correct
MRO.US	Marathon Oil Corporation	20240124	22.56	22.71	22.35	22.59	8453700	22.59	up	up	correct
MS.US	PL	20240124	22.69	22.7	22.52	22.61	7031	22.61	down	down	correct
MSA.US	MSA Safety Incorporated	20240124	168.52	168.72	166.285	167.44	132967	167.44	down	down	correct
MSB.US	Mesabi Trust	20240124	20.35	20.94	20.35	20.84	13912	20.462	up	up	correct
MSC.US	Studio City International Holdings Limited	20240124	6.43	6.5	6	6	2196	6	down	down	correct
MSCI.US	MSCI Inc	20240124	567.79	567.79	558.09	558.46	291488	558.46	down	down	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20240124	6.93	6.93	6.86	6.91	73000	6.91	down	down	correct
MSI.US	Motorola Solutions Inc	20240124	329.83	330.93	328.17	328.35	559700	328.35	down	down	correct
MSM.US	MSC Industrial Direct Co. Inc	20240124	97.22	97.22	95.09	95.28	334282	95.28	down	down	correct
MT.US	ArcelorMittal	20240124	27.73	27.81	27.35	27.37	2044030	27.37	down	down	correct
MTB.US	M&T Bank Corporation	20240124	142.72	143.6899	140.94	142.68	1277032	142.68	down	down	correct
MTD.US	Mettler	20240124	1223.55	1232.56	1194.65	1204.81	211541	1204.81	down	down	correct
MTDR.US	Matador Resources Company	20240124	54.18	54.68	53.665	54.14	860515	54.14	down	down	correct
MTG.US	MGIC Investment Corporation	20240124	19.97	20.0059	19.765	19.81	1929671	19.81	down	down	correct
MTH.US	Meritage Homes Corporation	20240124	169.03	169.06	162.16	163.02	437410	163.02	down	down	correct
MTN.US	Vail Resorts Inc	20240124	227.66	227.66	223.92	224.51	363820	224.51	down	down	correct
MTR.US	Mesa Royalty Trust	20240124	11.48	11.6042	10.8	10.97	12080	10.9451	down	down	correct
MTRN.US	Materion Corporation	20240124	121.59	121.67	115.94	116.45	126692	116.45	down	down	correct
MTW.US	The Manitowoc Company Inc	20240124	16.04	16.08	15.44	15.53	162100	15.53	down	down	correct
MTX.US	Minerals Technologies Inc	20240124	66.83	66.86	65.34	65.5	140018	65.5	down	down	correct
MTZ.US	MasTec Inc	20240124	65.42	65.82	62.87	63.78	802973	63.78	down	down	correct
MUA.US	BlackRock MuniAssets Fund Inc	20240124	10.8	10.82	10.7	10.8	114600	10.8
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20240124	11.11	11.11	11.01	11.02	182000	11.02	down	down	correct
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20240124	9.83	9.9	9.82	9.83	79100	9.83
MUFG.US	Mitsubishi UFJ Financial Group Inc	20240124	9.41	9.445	9.38	9.41	3704373	9.41
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20240124	11.47	11.54	11.47	11.5	292400	11.5	up	up	correct
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20240124	11.4	11.42	11.37	11.39	79300	11.39	down	down	correct
MUR.US	Murphy Oil Corporation	20240124	38.29	38.68	38.01	38.41	3165426	38.41	up	up	correct
MUSA.US	Murphy USA Inc	20240124	360.22	361.2788	357	358.01	114220	358.01	down	down	correct
MUX.US	McEwen Mining Inc	20240124	6.73	6.73	6.38	6.63	695546	6.63	down	down	correct
MVF.US	BlackRock MuniVest Fund Inc	20240124	6.85	6.91	6.85	6.87	112900	6.87	up	up	correct
MVO.US	MV Oil Trust	20240124	11.68	12	11.62	12	30700	12	up	up	correct
MVT.US	BlackRock MuniVest Fund II Inc	20240124	10.55	10.6	10.53	10.56	63100	10.56	up	up	correct
MWA.US	Mueller Water Products Inc	20240124	14.33	14.37	13.84	13.86	698014	13.86	down	down	correct
MX.US	Magnachip Semiconductor Corporation	20240124	6.94	6.9912	6.86	6.91	219596	6.91	down	down	correct
MXE.US	Mexico Equity & Income Fund Inc	20240124	10.99	10.99	10.72	10.72	4300	10.72	down	down	correct
MXF.US	The Mexico Fund Inc	20240124	18.15	18.29	17.96	17.97	29800	17.97	down	down	correct
MXL.US	MaxLinear Inc	20240124	23.63	23.77	23.25	23.42	440382	23.42	down	down	correct
MYD.US	BlackRock MuniYield Fund Inc	20240124	10.51	10.61	10.46	10.55	302900	10.55	up	up	correct
MYE.US	Myers Industries Inc	20240124	19.12	19.14	18.67	18.81	138652	18.81	down	down	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20240124	11.2	11.28	11.2	11.25	177200	11.25	up	up	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20240124	10.17	10.2	10.12	10.16	77900	10.16	down	down	correct
MYTE.US	MYT Netherlands Parent B.V	20240124	2.98	3.065	2.9	2.92	12400	2.92	down	down	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20240124	10.83	10.87	10.82	10.84	444851	10.84	up	up	correct
NAD.US	Nuveen Quality Municipal Income Fund	20240124	11.11	11.11	11.05	11.08	450325	11.08	down	down	correct
NAN.US	Nuveen New York Quality Municipal Income Fund	20240124	10.84	10.89	10.76	10.82	67467	10.82	down	down	correct
NAPA.US	The Duckhorn Portfolio Inc	20240124	8.76	8.79	8.53	8.58	809230	8.58	down	down	correct
NAT.US	Nordic American Tankers Limited	20240124	4.32	4.44	4.32	4.42	2947083	4.42	up	up	correct
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20240124	10.75	10.79	10.69	10.72	5758	10.72	down	down	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20240124	15.8	15.88	15.75	15.75	79157	15.75	down	up	incorrect
NBHC.US	National Bank Holdings Corporation	20240124	36.19	37.5	35.88	36.88	478415	36.88	up	down	incorrect
NBR.US	Nabors Industries Ltd	20240124	81.01	83.88	80.53	83.86	234866	83.86	up	down	incorrect
NBXG.US	Neuberger Berman Next Generation Connectivity Fund Inc	20240124	11.3	11.43	11.3	11.36	200200	11.36	up	down	incorrect
NC.US	NACCO Industries Inc	20240124	36.8	37.3	36.47	36.71	13237	36.71	down	up	incorrect
NCA.US	Nuveen California Municipal Value Fund Inc	20240124	8.81	8.85	8.8	8.82	40893	8.82	up	down	incorrect
NCLH.US	Norwegian Cruise Line Holdings Ltd	20240124	17.65	17.68	17.26	17.51	11912170	17.51	down	up	incorrect
NCV.US	PA	20240124	21.36	21.43	21.36	21.43	342	21.43	up	down	incorrect
NCZ.US	PA	20240124	20.92	20.92	20.855	20.9	5746	20.9	down	up	incorrect
NDMO.US	Nuveen Dynamic Municipal Opportunities Fund	20240124	9.95	10	9.9	9.93	275700	9.93	down	up	incorrect
NDP.US	Tortoise Energy Independence Fund Inc	20240124	28.33	28.35	28.29	28.29	1400	28.29	down	up	incorrect
NE.US	Noble Corporation	20240124	45.21	45.5199	44.435	45.1	768630	45.1	down	up	incorrect
NEA.US	Nuveen AMT	20240124	10.81	10.84	10.62	10.75	1180586	10.75	down	down	correct
NEM.US	Newmont Corporation	20240124	36.01	36.39	34.41	34.44	13515310	34.44	down	down	correct
NEP.US	NextEra Energy Partners LP	20240124	28.22	28.49	26.73	26.82	1612600	26.82	down	down	correct
NET.US	Cloudflare Inc	20240124	85.37	86.24	82.3	82.33	2453200	82.33	down	down	correct
NEU.US	NewMarket Corporation	20240124	596.13	596.13	577.53	578.5	49681	578.5	down	down	correct
NEXA.US	Nexa Resources S.A	20240124	6.98	6.98	6.81	6.88	57238	6.88	down	down	correct
NFG.US	National Fuel Gas Company	20240124	47.87	47.89	46.58	46.92	537200	46.92	down	up	incorrect
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20240124	12.56	12.58	12.41	12.42	208600	12.42	down	up	incorrect
NGG.US	National Grid plc	20240124	67.34	67.46	66.26	66.28	1763204	66.28	down	up	incorrect
NGL.US	PC	20240124	29.33	29.49	29.33	29.4001	14550	29.4001	up	down	incorrect
NGS.US	Natural Gas Services Group Inc	20240124	14.87	15.02	14.61	15.02	20617	15.02	up	down	incorrect
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20240124	16.06	16.06	15.54	15.57	42323	15.57	down	up	incorrect
NGVT.US	Ingevity Corporation	20240124	44.71	44.71	43.9	44.14	204654	44.14	down	up	incorrect
NHI.US	National Health Investors Inc	20240124	55.81	55.81	53.95	53.96	107846	53.96	down	up	incorrect
NI.US	PB	20240124	25.23	25.25	25.21	25.22	42415	25.22	down	up	incorrect
NIE.US	AllianzGI Equity & Convertible Income Fund	20240124	21.6	21.71	21.5	21.55	90600	21.55	down	up	incorrect
NIM.US	Nuveen Select Maturities Municipal Fund	20240124	9.13	9.16	9.03	9.07	36977	9.07	down	up	incorrect
NINE.US	Nine Energy Service Inc	20240124	2.36	2.4251	2.315	2.42	777649	2.42	up	down	incorrect
NIO.US	NIO Inc	20240124	6.5	6.59	6.01	6.07	76000961	6.07	down	up	incorrect
NJR.US	New Jersey Resources Corporation	20240124	42.75	42.93	41.6	41.69	628509	41.69	down	down	correct
NKE.US	NIKE Inc	20240124	101.78	101.8	100.69	100.76	7879315	100.76	down	down	correct
NKX.US	Nuveen California AMT	20240124	11.37	11.37	11.21	11.24	142520	11.24	down	down	correct
NL.US	NL Industries Inc	20240124	5.19	5.3426	5.16	5.18	12321	5.18	down	down	correct
NLY.US	PI	20240124	24.87	24.89	24.75	24.81	23249	24.81	down	down	correct
NM.US	PH	20240124	4.27	4.54	3.99	3.99	28986	3.99	down	down	correct
NMAI.US	Nuveen Multi	20240124	12.06	12.1	12	12.04	60600	12.04	down	down	correct
NMCO.US	Nuveen Municipal Credit Opportunities Fund	20240124	9.89	10	9.87	9.9	241871	9.9	up	up	correct
NMG.US	Nouveau Monde Graphite Inc	20240124	2.22	2.22	2.15	2.15	54057	2.15	down	down	correct
NMI.US	Nuveen Municipal Income Fund Inc	20240124	9.36	9.4599	9.24	9.28	25490	9.28	down	down	correct
NMK.US	PC	20240124	72.94	72.94	72.94	72.94	0	72.94
NMM.US	Navios Maritime Partners L.P	20240124	29.2	29.4899	28.95	29.07	72792	29.07	down	down	correct
NMPRG.US	Navios Maritime Holdings Inc	20240124	5.1699	5.17	4.7001	5.0122	7458	5.0122	down	down	correct
NMPRH.US	Navios Maritime Holdings Inc	20240124	4.27	4.54	3.99	3.99	28986	3.99	down	down	correct
NMR.US	Nomura Holdings Inc	20240124	5.03	5.11	4.99	5.1	7236118	5.1	up	up	correct
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20240124	10.95	11.01	10.86	10.91	12045	10.91	down	down	correct
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20240124	10.52	10.52	10.44	10.47	24125	10.47	down	down	correct
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20240124	9.62	9.65	9.6	9.61	287512	9.61	down	down	correct
NNI.US	Nelnet Inc	20240124	86.94	86.94	85.92	86.07	119246	86.07	down	down	correct
NNN.US	National Retail Properties Inc	20240124	41.97	41.99	41.095	41.12	1222801	40.56	down	down	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20240124	8.3	8.36	8.29	8.29	17511	8.29	down	down	correct
NOA.US	North American Construction Group Ltd	20240124	23.45	23.7395	23.24	23.47	64999	23.47	up	up	correct
NOAH.US	Noah Holdings Limited	20240124	12.54	12.74	12.26	12.46	122054	12.46	down	down	correct
NOC.US	Northrop Grumman Corporation	20240124	466.62	472.99	462.81	463.92	1194800	463.92	down	down	correct
NOK.US	Nokia Corporation	20240124	3.43	3.45	3.34	3.41	24358696	3.3809	down	down	correct
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20240124	10.04	10.05	10	10.01	5428	10.01	down	down	correct
NOMD.US	Nomad Foods Limited	20240124	17.64	17.64	17.29	17.31	293093	17.31	down	down	correct
NOV.US	NOV Inc	20240124	20.33	20.975	20.2	20.9	5340982	20.9	up	up	correct
NOVA.US	Sunnova Energy International Inc	20240124	11.38	11.47	10.1	10.29	5760000	10.29	down	down	correct
NOW.US	ServiceNow Inc	20240124	770.9	775.96	761.27	763.42	2817100	763.42	down	down	correct
NPCT.US	Nuveen Core Plus Impact Fund	20240124	10.31	10.38	10.25	10.26	82800	10.26	down	down	correct
NPK.US	National Presto Industries Inc	20240124	82.15	83.355	82.15	82.6	10708	82.6	up	up	correct
NPO.US	EnPro Industries Inc	20240124	155.47	156.04	153.84	155.31	88732	155.31	down	down	correct
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20240124	10.78	10.78	10.7297	10.73	35729	10.73	down	down	correct
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20240124	11.52	11.5299	11.48	11.48	35241	11.48	down	down	correct
NR.US	Newpark Resources Inc	20240124	6.43	6.48	6.32	6.46	665486	6.46	up	up	correct
NREF.US	PA	20240124	20.7205	20.79	20.7	20.7001	3714	20.7001	down	down	correct
NRG.US	NRG Energy Inc	20240124	52.9	52.91	51.83	52.03	4963589	51.6376	down	down	correct
NRGX.US	PIMCO Energy and Tactical Credit Opportunities Fund	20240124	19.27	19.45	19.24	19.29	141775	19.29	up	up	correct
NRK.US	Nuveen New York AMT	20240124	10.53	10.54	10.46	10.5	243350	10.5	down	down	correct
NRP.US	Natural Resource Partners L.P	20240124	97.08	99.51	97.02	98.3	9554	98.3	up	up	correct
NRT.US	North European Oil Royalty Trust	20240124	5.05	5.2499	4.94	5.15	113752	5.15	up	down	incorrect
NRUC.US	National Rural Utilities Cooperative Finance Corp	20240124	25.1	25.1	24.918	24.93	7900	24.5897	down	up	incorrect
NS.US	PC	20240124	25.69	25.7097	25.61	25.7097	43590	25.7097	up	down	incorrect
NSA.US	PA	20240124	23.4	23.565	23.4	23.5501	6909	23.5501	up	down	incorrect
NSC.US	Norfolk Southern Corporation	20240124	242.4	242.4	236.5	237.07	1267300	235.7095	down	up	incorrect
NSP.US	Insperity Inc	20240124	115.9	117.48	114.99	117.43	186426	117.43	up	down	incorrect
NTB.US	The Bank of N.T. Butterfield & Son Limited	20240124	31.18	31.445	30.91	30.99	184533	30.99	down	up	incorrect
NTCO.US	Natura &Co Holding S.A	20240124	6.93	6.93	6.58	6.58	943000	6.58	down	up	incorrect
NTG.US	Tortoise Midstream Energy Fund Inc	20240124	34.36	34.42	34.09	34.15	14000	34.15	down	up	incorrect
NTR.US	Nutrien Ltd	20240124	51.95	51.95	50.775	51.16	1992591	51.16	down	down	correct
NTST.US	NETSTREIT Corp	20240124	18.67	18.67	17.975	18.09	711276	18.09	down	down	correct
NTZ.US	Natuzzi S.p.A	20240124	6.25	6.25	6.25	6.25	99	6.25
NUE.US	Nucor Corporation	20240124	172.8	173.73	171.3	172.63	1379580	172.63	down	down	correct
NUS.US	Nu Skin Enterprises Inc	20240124	18.53	18.77	18.21	18.29	476825	18.29	down	down	correct
NUV.US	Nuveen Municipal Value Fund Inc	20240124	8.65	8.7	8.65	8.67	398967	8.67	up	up	correct
NUW.US	Nuveen AMT	20240124	13.69	13.72	13.69	13.72	35706	13.72	up	down	incorrect
NVG.US	Nuveen AMT	20240124	11.6	11.61	11.525	11.54	411646	11.54	down	up	incorrect
NVGS.US	Navigator Holdings Ltd	20240124	16.24	16.48	16.16	16.3	256471	16.3	up	down	incorrect
NVR.US	NVR Inc	20240124	6999.11	7039	6820.45	6857.43	29980	6857.43	down	up	incorrect
NVRO.US	Nevro Corp	20240124	19.11	19.11	18.21	18.27	304054	18.27	down	up	incorrect
NVS.US	Novartis AG	20240124	107.97	108.43	107.55	107.55	1163487	107.55	down	up	incorrect
NVST.US	Envista Holdings Corporation	20240124	24.33	24.38	23.665	23.87	1189546	23.87	down	up	incorrect
NVT.US	nVent Electric plc	20240124	58.58	58.99	57.825	57.86	882203	57.86	down	up	incorrect
NVTA.US	Invitae Corporation	20240124	0.41	0.4226	0.39	0.3926	7234255	0.3926	down	up	incorrect
NWG.US	NatWest Group plc	20240124	5.64	5.65	5.58	5.59	1395100	5.59	down	up	incorrect
NWN.US	Northwest Natural Holding Company	20240124	39.31	39.6	38.37	38.45	190932	37.9691	down	up	incorrect
NX.US	Quanex Building Products Corporation	20240124	31.36	31.36	30.53	30.56	102204	30.56	down	up	incorrect
NXC.US	Nuveen California Select Tax	20240124	13.11	13.11	12.97	12.9899	23567	12.9899	down	up	incorrect
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20240124	11.84	11.84	11.76	11.79	62665	11.79	down	up	incorrect
NXN.US	Nuveen New York Select Tax	20240124	11.81	11.81	11.64	11.6999	3559	11.6999	down	down	correct
NXP.US	Nuveen Select Tax	20240124	14.53	14.57	14.4	14.43	55980	14.43	down	down	correct
NXRT.US	NexPoint Residential Trust Inc	20240124	33.13	33.13	32.25	32.27	81447	32.27	down	down	correct
NXU.US	Novus Capital Corporation II	20240124	1.69	1.72	1.16	1.19	29634400	1.19	down	down	correct
NYC.US	New York City REIT Inc	20240124	7.715	7.715	7.715	7.715	456	7.715
NYCB.US	PU	20240124	42.52	42.6	42.0001	42.5	4569	42.5	down	down	correct
NYT.US	The New York Times Company	20240124	49.08	49.34	48.53	48.8	613000	48.8	down	down	correct
NZF.US	Nuveen Municipal Credit Income Fund	20240124	11.62	11.65	11.58	11.6	429269	11.6	down	down	correct
O.US	Realty Income Corporation	20240124	56.65	56.86	54.95	54.99	8218600	54.7344	down	down	correct
OAK.US	PB	20240124	22	22.1899	21.8101	22.18	5966	22.18	up	up	correct
OC.US	Owens Corning	20240124	150.09	150.09	146.62	146.85	484137	146.85	down	down	correct
OCFT.US	OneConnect Financial Technology Co. Ltd	20240124	2.78	2.86	2.65	2.65	21200	2.65	down	down	correct
OCN.US	Ocwen Financial Corporation	20240124	29.93	29.93	29.3	29.67	5124	29.67	down	down	correct
ODC.US	Oil	20240124	67.03	70.4216	66.23	69.17	22510	69.17	up	up	correct
OEC.US	Orion Engineered Carbons S.A	20240124	23.28	23.28	21.91	22.11	387280	22.11	down	down	correct
OFG.US	OFG Bancorp	20240124	36.07	37.12	35.8	36.42	176581	36.42	up	up	correct
OGE.US	OGE Energy Corp	20240124	33.15	33.29	32.28	32.31	1599823	32.31	down	down	correct
OGN.US	Organon & Co	20240124	16.39	16.6	16.27	16.42	2314878	16.42	up	up	correct
OGS.US	ONE Gas Inc	20240124	61.97	62.31	60.36	60.59	767156	60.59	down	down	correct
OHI.US	Omega Healthcare Investors Inc	20240124	29.9	29.92	28.695	28.78	2177017	28.1268	down	down	correct
OI.US	O	20240124	15.17	15.17	14.72	14.81	1072551	14.81	down	down	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20240124	6.24	6.32	6.23	6.23	77500	6.23	down	down	correct
OII.US	Oceaneering International Inc	20240124	20.97	21.06	20.462	20.86	1161406	20.86	down	down	correct
OIS.US	Oil States International Inc	20240124	6.2	6.325	6.115	6.29	497363	6.29	up	up	correct
OKE.US	ONEOK Inc	20240124	69.4	69.5	68.39	68.86	2731099	67.8922	down	down	correct
OLN.US	Olin Corporation	20240124	51.18	51.96	50.49	50.8	1391830	50.8	down	down	correct
OLO.US	Olo Inc	20240124	5.15	5.22	5.0425	5.06	909433	5.06	down	down	correct
OLP.US	One Liberty Properties Inc	20240124	21.53	21.53	21	21	38263	21	down	down	correct
OMC.US	Omnicom Group Inc	20240124	90	90.55	89.07	89.15	1623673	89.15	down	down	correct
OMF.US	OneMain Holdings Inc	20240124	46.99	47.26	46.5	46.68	843100	46.68	down	down	correct
OMI.US	Owens & Minor Inc	20240124	19.96	19.96	19.41	19.63	621349	19.63	down	down	correct
ONON.US	On Holding AG	20240124	27.9	27.9	26.03	26.05	6721800	26.05	down	down	correct
ONTF.US	ON24 Inc	20240124	7.74	7.74	7.54	7.57	253100	7.57	down	down	correct
ONTO.US	Onto Innovation Inc	20240124	169.82	172.36	165.87	165.96	436824	165.96	down	down	correct
OOMA.US	Ooma Inc	20240124	10.91	10.9665	10.65	10.85	68383	10.85	down	down	correct
OPY.US	Oppenheimer Holdings Inc	20240124	39.57	39.57	38.735	38.88	22824	38.88	down	down	correct
OR.US	Osisko Gold Royalties Ltd	20240124	14.76	14.7799	14.21	14.34	710328	14.34	down	down	correct
ORA.US	Ormat Technologies Inc	20240124	67.46	67.47	65.32	65.49	547456	65.49	down	down	correct
ORAN.US	Orange S.A	20240124	12.32	12.36	12.24	12.25	225931	12.25	down	down	correct
ORC.US	Orchid Island Capital Inc	20240124	8.57	8.6	8.47	8.47	1393478	8.3533	down	down	correct
ORCL.US	Oracle Corporation	20240124	113.42	115.42	113.33	114.31	11702700	114.31	up	up	correct
ORI.US	Old Republic International Corporation	20240124	30.39	30.605	30.3	30.38	1303475	30.38	down	down	correct
ORN.US	Orion Group Holdings Inc	20240124	5.45	5.49	5.16	5.45	44484	5.45
OSCR.US	Oscar Health Inc	20240124	11.38	12.04	11.38	11.69	3568100	11.69	up	up	correct
OSG.US	Overseas Shipholding Group Inc	20240124	5.61	5.67	5.6	5.66	220983	5.66	up	up	correct
OSI.US	UN	20240124	10.32	10.32	10.32	10.32	0	10.32
OSK.US	Oshkosh Corporation	20240124	108.89	109.075	106.105	106.62	454730	106.62	down	down	correct
OUT.US	Outfront Media Inc. (REIT)	20240124	13.79	13.79	13.34	13.55	1890200	13.55	down	down	correct
OVV.US	Ovintiv Inc	20240124	42.2	42.635	41.93	42.2	2628647	42.2
OXM.US	Oxford Industries Inc	20240124	97.03	97.05	94.84	95.11	104277	95.11	down	down	correct
OXY.US	Occidental Petroleum Corporation	20240124	57.09	57.435	56.785	57.31	7615364	57.31	up	up	correct
OZ.US	Belpointe PREP LLC Unit	20240124	65.375	65.38	65	65	2400	65	down	down	correct
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20240124	152.97	152.97	149.4101	149.85	70913	149.85	down	down	correct
PACK.US	Ranpak Holdings Corp	20240124	5.11	5.11	4.71	4.77	523600	4.77	down	down	correct
PAG.US	Penske Automotive Group Inc	20240124	154.43	155.05	149.9	150.83	135674	150.83	down	down	correct
PAGS.US	PagSeguro Digital Ltd	20240124	12.97	13.05	12.71	12.81	1869629	12.81	down	down	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20240124	11.99	12	11.96	11.97	21100	11.97	down	down	correct
PAM.US	Pampa Energía S.A	20240124	47.26	49.845	47.26	48.05	195385	48.05	up	up	correct
PAR.US	PAR Technology Corporation	20240124	47.74	47.74	46.69	46.91	448553	46.91	down	down	correct
PARR.US	Par Pacific Holdings Inc	20240124	34.53	34.64	34.12	34.31	359300	34.31	down	down	correct
PATH.US	UiPath Inc	20240124	23.87	24.081	22.5	22.63	8453174	22.63	down	down	correct
PAY.US	Paymentus Holdings Inc	20240124	16.82	16.82	15.49	15.83	213601	15.83	down	down	correct
PAYC.US	Paycom Software Inc	20240124	199.16	199.325	193.07	193.42	680753	193.42	down	down	correct
PB.US	Prosperity Bancshares Inc	20240124	63.24	66.21	62.83	64.93	1549723	64.93	up	up	correct
PBA.US	Pembina Pipeline Corporation	20240124	34.25	34.38	34.02	34.19	814661	34.19	down	down	correct
PBF.US	PBF Energy Inc	20240124	44.35	45.06	43.73	44.79	1812374	44.79	up	up	correct
PBH.US	Prestige Consumer Healthcare Inc	20240124	62.15	62.15	61.05	61.47	275690	61.47	down	down	correct
PBI.US	Pitney Bowes Inc	20240124	4.4	4.405	4.25	4.28	1265555	4.28	down	down	correct
PBR.US	Petróleo Brasileiro S.A.	20240124	16.18	16.25	15.83	15.89	16737801	15.89	down	down	correct
PBT.US	Permian Basin Royalty Trust	20240124	15.59	15.65	15.37	15.65	74891	15.6165	up	up	correct
PCF.US	High Income Securities Fund	20240124	6.34	6.39	6.3	6.33	86000	6.33	down	down	correct
PCG.US	PG&E Corporation	20240124	16.67	16.7	16.43	16.53	18232700	16.53	down	down	correct
PCK.US	PIMCO California Municipal Income Fund II	20240124	5.67	5.68	5.6401	5.65	96416	5.65	down	down	correct
PCM.US	PCM Fund Inc	20240124	7.92	7.99	7.89	7.95	51964	7.95	up	up	correct
PCN.US	PIMCO Corporate & Income Strategy Fund	20240124	12.92	13.02	12.87	12.91	224068	12.91	down	down	correct
PCOR.US	Procore Technologies Inc	20240124	73	73	70.9	70.98	648244	70.98	down	down	correct
PCQ.US	PIMCO California Municipal Income Fund	20240124	9.15	9.1629	9.09	9.11	50550	9.11	down	down	correct
PD.US	PagerDuty Inc	20240124	25.14	25.23	24.25	24.27	1539100	24.27	down	down	correct
PDI.US	PIMCO Dynamic Income Fund	20240124	18.85	18.89	18.8	18.88	1431292	18.88	up	up	correct
PDM.US	Piedmont Office Realty Trust Inc	20240124	7.42	7.45	7.2	7.26	1065297	7.26	down	down	correct
PDO.US	Pimco Dynamic Income Opportunities Fund	20240124	12.8	12.915	12.8	12.88	337357	12.88	up	up	correct
PDS.US	Precision Drilling Corporation	20240124	58.71	61.37	58.71	60.79	117269	60.79	up	up	correct
PDT.US	John Hancock Premium Dividend Fund	20240124	10.62	10.66	10.51	10.55	159920	10.55	down	down	correct
PEAK.US	Healthpeak Properties Inc	20240124	19.76	19.76	19.095	19.13	4534806	19.13	down	down	correct
PEB.US	PG	20240124	20.74	20.7975	20.51	20.745	6948	20.745	up	up	correct
PEG.US	Public Service Enterprise Group Incorporated	20240124	58.43	58.48	56.85	56.98	2664001	56.98	down	down	correct
PEN.US	Penumbra Inc	20240124	254.79	255.765	246.66	246.69	153426	246.69	down	down	correct
PEO.US	Adams Natural Resources Fund Inc	20240124	20.09	20.2	19.99	20.18	27400	20.18	up	up	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20240124	10.24	10.4	10.16	10.24	94500	10.24
PFE.US	Pfizer Inc	20240124	28.54	28.775	28.33	28.33	42720738	27.91	down	down	correct
PFGC.US	Performance Food Group Company	20240124	71.15	71.27	70.465	70.65	523226	70.65	down	down	correct
PFH.US	CABCO Trust for JC Penney Debentures	20240124	20.15	20.2	20.1	20.199	16600	20.199	up	up	correct
PFL.US	PIMCO Income Strategy Fund	20240124	8.53	8.53	8.45	8.47	108139	8.47	down	down	correct
PFN.US	PIMCO Income Strategy Fund II	20240124	7.45	7.475	7.43	7.46	274031	7.46	up	up	correct
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20240124	8.32	8.32	8.2	8.3	47700	8.3	down	down	correct
PFS.US	Provident Financial Services Inc	20240124	17.61	17.835	17.51	17.55	509887	17.55	down	down	correct
PFSI.US	PennyMac Financial Services Inc	20240124	88	88.32	85.67	85.96	133421	85.96	down	down	correct
PG.US	The Procter & Gamble Company	20240124	153.93	154.23	152.09	152.12	11592700	152.12	down	down	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20240124	7.39	7.6	7.3497	7.5	53898	7.5	up	up	correct
PGR.US	The Progressive Corporation	20240124	181.6	182.35	176.51	178.36	4566015	178.36	down	down	correct
PGRE.US	Paramount Group Inc	20240124	5.11	5.11	4.9	4.95	914638	4.95	down	down	correct
PGTI.US	PGT Innovations Inc	20240124	41.09	41.16	41.01	41.04	1245285	41.04	down	down	correct
PGZ.US	Principal Real Estate Income Fund	20240124	9.63	9.68	9.54	9.55	18500	9.55	down	down	correct
PH.US	Parker	20240124	471.95	471.95	464.4615	464.88	557195	464.88	down	down	correct
PHD.US	Pioneer Floating Rate Fund Inc	20240124	9.38	9.41	9.3	9.34	114800	9.34	down	down	correct
PHG.US	Koninklijke Philips N.V	20240124	23.32	23.39	22.84	22.84	685275	22.84	down	down	correct
PHI.US	PLDT Inc	20240124	22.61	22.84	22.07	22.21	31958	22.21	down	down	correct
PHK.US	PIMCO High Income Fund	20240124	4.88	4.9	4.86	4.88	346324	4.88
PHM.US	PulteGroup Inc	20240124	104.55	105.16	101.64	102.36	2313542	102.36	down	down	correct
PHR.US	Phreesia Inc	20240124	26.54	26.57	25.1239	25.25	558661	25.25	down	down	correct
PHT.US	Pioneer High Income Fund Inc	20240124	7.25	7.32	7.23	7.3	163600	7.3	up	up	correct
PHX.US	PHX Minerals Inc	20240124	3.2	3.245	3.12	3.23	43758	3.23	up	up	correct
PII.US	Polaris Inc	20240124	94.69	95	91.92	92.19	785743	92.19	down	down	correct
PIM.US	Putnam Master Intermediate Income Trust	20240124	3.21	3.22	3.2	3.21	35300	3.21
PINE.US	Alpine Income Property Trust Inc	20240124	16.05	16.05	15.745	15.78	37800	15.78	down	down	correct
PINS.US	Pinterest Inc	20240124	37.3	37.45	36.11	36.52	9419100	36.52	down	down	correct
PIPR.US	Piper Sandler Companies	20240124	176.49	178.06	174.95	176.18	76844	176.18	down	down	correct
PJT.US	PJT Partners Inc	20240124	99.77	99.77	98.44	98.55	137028	98.55	down	down	correct
PK.US	Park Hotels & Resorts Inc	20240124	15.8	15.8	15.34	15.39	2512778	15.39	down	down	correct
PKE.US	Park Aerospace Corp	20240124	14.61	15.26	14.605	15.11	78857	15.11	up	up	correct
PKG.US	Packaging Corporation of America	20240124	167.3	167.95	164.8	165.01	859604	165.01	down	down	correct
PKX.US	POSCO	20240124	74.81	76.05	74.75	75.29	194636	75.29	up	up	correct
PLD.US	Prologis Inc	20240124	129.83	129.83	125.31	125.44	3491558	125.44	down	down	correct
PLNT.US	Planet Fitness Inc	20240124	73.51	73.51	69.64	70.3	2670782	70.3	down	down	correct
PLOW.US	Douglas Dynamics Inc	20240124	28	28	27.16	27.6	135304	27.6	down	down	correct
PLTR.US	Palantir Technologies Inc	20240124	17.51	17.65	16.735	16.75	42710699	16.75	down	down	correct
PLYM.US	Plymouth Industrial REIT Inc	20240124	23.47	23.47	22.515	22.53	293239	22.53	down	down	correct
PM.US	Philip Morris International Inc	20240124	92.03	92.0664	90.85	90.88	5562088	90.88	down	down	correct
PMF.US	PIMCO Municipal Income Fund	20240124	9.31	9.32	9.23	9.32	78674	9.32	up	up	correct
PML.US	PIMCO Municipal Income Fund II	20240124	8.18	8.18	8.1204	8.14	170988	8.14	down	down	correct
PMM.US	Putnam Managed Municipal Income Trust	20240124	6.04	6.13	6.04	6.08	111500	6.08	up	up	correct
PMO.US	Putnam Municipal Opportunities Trust	20240124	10.18	10.26	10.14	10.2	189200	10.2	up	up	correct
PMT.US	PennyMac Mortgage Investment Trust	20240124	15	15.03	14.72	14.76	406115	14.76	down	down	correct
PMX.US	PIMCO Municipal Income Fund III	20240124	7.16	7.16	7.1122	7.14	74952	7.14	down	down	correct
PNC.US	The PNC Financial Services Group Inc	20240124	150.9	151.555	150.0283	150.23	1368740	150.23	down	down	correct
PNF.US	PIMCO New York Municipal Income Fund	20240124	7.69	7.69	7.66	7.67	17457	7.67	down	down	correct
PNI.US	PIMCO New York Municipal Income Fund II	20240124	7.35	7.36	7.26	7.32	20895	7.32	down	down	correct
PNM.US	PNM Resources Inc	20240124	36.69	36.94	35.79	36.03	3450700	35.6446	down	down	correct
PNR.US	Pentair plc	20240124	72.36	72.36	70.59	70.69	2381600	70.69	down	down	correct
PNW.US	Pinnacle West Capital Corporation	20240124	70.45	70.45	67.94	68.2	2092800	67.3477	down	up	incorrect
POR.US	Portland General Electric Company	20240124	40.67	40.78	39.67	39.94	3425808	39.94	down	up	incorrect
POST.US	Post Holdings Inc	20240124	92.61	92.94	91.46	91.63	748878	91.63	down	up	incorrect
PPG.US	PPG Industries Inc	20240124	143	143.76	140.92	141.03	2555400	141.03	down	up	incorrect
PPL.US	PPL Corporation	20240124	25.9	25.92	25.4	25.44	4336317	25.44	down	up	incorrect
PPT.US	Putnam Premier Income Trust	20240124	3.65	3.66	3.6	3.63	341300	3.63	down	up	incorrect
PRA.US	ProAssurance Corporation	20240124	13.95	13.965	13.78	13.87	214395	13.87	down	down	correct
PRE.US	PJ	20240124	18.95	19.0768	18.77	19.04	15820	19.04	up	up	correct
PRG.US	PROG Holdings Inc	20240124	31.26	31.26	30.17	30.32	247700	30.32	down	down	correct
PRGO.US	Perrigo Company plc	20240124	33.41	33.67	32.96	33.01	1021367	33.01	down	down	correct
PRI.US	Primerica Inc	20240124	228.2	229.18	226.11	226.15	75383	226.15	down	down	correct
PRIF.US	PI	20240124	22.7135	22.7135	22.7135	22.7135	1	22.7135
PRLB.US	Proto Labs Inc	20240124	38.31	38.31	37.045	37.27	128790	37.27	down	down	correct
PRMW.US	Primo Water Corporation	20240124	14.88	14.88	14.42	14.51	850186	14.51	down	down	correct
PRO.US	PROS Holdings Inc	20240124	37.21	37.21	35.77	35.78	151178	35.78	down	down	correct
PRS.US	Prudential Financial Inc	20240124	24.95	25.07	24.95	25.04	14497	24.6914	up	up	correct
PRT.US	PermRock Royalty Trust	20240124	4.71	4.74	4.6208	4.65	17513	4.6161	down	down	correct
PRU.US	Prudential Financial Inc	20240124	105.1	105.66	104.56	104.79	1112192	104.79	down	down	correct
PSA.US	Public Storage	20240124	294.29	295.19	288.27	288.71	558900	288.71	down	down	correct
PSEC.US	PA	20240124	18.5354	18.71	18.1506	18.71	6382	18.71	up	up	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20240124	19.56	19.67	19.56	19.6	29100	19.6	up	up	correct
PSFE.US	WT	20240124	0.027	0.0298	0.027	0.0298	8301	0.0298	up	up	correct
PSN.US	Parsons Corporation	20240124	66.05	66.5	65.48	65.6	327300	65.6	down	down	correct
PSO.US	Pearson plc	20240124	12.18	12.2	12.115	12.12	322263	12.12	down	down	correct
PSTG.US	Pure Storage Inc	20240124	41.1	42.48	40.9745	41.94	4218820	41.94	up	up	correct
PSTL.US	Postal Realty Trust Inc	20240124	14.47	14.53	14.29	14.3	88200	14.3	down	down	correct
PSX.US	Phillips 66	20240124	131.97	133.7	131.62	133.67	2649203	133.67	up	up	correct
PTA.US	Cohen & Steers Tax	20240124	18.44	18.58	18.436	18.53	188400	18.53	up	up	correct
PTY.US	PIMCO Corporate & Income Opportunity Fund	20240124	13.6	13.92	13.5883	13.72	710772	13.72	up	up	correct
PUK.US	Prudential plc	20240124	21.45	21.6	21.305	21.31	800993	21.31	down	down	correct
PUMP.US	ProPetro Holding Corp	20240124	7.9	8.1	7.83	8.1	1500592	8.1	up	up	correct
PVH.US	PVH Corp	20240124	120.67	120.785	117.5	117.56	647871	117.56	down	down	correct
PVL.US	Permianville Royalty Trust	20240124	1.64	1.6499	1.6	1.62	75449	1.62	down	down	correct
PWR.US	Quanta Services Inc	20240124	196.28	196.89	192.62	193.28	1200177	193.28	down	down	correct
PWSC.US	PowerSchool Holdings Inc	20240124	24.61	24.71	23.89	23.9	440067	23.9	down	down	correct
PXD.US	Pioneer Natural Resources Company	20240124	220.39	222.96	218.9	222.96	1602036	222.96	up	up	correct
PYN.US	PIMCO New York Municipal Income Fund III	20240124	5.87	5.87	5.79	5.835	3199	5.835	down	down	correct
PYT.US	PPLUS Trust Series GSC	20240124	22.51	22.51	22.51	22.51	0	22.51
PZC.US	PIMCO California Municipal Income Fund III	20240124	7.28	7.28	7.14	7.21	9956	7.21	down	down	correct
QD.US	Qudian Inc	20240124	2.05	2.09	2.01	2.06	935665	2.06	up	up	correct
QGEN.US	QIAGEN N.V	20240124	44.81	44.82	43.84	43.84	755184	43.8748	down	down	correct
QSR.US	Restaurant Brands International Inc	20240124	76.52	76.655	75.9	76.15	1044400	76.15	down	down	correct
QTWO.US	Q2 Holdings Inc	20240124	45	45	43.42	43.55	448411	43.55	down	down	correct
QVCC.US	QVCC	20240124	12.11	12.3	12.011	12.25	20300	12.25	up	up	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20240124	11.91	12.17	11.87	12.05	12500	12.05	up	up	correct
R.US	Ryder System Inc	20240124	115.57	115.57	113.56	113.88	115200	113.88	down	down	correct
RA.US	Brookfield Real Assets Income Fund Inc	20240124	12.88	12.95	12.85	12.93	202400	12.93	up	up	correct
RACE.US	Ferrari N.V	20240124	336.96	337.395	334.62	335.24	338822	335.24	down	down	correct
RAMP.US	LiveRamp Holdings Inc	20240124	41.49	41.56	40.43	40.47	464486	40.47	down	down	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20240124	62.95	63.67	61.46	61.6	1173384	61.6	down	down	correct
RBC.US	Regal Beloit Corporation	20240124	275.9	275.91	269.05	271.09	109900	271.09	down	down	correct
RBLX.US	Roblox Corporation	20240124	41.31	41.87	40.69	40.82	5404800	40.82	down	down	correct
RBOT.US	WT	20240124	0.099	0.1	0.0712	0.1	4655	0.1	up	up	correct
RC.US	Ready Capital Corporation	20240124	9.95	9.955	9.695	9.73	1006659	9.73	down	down	correct
RCB.US	Ready Capital Corporation	20240124	23.95	23.95	23.95	23.95	0	23.95
RCFA.US	UN	20240124	11.11	11.11	11.11	11.11	0	11.11
RCI.US	Rogers Communications Inc	20240124	47.87	48.19	47.3	47.33	342633	47.33	down	down	correct
RCL.US	Royal Caribbean Group	20240124	127.22	127.23	124.93	125.49	1485959	125.49	down	down	correct
RCS.US	PIMCO Strategic Income Fund Inc	20240124	6.1	6.15	6.0401	6.14	159554	6.14	up	up	correct
RCUS.US	Arcus Biosciences Inc	20240124	15.58	15.58	15.02	15.25	608913	15.25	down	down	correct
RDN.US	Radian Group Inc	20240124	29.36	29.42	29.145	29.18	745077	29.18	down	down	correct
RDW.US	Redwire Corp	20240124	2.99	2.99	2.8	2.82	123483	2.82	down	down	correct
RDY.US	Dr. Reddy's Laboratories Limited	20240124	71	72.158	70.275	70.34	317771	70.34	down	down	correct
RELX.US	RELX PLC	20240124	41.71	41.75	41.42	41.42	786291	41.42	down	down	correct
RERE.US	AiHuiShou International Co. Ltd.	20240124	1.22	1.256	1.22	1.22	213900	1.22
RES.US	RPC Inc	20240124	6.73	6.93	6.685	6.9	3288923	6.9	up	down	incorrect
REVG.US	REV Group Inc	20240124	17.55	17.74	17.37	17.44	264834	17.44	down	up	incorrect
REX.US	REX American Resources Corporation	20240124	42.5	42.97	41.54	41.98	159242	41.98	down	up	incorrect
REXR.US	Rexford Industrial Realty Inc	20240124	55.58	55.6	53.45	53.55	719198	53.55	down	up	incorrect
REZI.US	Resideo Technologies Inc	20240124	17.04	17.05	16.59	16.68	559591	16.68	down	up	incorrect
RF.US	Regions Financial Corporation	20240124	19.2	19.33	18.96	19.25	6693287	19.25	up	down	incorrect
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20240124	12.26	12.26	11.93	11.98	63800	11.98	down	up	incorrect
RFL.US	Rafael Holdings Inc	20240124	1.68	1.82	1.68	1.76	17636	1.76	up	down	incorrect
RFM.US	RiverNorth Flexible Municipal Income Fund Inc	20240124	15.27	15.32	15.2	15.24	15300	15.24	down	up	incorrect
RFMZ.US	RiverNorth Flexible Municipal Income Fund II Inc	20240124	13.31	13.52	13.28	13.43	63100	13.43	up	down	incorrect
RGA.US	Reinsurance Group of America Incorporated	20240124	169.28	170.67	168.52	168.94	319230	168.94	down	down	correct
RGR.US	Sturm Ruger & Company Inc	20240124	44.25	44.25	43.29	43.49	128240	43.49	down	down	correct
RGS.US	Regis Corporation	20240124	11.31	12.34	10.75	11.81	29966	11.81	up	up	correct
RGT.US	Royce Global Value Trust Inc	20240124	10.19	10.19	10.08	10.08	9100	10.08	down	down	correct
RH.US	RH	20240124	273.76	275.65	263.565	264.34	500612	264.34	down	down	correct
RHI.US	Robert Half International Inc	20240124	81.78	81.87	80.835	81.09	1056608	81.09	down	down	correct
RHP.US	Ryman Hospitality Properties Inc	20240124	112.19	112.19	108.82	109.19	480714	109.19	down	down	correct
RIG.US	Transocean Ltd	20240124	5.58	5.77	5.43	5.74	27181449	5.74	up	up	correct
RIO.US	Rio Tinto Group	20240124	70.77	70.84	69.55	69.55	4866795	69.55	down	down	correct
RIV.US	RiverNorth Opportunities Fund Inc	20240124	11.21	11.32	11.21	11.28	60000	11.28	up	down	incorrect
RJF.US	Raymond James Financial Inc	20240124	114.58	115.42	111.93	112.53	2376472	112.53	down	up	incorrect
RKT.US	Rocket Companies Inc	20240124	12.59	12.69	11.99	12	3639214	12	down	up	incorrect
RL.US	Ralph Lauren Corporation	20240124	140.37	141.29	138.901	139.03	481333	139.03	down	up	incorrect
RLI.US	RLI Corp	20240124	146.46	147.46	145.41	145.51	254284	145.51	down	up	incorrect
RLJ.US	RLJ Lodging Trust	20240124	11.87	11.88	11.5	11.52	1143713	11.52	down	up	incorrect
RLX.US	RLX Technology Inc	20240124	1.83	1.91	1.73	1.73	12516800	1.73	down	up	incorrect
RM.US	Regional Management Corp	20240124	26.99	27.1	26.03	26.3	9197	26.3	down	up	incorrect
RMD.US	ResMed Inc	20240124	175.47	177.77	171.66	171.78	1293324	171.78	down	up	incorrect
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20240124	15.5	15.8	15.5	15.61	27800	15.61	up	down	incorrect
RMM.US	Rivernorth Managed Duration Municipal Income Fund Inc	20240124	14.4	14.75	14.4	14.65	90300	14.65	up	down	incorrect
RMT.US	Royce Micro	20240124	9.17	9.19	9.03	9.03	155400	9.03	down	up	incorrect
RNG.US	RingCentral Inc	20240124	36.63	36.63	35.57	35.69	973444	35.69	down	up	incorrect
RNGR.US	Ranger Energy Services Inc	20240124	9.99	10.25	9.95	10.19	166560	10.19	up	down	incorrect
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20240124	20.28	20.28	19.78	19.86	126300	19.86	down	up	incorrect
RNR.US	RenaissanceRe Holdings Ltd	20240124	209.74	210.8173	208.53	209.32	303351	209.32	down	down	correct
ROG.US	Rogers Corporation	20240124	119.37	119.37	115.03	115.62	143453	115.62	down	down	correct
ROK.US	Rockwell Automation Inc	20240124	307.3	307.3	300.32	300.35	543638	300.35	down	down	correct
ROL.US	Rollins Inc	20240124	44.22	44.24	43.28	43.29	2254613	43.29	down	down	correct
ROP.US	Roper Technologies Inc	20240124	553.42	554.23	547.32	547.77	353586	547.77	down	down	correct
RPM.US	RPM International Inc	20240124	107.46	107.46	106.34	106.52	462767	106.52	down	down	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20240124	11.87	11.9	11.55	11.73	661100	11.73	down	down	correct
RRC.US	Range Resources Corporation	20240124	29.78	30.09	29.65	29.78	1792594	29.78
RRX.US	Regal Beloit Corporation	20240124	141.27	141.27	135.92	136.05	391207	136.05	down	down	correct
RS.US	Reliance Steel & Aluminum Co	20240124	283.11	284.03	280.02	280.98	163949	280.98	down	down	correct
RSF.US	RiverNorth Specialty Finance Corp	20240124	15.815	15.825	15.75	15.825	1500	15.825	up	up	correct
RSG.US	Republic Services Inc	20240124	170	170.375	169.2	169.34	2188879	169.34	down	down	correct
RSI.US	Rush Street Interactive Inc	20240124	5.36	5.45	5.22	5.33	1108400	5.33	down	down	correct
RSKD.US	Riskified Ltd.	20240124	4.62	4.62	4.47	4.47	410739	4.47	down	down	correct
RTX.US	Raytheon Technologies Corporation	20240124	89.63	90.05	88.7	89.49	12872300	89.49	down	down	correct
RVLV.US	Revolve Group Inc	20240124	15.38	15.38	14.805	15.18	834800	15.18	down	down	correct
RVT.US	Royce Value Trust Inc	20240124	14.55	14.55	14.38	14.41	219400	14.41	down	down	correct
RWT.US	Redwood Trust Inc	20240124	7.09	7.09	6.915	6.92	565965	6.92	down	down	correct
RY.US	Royal Bank of Canada	20240124	98.89	99.25	97.6	97.83	2970317	97.83	down	down	correct
RYAM.US	Rayonier Advanced Materials Inc	20240124	4.28	4.34	4.135	4.24	613639	4.24	down	down	correct
RYAN.US	RYAN SPECIALTY GROUP HOLDINGS INC.	20240124	44.56	44.56	44.12	44.31	524780	44.31	down	down	correct
RYB.US	RYB Education Inc	20240124	4.915	4.915	4.7	4.7	927	4.7	down	down	correct
RYI.US	Ryerson Holding Corporation	20240124	34.03	34.0981	33.3	33.4	141697	33.4	down	down	correct
RYN.US	Rayonier Inc	20240124	31.53	31.53	30.86	30.93	974445	30.93	down	down	correct
S.US	SentinelOne Inc.	20240124	26.83	27.05	25.69	25.86	4515577	25.86	down	down	correct
SA.US	Seabridge Gold Inc	20240124	10.66	10.68	10.18	10.31	403124	10.31	down	down	correct
SACH.US	PA	20240124	20.1	20.1591	20.0101	20.0101	5801	20.0101	down	down	correct
SAFE.US	Safehold Inc	20240124	21.66	21.66	20.38	20.49	224268	20.49	down	down	correct
SAH.US	Sonic Automotive Inc	20240124	52.99	54.35	48.91	50.43	319973	50.43	down	down	correct
SAIC.US	Science Applications International Corporation	20240124	128.85	129.755	128.65	128.71	175002	128.71	down	down	correct
SAM.US	The Boston Beer Company Inc	20240124	367	368.7979	356.22	357.29	87683	357.29	down	up	incorrect
SAN.US	Banco Santander S.A	20240124	4.02	4.04	4	4	3006499	4	down	up	incorrect
SAND.US	Sandstorm Gold Ltd	20240124	4.94	4.95	4.66	4.67	2092198	4.67	down	up	incorrect
SAP.US	SAP SE	20240124	174.55	176.39	173.26	174.61	2737603	174.61	up	down	incorrect
SAR.US	Saratoga Investment Corp	20240124	23.22	23.3913	23.17	23.22	74264	23.22
SAVE.US	Spirit Airlines Inc	20240124	8.28	8.52	6.92	7.1	36087648	7.1	down	up	incorrect
SB.US	Safe Bulkers Inc	20240124	4.07	4.18	4.07	4.18	741715	4.18	up	down	incorrect
SBBA.US	SBBA	20240124	25.15	25.2	25.15	25.2	900	25.2	up	down	incorrect
SBH.US	Sally Beauty Holdings Inc	20240124	12.21	12.245	11.6	11.7	1470312	11.7	down	up	incorrect
SBI.US	Western Asset Intermediate Muni Fund Inc	20240124	7.72	7.75	7.7	7.71	33600	7.71	down	up	incorrect
SBOW.US	SilverBow Resources Inc	20240124	26.68	26.96	26.28	26.82	341116	26.82	up	down	incorrect
SBR.US	Sabine Royalty Trust	20240124	64.21	64.7319	63.84	64.06	20748	64.06	down	down	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20240124	15.76	15.79	15.4	15.42	1119708	15.42	down	down	correct
SBSW.US	Sibanye Stillwater Limited	20240124	4.88	4.9099	4.67	4.7	6145269	4.7	down	down	correct
SCCO.US	Southern Copper Corporation	20240124	84.8	85.18	83.11	83.25	901857	83.25	down	down	correct
SCD.US	LMP Capital and Income Fund Inc	20240124	13.59	13.74	13.54	13.73	240500	13.73	up	up	correct
SCE.US	PL	20240124	20.24	20.25	20.08	20.25	13167	20.25	up	up	correct
SCHW.US	The Charles Schwab Corporation	20240124	64.5	64.69	63.43	63.48	5977583	63.48	down	down	correct
SCI.US	Service Corporation International	20240124	69.25	69.53	68.255	68.94	632563	68.94	down	down	correct
SCL.US	Stepan Company	20240124	93.6	93.62	91.16	91.24	99281	91.24	down	down	correct
SCM.US	Stellus Capital Investment Corporation	20240124	13.5	13.5	13.265	13.27	107173	13.1384	down	down	correct
SCS.US	Steelcase Inc	20240124	12.95	13.045	12.72	12.74	724083	12.74	down	down	correct
SCX.US	The L.S. Starrett Company	20240124	12.685	12.805	12.55	12.62	15511	12.62	down	down	correct
SD.US	SandRidge Energy Inc	20240124	14.25	14.41	14.2001	14.32	557775	12.8417	up	up	correct
SDHY.US	PGIM Short Duration High Yield Opportunities Fund	20240124	15.03	15.07	14.97	15.03	100700	15.03
SDRL.US	Seadrill Limited	20240124	45.56	46.18	45.06	45.84	401529	45.84	up	up	correct
SE.US	Sea Limited	20240124	39.21	40.17	38.965	39.26	7004888	39.26	up	up	correct
SEAS.US	SeaWorld Entertainment Inc	20240124	51.28	51.585	49.83	50.12	1112656	50.12	down	down	correct
SEDA.US	UN	20240124	10.82	10.82	10.82	10.82	0	10.82
SEE.US	Sealed Air Corporation	20240124	36.62	36.62	35.495	35.61	1054704	35.61	down	down	correct
SEM.US	Select Medical Holdings Corporation	20240124	26.64	26.68	25.8101	25.91	431001	25.91	down	down	correct
SEMR.US	SEMrush Holdings Inc	20240124	12.17	12.22	11.615	11.7	352500	11.7	down	down	correct
SF.US	Stifel Financial Corp	20240124	74	74.83	72.06	73.38	1312400	73.38	down	down	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20240124	20.45	20.49	20.35	20.4	182404	20.4	down	down	correct
SFE.US	Safeguard Scientifics Inc	20240124	0.65	0.68	0.65	0.66	53831	0.66	up	up	correct
SFL.US	SFL Corporation Ltd	20240124	12.2	12.26	12.14	12.21	649821	12.21	up	up	correct
SG.US	Sweetgreen Inc.	20240124	10.4	10.445	10.17	10.25	1042400	10.25	down	down	correct
SGU.US	Star Group L.P	20240124	11.25	11.45	11.25	11.42	10171	11.42	up	up	correct
SHAK.US	Shake Shack Inc	20240124	72	72.32	70.68	70.97	685625	70.97	down	down	correct
SHG.US	Shinhan Financial Group Co. Ltd	20240124	29.97	30.16	29.885	29.92	221430	29.92	down	down	correct
SHO.US	Sunstone Hotel Investors Inc	20240124	10.68	10.68	10.39	10.42	1391383	10.42	down	down	correct
SHOP.US	Shopify Inc	20240124	82.28	83.36	80.67	80.73	7675839	80.73	down	down	correct
SHPW.US	Shapeways Holdings Inc.	20240124	2.6	2.6	2.26	2.32	67600	2.32	down	down	correct
SHW.US	The Sherwin	20240124	306.49	307.83	300.855	301.06	1846978	301.06	down	down	correct
SID.US	Companhia Siderúrgica Nacional	20240124	3.65	3.66	3.57	3.58	2155671	3.58	down	down	correct
SIG.US	Signet Jewelers Limited	20240124	100.81	100.81	97.315	98	441050	97.77	down	down	correct
SII.US	Sprott Inc	20240124	35.77	36.5	35.61	35.84	88951	35.84	up	up	correct
SITC.US	SITE Centers Corp	20240124	13.95	13.96	13.53	13.56	2002884	13.56	down	down	correct
SITE.US	SiteOne Landscape Supply Inc	20240124	159.25	159.25	153.465	154.19	215089	154.19	down	down	correct
SIX.US	Six Flags Entertainment Corporation	20240124	25.21	25.21	24.58	24.73	746536	24.73	down	down	correct
SJM.US	The J. M. Smucker Company	20240124	131.05	131.7	129.32	129.74	1294500	129.74	down	down	correct
SJT.US	San Juan Basin Royalty Trust	20240124	5	5.055	4.93	5.03	344720	5.0134	up	up	correct
SJW.US	SJW Group	20240124	63.05	63.05	59.85	59.94	159420	59.5427	down	down	correct
SKIL.US	Skillsoft Corp	20240124	15.41	15.41	14.37	14.54	13900	14.54	down	down	correct
SKM.US	SK Telecom Co.Ltd	20240124	20.67	20.67	20.485	20.53	259213	20.53	down	down	correct
SKT.US	Tanger Factory Outlet Centers Inc	20240124	28.22	28.26	27.52	27.69	639331	27.432	down	down	correct
SKX.US	Skechers U.S.A. Inc	20240124	62.44	62.55	61.185	61.3	1359567	61.3	down	down	correct
SKY.US	Skyline Champion Corporation	20240124	70.65	70.65	67.27	67.57	238726	67.57	down	down	correct
SLB.US	Schlumberger Limited	20240124	50.8	51.76	50.57	51.67	10498000	51.67	up	up	correct
SLCA.US	U.S. Silica Holdings Inc	20240124	10.58	10.75	10.46	10.66	822933	10.66	up	up	correct
SLF.US	Sun Life Financial Inc	20240124	51.32	51.6	50.97	51.12	644251	51.12	down	down	correct
SLG.US	SL Green Realty Corp	20240124	46.8	46.96	45.12	45.61	1190825	45.3721	down	down	correct
SLQT.US	SelectQuote Inc	20240124	1.16	1.175	1.1	1.1	542500	1.1	down	down	correct
SM.US	SM Energy Company	20240124	36.33	36.89	36.075	36.61	1053799	36.61	up	up	correct
SMAR.US	Smartsheet Inc	20240124	46.88	47.39	45.91	46.41	1710754	46.41	down	down	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20240124	10.45	10.47	10.37	10.4	1752606	10.4	down	down	correct
SMG.US	The Scotts Miracle	20240124	60.16	60.16	57.34	57.65	827853	57.65	down	down	correct
SMHI.US	SEACOR Marine Holdings Inc	20240124	11.09	11.12	10.866	10.95	51900	10.95	down	down	correct
SMLP.US	Summit Midstream Partners LP	20240124	16.45	16.72	15.93	16.31	20006	16.31	down	down	correct
SMP.US	Standard Motor Products Inc	20240124	40.63	40.63	40.01	40.22	75000	40.22	down	down	correct
SMRT.US	SmartRent Inc	20240124	3.4	3.4	3.05	3.06	1091800	3.06	down	down	correct
SMWB.US	Similarweb Ltd	20240124	6.45	6.45	6.15	6.17	60800	6.17	down	down	correct
SNA.US	Snap	20240124	290.15	290.15	285.54	286.28	173255	286.28	down	down	correct
SNAP.US	Snap Inc	20240124	16.67	16.72	16.22	16.32	17403939	16.32	down	down	correct
SNDR.US	Schneider National Inc	20240124	25.22	25.22	24.77	24.82	493369	24.82	down	down	correct
SNN.US	Smith & Nephew plc	20240124	27.92	28.01	27.41	27.41	1343533	27.41	down	down	correct
SNOW.US	Snowflake Inc.	20240124	209.18	211.65	203.485	203.81	8127759	203.81	down	down	correct
SNV.US	Synovus Financial Corp	20240124	38.51	38.97	38.325	38.65	1380760	38.65	up	up	correct
SNX.US	TD SYNNEX	20240124	107	107.29	105.545	105.9	460191	105.9	down	down	correct
SO.US	The Southern Company	20240124	69.22	69.41	67.7	68.2	6257728	68.2	down	down	correct
SOI.US	Solaris Oilfield Infrastructure Inc	20240124	7.49	7.685	7.45	7.59	410367	7.59	up	up	correct
SOJC.US	The Southern Company JR 2017B NT 77	20240124	23.914	24.1	23.87	24	6700	24	up	up	correct
SOJD.US	SOJD	20240124	23.24	23.249	23.1	23.18	41800	22.8753	down	down	correct
SOJE.US	SOJE	20240124	20.65	20.66	20.42	20.48	51000	20.48	down	down	correct
SOL.US	ReneSola Ltd	20240124	2.11	2.12	1.95	1.95	373310	1.95	down	down	correct
SON.US	Sonoco Products Company	20240124	58.19	58.509	57.45	57.53	285002	57.53	down	down	correct
SONX.US	Sonendo Inc.	20240124	0.125	0.16	0.12	0.145	337609	0.145	up	up	correct
SONY.US	Sony Group Corporation	20240124	98.84	99.77	97.79	97.95	586000	97.95	down	down	correct
SOR.US	Source Capital Inc	20240124	39.87	39.87	39.53	39.77	9200	39.77	down	down	correct
SOS.US	SOS Limited	20240124	3.84	3.919	3.7	3.75	80843	3.75	down	down	correct
SPAQ.US	SPARTAN Acquisition CORP. III	20240124	97.425	97.425	97.425	97.425	0	97.425
SPB.US	Spectrum Brands Holdings Inc	20240124	78.81	78.96	77.62	77.68	307600	77.68	down	down	correct
SPCE.US	Virgin Galactic Holdings Inc	20240124	2.12	2.16	2	2.01	6048088	2.01	down	down	correct
SPE.US	Special Opportunities Fund Inc	20240124	11.91	11.99	11.91	11.92	16200	11.92	up	up	correct
SPG.US	Simon Property Group Inc	20240124	144.09	144.12	140.845	141.49	1364712	141.49	down	down	correct
SPGI.US	S&P Global Inc	20240124	448.41	450.3155	445.2	445.9	892466	445.9	down	down	correct
SPH.US	Suburban Propane Partners L.P	20240124	18.7	19.065	18.48	18.52	179624	18.52	down	down	correct
SPIR.US	Spire Corporation	20240124	7.48	7.61	6.93	6.96	128507	6.96	down	down	correct
SPLP.US	Steel Partners Holdings L.P	20240124	37.18	38.68	35.69	37.2	3170	37.2	up	up	correct
SPNT.US	SiriusPoint Ltd	20240124	11.59	12.33	11.485	12.31	2243177	12.31	up	up	correct
SPOT.US	Spotify Technology S.A	20240124	213	215.32	209.18	211.14	1896879	211.14	down	down	correct
SPR.US	Spirit AeroSystems Holdings Inc	20240124	27.75	29.14	26.83	28.57	8776802	28.57	up	up	correct
SPXC.US	SPX Corporation	20240124	103.68	103.68	101.68	101.9	110627	101.9	down	down	correct
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20240124	15.06	15.17	15.01	15.06	53800	15.06
SQ.US	Square Inc	20240124	67.09	67.3	62.55	62.57	12081150	62.57	down	down	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20240124	50.42	50.735	48.68	48.76	1268836	48.76	down	down	correct
SQNS.US	Sequans Communications S.A	20240124	2.87	2.88	2.84	2.85	24617	2.85	down	up	incorrect
SQSP.US	Squarespace Inc	20240124	33.555	34.06	33.05	33.13	535055	33.13	down	up	incorrect
SR.US	Spire Inc	20240124	61.29	61.48	59.065	59.5	848209	59.5	down	up	incorrect
SRE.US	Sempra	20240124	72.22	72.22	69.94	70.11	3516000	70.11	down	up	incorrect
SREA.US	Sempra Energy	20240124	25.04	25.235	25.01	25.08	48600	25.08	up	down	incorrect
SRG.US	Seritage Growth Properties	20240124	9.53	9.54	9.21	9.24	415067	9.24	down	up	incorrect
SRI.US	Stoneridge Inc	20240124	18.27	18.27	17.82	17.97	57835	17.97	down	up	incorrect
SRL.US	Scully Royalty Ltd	20240124	8.05	8.09	7.98	8.09	23374	8.09	up	down	incorrect
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20240124	33.84	33.979	33.82	33.91	8555	33.91	up	up	correct
SSD.US	Simpson Manufacturing Co. Inc	20240124	183.73	183.73	179.4547	179.89	144819	179.89	down	down	correct
SSL.US	Sasol Limited	20240124	8.64	8.74	8.59	8.62	656973	8.62	down	down	correct
SSTK.US	Shutterstock Inc	20240124	50.61	50.61	47.72	47.86	533407	47.86	down	down	correct
ST.US	Sensata Technologies Holding plc	20240124	35.89	35.95	35.14	35.32	1609772	35.32	down	down	correct
STAG.US	STAG Industrial Inc	20240124	38.58	38.58	37.41	37.51	832645	37.3888	down	down	correct
STC.US	Stewart Information Services Corporation	20240124	60.93	61.41	60.4	61.16	250564	61.16	up	up	correct
STE.US	STERIS plc	20240124	217.09	217.35	214.73	214.85	289190	214.85	down	down	correct
STEM.US	Stem Inc	20240124	3.42	3.52	3.1	3.13	3809000	3.13	down	down	correct
STG.US	Sunlands Technology Group	20240124	8.99	9.2901	8.67	9.1724	9179	9.1724	up	up	correct
STK.US	Columbia Seligman Premium Technology Growth Fund	20240124	32.55	33.17	32.55	33.13	64600	33.13	up	up	correct
STLA.US	Stellantis N.V	20240124	21.31	21.3475	21.04	21.09	5578048	21.09	down	down	correct
STM.US	STMicroelectronics N.V	20240124	46.3	46.84	45.61	45.96	6128441	45.96	down	down	correct
STN.US	Stantec Inc	20240124	81.05	81.41	79.75	79.88	62897	79.88	down	down	correct
STNG.US	Scorpio Tankers Inc	20240124	67.52	70.1	67.52	69.15	1985693	69.15	up	up	correct
STT.US	State Street Corporation	20240124	74.35	75.16	73.69	73.84	3302123	73.84	down	down	correct
STVN.US	Stevanato Group S.p.A.	20240124	30.04	30.5	29.35	30.37	226900	30.37	up	up	correct
STWD.US	Starwood Property Trust Inc	20240124	20.82	20.85	20.48	20.52	1561900	20.52	down	down	correct
STZ.US	Constellation Brands Inc	20240124	252.04	252.85	247.29	247.41	1153395	247.41	down	down	correct
SU.US	Suncor Energy Inc	20240124	31.76	31.93	31.42	31.83	3239958	31.83	up	up	correct
SUI.US	Sun Communities Inc	20240124	129.66	130	124.38	124.67	1004793	124.67	down	down	correct
SUM.US	Summit Materials Inc	20240124	36.27	36.33	35.03	35.08	772003	35.08	down	down	correct
SUN.US	Sunoco LP	20240124	57.38	57.38	54.83	54.85	1003581	54.85	down	down	correct
SUP.US	Superior Industries International Inc	20240124	3.07	3.1	2.9977	3.03	68784	3.03	down	down	correct
SUPV.US	Grupo Supervielle S.A	20240124	4.18	4.335	4.128	4.18	1015702	4.18
SUZ.US	Suzano S.A	20240124	10.67	10.675	10.43	10.44	935689	10.44	down	down	correct
SWI.US	SolarWinds Corporation	20240124	12.15	12.28	12.01	12.05	356588	12.05	down	down	correct
SWK.US	Stanley Black & Decker Inc	20240124	95.39	95.5	92.79	92.89	1573853	92.89	down	down	correct
SWN.US	Southwestern Energy Company	20240124	6.37	6.48	6.33	6.42	18599801	6.42	up	up	correct
SWX.US	Southwest Gas Holdings Inc	20240124	60.89	61.045	58.63	58.66	280548	58.66	down	down	correct
SWZ.US	The Swiss Helvetia Fund Inc	20240124	7.97	8.02	7.95	7.96	8700	7.96	down	down	correct
SXC.US	SunCoke Energy Inc	20240124	10.69	10.69	10.5025	10.53	423056	10.53	down	down	correct
SXI.US	Standex International Corporation	20240124	153.31	153.31	146.055	146.67	76864	146.67	down	down	correct
SXT.US	Sensient Technologies Corporation	20240124	62.61	62.61	60.54	60.81	90792	60.81	down	down	correct
SYF.US	Synchrony Financial	20240124	37.84	38.565	37.64	37.97	4625128	37.7241	up	up	correct
SYK.US	Stryker Corporation	20240124	312.02	313	307.35	307.75	1420624	307.75	down	up	incorrect
SYY.US	Sysco Corporation	20240124	76	76.08	74.59	74.99	4243300	74.99	down	up	incorrect
T.US	PC	20240124	20.39	20.43	20.19	20.35	67297	20.35	down	up	incorrect
TAC.US	TransAlta Corporation	20240124	7.5	7.51	7.23	7.31	473663	7.31	down	up	incorrect
TAK.US	Takeda Pharmaceutical Company Limited	20240124	14.81	14.86	14.66	14.68	1657135	14.68	down	up	incorrect
TAL.US	TAL Education Group	20240124	12.19	12.655	11.21	11.3	10128680	11.3	down	up	incorrect
TALO.US	Talos Energy Inc	20240124	12.99	13.07	12.715	13.04	1765826	13.04	up	down	incorrect
TAP.US	Molson Coors Beverage Company	20240124	62.59	62.635	60.99	61.11	1651013	61.11	down	up	incorrect
TARO.US	Taro Pharmaceutical Industries Ltd	20240124	42.07	42.2	42.06	42.14	42161	42.14	up	down	incorrect
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20240124	23.7	23.79	23.7	23.74	60000	23.74	up	down	incorrect
TBC.US	AT&T Inc. 5.625% Global Notes d	20240124	24.95	24.95	24.9	24.92	28400	24.92	down	up	incorrect
TBI.US	TrueBlue Inc	20240124	14.5	14.59	14.41	14.56	183420	14.56	up	up	correct
TCI.US	Transcontinental Realty Investors Inc	20240124	40	40.6	40	40.41	3492	40.41	up	up	correct
TCN.US	Tricon Capital Group Inc	20240124	11.03	11.0512	11	11	22525240	11	down	down	correct
TCS.US	The Container Store Group Inc	20240124	1.55	1.58	1.51	1.53	184220	1.53	down	down	correct
TD.US	The Toronto	20240124	61.11	61.25	60.57	60.8	4215251	60.8	down	down	correct
TDC.US	Teradata Corporation	20240124	48.19	48.34	47.585	47.85	538660	47.85	down	down	correct
TDCX.US	TDCX Inc.	20240124	6.38	6.489	6.38	6.43	77200	6.43	up	up	correct
TDF.US	Templeton Dragon Fund Inc	20240124	7.69	7.74	7.67	7.7	87700	7.7	up	up	correct
TDG.US	TransDigm Group Incorporated	20240124	1073.28	1076.94	1058.94	1059.92	144767	1059.92	down	down	correct
TDOC.US	Teladoc Health Inc	20240124	21.04	21.19	20.12	20.19	3850847	20.19	down	down	correct
TDS.US	Telephone and Data Systems Inc	20240124	18.8	18.8	17.985	18.01	731444	18.01	down	down	correct
TDW.US	Tidewater Inc	20240124	72.19	73.61	71.545	73.35	749674	73.35	up	down	incorrect
TDY.US	Teledyne Technologies Incorporated	20240124	447.88	447.88	417.72	417.92	490489	417.92	down	up	incorrect
TEAF.US	Tortoise Essential Assets Income Term Fund	20240124	11.24	11.28	11.21	11.21	51100	11.21	down	up	incorrect
TECK.US	Teck Resources Limited	20240124	40.37	40.9	39.935	39.96	5117053	39.96	down	up	incorrect
TEF.US	Telefónica S.A	20240124	4.2	4.2	4.15	4.15	478907	4.15	down	up	incorrect
TEI.US	Templeton Emerging Markets Income Fund	20240124	5.1	5.18	5.06	5.17	221500	5.17	up	down	incorrect
TEL.US	TE Connectivity Ltd	20240124	143.39	146.83	141.55	143.63	4074180	143.63	up	down	incorrect
TEO.US	Telecom Argentina S.A	20240124	7.68	7.75	7.5	7.54	113950	7.54	down	down	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20240124	12.01	12.21	11.77	11.97	15431550	11.97	down	down	correct
TEX.US	Terex Corporation	20240124	58.89	58.915	57.41	57.68	379157	57.68	down	down	correct
TFC.US	Truist Financial Corporation	20240124	37.09	37.715	36.87	37.55	11035700	37.55	up	up	correct
TFII.US	TFI International Inc	20240124	136	136	133.57	133.57	196635	133.57	down	down	correct
TFSA.US	TFSA	20240124	23.6	23.6	23.6	23.6	0	23.6
TFX.US	Teleflex Incorporated	20240124	248.35	249.645	241.44	241.96	156129	241.96	down	down	correct
TG.US	Tredegar Corporation	20240124	5	5.028	4.79	4.84	136071	4.84	down	down	correct
TGH.US	Textainer Group Holdings Limited	20240124	49.7	49.71	49.67	49.67	427407	49.67	down	down	correct
TGI.US	Triumph Group Inc	20240124	15.84	15.84	15.3	15.39	558454	15.39	down	down	correct
TGNA.US	TEGNA Inc	20240124	15.86	15.885	15.55	15.57	1624752	15.57	down	down	correct
TGS.US	Transportadora de Gas del Sur S.A	20240124	14.75	14.9999	14.516	14.7	311509	14.7	down	down	correct
TGT.US	Target Corporation	20240124	141.6	141.8	138.96	139.2	2845913	139.2	down	down	correct
THC.US	Tenet Healthcare Corporation	20240124	81.33	81.47	79	79.65	662618	79.65	down	down	correct
THG.US	The Hanover Insurance Group Inc	20240124	129.98	131.75	129.12	130.2	192645	130.2	up	up	correct
THO.US	Thor Industries Inc	20240124	116.05	116.05	112.01	113.08	266991	113.08	down	down	correct
THQ.US	Tekla Healthcare Opportunities Fund	20240124	18.55	18.655	18.29	18.29	100700	18.29	down	down	correct
THR.US	Thermon Group Holdings Inc	20240124	31.98	31.98	31.04	31.08	201351	31.08	down	down	correct
THS.US	TreeHouse Foods Inc	20240124	42.11	42.2	41.57	41.84	318167	41.84	down	down	correct
THW.US	Tekla World Healthcare Fund	20240124	13.05	13.119	12.64	12.65	193300	12.65	down	down	correct
TISI.US	Team Inc	20240124	6.43	6.48	6.36	6.48	3628	6.48	up	up	correct
TJX.US	The TJX Companies Inc	20240124	95.23	95.635	94.89	94.95	3438883	94.95	down	down	correct
TK.US	Teekay Corporation	20240124	8.41	8.6097	8.39	8.54	753028	8.54	up	up	correct
TKC.US	Turkcell Iletisim Hizmetleri A.S	20240124	5.38	5.42	5.3	5.35	425165	5.35	down	down	correct
TKR.US	The Timken Company	20240124	81.01	81.04	79.01	79.44	288669	79.44	down	down	correct
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20240124	25.415	25.72	25.04	25.3	330870	25.3	down	down	correct
TLYS.US	Tilly's Inc	20240124	7.26	7.59	7.26	7.58	126025	7.58	up	up	correct
TM.US	Toyota Motor Corporation	20240124	200.87	201.68	200.355	200.72	314546	200.72	down	down	correct
TME.US	Tencent Music Entertainment Group	20240124	9.06	9.1	8.83	8.94	13700830	8.94	down	down	correct
TMHC.US	Taylor Morrison Home Corporation	20240124	52.87	52.91	50.995	51.09	718694	51.09	down	down	correct
TMO.US	Thermo Fisher Scientific Inc	20240124	549.85	551.99	539.14	539.99	1842524	539.99	down	down	correct
TMST.US	TimkenSteel Corporation	20240124	20.68	20.71	20.23	20.34	156703	20.34	down	down	correct
TNC.US	Tennant Company	20240124	91.6	91.6	89.69	89.83	68960	89.83	down	down	correct
TNET.US	TriNet Group Inc	20240124	118.36	118.36	115.8687	116.18	154644	116.18	down	down	correct
TNK.US	Teekay Tankers Ltd	20240124	58.99	60.6892	58.7897	59.79	426145	59.79	up	up	correct
TNL.US	Travel + Leisure Co	20240124	40.15	40.15	39.2	39.4	415644	39.4	down	down	correct
TNP.US	Tsakos Energy Navigation Limited	20240124	23.94	24.56	23.94	24.44	263834	24.44	up	up	correct
TOL.US	Toll Brothers Inc	20240124	98.51	98.88	95.46	95.98	1663566	95.98	down	down	correct
TOST.US	Toast Inc.	20240124	17.32	17.37	16.26	16.29	12663400	16.29	down	down	correct
TPB.US	Turning Point Brands Inc	20240124	25.27	25.27	24.64	24.95	67200	24.95	down	down	correct
TPC.US	Tutor Perini Corporation	20240124	8.6	8.74	8.47	8.53	110700	8.53	down	down	correct
TPH.US	Tri Pointe Homes Inc	20240124	34.6	34.61	33.56	33.78	778802	33.78	down	down	correct
TPL.US	Texas Pacific Land Corporation	20240124	1500	1510.73	1498.89	1505.49	12260	1505.49	up	up	correct
TPR.US	Tapestry Inc	20240124	37.97	38.39	37.51	37.54	2493241	37.54	down	down	correct
TPTA.US	TPTA	20240124	18.04	18.13	18.02	18.02	900	18.02	down	down	correct
TPVG.US	TriplePoint Venture Growth BDC Corp	20240124	11.45	11.5	11.25	11.25	224872	11.25	down	down	correct
TPX.US	Tempur Sealy International Inc	20240124	51.83	51.83	50.39	50.63	1110102	50.63	down	down	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20240124	13.92	13.96	13.92	13.94	8000	13.94	up	up	correct
TR.US	Tootsie Roll Industries Inc	20240124	33.5	33.76	33.17	33.59	48301	33.59	up	up	correct
TRC.US	Tejon Ranch Co	20240124	16.08	16.12	15.865	15.96	35931	15.96	down	down	correct
TREX.US	Trex Company Inc	20240124	82.15	82.67	78.61	79.19	837167	79.19	down	down	correct
TRGP.US	Targa Resources Corp	20240124	83.89	84.6797	83.35	83.98	1141084	83.4945	up	up	correct
TRI.US	Thomson Reuters Corporation	20240124	151	151.89	149.63	149.63	162160	149.63	down	down	correct
TRN.US	Trinity Industries Inc	20240124	26.06	26.06	25.2822	25.47	362071	25.47	down	down	correct
TRNO.US	Terreno Realty Corporation	20240124	62.11	62.15	59.76	59.8	757260	59.8	down	down	correct
TROX.US	Tronox Holdings plc	20240124	14.02	14.13	13.8	13.99	1853901	13.99	down	down	correct
TRP.US	TC Energy Corporation	20240124	39.3	39.47	38.4	38.42	1534723	38.42	down	down	correct
TRTX.US	TPG RE Finance Trust Inc	20240124	6.47	6.48	6.33	6.39	434566	6.39	down	up	incorrect
TRU.US	TransUnion	20240124	71.29	71.29	69.47	69.57	751600	69.57	down	up	incorrect
TRV.US	The Travelers Companies Inc	20240124	212.66	213.26	210.635	210.98	1647134	210.98	down	up	incorrect
TS.US	Tenaris S.A	20240124	32.68	32.7	32.23	32.48	1815799	32.48	down	up	incorrect
TSE.US	Trinseo S.A	20240124	6.28	6.34	5.745	5.75	254776	5.75	down	up	incorrect
TSI.US	TCW Strategic Income Fund Inc	20240124	4.73	4.73	4.7	4.71	95000	4.71	down	up	incorrect
TSLX.US	Sixth Street Specialty Lending Inc	20240124	22.17	22.17	21.99	22.03	296942	22.03	down	up	incorrect
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20240124	115.33	118.8455	114.61	116.52	21859180	116.52	up	down	incorrect
TSN.US	Tyson Foods Inc	20240124	53.38	53.67	53.04	53.18	2727313	53.18	down	up	incorrect
TSQ.US	Townsquare Media Inc	20240124	10.69	10.99	10.59	10.94	38589	10.94	up	down	incorrect
TT.US	Trane Technologies plc	20240124	254.5	255	251.05	251.13	1109241	251.13	down	down	correct
TTC.US	The Toro Company	20240124	94.29	94.85	93.25	93.54	1547441	93.54	down	down	correct
TTE.US	TotalEnergies SE	20240124	64.29	64.46	63.75	64.24	3297586	64.24	down	down	correct
TTI.US	TETRA Technologies Inc	20240124	4.31	4.42	4.29	4.39	1109170	4.39	up	up	correct
TTP.US	Tortoise Pipeline & Energy Fund Inc	20240124	28.41	28.49	28.4	28.49	1200	28.49	up	up	correct
TU.US	TELUS Corporation	20240124	18.47	18.55	18.05	18.1	1777891	18.1	down	down	correct
TUP.US	Tupperware Brands Corporation	20240124	1.91	1.95	1.81	1.86	731329	1.86	down	down	correct
TUYA.US	Tuya Inc	20240124	1.92	1.96	1.87	1.92	161600	1.92
TV.US	Grupo Televisa S.A.B	20240124	2.95	3.01	2.86	2.88	1705456	2.88	down	down	correct
TVC.US	Tennessee Valley Authority PARRS D 2028	20240124	22.46	22.53	22.32	22.32	9400	22.32	down	down	correct
TVE.US	Tennessee Valley Authority PARRS A 2029	20240124	22.13	22.2	21.96	21.96	20767	21.8231	down	down	correct
TWI.US	Titan International Inc	20240124	14.83	14.905	14.545	14.68	162162	14.68	down	down	correct
TWLO.US	Twilio Inc	20240124	74.87	74.87	72.69	72.8	1704165	72.8	down	down	correct
TWN.US	The Taiwan Fund Inc	20240124	35.69	36.1	35.66	35.84	49500	35.84	up	up	correct
TWO.US	Two Harbors Investment Corp	20240124	13.45	13.6	13.37	13.38	704142	13.38	down	down	correct
TWOA.US	two	20240124	10.66	10.66	10.66	10.66	200	10.66
TX.US	Ternium S.A	20240124	39.67	39.79	39	39.1	123483	39.1	down	down	correct
TXT.US	Textron Inc	20240124	82.52	86.35	82.11	85.55	3259096	85.55	up	up	correct
TY.US	Tri	20240124	28.96	29.07	28.79	28.91	91600	28.91	down	down	correct
TYG.US	Tortoise Energy Infrastructure Corporation	20240124	28.68	28.69	28.4113	28.5	23300	28.5	down	down	correct
TYL.US	Tyler Technologies Inc	20240124	447.97	451.71	439.11	439.29	251981	439.29	down	down	correct
U.US	Unity Software Inc	20240124	34.95	35.148	33.02	33.03	8865300	33.03	down	down	correct
UA.US	Under Armour Inc	20240124	7.6	7.6	7.25	7.26	3594531	7.26	down	down	correct
UAA.US	Under Armour Inc	20240124	7.9	7.9	7.485	7.51	7308147	7.51	down	down	correct
UAN.US	CVR Partners LP	20240124	67.34	68.6	67.34	67.99	14362	67.99	up	up	correct
UBER.US	Uber Technologies Inc	20240124	64	64.397	63.22	63.76	17238100	63.76	down	down	correct
UBS.US	UBS Group AG	20240124	29.56	29.665	29.44	29.5	2800554	29.5	down	down	correct
UDR.US	UDR Inc	20240124	37.8	37.8	36.68	36.71	3486010	36.71	down	down	correct
UE.US	Urban Edge Properties	20240124	17.75	17.75	17.235	17.3	935182	17.3	down	down	correct
UFI.US	Unifi Inc	20240124	6.26	6.26	6.03	6.13	97335	6.13	down	down	correct
UGI.US	UGI Corporation	20240124	23.29	23.37	22.55	22.61	1313046	22.61	down	down	correct
UGIC.US	UGI Corporation	20240124	54.935	55.23	54.7	55.23	1700	55.23	up	up	correct
UGP.US	Ultrapar Participações S.A	20240124	5.68	5.69	5.59	5.64	1498817	5.64	down	down	correct
UHS.US	Universal Health Services Inc	20240124	154.52	154.52	150.11	153.35	798496	153.35	down	down	correct
UHT.US	Universal Health Realty Income Trust	20240124	42.15	42.2305	41.34	41.42	34968	41.42	down	down	correct
UI.US	Ubiquiti Inc	20240124	132	132	128.62	128.91	71293	128.91	down	down	correct
UIS.US	Unisys Corporation	20240124	7.66	7.74	7.385	7.46	630929	7.46	down	down	correct
UL.US	Unilever PLC	20240124	47.6	47.63	47.11	47.11	2504144	47.11	down	down	correct
UMC.US	United Microelectronics Corporation	20240124	8.18	8.345	8.1621	8.21	13321750	8.21	up	up	correct
UMH.US	UMH Properties Inc	20240124	15.73	15.73	15.295	15.33	319196	15.33	down	down	correct
UNF.US	UniFirst Corporation	20240124	171.14	171.14	167.46	167.73	38865	167.73	down	down	correct
UNFI.US	United Natural Foods Inc	20240124	15.065	15.18	14.83	14.89	323804	14.89	down	down	correct
UNH.US	UnitedHealth Group Incorporated	20240124	517.9	521.73	512.95	513.23	2918924	513.23	down	down	correct
UNM.US	Unum Group	20240124	46.99	47.32	46.795	47.09	1352810	46.725	up	up	correct
UNMA.US	Unum Group 6.250% JR NT58	20240124	25.11	25.11	25.01	25.02	4400	25.02	down	down	correct
UNP.US	Union Pacific Corporation	20240124	243.76	245.42	242.33	242.33	2843400	242.33	down	down	correct
UP.US	Wheels Up Experience Inc	20240124	3.76	3.97	3.39	3.4	720400	3.4	down	down	correct
UPH.US	UpHealth Inc	20240124	0.2801	0.3349	0.26	0.295	49885	0.295	up	up	correct
UPS.US	United Parcel Service Inc	20240124	160.79	160.815	156.53	156.58	3187644	156.58	down	down	correct
URI.US	United Rentals Inc	20240124	586.97	591.665	576.25	576.9	959384	576.9	down	down	correct
USA.US	Liberty All	20240124	6.47	6.49	6.42	6.45	832060	6.45	down	down	correct
USAC.US	USA Compression Partners LP	20240124	25.88	26.93	25.6224	26.01	1055747	26.01	up	up	correct
USB.US	U.S. Bancorp	20240124	42.38	42.98	42.24	42.48	11196610	42.48	up	up	correct
USDP.US	USD Partners LP	20240124	0.135	0.167	0.133	0.167	19000	0.167	up	up	correct
USFD.US	US Foods Holding Corp	20240124	45.92	45.92	44.815	44.9	1940900	44.9	down	down	correct
USM.US	United States Cellular Corporation	20240124	44.22	44.575	42.97	43	156219	43	down	down	correct
USNA.US	USANA Health Sciences Inc	20240124	48.5	48.5	47.64	47.7	47312	47.7	down	down	correct
USPH.US	U.S. Physical Therapy Inc	20240124	94.85	95.09	93.52	93.89	53403	93.89	down	down	correct
UTF.US	Cohen & Steers Infrastructure Fund Inc	20240124	21.33	21.67	21.21	21.34	780200	21.34	up	up	correct
UTI.US	Universal Technical Institute Inc	20240124	14.53	14.7	14.08	14.27	222967	14.27	down	down	correct
UTL.US	Unitil Corporation	20240124	49.21	49.21	47.8	48.06	48041	48.06	down	down	correct
UVE.US	Universal Insurance Holdings Inc	20240124	17.02	17.03	16.63	16.68	136281	16.68	down	down	correct
UVV.US	Universal Corporation	20240124	59.4	59.4	58.59	58.64	103280	58.64	down	down	correct
UZD.US	UZD	20240124	19.94	19.949	19.859	19.87	12700	19.87	down	down	correct
UZE.US	United States Cellular Preferred 5.500% due 2070	20240124	18.3	18.36	18.126	18.3	19100	18.3
UZF.US	UZF	20240124	18.35	18.35	18.128	18.25	13900	18.25	down	down	correct
V.US	Visa Inc	20240124	272.57	272.86	271.075	271.65	5021703	271.65	down	down	correct
VAC.US	Marriott Vacations Worldwide Corporation	20240124	86.43	86.43	84.6146	85	443440	85	down	down	correct
VAL.US	WT	20240124	12.05	12.75	11.9949	12.7	22667	12.7	up	up	correct
VALE.US	Vale S.A.	20240124	14.4	14.47	14.15	14.17	30017039	14.17	down	down	correct
VAPO.US	Vapotherm Inc	20240124	0.95	0.95	0.95	0.95	754	0.95
VATE.US	Innovate Corp	20240124	1	1.03	0.981	0.9889	138541	0.9889	down	down	correct
VBF.US	Invesco Bond Fund	20240124	15.58	15.59	15.5	15.51	27900	15.51	down	down	correct
VCV.US	Invesco California Value Municipal Income Trust	20240124	9.7	9.7	9.56	9.6	111000	9.6	down	down	correct
VEEV.US	Veeva Systems Inc	20240124	212.02	214.15	208.95	209.09	717362	209.09	down	down	correct
VEL.US	Velocity Financial Inc	20240124	16.24	16.24	15.65	15.78	11200	15.78	down	down	correct
VET.US	Vermilion Energy Inc	20240124	10.8	10.805	10.555	10.69	1311870	10.69	down	down	correct
VFC.US	V.F. Corporation	20240124	16.94	17.0801	16.715	16.81	6449342	16.81	down	down	correct
VGI.US	Virtus Global Multi	20240124	7.71	7.72	7.64	7.66	28700	7.66	down	down	correct
VGM.US	Invesco Trust for Investment Grade Municipals	20240124	9.54	9.58	9.51	9.52	121400	9.52	down	down	correct
VGR.US	Vector Group Ltd	20240124	10.85	10.87	10.7	10.72	765570	10.72	down	down	correct
VHC.US	VirnetX Holding Corp	20240124	6.0407	6.3	6.0407	6.1	4510	6.1	up	up	correct
VHI.US	Valhi Inc	20240124	14.446	14.82	14.31	14.46	4545	14.46	up	up	correct
VIAO.US	VIA optronics AG	20240124	0.781	0.83	0.781	0.792	3300	0.792	up	up	correct
VICI.US	VICI Properties Inc	20240124	31.14	31.24	30.275	30.34	5133800	30.34	down	down	correct
VIPS.US	Vipshop Holdings Limited	20240124	15.72	16.5	15.67	16.42	5354472	16.42	up	up	correct
VIST.US	Vista Oil & Gas S.A.B. de C.V	20240124	31.93	32.6	31.548	32.17	652500	32.17	up	up	correct
VIV.US	Telefônica Brasil S.A	20240124	10.28	10.315	10.18	10.2	842517	10.2	down	up	incorrect
VKQ.US	Invesco Municipal Trust	20240124	9.36	9.38	9.32	9.36	218900	9.36
VLD.US	WT	20240124	0.018	0.018	0.018	0.018	900	0.018
VLN.US	Valens	20240124	2.35	2.3892	2.29	2.33	171837	2.33	down	up	incorrect
VLO.US	Valero Energy Corporation	20240124	130.48	130.89	129.27	130.15	3140836	129.1685	down	up	incorrect
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20240124	8.36	8.425	8.265	8.34	598869	8.34	down	up	incorrect
VLT.US	Invesco High Income Trust II	20240124	10.39	10.39	10.35	10.36	21600	10.36	down	up	incorrect
VMC.US	Vulcan Materials Company	20240124	224.05	224.27	219.73	219.8	823068	219.8	down	up	incorrect
VMI.US	Valmont Industries Inc	20240124	232.38	232.6556	227.01	228.04	124044	228.04	down	up	incorrect
VMO.US	Invesco Municipal Opportunity Trust	20240124	9.42	9.44	9.39	9.4	191600	9.4	down	up	incorrect
VNCE.US	Vince Holding Corp	20240124	3.14	3.16	2.97	3.02	15098	3.02	down	up	incorrect
VNO.US	Vornado Realty Trust	20240124	28.64	28.64	27.52	27.69	1977803	27.69	down	down	correct
VNT.US	Vontier Corporation	20240124	35.5	35.5	34.475	34.56	474800	34.56	down	down	correct
VOC.US	VOC Energy Trust	20240124	7.42	7.49	7.3	7.34	94558	7.1528	down	down	correct
VOYA.US	Voya Financial Inc	20240124	72.15	72.5	71.88	71.95	439820	71.95	down	down	correct
VPG.US	Vishay Precision Group Inc	20240124	32.01	32.74	31.61	32.5	93323	32.5	up	up	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20240124	10.04	10.06	10.01	10.02	23200	10.02	down	down	correct
VRT.US	Vertiv Holdings Co	20240124	54.38	55.05	52.8	52.82	8007700	52.82	down	down	correct
VSH.US	Vishay Intertechnology Inc	20240124	22.96	22.96	22.44	22.53	806534	22.53	down	down	correct
VST.US	Vistra Corp	20240124	40.13	40.16	39.135	39.23	1918413	39.23	down	down	correct
VSTO.US	Vista Outdoor Inc	20240124	29.46	29.46	28.26	28.27	380584	28.27	down	down	correct
VTEX.US	VTEX	20240124	8.09	8.26	7.97	8	246520	8	down	down	correct
VTN.US	Invesco Trust for Investment Grade New York Municipals	20240124	10.38	10.39	10.31	10.34	37900	10.34	down	down	correct
VTOL.US	Bristow Group Inc	20240124	26.89	26.95	26.57	26.84	117900	26.84	down	down	correct
VTR.US	Ventas Inc	20240124	48.32	48.32	47.21	47.55	1865492	47.55	down	down	correct
VVI.US	Viad Corp	20240124	34.99	35.24	34.54	34.69	53155	34.69	down	down	correct
VVR.US	Invesco Senior Income Trust	20240124	4.1	4.1	4.05	4.08	689900	4.08	down	down	correct
VVV.US	Valvoline Inc	20240124	36.83	36.9599	36.31	36.45	739365	36.45	down	down	correct
VZ.US	Verizon Communications Inc	20240124	42.23	42.34	41.19	41.28	27910400	41.28	down	down	correct
VZIO.US	VIZIO Holding Corp	20240124	7.6	7.6	7.105	7.14	678500	7.14	down	down	correct
W.US	Wayfair Inc	20240124	57.18	58.04	54.5172	54.77	5147105	54.77	down	down	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20240124	129.66	130.15	128.96	129.5	860041	129.5	down	down	correct
WAL.US	Western Alliance Bancorporation	20240124	66.63	67.385	65.195	66.39	1386669	66.39	down	down	correct
WAT.US	Waters Corporation	20240124	317.18	320.19	309.7	312.42	330147	312.42	down	down	correct
WBS.US	Webster Financial Corporation	20240124	50.8	52.42	50.74	51.41	1470216	50.974	up	up	correct
WCC.US	WESCO International Inc	20240124	174.91	175.03	170.5	170.7	199359	170.7	down	down	correct
WCN.US	Waste Connections Inc	20240124	153.96	154.58	151.43	151.8	1391693	151.8	down	down	correct
WD.US	Walker & Dunlop Inc	20240124	101.2	101.2	97.83	97.97	101853	97.97	down	down	correct
WDH.US	Waterdrop Inc	20240124	1.06	1.06	0.9722	1	132780	1	down	down	correct
WDI.US	Western Asset Diversified Income Fund	20240124	14.17	14.18	14.08	14.17	223700	14.17
WEA.US	Western Asset Premier Bond Fund	20240124	11.14	11.14	11.03	11.09	26000	11.09	down	down	correct
WEAV.US	Weave Communications Inc.	20240124	11.66	12.356	11.61	12.14	678600	12.14	up	up	correct
WEC.US	WEC Energy Group Inc	20240124	80.41	80.58	78.74	79.06	2772900	79.06	down	down	correct
WELL.US	Welltower Inc	20240124	89.95	89.95	87.04	87.13	1943174	87.13	down	down	correct
WES.US	Western Midstream Partners LP	20240124	28.8	29.09	28.76	28.97	840146	28.4129	up	up	correct
WEX.US	WEX Inc	20240124	204	204.47	201	203.67	329432	203.67	down	down	correct
WF.US	Woori Financial Group Inc	20240124	29.45	29.52	29.18	29.44	61137	29.44	down	down	correct
WFC.US	Wells Fargo & Company	20240124	49.37	50.09	49.25	49.49	17776000	49.1448	up	up	correct
WFG.US	West Fraser Timber Co. Ltd	20240124	82.15	82.77	80.07	80.13	75509	80.13	down	down	correct
WGO.US	Winnebago Industries Inc	20240124	69.82	69.82	66.945	67.81	629183	67.81	down	down	correct
WH.US	Wyndham Hotels & Resorts Inc	20240124	79.06	79.1	77.77	77.87	653100	77.87	down	down	correct
WHD.US	Cactus Inc	20240124	39.69	40.82	39.1	40.56	535245	40.56	up	up	correct
WHG.US	Westwood Holdings Group Inc	20240124	11.75	12.05	11.695	12.01	9778	12.01	up	down	incorrect
WHR.US	Whirlpool Corporation	20240124	111.56	112.47	109.57	110.36	1004800	110.36	down	up	incorrect
WIA.US	Western Asset Inflation	20240124	8.07	8.1	8.04	8.05	46300	8.05	down	up	incorrect
WIT.US	Wipro Limited	20240124	5.8	5.8	5.74	5.75	2166642	5.75	down	up	incorrect
WIW.US	Western Asset Inflation	20240124	8.53	8.55	8.48	8.49	285000	8.49	down	up	incorrect
WK.US	Workiva Inc	20240124	100	100.12	97.86	97.89	492033	97.89	down	up	incorrect
WLK.US	Westlake Chemical Corporation	20240124	140.23	141.91	135.91	136.64	499106	136.64	down	up	incorrect
WLKP.US	Westlake Chemical Partners LP	20240124	23.25	23.285	23.0601	23.13	10967	22.6636	down	up	incorrect
WM.US	Waste Management Inc	20240124	185.98	186.3999	183.68	183.8	1436789	183.8	down	up	incorrect
WMB.US	The Williams Companies Inc	20240124	34.11	34.27	33.97	34.03	5476000	34.03	down	up	incorrect
WMK.US	Weis Markets Inc	20240124	61.05	61.32	60.725	60.97	57581	60.97	down	down	correct
WMS.US	Advanced Drainage Systems Inc	20240124	132.09	132.16	128.19	128.51	302173	128.51	down	down	correct
WMT.US	Walmart Inc	20240124	162.9	163.07	160.32	160.5	7644300	160.5	down	down	correct
WNC.US	Wabash National Corporation	20240124	25.64	25.64	25.13	25.31	301452	25.31	down	down	correct
WNS.US	WNS (Holdings) Limited	20240124	70.33	70.33	68.17	68.43	295495	68.43	down	down	correct
WOLF.US	Wolfspeed Inc	20240124	37	37.2399	35.1001	35.92	3682476	35.92	down	down	correct
WOR.US	Worthington Industries Inc	20240124	54.59	54.64	53.83	54.3	223096	54.3	down	down	correct
WOW.US	WideOpenWest Inc	20240124	3.84	3.84	3.63	3.65	350854	3.65	down	down	correct
WPC.US	W. P. Carey Inc	20240124	65.64	65.76	63.421	63.71	1475944	63.71	down	down	correct
WPM.US	Wheaton Precious Metals Corp	20240124	48.01	48.2849	45.97	45.99	1463461	45.99	down	up	incorrect
WPP.US	WPP plc	20240124	48.31	48.32	47.7	47.79	117895	47.79	down	up	incorrect
WRB.US	W. R. Berkley Corporation	20240124	77.93	78.27	77.49	77.69	1902773	77.69	down	up	incorrect
WRBY.US	Warby Parker Inc.	20240124	13.51	13.51	13.04	13.05	702900	13.05	down	up	incorrect
WRK.US	WestRock Company	20240124	40.86	41.04	40.635	40.8	1675391	40.8	down	down	correct
WSM.US	Williams	20240124	212.52	212.52	206	207.72	460924	207.72	down	down	correct
WSO.US	Watsco Inc	20240124	399.9	399.9	386.33	387.31	325100	387.31	down	down	correct
WSR.US	Whitestone REIT	20240124	12.79	12.84	12.505	12.55	232744	12.5111	down	down	correct
WST.US	West Pharmaceutical Services Inc	20240124	353.98	355.62	348.67	348.71	421580	348.5218	down	down	correct
WTI.US	W&T Offshore Inc	20240124	2.97	3.08	2.91	3.07	3269421	3.07	up	up	correct
WTM.US	White Mountains Insurance Group Ltd	20240124	1601.01	1602.299	1582.25	1585.31	7230	1585.31	down	down	correct
WTRG.US	Essential Utilities Inc	20240124	37.48	37.48	35.745	35.78	2201731	35.78	down	down	correct
WTS.US	Watts Water Technologies Inc	20240124	202.94	202.94	197.56	198.11	62849	198.11	down	down	correct
WTTR.US	Select Energy Services Inc	20240124	7.31	7.39	7.25	7.38	627496	7.38	up	up	correct
WU.US	The Western Union Company	20240124	12.51	12.58	12.33	12.35	2670775	12.35	down	down	correct
WWW.US	Wolverine World Wide Inc	20240124	8.73	8.75	8.365	8.38	575805	8.38	down	down	correct
WY.US	Weyerhaeuser Company	20240124	33.62	33.7	33.05	33.13	4352922	33.13	down	down	correct
X.US	United States Steel Corporation	20240124	48.69	48.85	48.28	48.37	8317032	48.37	down	down	correct
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20240124	7.16	7.1823	7.16	7.17	168710	7.17	up	up	correct
XHR.US	Xenia Hotels & Resorts Inc	20240124	13.33	13.33	13.15	13.27	1168402	13.27	down	down	correct
XIN.US	Xinyuan Real Estate Co. Ltd	20240124	2.79	2.89	2.59	2.8299	6141	2.8299	up	up	correct
XOM.US	Exxon Mobil Corporation	20240124	98.32	99.65	97.74	99.6	17330650	99.6	up	up	correct
XPEV.US	XPeng Inc	20240124	9.93	10.08	9.16	9.2	24059000	9.2	down	down	correct
XPO.US	XPO Logistics Inc	20240124	85.95	85.95	83.82	84.02	924505	84.02	down	down	correct
XPOF.US	Xponential Fitness Inc.	20240124	12.28	12.36	11.74	11.74	291500	11.74	down	down	correct
XPRO.US	Frank’s International NV	20240124	18.1	18.61	17.93	18.54	1645700	18.54	up	up	correct
XYF.US	X Financial	20240124	4.1	4.16	4.09	4.1	16193	4.1
XYL.US	Xylem Inc	20240124	114.31	114.5	111.66	111.7	876398	111.7	down	down	correct
YALA.US	Yalla Group Limited	20240124	5.39	5.39	5.235	5.29	303900	5.29	down	down	correct
YCBD.US	PA	20240124	0.5721	0.625	0.51	0.61	22305	0.61	up	up	correct
YELP.US	Yelp Inc	20240124	45.28	45.45	44.54	44.57	452699	44.57	down	down	correct
YETI.US	YETI Holdings Inc	20240124	47.31	47.31	44.7	44.73	795393	44.73	down	down	correct
YEXT.US	Yext Inc	20240124	6.25	6.25	6.005	6.05	564505	6.05	down	down	correct
YMM.US	Full Truck Alliance Co. Ltd.	20240124	6.89	7.09	6.79	6.86	11410100	6.86	down	down	correct
YOU.US	Clear Secure Inc.	20240124	19.44	20.04	19.25	19.63	3084598	19.63	up	up	correct
YPF.US	YPF Sociedad Anónima	20240124	16	16.69	15.98	16.44	2677813	16.44	up	up	correct
YRD.US	Yiren Digital Ltd	20240124	4.55	4.78	4.5367	4.75	260301	4.75	up	up	correct
YSG.US	Yatsen Holding Limited	20240124	0.731	0.731	0.7	0.718	265200	0.718	down	down	correct
YUM.US	Yum! Brands Inc	20240124	131.75	131.76	129.19	129.44	1790139	129.44	down	down	correct
YUMC.US	Yum China Holdings Inc	20240124	37.02	38.36	36.96	37.09	5037600	37.09	up	up	correct
ZBH.US	Zimmer Biomet Holdings Inc	20240124	121.06	121.31	119.455	120.52	2376233	120.52	down	down	correct
ZEPP.US	Zepp Health Corporation	20240124	1.59	1.6	1.52	1.52	56891	1.52	down	up	incorrect
ZETA.US	Zeta Global Holdings Corp.	20240124	10.1	10.12	9.82	9.87	781039	9.87	down	up	incorrect
ZH.US	Zhihu Inc	20240124	0.85	0.859	0.832	0.844	3431000	0.844	down	up	incorrect
ZIM.US	ZIM Integrated Shipping Services Ltd	20240124	13.52	14.4	13.4	14.06	7757800	14.06	up	down	incorrect
ZIP.US	ZipRecruiter Inc	20240124	15.01	15.085	14.735	14.76	315308	14.76	down	up	incorrect
ZTO.US	ZTO Express (Cayman) Inc	20240124	18.05	18.22	17.46	17.48	3461850	17.48	down	up	incorrect
ZTR.US	Virtus Total Return Fund Inc	20240124	5.24	5.27	5.2	5.21	263800	5.21	down	up	incorrect
ZTS.US	Zoetis Inc	20240124	188.81	189.6964	185.93	186.07	1837659	186.07	down	up	incorrect
ZUO.US	Zuora Inc	20240124	9.5	9.6	9.19	9.21	1023221	9.21	down	up	incorrect
ZVIA.US	Zevia PBC	20240124	1.76	1.787	1.68	1.68	145100	1.68	down	up	incorrect
ZWS.US	Zurn Water Solutions Corp	20240124	29.43	29.43	28.53	28.6	1134200	28.6	down	up	incorrect
ZYME.US	Zymeworks Inc	20240124	10.35	10.43	10.11	10.2	518000	10.2	down	up	incorrect