CollectAI

close-nyse_stocks

2024/03/11

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20240311	148	149.28	146.12	147.29	1397577	147.29	down	down	correct
AA.US	Alcoa Corporation	20240311	29.58	30.79	29.48	30.49	6274500	30.49	up	up	correct
AAN.US	Aaron’s Company Inc	20240311	7.25	7.35	7.025	7.06	207672	6.9336	down	down	correct
AAP.US	Advance Auto Parts Inc	20240311	72.77	76.01	70.45	75.77	3797655	75.77	up	up	correct
AAT.US	American Assets Trust Inc	20240311	20.99	21.23	20.93	21.16	170012	21.16	up	up	correct
AB.US	AllianceBernstein Holding L.P	20240311	33.85	33.94	33.5375	33.62	199701	33.62	down	down	correct
ABBV.US	AbbVie Inc	20240311	178.41	181.26	178.24	179.63	5134817	179.63	up	up	correct
ABEV.US	Ambev S.A	20240311	2.56	2.575	2.53	2.55	5940452	2.55	down	down	correct
ABG.US	Asbury Automotive Group Inc	20240311	208.72	210.61	206.25	210.52	193075	210.52	up	up	correct
ABM.US	ABM Industries Incorporated	20240311	41.91	42.32	41.61	42.01	815032	42.01	up	up	correct
ABR.US	PD	20240311	18.56	18.65	18.14	18.14	16618	18.14	down	down	correct
ABT.US	Abbott Laboratories	20240311	120.93	121.42	119.62	120.19	3886000	120.19	down	down	correct
AC.US	Associated Capital Group Inc	20240311	33.2	33.7089	33.16	33.7089	6265	33.7089	up	up	correct
ACA.US	Arcosa Inc	20240311	84.77	84.77	83.6	83.86	161524	83.86	down	down	correct
ACCO.US	ACCO Brands Corporation	20240311	5.45	5.48	5.36	5.39	529680	5.3153	down	down	correct
ACI.US	Albertsons Companies Inc	20240311	20.79	20.93	20.71	20.85	1517682	20.85	up	down	incorrect
ACM.US	AECOM	20240311	91.3	91.545	89.96	91.35	532068	91.35	up	down	incorrect
ACN.US	Accenture plc	20240311	374.38	375.56	367.07	373.22	2220098	373.22	down	up	incorrect
ACP.US	PA	20240311	24.25	24.25	23.58	23.58	976	23.258	down	up	incorrect
ACR.US	PD	20240311	22.63	22.8	22.51	22.51	3280	22.0239	down	up	incorrect
ACRE.US	Ares Commercial Real Estate Corporation	20240311	7.51	7.695	7.51	7.65	469214	7.395	up	down	incorrect
ACV.US	AllianzGI Diversified Income & Convertible Fund	20240311	23.07	23.392	23.04	23.29	51200	23.29	up	down	incorrect
ADCT.US	ADC Therapeutics SA	20240311	4.5	4.72	4.44	4.45	445349	4.45	down	up	incorrect
ADM.US	Archer	20240311	54.69	55.56	54.6701	54.91	5209637	54.91	up	down	incorrect
ADNT.US	Adient plc	20240311	35.1	35.62	35.1	35.31	1046657	35.31	up	down	incorrect
ADT.US	ADT Inc	20240311	6.53	6.5925	6.495	6.55	10042590	6.4954	up	down	incorrect
ADX.US	Adams Diversified Equity Fund Inc	20240311	19.14	19.19	19.03	19.18	173800	19.18	up	up	correct
AEE.US	Ameren Corporation	20240311	73.08	73.89	73.045	73.65	1578287	72.98	up	up	correct
AEFC.US	AEFC	20240311	22.44	22.509	22.301	22.4	24000	22.4	down	down	correct
AEG.US	Aegon N.V	20240311	5.8	5.815	5.76	5.8	1289116	5.8
AEL.US	PA	20240311	23.56	23.6799	23.45	23.47	33743	23.47	down	down	correct
AEM.US	Agnico Eagle Mines Limited	20240311	54.43	55.76	54.31	55.64	3716420	55.64	up	up	correct
AEO.US	American Eagle Outfitters Inc	20240311	22.07	22.69	21.86	22.52	5848268	22.52	up	up	correct
AER.US	AerCap Holdings N.V	20240311	81.29	81.78	80.9	81.45	1469433	81.45	up	up	correct
AES.US	The AES Corporation	20240311	16.28	16.67	16.17	16.39	10349400	16.39	up	up	correct
AEVA.US	WT	20240311	0.1222	0.13	0.121	0.1299	20274	0.1299	up	up	correct
AFB.US	AllianceBernstein National Municipal Income Fund	20240311	11.01	11.0135	10.96	11	20574	11	down	down	correct
AFG.US	American Financial Group Inc	20240311	128.48	129.53	128.22	129.47	365570	129.47	up	up	correct
AFGB.US	American Financial Group Inc	20240311	24.81	24.81	24.6	24.75	5200	24.3852	down	down	correct
AFGC.US	American Financial Group Inc	20240311	22.01	22.2	21.9	22.02	6200	22.02	up	up	correct
AFGD.US	American Financial Group Inc	20240311	23.66	23.79	23.535	23.6	3100	23.6	down	down	correct
AFGE.US	American Financial Group Inc	20240311	20.53	20.53	20.02	20.3	3300	20.3	down	down	correct
AFL.US	Aflac Incorporated	20240311	81.91	83.19	81.91	83.17	1739074	83.17	up	up	correct
AFT.US	Apollo Senior Floating Rate Fund Inc	20240311	14.34	14.39	14.3	14.34	54469	14.2055
AG.US	First Majestic Silver Corp	20240311	5.32	5.54	5.25	5.45	8787563	5.4451	up	up	correct
AGCO.US	AGCO Corporation	20240311	112.8	114.78	112.8	114.68	612089	114.68	up	up	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20240311	9.5	9.53	9.47	9.53	28693	9.4657	up	up	correct
AGI.US	Alamos Gold Inc	20240311	13.4	13.91	13.33	13.76	5763503	13.7348	up	up	correct
AGL.US	agilon health inc	20240311	5.92	6.09	5.86	5.96	3206301	5.96	up	up	correct
AGM.US	PG	20240311	20.65	20.65	20.55	20.55	3321	20.2463	down	down	correct
AGO.US	Assured Guaranty Ltd	20240311	89.74	90.03	89.15	89.49	394562	89.49	down	down	correct
AGR.US	Avangrid Inc	20240311	35.73	35.865	35.4	35.51	1993190	35.51	down	down	correct
AGRO.US	Adecoagro S.A	20240311	10.1	10.19	10.075	10.18	250949	10.18	up	up	correct
AGS.US	PlayAGS Inc	20240311	8.94	9.11	8.84	8.96	174164	8.96	up	up	correct
AGTI.US	Agiliti Inc	20240311	9.92	9.94	9.91	9.94	759717	9.94	up	up	correct
AGX.US	Argan Inc	20240311	49.15	49.366	48.32	49.18	37161	49.18	up	up	correct
AHH.US	PA	20240311	22.475	22.59	22.45	22.55	7417	22.1327	up	up	correct
AHL.US	PE	20240311	20.8	20.9999	20.8	20.82	7160	20.4671	up	up	correct
AHT.US	PI	20240311	13.5	13.7811	13.4999	13.7811	1458	13.3065	up	up	correct
AI.US	C3.ai Inc	20240311	31.5	32.1891	30.81	30.87	4776407	30.87	down	down	correct
AIF.US	Apollo Tactical Income Fund Inc	20240311	15.08	15.08	14.98	14.99	67162	14.8526	down	down	correct
AIG.US	PA	20240311	24.99	25	24.98	24.985	30157	24.985	down	down	correct
AIN.US	Albany International Corp	20240311	94.67	95.29	94.19	94.97	62537	94.7053	up	up	correct
AIO.US	Virtus AllianzGI Artificial Intell & Tech Opps	20240311	19.74	19.791	19.63	19.64	72500	19.64	down	down	correct
AIR.US	AAR Corp	20240311	64.46	65.12	63.02	63.45	265927	63.45	down	down	correct
AIRC.US	Apartment Income REIT Corp	20240311	32.23	32.41	31.98	32.13	1505222	32.13	down	down	correct
AIT.US	Applied Industrial Technologies Inc	20240311	184.3	184.31	180.52	182.62	225677	182.62	down	down	correct
AIV.US	Apartment Investment and Management Company	20240311	7.76	7.79	7.69	7.74	1060957	7.74	down	down	correct
AIZ.US	Assurant Inc	20240311	178.03	178.615	176.455	178.35	299402	178.35	up	up	correct
AIZN.US	Assurant Inc	20240311	22.31	22.31	21.96	22.15	29200	21.8298	down	down	correct
AJG.US	Arthur J. Gallagher & Co	20240311	251.4	252.85	250.09	252.71	665082	252.71	up	down	incorrect
AJX.US	Great Ajax Corp	20240311	3.98	4.01	3.95	3.96	125245	3.8605	down	up	incorrect
AJXA.US	Great Ajax Corp. 7.25 CV SR NT 24	20240311	25.22	25.24	25.22	25.24	4919	24.7876	up	down	incorrect
AKA.US	A.K.A. BRANDS HOLDING CORP.	20240311	10.83	10.85	9.635	10.02	10211	10.02	down	up	incorrect
AKO.US	B	20240311	14.93	15.99	14.93	15.96	7700	15.96	up	up	correct
AKR.US	Acadia Realty Trust	20240311	16.45	16.58	16.405	16.53	705535	16.3459	up	up	correct
AL.US	PA	20240311	25.33	25.385	25.24	25.385	17001	25.385	up	up	correct
ALB.US	Albemarle Corporation	20240311	119.37	125.84	119.37	124.75	4130149	124.3533	up	up	correct
ALC.US	Alcon AG	20240311	87.7	88.2312	87.28	88.15	762915	88.15	up	up	correct
ALCC.US	AltC Acquisition Corp.	20240311	10.8	10.82	10.76	10.8	75328	10.8
ALE.US	ALLETE Inc	20240311	57.59	58.51	57.59	58.35	206253	58.35	up	up	correct
ALEX.US	Alexander & Baldwin Inc	20240311	16.58	16.72	16.48	16.59	267778	16.366	up	up	correct
ALG.US	Alamo Group Inc	20240311	203.79	203.79	201.01	202.41	61615	202.41	down	down	correct
ALIT.US	Alight Inc	20240311	9.07	9.155	8.98	9.05	2659929	9.05	down	down	correct
ALK.US	Alaska Air Group Inc	20240311	36.5	37.43	36	37.36	2116587	37.36	up	down	incorrect
ALL.US	The Allstate Corporation	20240311	156.57	159.98	156.45	159.94	1582062	159.94	up	down	incorrect
ALLE.US	Allegion plc	20240311	130.48	131.39	129.345	131.04	720489	130.5662	up	down	incorrect
ALSN.US	Allison Transmission Holdings Inc	20240311	73.84	74.7	73.16	74.56	568097	74.56	up	down	incorrect
ALTG.US	PA	20240311	25.77	26.2299	25.77	26.22	518	26.22	up	down	incorrect
ALV.US	Autoliv Inc	20240311	117.2	119.315	117.13	118.72	661760	118.72	up	down	incorrect
ALX.US	Alexander's Inc	20240311	217.43	217.43	215.99	215.99	6160	215.99	down	up	incorrect
AM.US	Antero Midstream Corporation	20240311	13.31	13.71	13.3	13.68	2899845	13.68	up	down	incorrect
AMBC.US	Ambac Financial Group Inc	20240311	15.31	15.52	15.2	15.44	277449	15.44	up	down	incorrect
AMBP.US	Ardagh Metal Packaging S.A	20240311	3.46	3.52	3.45	3.5	762971	3.4	up	down	incorrect
AMC.US	AMC Entertainment Holdings Inc	20240311	4.3	4.5	4.25	4.36	12463050	4.36	up	down	incorrect
AMCR.US	Amcor plc	20240311	9.36	9.525	9.36	9.47	6282198	9.47	up	up	correct
AME.US	AMETEK Inc	20240311	180.8	181.31	178.92	180.86	582582	180.86	up	up	correct
AMG.US	Affiliated Managers Group Inc	20240311	158.8	159.5699	157.9968	158.76	150716	158.76	down	down	correct
AMH.US	PH	20240311	25.16	25.2733	25.01	25.06	3177	24.6694	down	down	correct
AMK.US	AssetMark Financial Holdings Inc	20240311	36.14	36.255	35.5	35.65	130740	35.65	down	down	correct
AMN.US	AMN Healthcare Services Inc	20240311	60.53	61.49	59.18	59.39	698935	59.39	down	down	correct
AMP.US	Ameriprise Financial Inc	20240311	410.33	413.07	407.49	411.69	395269	411.69	up	up	correct
AMPY.US	Amplify Energy Corp	20240311	5.88	5.98	5.62	5.97	2868596	5.97	up	up	correct
AMR.US	Alpha Metallurgical Resources Inc	20240311	371.37	371.37	340.29	344.11	361129	344.11	down	down	correct
AMRC.US	Ameresco Inc	20240311	20.94	21.99	20.94	21.32	414592	21.32	up	up	correct
AMRX.US	Amneal Pharmaceuticals Inc	20240311	5.39	5.485	5.36	5.38	967542	5.38	down	down	correct
AMT.US	American Tower Corporation (REIT)	20240311	205.93	208.32	204.86	206.75	2006252	206.75	up	up	correct
AMWL.US	American Well Corporation	20240311	1.03	1.06	1	1	663416	1	down	down	correct
AMX.US	América Móvil S.A.B. de C.V	20240311	19.13	19.21	18.955	18.96	740159	18.96	down	down	correct
AN.US	AutoNation Inc	20240311	148.56	149.38	147.305	148.38	234305	148.38	down	down	correct
ANET.US	Arista Networks Inc	20240311	269.32	271.78	263.6	271.02	2028133	271.02	up	up	correct
ANF.US	Abercrombie & Fitch Co	20240311	117.6	119.33	114.49	116.54	2273946	116.54	down	down	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20240311	8.17	8.17	8.13	8.15	148290	8.0931	down	down	correct
AOMR.US	Angel Oak Mortgage Inc.	20240311	10.35	10.37	10.26	10.35	19680	10.35
AON.US	Aon plc	20240311	316	318.06	314.35	317.97	554426	317.97	up	up	correct
AOS.US	A. O. Smith Corporation	20240311	85.64	85.83	84.622	85.31	699401	85.31	down	down	correct
AP.US	Ampco	20240311	2.57	2.57	2.45	2.54	34806	2.54	down	down	correct
APAM.US	Artisan Partners Asset Management Inc	20240311	44.59	44.98	44.32	44.81	411795	44.81	up	up	correct
APD.US	Air Products and Chemicals Inc	20240311	243.25	249.34	242.42	247.94	1452000	246.1348	up	up	correct
APG.US	APi Group Corporation	20240311	38.7	38.92	38.305	38.59	1348032	38.59	down	down	correct
APH.US	Amphenol Corporation	20240311	110.57	110.57	108.815	109.88	2174167	109.6588	down	down	correct
APLE.US	Apple Hospitality REIT Inc	20240311	16.81	16.985	16.75	16.78	2137413	16.6974	down	down	correct
AQN.US	Algonquin Power & Utilities Corp	20240311	6.44	6.565	6.415	6.42	6902381	6.3043	down	down	correct
AQNB.US	AQNB	20240311	25.27	25.28	25.2	25.28	7700	24.8911	up	up	correct
AQNU.US	Algonquin Power & Utilities Corp Unit	20240311	21.83	22.2302	21.83	22.01	32460	22.01	up	up	correct
AR.US	Antero Resources Corporation	20240311	26.46	26.54	25.84	26.32	5158444	26.32	down	down	correct
ARC.US	ARC Document Solutions Inc	20240311	2.62	2.6299	2.57	2.61	119359	2.61	down	down	correct
ARCH.US	Arch Resources Inc	20240311	182.73	182.73	173.8	176.4	666780	176.4	down	down	correct
ARCO.US	Arcos Dorados Holdings Inc	20240311	11.51	11.61	11.44	11.53	578971	11.53	up	up	correct
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20240311	14.02	14.02	13.96	13.99	84093	13.875	down	down	correct
ARE.US	Alexandria Real Estate Equities Inc	20240311	127	128.37	126.68	126.87	942177	125.5726	down	up	incorrect
ARES.US	Ares Management Corporation	20240311	133.16	133.55	131.85	132.59	916995	131.6747	down	up	incorrect
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20240311	23	23.05	22.98	22.98	1400	22.98	down	up	incorrect
ARI.US	Apollo Commercial Real Estate Finance Inc	20240311	10.97	11.095	10.97	11.06	529309	10.7103	up	down	incorrect
ARL.US	American Realty Investors Inc	20240311	20.21	20.21	19.49	19.81	3100	19.81	down	down	correct
ARLO.US	Arlo Technologies Inc	20240311	11.15	11.3	11.01	11.09	780792	11.09	down	down	correct
ARMK.US	Aramark	20240311	31.7	31.92	31.49	31.79	2225581	31.79	up	up	correct
AROC.US	Archrock Inc	20240311	17.92	18.11	17.76	18.06	753700	18.06	up	up	correct
ARR.US	PC	20240311	21.2165	21.4499	20.875	20.91	50725	20.7658	down	down	correct
ARW.US	Arrow Electronics Inc	20240311	119.53	121.05	118.62	120.87	442088	120.87	up	up	correct
ASA.US	ASA Gold and Precious Metals Limited	20240311	15	15.17	14.945	15.17	148269	15.17	up	up	correct
ASAI.US	Sendas Distribuidora S.A.	20240311	14.35	14.58	14.3	14.31	211016	14.31	down	down	correct
ASAN.US	Asana Inc	20240311	18.9	19.2	18.71	18.79	5049870	18.79	down	down	correct
ASB.US	PF	20240311	19.74	19.74	19.5501	19.551	3037	19.551	down	down	correct
ASC.US	Ardmore Shipping Corporation	20240311	15.78	15.85	15.565	15.64	612388	15.64	down	down	correct
ASG.US	Liberty All	20240311	5.45	5.47	5.41	5.42	244400	5.42	down	down	correct
ASGI.US	Aberdeen Standard Global Infrastructure Income Fund	20240311	17.74	17.749	17.571	17.69	52400	17.5412	down	up	incorrect
ASGN.US	ASGN Incorporated	20240311	102.39	102.62	100.72	101.64	199556	101.64	down	up	incorrect
ASH.US	Ashland Global Holdings Inc	20240311	95.61	96.66	95.51	96.63	263732	96.63	up	down	incorrect
ASIX.US	AdvanSix Inc	20240311	26.65	27.15	26.65	27.09	78110	27.09	up	down	incorrect
ASPN.US	Aspen Aerogels Inc	20240311	17.01	17.81	17	17.42	629964	17.42	up	down	incorrect
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20240311	295.34	295.34	291.16	294.11	33618	294.11	down	up	incorrect
ASX.US	ASE Technology Holding Co. Ltd	20240311	11.05	11.09	10.8	10.99	8259340	10.99	down	up	incorrect
ATEN.US	A10 Networks Inc	20240311	13.79	14.755	13.61	14.66	1589318	14.66	up	down	incorrect
ATGE.US	Adtalem Global Education Inc	20240311	50	50.44	49.5109	50.09	301121	50.09	up	down	incorrect
ATH.US	PD	20240311	18.59	18.77	18.5	18.74	23433	18.4396	up	down	incorrect
ATHM.US	Autohome Inc	20240311	26.14	26.71	26.14	26.37	335966	26.37	up	down	incorrect
ATI.US	Allegheny Technologies Incorporated	20240311	50.23	50.41	48.3	49.42	992505	49.42	down	down	correct
ATKR.US	Atkore Inc	20240311	167.12	169.22	165	168.61	380813	168.61	up	up	correct
ATO.US	Atmos Energy Corporation	20240311	116.04	117.14	115.5	117	845153	117	up	up	correct
ATR.US	AptarGroup Inc	20240311	142.79	143.38	141.975	142.74	226663	142.74	down	down	correct
ATUS.US	Altice USA Inc	20240311	2.72	2.85	2.63	2.63	1301645	2.63	down	down	correct
AU.US	AngloGold Ashanti Limited	20240311	22.22	23.08	22.22	22.85	2263919	22.6602	up	up	correct
AUST.US	Austin Gold Corp.	20240311	1.16	1.2307	1.13	1.1801	39953	1.1801	up	up	correct
AVA.US	Avista Corporation	20240311	34.14	34.7896	34	34.54	424195	34.54	up	up	correct
AVAL.US	Grupo Aval Acciones y Valores S.A	20240311	2.56	2.56	2.45	2.5	23527	2.4887	down	down	correct
AVB.US	AvalonBay Communities Inc	20240311	186.95	187.32	184.63	184.69	507611	182.9522	down	down	correct
AVD.US	American Vanguard Corporation	20240311	10.76	10.93	10.675	10.85	121205	10.8242	up	up	correct
AVK.US	Advent Convertible and Income Fund	20240311	12	12.1	11.95	12.06	78500	11.9434	up	up	correct
AVNS.US	Avanos Medical Inc	20240311	19.87	20.2099	19.71	19.74	204505	19.74	down	down	correct
AVNT.US	Avient Corporation	20240311	41.36	41.87	41.21	41.8	484900	41.537	up	up	correct
AVY.US	Avery Dennison Corporation	20240311	215.29	216.63	212.08	215.97	309004	215.97	up	up	correct
AWF.US	AllianceBernstein Global High Income Fund	20240311	10.37	10.3789	10.3101	10.37	159045	10.37
AWI.US	Armstrong World Industries Inc	20240311	121.31	121.31	119.71	120.67	347107	120.67	down	down	correct
AWK.US	American Water Works Company Inc	20240311	118.06	121.07	118.06	120.33	1574522	120.33	up	up	correct
AWP.US	Aberdeen Global Premier Properties Fund	20240311	3.85	3.85	3.8	3.83	177356	3.7895	down	down	correct
AWR.US	American States Water Company	20240311	72.14	74.4	72.14	73.94	291235	73.94	up	up	correct
AX.US	Axos Financial Inc	20240311	51.32	51.76	50.68	50.74	460666	50.74	down	down	correct
AXL.US	American Axle & Manufacturing Holdings Inc	20240311	6.67	6.74	6.525	6.67	2168192	6.67
AXP.US	American Express Company	20240311	221.92	222.36	218.2938	220.19	2808177	220.19	down	down	correct
AXR.US	AMREP Corporation	20240311	23.1	23.7	22.8	23.43	5235	23.43	up	up	correct
AXS.US	PE	20240311	22.33	22.4492	22.2801	22.38	19366	22.38	up	up	correct
AXTA.US	Axalta Coating Systems Ltd	20240311	33.24	33.5499	33.125	33.29	1266905	33.29	up	up	correct
AYI.US	Acuity Brands Inc	20240311	252.88	255.35	252.73	254.63	206100	254.63	up	up	correct
AYX.US	Alteryx Inc	20240311	48.21	48.24	48.2	48.23	4520337	48.23	up	up	correct
AZEK.US	The AZEK Company Inc	20240311	48.4	48.4	47.49	47.75	1773308	47.75	down	down	correct
AZO.US	AutoZone Inc	20240311	3069	3069	3014.72	3060.28	146755	3060.28	down	down	correct
AZUL.US	Azul S.A	20240311	7.4	7.46	7.25	7.25	853771	7.25	down	down	correct
AZZ.US	AZZ Inc	20240311	71	71.48	69.79	70.96	93935	70.96	down	down	correct
B.US	Barnes Group Inc	20240311	37.49	37.57	37.07	37.26	212600	37.26	down	down	correct
BA.US	The Boeing Company	20240311	194.21	196.07	189.8	192.49	14160620	192.49	down	down	correct
BABA.US	Alibaba Group Holding Limited	20240311	74.63	76.06	74.55	74.86	13510360	74.86	up	up	correct
BAC.US	PP	20240311	19.35	19.37	19.2699	19.32	35419	19.32	down	down	correct
BAH.US	Booz Allen Hamilton Holding Corporation	20240311	146.55	146.65	144.18	144.58	550900	144.58	down	down	correct
BAK.US	Braskem S.A	20240311	8.01	8.345	8.01	8.2	787332	8.2	up	up	correct
BALY.US	Bally's Corporation	20240311	10.55	13.75	10.55	13.64	3276708	13.64	up	up	correct
BAM.US	Brookfield Asset Management Inc	20240311	41.9	42	41.265	41.89	548116	41.89	down	down	correct
BAP.US	Credicorp Ltd	20240311	175.57	176.31	172.76	173.12	171811	173.12	down	down	correct
BARK.US	Original Bark Co	20240311	1.44	1.46	1.2675	1.35	1004753	1.35	down	down	correct
BAX.US	Baxter International Inc	20240311	43.65	43.97	43.375	43.48	1973234	43.48	down	down	correct
BB.US	BlackBerry Limited	20240311	2.78	3.115	2.75	3.06	23751449	3.06	up	up	correct
BBAR.US	Banco BBVA Argentina S.A	20240311	7.37	7.4899	6.83	7	1378629	7	down	down	correct
BBD.US	Banco Bradesco S.A	20240311	2.8	2.83	2.782	2.81	16139050	2.81	up	up	correct
BBDC.US	Barings BDC Inc	20240311	9.64	9.78	9.44	9.45	1832224	9.45	down	down	correct
BBDO.US	Banco Bradesco S.A	20240311	2.46	2.52	2.46	2.51	6266	2.51	up	up	correct
BBN.US	BlackRock Taxable Municipal Bond Trust	20240311	16.83	16.84	16.72	16.73	101100	16.637	down	down	correct
BBU.US	Brookfield Business Partners L.P	20240311	20.9371	21.08	20.8676	20.92	4231	20.92	down	down	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20240311	10.84	10.89	10.8101	10.86	802357	10.86	up	up	correct
BBW.US	Build	20240311	24.11	24.4	23.89	24.38	193389	24.2154	up	up	correct
BBWI.US	Bath Body Works Inc	20240311	44.53	45.38	44.035	45.35	2023950	45.35	up	up	correct
BBY.US	Best Buy Co. Inc	20240311	78.61	78.61	76.25	76.4	2455982	75.482	down	down	correct
BC.US	PC	20240311	24.87	24.87	24.855	24.855	1601	24.855	down	down	correct
BCAT.US	BlackRock Capital Allocation Trust	20240311	15.86	15.86	15.76	15.79	145500	15.6626	down	down	correct
BCC.US	Boise Cascade Company	20240311	128.25	128.455	125.465	128.1	269881	128.1	down	down	correct
BCE.US	BCE Inc	20240311	36.59	36.81	36.255	36.45	3613799	35.6955	down	down	correct
BCH.US	Banco de Chile	20240311	23.16	23.21	22.86	23.21	194210	21.4871	up	up	correct
BCO.US	The Brink's Company	20240311	83.64	83.99	82.94	83.93	153584	83.93	up	up	correct
BCS.US	Barclays PLC	20240311	9.02	9.11	9.01	9.11	14785340	9.11	up	up	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20240311	8.67	8.75	8.66	8.75	163500	8.699	up	up	correct
BDC.US	Belden Inc	20240311	89.08	89.08	87.39	87.77	316252	87.7199	down	down	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20240311	8.19	8.2	8.14	8.16	392100	8.1041	down	down	correct
BDN.US	Brandywine Realty Trust	20240311	4.46	4.535	4.425	4.47	1127402	4.47	up	up	correct
BDX.US	Becton Dickinson and Company	20240311	239.68	242.38	238.54	239.5	964208	239.5	down	down	correct
BE.US	Bloom Energy Corporation	20240311	10.29	10.72	10.23	10.46	4495261	10.46	up	up	correct
BEDU.US	Bright Scholar Education Holdings Limited	20240311	2.3599	2.3599	2.02	2.06	12367	2.06	down	down	correct
BEKE.US	KE Holdings Inc	20240311	12.95	13.32	12.91	13.08	10876710	13.08	up	up	correct
BEN.US	Franklin Resources Inc	20240311	27.98	28.42	27.755	28.4	2658716	28.0743	up	up	correct
BEP.US	PA	20240311	18.38	18.38	17.96	17.96	1432	17.96	down	down	correct
BEPH.US	BEPH	20240311	17.13	17.15	17.001	17.13	7000	17.13
BERY.US	Berry Global Group Inc	20240311	60.54	60.88	59.46	60.68	823099	60.68	up	up	correct
BEST.US	BEST Inc	20240311	2.07	2.145	2.05	2.12	21442	2.12	up	up	correct
BF.US	B	20240311	54.51	55.38	54.51	55.16	1826500	55.16	up	up	correct
BFAM.US	Bright Horizons Family Solutions Inc	20240311	117.16	117.895	115.98	116.46	204146	116.46	down	down	correct
BFK.US	BlackRock Municipal Income Trust	20240311	10.47	10.47	10.44	10.45	75300	10.3998	down	down	correct
BFS.US	Saul Centers Inc	20240311	38.69	38.84	38.44	38.83	28185	38.83	up	up	correct
BFZ.US	BlackRock California Municipal Income Trust	20240311	11.95	12	11.95	11.96	26200	11.9091	up	up	correct
BG.US	Bunge Limited	20240311	92.26	94.49	92.2	93.81	1491645	93.81	up	up	correct
BGH.US	Barings Global Short Duration High Yield Fund	20240311	14.39	14.39	14.3101	14.35	36740	14.2437	down	down	correct
BGR.US	BlackRock Energy and Resources Trust	20240311	12.6	12.69	12.55	12.68	36900	12.6149	up	up	correct
BGS.US	B&G Foods Inc	20240311	11.19	11.65	11.19	11.42	996404	11.228	up	up	correct
BGSF.US	BGSF Inc	20240311	9.65	9.7362	9.65	9.69	3376	9.69	up	up	correct
BGT.US	BlackRock Floating Rate Income Trust	20240311	13.05	13.1	13.02	13.03	112400	12.9133	down	down	correct
BGY.US	BlackRock Enhanced International Dividend Trust	20240311	5.5	5.5	5.44	5.46	71900	5.4266	down	down	correct
BH.US	Biglari Holdings Inc	20240311	183.06	191.11	173.9	185	4747	185	up	up	correct
BHC.US	Bausch Health Companies Inc	20240311	9.21	9.265	9.1027	9.12	1121071	9.12	down	down	correct
BHE.US	Benchmark Electronics Inc	20240311	30.87	30.99	29.94	30.1	374553	29.9304	down	down	correct
BHK.US	BlackRock Core Bond Trust	20240311	10.69	10.73	10.63	10.71	126400	10.6354	up	up	correct
BHLB.US	Berkshire Hills Bancorp Inc	20240311	22.5	22.58	22.38	22.4	160923	22.2132	down	down	correct
BHP.US	BHP Group	20240311	55.77	56.22	55.7001	56.13	3077537	56.13	up	up	correct
BHR.US	PD	20240311	20.25	20.25	19.9	19.9	4988	19.3684	down	down	correct
BHV.US	BlackRock Virginia Municipal Bond Trust	20240311	11.02	11.02	11.02	11.02	0	10.9801
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20240311	57.56	57.99	54	55.38	1499873	55.38	down	down	correct
BIG.US	Big Lots Inc	20240311	4.41	4.5945	4.08	4.12	1605504	4.12	down	down	correct
BIGZ.US	Blackrock Innovation & Growth Trust	20240311	8.01	8.05	8	8	420000	7.956	down	down	correct
BILL.US	Bill.com Holdings Inc	20240311	68.27	69.42	67.09	67.62	1614077	67.62	down	down	correct
BIO.US	Bio	20240311	343.72	347.99	341.6446	344.25	112420	344.25	up	up	correct
BIP.US	PB	20240311	17.94	18.2	17.94	18.18	4157	18.18	up	up	correct
BIPC.US	Brookfield Infrastructure Corporation	20240311	35.12	35.42	34.1	34.67	423305	34.67	down	down	correct
BIPH.US	Safeplus International Holdings Limited	20240311	19.4	19.45	18.93	19.43	7832	19.1183	up	up	correct
BIT.US	BlackRock Multi	20240311	15.64	15.7	15.6	15.7	71100	15.5768	up	up	correct
BJ.US	BJ's Wholesale Club Holdings Inc	20240311	75.33	75.495	73.1594	74.27	1849033	74.27	down	down	correct
BK.US	The Bank of New York Mellon Corporation	20240311	55.04	55.885	54.88	55.61	3013054	55.61	up	up	correct
BKD.US	Brookdale Senior Living Inc	20240311	6.03	6.09	5.825	5.88	923912	5.88	down	down	correct
BKE.US	The Buckle Inc	20240311	38.15	38.3	37.42	37.88	294183	37.88	down	down	correct
BKH.US	Black Hills Corporation	20240311	53.85	54.45	53.39	54	457005	54	up	up	correct
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20240311	12.2	12.25	12.16	12.24	28700	12.1834	up	up	correct
BKT.US	BlackRock Income Trust Inc	20240311	12.08	12.09	12.06	12.08	31300	11.9922
BKU.US	BankUnited Inc	20240311	27.54	28	27.2674	27.89	638320	27.89	up	down	incorrect
BLD.US	TopBuild Corp	20240311	406.71	406.71	394.6349	399.72	257863	399.72	down	up	incorrect
BLDR.US	Builders FirstSource Inc	20240311	198.3	198.75	189.74	192.7	1787138	192.7	down	up	incorrect
BLE.US	BlackRock Municipal Income Trust II	20240311	10.89	10.89	10.85	10.86	49800	10.808	down	up	incorrect
BLK.US	BlackRock Inc	20240311	835.65	836.065	822.27	825.16	428843	825.16	down	up	incorrect
BLND.US	Blend Labs Inc.	20240311	3.07	3.1	2.85	2.91	1885595	2.91	down	up	incorrect
BLW.US	BlackRock Limited Duration Income Trust	20240311	14.13	14.19	14.11	14.14	83500	14.0325	up	up	correct
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20240311	28.39	28.78	28.26	28.68	138346	28.68	up	up	correct
BMA.US	Banco Macro S.A	20240311	39.64	39.7921	38.55	38.89	195723	38.89	down	down	correct
BME.US	BlackRock Health Sciences Trust	20240311	42.45	42.54	42.11	42.13	22100	41.9166	down	down	correct
BMEZ.US	BlackRock Health Sciences Trust II	20240311	16.45	16.52	16.43	16.46	220000	16.3695	up	up	correct
BMI.US	Badger Meter Inc	20240311	160.95	160.95	157.26	157.72	115169	157.72	down	down	correct
BML.US	PL	20240311	22.09	22.24	22.09	22.19	14425	22.19	up	up	correct
BMO.US	Bank of Montreal	20240311	93.52	94.56	93.42	94.43	361632	94.43	up	up	correct
BMY.US	Bristol	20240311	53.9	54.56	53.74	54.36	15646380	54.36	up	down	incorrect
BNED.US	Barnes & Noble Education Inc	20240311	0.7389	0.81	0.73	0.76	2334433	0.76	up	down	incorrect
BNL.US	Broadstone Net Lease Inc	20240311	14.81	14.94	14.755	14.79	1167379	14.5123	down	up	incorrect
BNS.US	The Bank of Nova Scotia	20240311	49.96	50.09	49.72	49.93	2834730	49.93	down	up	incorrect
BNY.US	BlackRock New York Municipal Income Trust	20240311	10.64	10.67	10.64	10.66	33200	10.6171	up	down	incorrect
BOE.US	BlackRock Enhanced Global Dividend Trust	20240311	10.28	10.32	10.26	10.32	117000	10.2578	up	down	incorrect
BOH.US	PA	20240311	16.68	16.8796	16.46	16.6	12193	16.6	down	up	incorrect
BOOT.US	Boot Barn Holdings Inc	20240311	88.29	89.215	87.18	87.92	492123	87.92	down	up	incorrect
BORR.US	Borr Drilling Limited	20240311	6.62	6.76	6.52	6.7	2554600	6.7	up	down	incorrect
BOX.US	Box Inc	20240311	29.47	29.65	28.99	29.58	4006960	29.58	up	down	incorrect
BP.US	BP p.l.c	20240311	36.16	36.49	35.96	36.49	7315497	36.49	up	down	incorrect
BPT.US	BP Prudhoe Bay Royalty Trust	20240311	2.12	2.198	2.12	2.18	79802	2.18	up	up	correct
BQ.US	Boqii Holding Limited	20240311	0.27	0.27	0.245	0.256	67700	0.256	down	down	correct
BR.US	Broadridge Financial Solutions Inc	20240311	203.06	203.7	201.155	202.36	296706	201.5624	down	down	correct
BRBR.US	BellRing Brands Inc	20240311	59.43	59.5	57.81	57.86	1087674	57.86	down	down	correct
BRC.US	Brady Corporation	20240311	57.28	57.592	56.71	57.55	329286	57.55	up	up	correct
BRDG.US	Bridge Investment Group Holdings Inc	20240311	6.84	6.9225	6.64	6.64	461109	6.64	down	down	correct
BRFS.US	BRF S.A	20240311	3.33	3.3875	3.3	3.34	2706019	3.34	up	up	correct
BRK.US	B	20240311	403.3	405.01	402.74	404.76	2431700	404.76	up	up	correct
BRO.US	Brown & Brown Inc	20240311	85.51	85.59	84.68	84.88	1066413	84.88	down	down	correct
BROS.US	Dutch Bros Inc.	20240311	30.28	32.25	30.19	31.81	3631520	31.81	up	up	correct
BRSP.US	Brightspire Capital Inc	20240311	6.75	6.86	6.74	6.81	664100	6.6117	up	up	correct
BRT.US	BRT Apartments Corp	20240311	16.08	16.2199	16	16.1	21956	15.8541	up	up	correct
BRW.US	Voya Prime Rate Trust	20240311	7.3	7.4	7.3	7.36	123500	7.36	up	up	correct
BRX.US	Brixmor Property Group Inc	20240311	22.76	22.89	22.59	22.86	2257094	22.86	up	up	correct
BSAC.US	Banco Santander	20240311	19.3	19.6	19.24	19.55	127352	19.55	up	up	correct
BSBR.US	Banco Santander (Brasil) S.A	20240311	5.7	5.74	5.7	5.72	183168	5.72	up	up	correct
BSIG.US	BrightSphere Investment Group Inc	20240311	22.86	23.02	22.73	22.9	134167	22.8898	up	up	correct
BSM.US	Black Stone Minerals L.P	20240311	15.51	15.61	15.43	15.59	300100	15.59	up	up	correct
BST.US	BlackRock Science and Technology Trust	20240311	37.07	37.2	36.955	37.05	90400	36.8007	down	down	correct
BSTZ.US	BlackRock Science and Technology Trust II	20240311	19.1	19.1	18.9	18.92	190100	18.8159	down	down	correct
BTA.US	BlackRock Long	20240311	10.19	10.24	10.17	10.19	18300	10.1459
BTCM.US	BIT Mining Limited	20240311	3.11	3.3	3.07	3.14	244879	3.14	up	up	correct
BTI.US	British American Tobacco p.l.c	20240311	29.53	30.21	29.42	30.04	7095000	29.3195	up	up	correct
BTO.US	John Hancock Financial Opportunities Fund	20240311	28.88	29.02	28.75	28.75	36800	28.75	down	down	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20240311	20.97	21.16	20.96	21.13	343400	21.0839	up	up	correct
BTU.US	Peabody Energy Corporation	20240311	27.03	27.14	25.9499	26.09	2924279	26.09	down	down	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20240311	10.96	10.97	10.91	10.92	209900	10.8368	down	down	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20240311	21.17	21.28	21.03	21.12	119600	20.9997	down	down	correct
BUR.US	Burford Capital Limited	20240311	13.9	13.975	13.73	13.86	838570	13.86	down	down	correct
BURL.US	Burlington Stores Inc	20240311	216.63	218.98	213.32	214.54	825577	214.54	down	down	correct
BV.US	BrightView Holdings Inc	20240311	9.84	9.87	9.65	9.7	252626	9.7	down	down	correct
BVN.US	Compañía de Minas Buenaventura S.A.A	20240311	16.43	17.17	16.38	16.79	2951181	16.79	up	up	correct
BW.US	PA	20240311	14.23	14.27	13.95	14.1	21267	13.3811	down	down	correct
BWA.US	BorgWarner Inc	20240311	31.89	32.65	31.86	32.13	3534300	32.13	up	up	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20240311	8.59	8.6399	8.5849	8.62	31405	8.5394	up	up	correct
BWSN.US	BWSN	20240311	20.18	20.2	19.75	20.2	13200	20.2	up	up	correct
BWXT.US	BWX Technologies Inc	20240311	103.09	103.25	101.71	101.86	566686	101.86	down	down	correct
BX.US	The Blackstone Group Inc	20240311	126.2	126.2	124.04	124.57	2958889	124.57	down	down	correct
BXC.US	BlueLinx Holdings Inc	20240311	119.14	119.14	116.14	117.59	43452	117.59	down	down	correct
BXMT.US	Blackstone Mortgage Trust Inc	20240311	20.07	20.328	20.07	20.17	931199	19.5447	up	up	correct
BXMX.US	Nuveen S&P 500 Buy	20240311	13.31	13.35	13.26	13.26	107800	13.0237	down	down	correct
BXP.US	Boston Properties Inc	20240311	63.61	64.625	63.325	63.83	838032	62.8057	up	up	correct
BXSL.US	Blackstone Secured Lending Fund	20240311	30.39	30.63	30.26	30.48	637300	29.733	up	up	correct
BY.US	Byline Bancorp Inc	20240311	21.05	21.18	21.027	21.07	51229	21.07	up	up	correct
BYD.US	Boyd Gaming Corporation	20240311	62.89	63.98	62.89	63.38	484155	63.2088	up	down	incorrect
BYM.US	BlackRock Municipal Income Quality Trust	20240311	11.52	11.59	11.52	11.57	19900	11.5168	up	down	incorrect
BZH.US	Beazer Homes USA Inc	20240311	30.92	30.92	30.21	30.77	220219	30.77	down	up	incorrect
C.US	PN	20240311	29.19	29.22	29.1	29.22	59385	29.22	up	down	incorrect
CAAP.US	Corporación América Airports S.A	20240311	14.26	14.26	13.74	13.99	132341	13.99	down	up	incorrect
CABO.US	Cable One Inc	20240311	450.37	468	450.37	467.97	60435	467.97	up	down	incorrect
CACI.US	CACI International Inc	20240311	373.54	374.065	369.705	372.06	93976	372.06	down	up	incorrect
CAE.US	CAE Inc	20240311	19.65	19.68	19.48	19.57	439955	19.57	down	up	incorrect
CAF.US	Morgan Stanley China A Share Fund Inc	20240311	12.25	12.46	12.25	12.435	25900	12.435	up	down	incorrect
CAG.US	Conagra Brands Inc	20240311	28.15	28.595	28.13	28.53	2404759	28.53	up	down	incorrect
CAH.US	Cardinal Health Inc	20240311	114.73	115.795	113.88	115.48	2310753	114.9663	up	up	correct
CAL.US	Caleres Inc	20240311	37.17	37.365	36.31	37.21	286402	37.144	up	up	correct
CALX.US	Calix Inc	20240311	35.42	35.97	35.145	35.23	679955	35.23	down	up	incorrect
CANG.US	Cango Inc	20240311	1.49	1.6	1.475	1.55	90257	1.55	up	down	incorrect
CAPL.US	CrossAmerica Partners LP	20240311	21.9	22.13	21.7001	21.98	22825	21.98	up	down	incorrect
CARR.US	Carrier Global Corporation	20240311	57.41	57.9	56.45	57.14	3816922	57.14	down	up	incorrect
CARS.US	Cars.com Inc	20240311	18.64	18.72	17.925	17.99	233952	17.99	down	up	incorrect
CAT.US	Caterpillar Inc	20240311	337	338.205	331.53	334.97	1868119	334.97	down	up	incorrect
CATO.US	The Cato Corporation	20240311	6.6	6.6001	6.55	6.55	61655	6.3526	down	up	incorrect
CB.US	Chubb Limited	20240311	248.5	255.88	248.2955	255	2152813	254.1572	up	down	incorrect
CBD.US	Companhia Brasileira de Distribuição	20240311	0.7249	0.7319	0.7049	0.72	166828	0.72	down	down	correct
CBH.US	AllianzGI Convertible & Income 2024 Target Term Fund	20240311	8.78	8.81	8.77	8.8	40900	8.8	up	up	correct
CBRE.US	CBRE Group Inc	20240311	93.79	94.58	92.5	93.45	1461143	93.45	down	down	correct
CBT.US	Cabot Corporation	20240311	87	88.36	86.92	88.2	403234	88.2	up	up	correct
CBU.US	Community Bank System Inc	20240311	47.05	47.6987	47.05	47.24	279641	46.7752	up	up	correct
CBZ.US	CBIZ Inc	20240311	76.16	76.16	74.25	74.29	344141	74.29	down	down	correct
CC.US	The Chemours Company	20240311	26.05	26.935	25.78	26.12	1727661	26.12	up	up	correct
CCI.US	Crown Castle International Corp. (REIT)	20240311	112.15	113.24	111.47	112.26	1749294	110.6642	up	up	correct
CCJ.US	Cameco Corporation	20240311	40.88	41.3	40.3	40.77	4034251	40.77	down	down	correct
CCK.US	Crown Holdings Inc	20240311	77.89	78.93	77.735	78.24	983737	77.9892	up	up	correct
CCL.US	Carnival Corporation & plc	20240311	16.36	16.38	16.07	16.23	24125260	16.23	down	down	correct
CCM.US	Concord Medical Services Holdings Limited	20240311	0.4212	0.4299	0.4025	0.42	5811	0.42	down	down	correct
CCO.US	Clear Channel Outdoor Holdings Inc	20240311	1.78	1.81	1.73	1.75	599573	1.75	down	down	correct
CCS.US	Century Communities Inc	20240311	84	86.43	83.69	86.19	385529	86.19	up	up	correct
CCU.US	Compañía Cervecerías Unidas S.A	20240311	11.72	11.905	11.68	11.88	176285	11.88	up	up	correct
CDE.US	Coeur Mining Inc	20240311	3.14	3.31	3.05	3.24	6791787	3.24	up	up	correct
CDR.US	PC	20240311	13.76	14	13.5	13.81	4937	13.81	up	up	correct
CDRE.US	Cadre Holdings Inc.	20240311	38.5	38.5	37.44	38.03	277177	38.03	down	down	correct
CE.US	Celanese Corporation	20240311	156.55	158.08	154.58	157.43	510846	157.43	up	up	correct
CEE.US	The Central and Eastern Europe Fund Inc	20240311	9.77	9.77	9.55	9.65	8700	9.65	down	down	correct
CEIX.US	CONSOL Energy Inc	20240311	90.01	90.01	85	85.26	677114	85.26	down	down	correct
CEM.US	ClearBridge MLP and Midstream Fund Inc	20240311	43.12	43.69	43.12	43.62	6400	43.62	up	up	correct
CEPU.US	Central Puerto S.A	20240311	8	8	7.29	7.74	409943	7.74	down	down	correct
CF.US	CF Industries Holdings Inc	20240311	84.08	85.16	83.44	85.07	2033500	85.07	up	up	correct
CFG.US	PE	20240311	21.22	21.41	21.2001	21.3	21279	20.9924	up	up	correct
CGA.US	China Green Agriculture Inc	20240311	2.82	3	2.82	3	16116	3	up	up	correct
CGAU.US	Centerra Gold Inc	20240311	5.58	5.7296	5.58	5.69	443577	5.6381	up	up	correct
CHCT.US	Community Healthcare Trust Incorporated	20240311	27.02	27.08	26.66	27.06	113638	27.06	up	up	correct
CHD.US	Church & Dwight Co. Inc	20240311	104.77	105.3	103.44	103.85	1318463	103.85	down	down	correct
CHE.US	Chemed Corporation	20240311	643.36	649.88	639.57	647.8	68006	647.8	up	up	correct
CHGG.US	Chegg Inc	20240311	8.34	8.41	8.18	8.2	1872987	8.2	down	down	correct
CHH.US	Choice Hotels International Inc	20240311	131	133.54	125.57	127.77	2387592	127.77	down	down	correct
CHMI.US	PB	20240311	24.06	24.28	24.05	24.1	16117	23.5953	up	up	correct
CHN.US	The China Fund Inc	20240311	9.8	9.98	9.8	9.95	21500	9.95	up	up	correct
CHT.US	Chunghwa Telecom Co. Ltd	20240311	38.34	38.52	38.34	38.5	57612	38.5	up	up	correct
CHWY.US	Chewy Inc	20240311	17.71	18.45	17.68	18.25	7681380	18.25	up	up	correct
CI.US	Cigna Corporation	20240311	340.87	344.43	339.62	342.27	1326493	342.27	up	up	correct
CIA.US	Citizens Inc	20240311	2.28	2.46	2.23	2.34	55276	2.34	up	up	correct
CIB.US	Bancolombia S.A	20240311	32.75	32.9	32.46	32.63	207833	31.7788	down	down	correct
CIEN.US	Ciena Corporation	20240311	54.03	54.14	51.47	51.54	3007653	51.54	down	down	correct
CIF.US	MFS Intermediate High Income Fund	20240311	1.71	1.72	1.71	1.72	30700	1.705	up	up	correct
CIG.US	Companhia Energética de Minas Gerais	20240311	2.36	2.375	2.33	2.34	1618702	2.3072	down	down	correct
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20240311	19.44	19.56	19.41	19.46	98800	19.3604	up	up	correct
CIM.US	PD	20240311	24.07	24.0945	23.82	23.99	15280	23.99	down	down	correct
CINT.US	CI&T Inc	20240311	3.78	3.8	3.685	3.8	247648	3.8	up	up	correct
CIO.US	PA	20240311	19	19	18.01	18.01	1685	18.01	down	down	correct
CION.US	Cion Investment Corp	20240311	10.98	11.095	10.925	11.05	232000	10.705	up	up	correct
CL.US	Colgate	20240311	88.03	88.62	87.41	88.13	3423400	88.13	up	up	correct
CLB.US	Core Laboratories N.V	20240311	15.94	16.25	15.66	16.22	296919	16.22	up	up	correct
CLDT.US	PA	20240311	21.81	22.2	21.76	21.8	10201	21.3934	down	down	correct
CLF.US	Cleveland	20240311	20.68	20.93	20.42	20.53	5960199	20.53	down	down	correct
CLH.US	Clean Harbors Inc	20240311	187.08	187.125	184.51	186.64	317978	186.64	down	down	correct
CLPR.US	Clipper Realty Inc	20240311	4.9	5.1	4.89	4.96	59694	4.8576	up	up	correct
CLS.US	Celestica Inc	20240311	45.02	45.482	42.1	43.66	4280944	43.66	down	down	correct
CLVT.US	PA	20240311	28.72	28.9301	28.4501	28.93	2297	28.93	up	up	correct
CLW.US	Clearwater Paper Corporation	20240311	40.05	41.23	39.72	40.9	188933	40.9	up	up	correct
CLX.US	The Clorox Company	20240311	156	157.16	154.92	155.54	646174	155.54	down	down	correct
CM.US	Canadian Imperial Bank of Commerce	20240311	49.39	49.79	49.17	49.59	1060666	48.937	up	up	correct
CMA.US	Comerica Incorporated	20240311	52.25	52.97	51.95	52.39	1928520	51.6704	up	up	correct
CMC.US	Commercial Metals Company	20240311	53.72	53.72	51.63	52.48	1018147	52.3179	down	down	correct
CMCM.US	Cheetah Mobile Inc	20240311	2.67	2.67	2.4917	2.4917	16874	2.4917	down	down	correct
CMG.US	Chipotle Mexican Grill Inc	20240311	2670	2683.21	2614.98	2662.59	199005	2662.59	down	down	correct
CMI.US	Cummins Inc	20240311	270.61	271.48	265.42	270.15	18342779	270.15	down	down	correct
CMP.US	Compass Minerals International Inc	20240311	20.81	21.47	20.81	21.07	516290	21.07	up	up	correct
CMRE.US	PE	20240311	26.6	26.6501	26.57	26.63	8879	26.63	up	up	correct
CMS.US	PC	20240311	20.18	20.2191	20.01	20.14	11629	19.8912	down	down	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20240311	24.56	24.7	24.55	24.632	6300	24.632	up	up	correct
CMSC.US	CMS Energy Corp	20240311	25.04	25.1502	25.04	25.12	4679	24.7513	up	up	correct
CMSD.US	CMS Energy Corp	20240311	24.9	24.98	24.85	24.9	49000	24.9
CMTG.US	Claros Mortgage Trust Inc.	20240311	9.87	10.06	9.76	9.78	194800	9.5213	down	down	correct
CMU.US	MFS High Yield Municipal Trust	20240311	3.31	3.33	3.31	3.32	17700	3.306	up	up	correct
CNA.US	CNA Financial Corporation	20240311	43.59	43.99	43.55	43.84	117270	43.84	up	up	correct
CNC.US	Centene Corporation	20240311	78.16	78.66	77.06	78.03	2828028	78.03	down	down	correct
CNF.US	CNFinance Holdings Limited	20240311	2	2.02	1.965	1.98	5667	1.98	down	down	correct
CNHI.US	CNH Industrial N.V	20240311	11.86	12.12	11.81	12.1	6080101	12.1	up	up	correct
CNI.US	Canadian National Railway Company	20240311	128.34	128.8684	127.48	128.77	682580	128.77	up	up	correct
CNK.US	Cinemark Holdings Inc	20240311	17.09	17.7	17.01	17.66	3960614	17.66	up	up	correct
CNM.US	Core & Main Inc	20240311	49.43	49.43	47.96	48.29	2806874	48.29	down	down	correct
CNMD.US	CONMED Corporation	20240311	84.92	85.46	83.66	84.9	404790	84.7021	down	down	correct
CNNE.US	Cannae Holdings Inc	20240311	21.89	22.185	21.89	22.05	628769	22.05	up	up	correct
CNO.US	PA	20240311	18.78	20.0077	18.78	19.18	6866	19.18	up	up	correct
CNP.US	CenterPoint Energy Inc	20240311	28.31	28.71	28.31	28.52	4272875	28.52	up	up	correct
CNQ.US	Canadian Natural Resources Limited	20240311	71.42	72.15	70.84	72.14	3400675	71.382	up	up	correct
CNS.US	Cohen & Steers Inc	20240311	75.66	76.16	74.72	74.92	93045	74.92	down	down	correct
CNX.US	CNX Resources Corporation	20240311	21.26	21.595	21.13	21.35	4145655	21.35	up	down	incorrect
CODI.US	PC	20240311	25.25	25.25	25.2183	25.225	5806	25.225	down	up	incorrect
COE.US	China Online Education Group	20240311	6.35	6.69	6.35	6.5	2214	6.5	up	down	incorrect
COF.US	PL	20240311	18.22	18.22	18.05	18.21	27471	18.21	down	up	incorrect
COLD.US	Americold Realty Trust	20240311	26.11	26.32	25.92	26.31	2423169	26.0755	up	down	incorrect
COMP.US	Compass Inc	20240311	3.73	3.74	3.62	3.64	4040164	3.64	down	up	incorrect
COO.US	The Cooper Companies Inc	20240311	101.51	102.71	100.78	101.44	952889	101.44	down	up	incorrect
COOK.US	Traeger Inc	20240311	2.05	2.095	2.02	2.03	325813	2.03	down	up	incorrect
COP.US	ConocoPhillips	20240311	113.37	115.36	112.65	115.25	5899335	115.25	up	up	correct
COR.US	CoreSite Realty Corporation	20240311	236.64	238.2	236.565	237.68	849035	237.68	up	up	correct
COTY.US	Coty Inc	20240311	12.62	12.77	12.57	12.68	2879506	12.68	up	up	correct
COUR.US	Coursera Inc	20240311	15.17	15.335	14.89	14.93	896990	14.93	down	down	correct
CP.US	Canadian Pacific Railway Limited	20240311	89.47	89.96	88.98	89.65	1325400	89.5064	up	up	correct
CPA.US	Copa Holdings S.A	20240311	100	101.63	99.16	101.43	219395	101.43	up	up	correct
CPAC.US	Cementos Pacasmayo S.A.A	20240311	6.15	6.44	6.127	6.44	16504	6.44	up	up	correct
CPB.US	Campbell Soup Company	20240311	42.35	43.14	42.35	43.01	2573643	43.01	up	up	correct
CPE.US	Callon Petroleum Company	20240311	31.91	32.51	31.68	32.43	671245	32.43	up	down	incorrect
CPF.US	Central Pacific Financial Corp	20240311	19.31	19.63	19.2	19.55	172170	19.55	up	down	incorrect
CPG.US	Crescent Point Energy Corp	20240311	7.5	7.55	7.37	7.55	5586898	7.4669	up	down	incorrect
CPK.US	Chesapeake Utilities Corporation	20240311	104.67	105.975	104.67	105.43	102870	104.8314	up	down	incorrect
CPNG.US	Coupang Inc	20240311	18.2	18.58	18.04	18.53	11598660	18.53	up	down	incorrect
CPRI.US	Capri Holdings Limited	20240311	46.79	46.96	46.44	46.5	1184218	46.5	down	up	incorrect
CPS.US	Cooper	20240311	14.11	14.26	13.985	14.26	93202	14.26	up	down	incorrect
CPT.US	Camden Property Trust	20240311	101.17	102	99.93	99.98	1020895	98.9106	down	up	incorrect
CR.US	Crane Co	20240311	129.44	131.57	127.82	129.6	374936	129.6	up	down	incorrect
CRC.US	California Resources Corp	20240311	49.27	52.06	49.23	51.95	3100260	51.95	up	down	incorrect
CRD.US	B	20240311	7.99	7.99	7.54	7.78	21200	7.78	down	up	incorrect
CRH.US	CRH plc	20240311	81.32	82.52	80.13	82.29	4748078	81.95	up	up	correct
CRI.US	Carter's Inc	20240311	83.19	84.66	82.765	84.63	819632	84.63	up	up	correct
CRK.US	Comstock Resources Inc	20240311	8.39	8.48	8.25	8.41	2513577	8.41	up	up	correct
CRL.US	Charles River Laboratories International Inc	20240311	266.98	267.6	262.25	263.09	474481	263.09	down	down	correct
CRM.US	salesforce.com inc	20240311	302.64	307.605	300.25	306	4895493	305.6008	up	up	correct
CRS.US	Carpenter Technology Corporation	20240311	67.33	67.38	66.15	67.09	347584	67.09	down	down	correct
CRT.US	Cross Timbers Royalty Trust	20240311	16.59	16.9599	16.59	16.66	32068	16.6359	up	up	correct
CSL.US	Carlisle Companies Incorporated	20240311	353.87	357.48	350.76	357	204576	357	up	up	correct
CSR.US	PC	20240311	24.6999	24.6999	24.38	24.4282	2638	24.0147	down	down	correct
CSTM.US	Constellium SE	20240311	19.95	20.18	19.81	20.18	689644	20.18	up	up	correct
CSV.US	Carriage Services Inc	20240311	25.67	26.11	25.58	25.98	56437	25.98	up	up	correct
CTA.US	PB	20240311	70.9	71	70.9	71	998	71	up	up	correct
CTBB.US	Qwest Corp. NT	20240311	10.41	10.58	10.36	10.42	76900	10.42	up	up	correct
CTDD.US	Qwest Corp. 6.75% NT 57	20240311	11.28	11.44	11.2	11.2	51200	10.7684	down	down	correct
CTLT.US	Catalent Inc	20240311	56.35	56.84	56.24	56.81	1487604	56.81	up	up	correct
CTO.US	PA	20240311	21.363	21.363	20.89	21	2744	20.5952	down	down	correct
CTOS.US	Custom Truck One Source Inc	20240311	5.13	5.37	5.0008	5.36	1063196	5.36	up	up	correct
CTR.US	ClearBridge MLP and Midstream Total Return Fund Inc	20240311	39.34	39.74	39.34	39.7	9600	39.7	up	up	correct
CTRA.US	Coterra Energy Inc	20240311	26.23	26.47	25.89	26.46	8934013	26.2504	up	up	correct
CTS.US	CTS Corporation	20240311	44.32	44.77	44.25	44.74	68716	44.7006	up	up	correct
CTVA.US	Corteva Inc	20240311	54.58	55.69	54.58	55.09	4053552	55.09	up	up	correct
CUBB.US	Customers Bancorp Inc	20240311	20.44	20.44	20.44	20.44	1000	20.0976
CUBE.US	CubeSmart	20240311	45.72	46.11	45.44	45.58	1305393	45.068	down	down	correct
CUBI.US	PF	20240311	25.06	25.1	25.05	25.06	4076	25.06
CUK.US	Carnival Corporation & plc	20240311	14.85	14.87	14.6	14.71	1864862	14.71	down	down	correct
CULP.US	Culp Inc	20240311	5.19	5.19	4.8701	5.04	53002	5.04	down	up	incorrect
CURO.US	CURO Group Holdings Corp	20240311	0.225	0.225	0.1909	0.1929	285065	0.1929	down	up	incorrect
CURV.US	Torrid Holdings Inc.	20240311	4.82	4.82	4.24	4.54	96676	4.54	down	up	incorrect
CUZ.US	Cousins Properties Incorporated	20240311	23.53	23.78	23.39	23.59	1254753	23.59	up	down	incorrect
CVEO.US	Civeo Corporation	20240311	24.68	24.84	23.29	24.84	142336	24.84	up	down	incorrect
CVI.US	CVR Energy Inc	20240311	33.05	33.41	32.565	32.89	610298	32.89	down	down	correct
CVNA.US	Carvana Co	20240311	84.285	84.64	77.97	78.1	4977066	78.1	down	down	correct
CVS.US	CVS Health Corporation	20240311	74.75	76.45	74.53	75.94	6268005	75.94	up	up	correct
CVX.US	Chevron Corporation	20240311	150.5	152.08	149.59	152	7577064	152	up	up	correct
CW.US	Curtiss	20240311	241.1	241.1	236.46	237.59	126504	237.4008	down	down	correct
CWAN.US	Clearwater Analytics Holdings Inc.	20240311	16.91	17.05	16.74	16.82	1698702	16.82	down	down	correct
CWEN.US	Clearway Energy Inc	20240311	22.51	22.93	22.11	22.29	697773	22.29	down	down	correct
CWH.US	Camping World Holdings Inc	20240311	27.71	27.8899	26.8175	27.1	925895	26.9756	down	down	correct
CWK.US	Cushman & Wakefield plc	20240311	9.79	9.96	9.69	9.81	971916	9.81	up	down	incorrect
CWT.US	California Water Service Group	20240311	46.23	48.555	46.23	47.87	337738	47.87	up	down	incorrect
CX.US	CEMEX S.A.B. de C.V	20240311	7.94	8.14	7.88	8.12	7468172	8.12	up	down	incorrect
CXE.US	MFS High Income Municipal Trust	20240311	3.62	3.64	3.62	3.63	40600	3.615	up	down	incorrect
CXH.US	MFS Investment Grade Municipal Trust	20240311	7.57	7.57	7.55	7.55	14700	7.524	down	up	incorrect
CXM.US	Sprinklr Inc.	20240311	13.48	13.63	13.385	13.5	2983216	13.5	up	down	incorrect
CXW.US	CoreCivic Inc	20240311	14.8	14.92	14.625	14.87	577315	14.87	up	up	correct
CYD.US	China Yuchai International Limited	20240311	8.7	8.883	8.7	8.71	9390	8.71	up	up	correct
CYH.US	Community Health Systems Inc	20240311	2.83	2.85	2.76	2.8	981434	2.8	down	down	correct
D.US	Dominion Energy Inc	20240311	47.79	48.17	47.47	47.64	4643982	47.64	down	down	correct
DAC.US	Danaos Corporation	20240311	70.57	70.64	70.03	70.42	76928	70.42	down	down	correct
DAL.US	Delta Air Lines Inc	20240311	42.06	42.7	41.95	42.68	8031385	42.68	up	up	correct
DAN.US	Dana Incorporated	20240311	12.18	12.35	12.08	12.18	1311312	12.18
DAO.US	Youdao Inc	20240311	3.99	4.1	3.965	4.02	157091	4.02	up	up	correct
DAR.US	Darling Ingredients Inc	20240311	43.5	44.29	43.3501	43.6	1159378	43.6	up	up	correct
DASH.US	DoorDash Inc	20240311	131.25	131.42	127.85	128.77	3529342	128.77	down	down	correct
DAVA.US	Endava plc	20240311	37.34	38.0456	36.47	37.3	820572	37.3	down	down	correct
DB.US	Deutsche Bank Aktiengesellschaft	20240311	14.07	14.29	14.0501	14.29	3562793	14.29	up	up	correct
DBD.US	Diebold Nixdorf Incorporated	20240311	34.92	35	33.83	34.06	78000	34.06	down	down	correct
DBI.US	Designer Brands Inc	20240311	10.02	10.29	9.99	10.26	880419	10.2107	up	up	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20240311	15.15	15.21	15.1	15.18	51600	15.0707	up	up	correct
DBRG.US	PJ	20240311	24.15	24.15	24	24.06	11263	24.06	down	down	correct
DCF.US	BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc	20240311	8.53	8.67	8.53	8.59	14829	8.59	up	up	correct
DCI.US	Donaldson Company Inc	20240311	72.36	72.36	71.17	71.7	516365	71.7	down	down	correct
DCO.US	Ducommun Incorporated	20240311	49.53	50.35	49.47	50.25	82068	50.25	up	up	correct
DD.US	DuPont de Nemours Inc	20240311	71.43	72.74	71.33	72.15	2099400	72.15	up	up	correct
DDD.US	3D Systems Corporation	20240311	4.98	5.25	4.98	5.11	1768343	5.11	up	up	correct
DDL.US	Dingdong (Cayman) Limited	20240311	1.4	1.49	1.4	1.47	404325	1.47	up	up	correct
DDS.US	Dillard's Inc	20240311	407.69	408.33	399.58	407.29	81839	407.0596	down	down	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20240311	26.02	26.15	26.02	26.09	3100	26.09	up	up	correct
DE.US	Deere & Company	20240311	373.4	375.42	370.62	375.05	855700	373.6666	up	up	correct
DEA.US	Easterly Government Properties Inc	20240311	11.78	11.84	11.71	11.76	605342	11.76	down	down	correct
DECK.US	Deckers Outdoor Corporation	20240311	909.04	909.575	886.935	901.66	290656	901.66	down	down	correct
DEI.US	Douglas Emmett Inc	20240311	13.68	13.88	13.63	13.7	1565883	13.5019	up	up	correct
DELL.US	Dell Technologies Inc	20240311	115.48	116.8308	113.63	115.86	5936758	115.86	up	up	correct
DEO.US	Diageo plc	20240311	147.97	150.44	147.97	150.37	829433	150.37	up	up	correct
DESP.US	Despegar.com Corp	20240311	9.495	9.78	9.36	9.78	224833	9.78	up	up	correct
DFIN.US	Donnelley Financial Solutions Inc	20240311	62.6	63.46	62.47	63.44	144303	63.44	up	up	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20240311	18.8	18.87	18.7801	18.79	43421	18.6839	down	down	correct
DFS.US	Discover Financial Services	20240311	121	122.02	120.45	121.92	1502864	121.92	up	up	correct
DG.US	Dollar General Corporation	20240311	158.07	159.81	156.9	159.33	1973902	159.33	up	up	correct
DGX.US	Quest Diagnostics Incorporated	20240311	127.01	129.63	126.77	129.43	825462	129.43	up	up	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20240311	2.35	2.35	2.325	2.35	473309	2.35
DHI.US	D.R. Horton Inc	20240311	153.23	153.545	150.89	152.71	2458118	152.71	down	down	correct
DHT.US	DHT Holdings Inc	20240311	11.04	11.0902	10.82	10.86	1574145	10.86	down	down	correct
DHX.US	DHI Group Inc	20240311	2.7	2.78	2.65	2.7	150056	2.7
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20240311	14.47	14.48	14.41	14.45	70600	14.1654	down	down	correct
DIN.US	Dine Brands Global Inc	20240311	50.13	50.59	48.49	48.5	288245	47.9728	down	down	correct
DIS.US	The Walt Disney Company	20240311	110.09	112.91	110.03	112.31	8794307	112.31	up	up	correct
DK.US	Delek US Holdings Inc	20240311	26.42	26.81	26.23	26.58	1387905	26.58	up	up	correct
DKL.US	Delek Logistics Partners LP	20240311	39.28	39.84	39	39.35	210213	39.35	up	up	correct
DKS.US	DICK'S Sporting Goods Inc	20240311	180.45	181.44	178.21	180.48	954977	179.5716	up	up	correct
DLB.US	Dolby Laboratories Inc	20240311	82.75	83.85	82.28	83.83	219571	83.83	up	up	correct
DLNG.US	PB	20240311	25.94	26.0245	25.9	25.9757	1723	25.9757	up	up	correct
DLR.US	PL	20240311	22.96	23.03	22.8029	22.99	13345	22.6677	up	up	correct
DLX.US	Deluxe Corporation	20240311	19.14	19.24	18.98	19.23	127962	19.23	up	up	correct
DLY.US	DoubleLine Yield Opportunities Fund Common Shares of Beneficial Interest	20240311	15.8	15.94	15.79	15.94	164300	15.8224	up	up	correct
DM.US	Desktop Metal Inc	20240311	0.694	0.725	0.56	0.6224	4675744	0.6224	down	down	correct
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20240311	10.32	10.37	10.32	10.36	79407	10.3299	up	up	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20240311	11.66	11.7	11.65	11.69	84497	11.5644	up	up	correct
DNA.US	Ginkgo Bioworks Holdings	20240311	1.21	1.26	1.19	1.22	18393990	1.22	up	up	correct
DNB.US	Dun & Bradstreet Holdings Inc	20240311	10.36	10.47	10.315	10.45	2257062	10.45	up	up	correct
DNOW.US	NOW Inc	20240311	14.64	14.79	14.4601	14.56	857983	14.56	down	down	correct
DNP.US	DNP Select Income Fund Inc	20240311	8.9	9.1	8.87	9.09	1480022	9.0249	up	up	correct
DOC.US	Physicians Realty Trust	20240311	17.74	17.9	17.43	17.61	5687000	17.61	down	down	correct
DOCN.US	DigitalOcean Holdings Inc	20240311	39.21	40.63	39.21	40.13	931255	40.13	up	up	correct
DOCS.US	Doximity Inc.	20240311	27.8	28.29	27.63	27.7	825712	27.7	down	down	correct
DOLE.US	Dole plc	20240311	11.58	11.835	11.58	11.8	352243	11.7211	up	up	correct
DOMA.US	Doma Holdings Inc	20240311	5.4	5.6627	5.28	5.32	9190	5.32	down	down	correct
DOOR.US	Masonite International Corporation	20240311	130.61	130.92	130.52	130.79	395452	130.79	up	up	correct
DOV.US	Dover Corporation	20240311	170.54	171.44	169.075	170.94	563094	170.94	up	up	correct
DOW.US	Dow Inc	20240311	56.69	57.795	56.55	57.43	4438489	57.43	up	up	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20240311	9.46	9.48	9.38	9.46	195000	9.25
DPZ.US	Domino's Pizza Inc	20240311	443.68	445.92	439.51	443.9	422530	442.4186	up	up	correct
DQ.US	Daqo New Energy Corp	20240311	29.075	29.81	27.49	28.92	3455561	28.92	down	down	correct
DRD.US	DRDGOLD Limited	20240311	8	8.55	8	8.34	353204	8.34	up	up	correct
DRH.US	PA	20240311	25.6879	26.31	25.64	25.96	191864	25.4602	up	up	correct
DRI.US	Darden Restaurants Inc	20240311	170.9	172.58	170.36	171.81	853892	171.81	up	up	correct
DRQ.US	Dril	20240311	22.66	23.11	22.59	22.98	143942	22.98	up	up	correct
DSL.US	DoubleLine Income Solutions Fund	20240311	12.89	12.9	12.77	12.79	552300	12.6814	down	down	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20240311	5.82	5.83	5.79	5.805	244651	5.787	down	down	correct
DSU.US	BlackRock Debt Strategies Fund Inc	20240311	11.14	11.19	11.12	11.14	121400	11.0429
DSX.US	PB	20240311	26	26.2	25.9	26.2	6889	26.2	up	up	correct
DT.US	Dynatrace Inc	20240311	46.33	46.9155	46.08	46.22	4087718	46.22	down	down	correct
DTB.US	DTB	20240311	21.05	21.27	21.05	21.167	11200	20.8899	up	up	correct
DTC.US	Solo Brands Inc.	20240311	2.46	2.495	2.4423	2.48	265587	2.48	up	up	correct
DTE.US	DTE Energy Company	20240311	113.01	114.05	112.28	112.95	1170390	111.8968	down	down	correct
DTF.US	DTF Tax	20240311	10.77	10.79	10.74	10.74	11800	10.7071	down	down	correct
DTLA.US	P	20240311	0.1188	0.1188	0.11	0.11	1440	0.11	down	down	correct
DTM.US	DT Midstream Inc	20240311	58.15	58.72	57.9223	58.57	391754	57.8294	up	up	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20240311	24.855	24.855	24.78	24.82	11300	24.82	down	down	correct
DUK.US	PA	20240311	25.43	25.49	25.36	25.36	28366	25.36	down	down	correct
DUKB.US	Duke Energy Corp	20240311	25.35	25.42	25.28	25.28	18500	24.9281	down	down	correct
DV.US	DoubleVerify Holdings Inc	20240311	32.4	32.71	31.775	32.19	2047268	32.19	down	down	correct
DVA.US	DaVita Inc	20240311	134.34	137.91	134.26	135.82	811358	135.82	up	up	correct
DVN.US	Devon Energy Corporation	20240311	46.13	46.75	45.71	46.67	7571700	46.2369	up	up	correct
DX.US	PC	20240311	24.25	24.25	24.25	24.25	378	23.8269
DXC.US	DXC Technology Company	20240311	20.75	21.265	20.6605	21	2139029	21	up	up	correct
DY.US	Dycom Industries Inc	20240311	141.68	142.56	136.01	138.26	356210	138.26	down	down	correct
E.US	Eni S.p.A	20240311	31.85	32.13	31.68	32.13	218183	31.605	up	up	correct
EAF.US	GrafTech International Ltd	20240311	1.805	1.86	1.77	1.8	2612304	1.8	down	down	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20240311	23.27	23.35	23.27	23.35	7057	23.35	up	up	correct
EARN.US	Ellington Residential Mortgage REIT	20240311	6.19	6.3099	6.19	6.26	270085	6.1859	up	up	correct
EAT.US	Brinker International Inc	20240311	48.65	48.76	47.1	48.04	1138923	48.04	down	down	correct
EB.US	Eventbrite Inc	20240311	5.42	5.58	5.26	5.3	1840189	5.3	down	down	correct
EBF.US	Ennis Inc	20240311	19.8	19.88	19.64	19.84	91505	19.84	up	up	correct
EBR.US	Centrais Elétricas Brasileiras S.A.	20240311	8.66	8.72	8.629	8.64	642925	8.64	down	down	correct
EBS.US	Emergent BioSolutions Inc	20240311	2.7	2.97	2.7	2.8	2268267	2.8	up	up	correct
EC.US	Ecopetrol S.A	20240311	10.47	10.56	10.29	10.53	1942584	10.53	up	up	correct
ECAT.US	BlackRock ESG Capital Allocation Trust	20240311	17.11	17.11	16.985	17.05	194400	16.9003	down	down	correct
ECC.US	Eagle Point Credit Company Inc	20240311	10.04	10.07	10.01	10.07	359900	10.07	up	up	correct
ECCC.US	Eagle Point Credit Company Inc	20240311	22.05	22.13	22.05	22.11	1600	22.11	up	up	correct
ECCW.US	ECCW	20240311	24.1	24.2	24.1	24.155	800	23.7369	up	up	correct
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20240311	24.8	24.9	24.79	24.84	3800	24.4202	up	up	correct
ECL.US	Ecolab Inc	20240311	223.37	223.92	221.915	223.9	1422933	223.337	up	up	correct
ECVT.US	Ecovyst Inc	20240311	9.14	9.27	9.14	9.21	468760	9.21	up	up	correct
ED.US	Consolidated Edison Inc	20240311	90.17	91	89.75	90.8	1197165	90.8	up	up	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20240311	4.72	4.74	4.7	4.74	294606	4.6517	up	up	correct
EDF.US	Stone Harbor Emerging Markets Income Fund	20240311	4.89	4.95	4.88	4.9	100200	4.9	up	up	correct
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20240311	16.7	16.7	15.62	15.76	10160	15.76	down	down	correct
EDR.US	Endeavor Group Holdings Inc	20240311	24.61	24.92	24.485	24.92	1832739	24.8595	up	up	correct
EDU.US	New Oriental Education & Technology Group Inc	20240311	90.31	90.4876	87.925	89.01	1623420	89.01	down	down	correct
EEA.US	The European Equity Fund Inc	20240311	9.01	9.02	8.96	9	2700	9	down	down	correct
EEX.US	Emerald Holding Inc	20240311	6.02	6.02	5.8955	5.93	20730	5.93	down	down	correct
EFC.US	PA	20240311	23.75	23.83	23.7	23.83	9386	23.4146	up	up	correct
EFR.US	Eaton Vance Senior Floating	20240311	12.84	12.93	12.78	12.9	152693	12.7797	up	up	correct
EFT.US	Eaton Vance Floating	20240311	12.99	12.99	12.93	12.96	161395	12.8439	down	down	correct
EFX.US	Equifax Inc	20240311	270	270.225	262.98	263.15	638009	263.15	down	down	correct
EGF.US	BlackRock Enhanced Government Fund Inc	20240311	9.53	9.57	9.51	9.52	4400	9.479	down	down	correct
EGHT.US	8x8 Inc	20240311	2.97	3.19	2.93	3.15	1769913	3.15	up	up	correct
EGO.US	Eldorado Gold Corporation	20240311	12.21	12.435	12.09	12.33	1200717	12.33	up	up	correct
EGP.US	EastGroup Properties Inc	20240311	181.34	182.41	179.67	180.21	150018	178.9086	down	down	correct
EGY.US	VAALCO Energy Inc	20240311	4.27	4.43	4.27	4.41	575789	4.41	up	up	correct
EHC.US	Encompass Health Corporation	20240311	76.2	76.35	75.47	75.77	376185	75.6237	down	up	incorrect
EHI.US	Western Asset Global High Income Fund Inc	20240311	7.17	7.17	7.1101	7.15	20977	7.08	down	up	incorrect
EIC.US	Eagle Point Income Company Inc	20240311	15.94	15.98	15.797	15.86	98600	15.86	down	up	incorrect
EICA.US	Eagle Point Income Company Inc.	20240311	23.45	23.47	23.42	23.42	2228	23.42	down	up	incorrect
EIG.US	Employers Holdings Inc	20240311	44.75	44.94	44.465	44.61	84314	44.61	down	up	incorrect
EIX.US	Edison International	20240311	69.11	69.8597	69	69.39	1273492	68.5967	up	down	incorrect
EL.US	The Estée Lauder Companies Inc	20240311	150.08	155.38	149.78	153.92	2213119	153.92	up	down	incorrect
ELAN.US	Elanco Animal Health Incorporated	20240311	16.71	16.73	16.01	16.02	5039617	16.02	down	up	incorrect
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20240311	23.13	23.23	23.0601	23.21	17001	23.21	up	down	incorrect
ELF.US	e.l.f. Beauty Inc	20240311	199.06	199.3	192.68	193.98	1366244	193.98	down	up	incorrect
ELP.US	Companhia Paranaense de Energia	20240311	8.15	8.16	8.04	8.06	237878	8.06	down	up	incorrect
ELS.US	Equity LifeStyle Properties Inc	20240311	66.6	67.08	66.34	66.68	591218	66.178	up	up	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20240311	9.24	9.25	9.185	9.22	153415	9.1366	down	down	correct
EME.US	EMCOR Group Inc	20240311	323.43	323.5	313.485	316.41	584310	316.41	down	down	correct
EMF.US	Templeton Emerging Markets Fund	20240311	11.9	11.93	11.76	11.89	13300	11.89	down	down	correct
EMN.US	Eastman Chemical Company	20240311	89.93	92.36	89.77	91.67	1192241	90.8718	up	up	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20240311	38.26	38.6	38.26	38.57	7900	38.57	up	down	incorrect
EMP.US	Entergy Mississippi Inc. 1M BD 66	20240311	23.97	24.0543	23.88	23.95	14911	23.95	down	up	incorrect
EMR.US	Emerson Electric Co	20240311	109.63	109.77	108.48	109.65	1892247	109.65	up	down	incorrect
ENB.US	Enbridge Inc	20240311	35.86	36.03	35.72	36.02	3646560	36.02	up	down	incorrect
ENFN.US	Enfusion Inc.	20240311	8.29	8.57	8.26	8.52	790403	8.52	up	down	incorrect
ENIC.US	Enel Chile S.A	20240311	2.95	3.01	2.91	2.93	523364	2.93	down	down	correct
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20240311	22.65	22.65	22.65	22.65	0	22.65
ENLC.US	EnLink Midstream LLC	20240311	12.8	12.85	12.665	12.76	1182424	12.76	down	down	correct
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20240311	24.41	24.49	24.3	24.41	4300	24.41
ENS.US	EnerSys	20240311	93.36	93.39	92.37	93.37	132359	93.1424	up	up	correct
ENV.US	Envestnet Inc	20240311	54.97	55.84	54.38	55.49	255610	55.49	up	up	correct
ENVA.US	Enova International Inc	20240311	62.97	63.11	61.66	61.75	169236	61.75	down	down	correct
ENZ.US	Enzo Biochem Inc	20240311	1.32	1.3226	1.3	1.31	61410	1.31	down	down	correct
EOD.US	Wells Fargo Advantage Funds	20240311	4.51	4.53	4.5	4.53	107000	4.53	up	up	correct
EOG.US	EOG Resources Inc	20240311	119.22	121.14	118.46	120.82	3784254	120.82	up	up	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20240311	18.49	18.58	18.24	18.29	106616	18.181	down	down	correct
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20240311	20.28	20.3389	20.2229	20.26	70515	20.1443	down	down	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20240311	16.66	16.7	16.64	16.66	37746	16.5975
EP.US	PC	20240311	47.12	47.38	47.11	47.3	1802	47.3	up	up	correct
EPAC.US	Enerpac Tool Group Corp	20240311	33.45	33.45	32.76	33.15	110996	33.15	down	down	correct
EPAM.US	EPAM Systems Inc	20240311	307.42	309.44	303.825	305.08	349601	305.08	down	down	correct
EPC.US	Edgewell Personal Care Company	20240311	38.27	38.635	37.72	37.75	368509	37.75	down	down	correct
EPD.US	Enterprise Products Partners L.P	20240311	27.88	28.2	27.78	28.16	3792555	28.16	up	up	correct
EPR.US	PG	20240311	19.98	19.98	19.588	19.78	11339	19.4175	down	down	correct
EPRT.US	Essential Properties Realty Trust Inc	20240311	24.91	25.25	24.805	25.23	1168326	24.955	up	up	correct
EQC.US	PD	20240311	25.2	25.23	25.1	25.11	33270	25.11	down	down	correct
EQH.US	PC	20240311	18.37	18.39	18.25	18.28	71047	18.28	down	down	correct
EQNR.US	Equinor ASA	20240311	25.78	25.94	25.5	25.88	5440065	25.88	up	up	correct
EQR.US	Equity Residential	20240311	63.4	63.77	62.7	62.86	1302361	62.86	down	down	correct
EQS.US	Equus Total Return Inc	20240311	1.48	1.49	1.48	1.48	2248	1.48
EQT.US	EQT Corporation	20240311	34.9	35.47	33.63	34.61	28488730	34.61	down	down	correct
ERF.US	Enerplus Corporation	20240311	17.74	17.91	17.535	17.85	2598806	17.85	up	up	correct
ERJ.US	Embraer S.A	20240311	21.36	21.38	20.94	21.24	1020161	21.24	down	down	correct
ES.US	Eversource Energy	20240311	60.08	60.78	60.08	60.65	2871016	60.65	up	up	correct
ESE.US	ESCO Technologies Inc	20240311	99.84	100.36	99.55	100.15	73551	100.0744	up	up	correct
ESI.US	Element Solutions Inc	20240311	23.92	24.135	23.75	23.98	881752	23.98	up	up	correct
ESNT.US	Essent Group Ltd	20240311	53.66	55.73	53.66	55.65	630993	55.37	up	up	correct
ESRT.US	Empire State Realty Trust Inc	20240311	9.66	9.96	9.635	9.81	787600	9.7752	up	up	correct
ESS.US	Essex Property Trust Inc	20240311	245.44	247.6121	242.74	242.97	277654	240.466	down	down	correct
ESTC.US	Elastic N.V	20240311	105.1	105.25	101.77	103.86	1819434	103.86	down	down	correct
ETB.US	Eaton Vance Tax	20240311	13.59	13.6365	13.527	13.55	42972	13.4568	down	down	correct
ETD.US	Ethan Allen Interiors Inc	20240311	32.98	33.13	32.525	32.72	154002	32.72	down	down	correct
ETG.US	Eaton Vance Tax	20240311	18.01	18.06	17.96	18.03	79470	17.93	up	down	incorrect
ETI.US	P	20240311	23.6562	23.6562	23.6562	23.6562	0	23.6562
ETJ.US	Eaton Vance Risk	20240311	8.38	8.4	8.35	8.39	146770	8.3322	up	down	incorrect
ETN.US	Eaton Corporation plc	20240311	295.5	295.79	289.6	292.7	1656689	292.7	down	up	incorrect
ETO.US	Eaton Vance Tax	20240311	24.81	24.85	24.6615	24.79	20887	24.6524	down	up	incorrect
ETR.US	Entergy Corporation	20240311	103.13	104.245	102.845	103.36	1045614	103.36	up	down	incorrect
ETRN.US	Equitrans Midstream Corporation	20240311	11.59	11.7066	11.14	11.32	50930480	11.32	down	up	incorrect
ETV.US	Eaton Vance Tax	20240311	13.06	13.07	12.93	12.94	208452	12.8462	down	up	incorrect
ETW.US	Eaton Vance Tax	20240311	8.11	8.11	8.07	8.09	132262	8.0316	down	up	incorrect
ETWO.US	E2open Parent Holdings Inc	20240311	4.23	4.335	4.195	4.28	1066532	4.28	up	down	incorrect
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20240311	18.28	18.39	18.185	18.32	52222	18.2419	up	down	incorrect
ETY.US	Eaton Vance Tax	20240311	13.12	13.1807	13.08	13.09	147590	13.0107	down	up	incorrect
EURN.US	Euronav NV	20240311	17.8	17.81	17.78	17.79	503316	17.79	down	up	incorrect
EVA.US	Enviva Partners LP	20240311	0.77	0.7777	0.6551	0.6652	3042040	0.6652	down	up	incorrect
EVC.US	Entravision Communications Corporation	20240311	1.51	1.5312	1.46	1.5	1874877	1.4516	down	down	correct
EVF.US	Eaton Vance Senior Income Trust	20240311	6.37	6.38	6.3	6.31	164600	6.31	down	down	correct
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20240311	10.66	10.6767	10.62	10.64	27706	10.5616	down	down	correct
EVH.US	Evolent Health Inc	20240311	34.19	34.51	33.69	33.87	654366	33.87	down	down	correct
EVN.US	Eaton Vance Municipal Income Trust	20240311	10.31	10.32	10.23	10.29	82700	10.29	down	down	correct
EVR.US	Evercore Inc	20240311	195.45	195.78	193	193.55	713650	193.55	down	down	correct
EVRG.US	Evergy Inc	20240311	51.38	52.14	51.33	51.63	2310325	51.63	up	up	correct
EVRI.US	Everi Holdings Inc	20240311	9.42	9.51	9.24	9.31	813643	9.31	down	down	correct
EVT.US	Eaton Vance Tax	20240311	22.85	23.055	22.8401	22.96	146212	22.8107	up	up	correct
EVTC.US	EVERTEC Inc	20240311	37.36	37.58	37.08	37.37	378956	37.37	up	up	correct
EW.US	Edwards Lifesciences Corporation	20240311	91.73	92.04	90.7	90.83	2974007	90.83	down	down	correct
EXG.US	Eaton Vance Tax	20240311	8.05	8.08	8.03	8.03	400900	7.975	down	up	incorrect
EXK.US	Endeavour Silver Corp	20240311	1.96	2.22	1.9	2.17	10867860	2.17	up	down	incorrect
EXP.US	Eagle Materials Inc	20240311	255.76	256.375	247.215	251.61	312254	251.3584	down	up	incorrect
EXPR.US	Express Inc	20240311	1.5	1.6	1.3	1.3	211501	1.3	down	up	incorrect
EXR.US	Extra Space Storage Inc	20240311	151.39	152.33	147.69	149.41	1248683	147.7728	down	up	incorrect
F.US	PC	20240311	24.34	24.37	24.1956	24.37	48769	24.37	up	down	incorrect
FAF.US	First American Financial Corporation	20240311	55.59	56.72	55.27	56.56	835286	56.56	up	down	incorrect
FBK.US	FB Financial Corporation	20240311	36.56	36.7327	36.255	36.39	67119	36.39	down	down	correct
FBP.US	First BanCorp	20240311	17.13	17.19	16.86	16.88	915672	16.88	down	down	correct
FC.US	Franklin Covey Co	20240311	39.37	39.37	38.49	39.15	41287	39.15	down	down	correct
FCF.US	First Commonwealth Financial Corporation	20240311	13.44	13.625	13.4	13.54	331680	13.54	up	up	correct
FCN.US	FTI Consulting Inc	20240311	204.08	204.43	201.44	204.11	157365	204.11	up	up	correct
FCPT.US	Four Corners Property Trust Inc	20240311	24.21	24.52	24.1	24.38	272206	24.0308	up	up	correct
FCRX.US	FCRX	20240311	23.89	23.89	23.89	23.89	400	23.89
FCT.US	First Trust Senior Floating Rate Income Fund II	20240311	10.07	10.1	10.06	10.07	42495	10.07
FCX.US	Freeport	20240311	39.78	40.67	39.78	40.42	9599755	40.42	up	up	correct
FDP.US	Fresh Del Monte Produce Inc	20240311	24.75	24.9	24.34	24.63	187413	24.63	down	down	correct
FDS.US	FactSet Research Systems Inc	20240311	467.87	477.37	465.62	476.85	219887	476.85	up	up	correct
FDX.US	FedEx Corporation	20240311	247.84	253.3996	247.84	252.7	1475093	252.7	up	up	correct
FE.US	FirstEnergy Corp	20240311	38.07	38.55	38.065	38.53	2579416	38.53	up	up	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20240311	9.8	9.8	9.8	9.8	379	9.8
FEI.US	First Trust MLP and Energy Income Fund	20240311	9.23	9.3	9.22	9.27	95900	9.27	up	up	correct
FENG.US	Phoenix New Media Limited	20240311	1.71	2.04	1.71	1.97	48563	1.97	up	up	correct
FERG.US	Ferguson plc	20240311	198.29	198.99	195.93	198.87	1283947	198.1073	up	up	correct
FET.US	Forum Energy Technologies Inc	20240311	19	19.2064	18.81	18.96	20842	18.96	down	down	correct
FF.US	FutureFuel Corp	20240311	5.65	5.765	5.65	5.73	176803	5.73	up	up	correct
FFA.US	First Trust Enhanced Equity Income Fund	20240311	18.63	18.71	18.61	18.7	17600	18.7	up	up	correct
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20240311	14.83	14.8367	14.78	14.79	115611	14.7065	down	down	correct
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20240311	3.67	3.7	3.67	3.67	35400	3.67
FHI.US	Federated Hermes Inc	20240311	35.17	36.05	35.15	35.99	867701	35.99	up	up	correct
FHN.US	PE	20240311	23.8718	24	23.5	23.5497	17322	23.1496	down	down	correct
FICO.US	Fair Isaac Corporation	20240311	1288.29	1294.96	1262.86	1282.68	153054	1282.68	down	down	correct
FIF.US	First Trust Energy Infrastructure Fund	20240311	17.12	17.285	17.12	17.26	37890	17.26	up	up	correct
FIGS.US	FIGS Inc.	20240311	5.58	5.76	5.52	5.52	4548363	5.52	down	down	correct
FINS.US	Angel Oak Financial Strategies Income Term Trust	20240311	12.35	12.37	12.3322	12.35	77799	12.241
FINV.US	FinVolution Group	20240311	5.04	5.18	5.01	5.02	606000	5.02	down	down	correct
FIS.US	Fidelity National Information Services Inc	20240311	69.48	70.065	68.94	69.75	2507719	69.75	up	up	correct
FIX.US	Comfort Systems USA Inc	20240311	308.79	309.38	294.82	296.77	628958	296.77	down	down	correct
FL.US	Foot Locker Inc	20240311	24.5	24.94	24.002	24.15	3726126	24.15	down	down	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20240311	15.18	15.22	15.15	15.17	64804	15.0854	down	down	correct
FLNG.US	FLEX LNG Ltd	20240311	25.34	25.5	25.11	25.49	259054	25.49	up	up	correct
FLO.US	Flowers Foods Inc	20240311	22.98	23.215	22.95	23.13	979142	23.13	up	up	correct
FLOW.US	SPX FLOW Inc	20240311	29.96	30.028	29.905	30.028	700	30.028	up	up	correct
FLR.US	Fluor Corporation	20240311	37.91	38.01	37.21	37.28	1139062	37.28	down	down	correct
FLS.US	Flowserve Corporation	20240311	43.21	44.11	43	44.02	1286102	43.8173	up	up	correct
FLT.US	FLEETCOR Technologies Inc	20240311	289.99	293.99	289.99	293.52	309838	293.52	up	up	correct
FMC.US	FMC Corporation	20240311	62.49	64.84	62.45	64.16	1847698	63.564	up	up	correct
FMN.US	Federated Premier Municipal Income Fund	20240311	11.11	11.18	11.11	11.17	20600	11.1349	up	up	correct
FMS.US	Fresenius Medical Care AG & Co. KGaA	20240311	20.07	20.265	20.01	20.07	614300	20.07
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20240311	121.24	123.045	121.17	122.05	368433	122.05	up	up	correct
FMY.US	First Trust Mortgage Income Fund	20240311	11.9499	11.9499	11.8506	11.92	3571	11.92	down	down	correct
FN.US	Fabrinet	20240311	212.01	212.01	200.14	201.79	557811	201.79	down	down	correct
FNA.US	Paragon 28 Inc.	20240311	11	11.11	10.54	10.54	352494	10.54	down	down	correct
FND.US	Floor & Decor Holdings Inc	20240311	122.44	123.21	119.19	120.84	2010761	120.84	down	down	correct
FNF.US	Fidelity National Financial Inc	20240311	50.29	51.14	50.1365	51.05	1956971	50.5723	up	up	correct
FNV.US	Franco	20240311	114.83	115.51	112.755	113.76	1019754	113.3988	down	down	correct
FOA.US	Finance Of America Companies Inc	20240311	0.8302	0.865	0.8101	0.8102	42325	0.8102	down	down	correct
FOF.US	Cohen & Steers Closed	20240311	11.51	11.54	11.405	11.48	54866	11.393	down	down	correct
FOR.US	Forestar Group Inc	20240311	37.38	37.61	36.35	36.66	205626	36.66	down	down	correct
FOUR.US	Shift4 Payments Inc	20240311	84.4	84.8998	81.65	84.44	1941243	84.44	up	up	correct
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20240311	17.6	17.71	17.53	17.665	129163	17.665	up	up	correct
FPH.US	Five Point Holdings LLC	20240311	3.03	3.0678	3.02	3.02	56965	3.02	down	down	correct
FPI.US	Farmland Partners Inc	20240311	11.07	11.07	10.8405	10.97	501127	10.9099	down	down	correct
FPL.US	First Trust New Opportunities MLP & Energy Fund	20240311	7.26	7.33	7.23	7.25	74200	7.25	down	down	correct
FR.US	First Industrial Realty Trust Inc	20240311	53.2	53.55	52.75	53	1462968	52.6181	down	down	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20240311	12.82	12.93	12.81	12.91	309500	12.7873	up	up	correct
FRO.US	Frontline Ltd	20240311	23.04	23.1	22.635	22.7	1241295	22.3401	down	down	correct
FRT.US	PC	20240311	22.84	22.91	22.72	22.72	2514	22.4037	down	down	correct
FSK.US	FS KKR Capital Corp	20240311	19.27	19.385	19.21	19.34	2083889	18.64	up	up	correct
FSLY.US	Fastly Inc	20240311	13.84	14.21	13.76	13.99	4760270	13.99	up	up	correct
FSM.US	Fortuna Silver Mines Inc	20240311	3.24	3.44	3.2	3.4	7474283	3.4	up	up	correct
FSR.US	Fisker Inc	20240311	0.39	0.39	0.3386	0.3418	94432789	0.3418	down	down	correct
FSS.US	Federal Signal Corporation	20240311	79.99	80.07	77.4301	77.87	253090	77.7514	down	down	correct
FT.US	Franklin Universal Trust	20240311	6.58	6.6	6.57	6.6	26700	6.5564	up	up	correct
FTHY.US	First Trust High Yield Opportunities 2027 Term Fund	20240311	14.38	14.48	14.35	14.39	103400	14.39	up	up	correct
FTI.US	TechnipFMC plc	20240311	22.04	22.3	21.78	22.28	4226422	21.7072	up	up	correct
FTK.US	Flotek Industries Inc	20240311	2.82	2.865	2.642	2.75	175724	2.75	down	down	correct
FTS.US	Fortis Inc	20240311	39.95	40.22	39.83	40.05	379419	40.05	up	up	correct
FTV.US	Fortive Corporation	20240311	84.71	84.955	84.08	84.87	1023166	84.87	up	up	correct
FUBO.US	fuboTV Inc	20240311	1.68	1.736	1.61	1.61	7080123	1.61	down	down	correct
FUL.US	H.B. Fuller Company	20240311	79.03	79.39	78.58	79.27	128205	79.27	up	up	correct
FUN.US	Cedar Fair L.P	20240311	42.23	42.62	42	42.39	85185	42.39	up	up	correct
FVRR.US	Fiverr International Ltd	20240311	22.56	23.039	22.4	22.48	505712	22.48	down	down	correct
FXLV.US	F45 Training Holdings Inc.	20240311	0.04	0.04	0.04	0.04	8847	0.04
G.US	Genpact Limited	20240311	34.27	34.46	33.88	33.9	1686261	33.9	down	down	correct
GAB.US	The Gabelli Equity Trust Inc	20240311	5.6	5.64	5.58	5.63	764700	5.4824	up	up	correct
GAM.US	PB	20240311	25.1	25.1	25.03	25.077	3973	25.077	down	down	correct
GATO.US	Gatos Silver Inc	20240311	7.66	7.8894	7.38	7.49	409453	7.49	down	down	correct
GATX.US	GATX Corporation	20240311	131.74	132.855	131.24	132.54	88350	132.54	up	up	correct
GB.US	Global Blue Group Holding AG	20240311	4.55	4.7	4.38	4.7	15659	4.7	up	up	correct
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20240311	16.95	16.95	16.75	16.89	67500	16.7646	down	down	correct
GBX.US	The Greenbrier Companies Inc	20240311	50.78	50.83	49.67	50.45	275892	50.45	down	down	correct
GCI.US	Gannett Co Inc	20240311	2.05	2.12	2.05	2.1	525020	2.1	up	up	correct
GCO.US	Genesco Inc	20240311	25.74	26.465	24.61	25.33	234099	25.33	down	down	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20240311	3.72	3.8	3.7	3.71	89900	3.5931	down	down	correct
GD.US	General Dynamics Corporation	20240311	271.64	273.29	270.43	273.27	559770	273.27	up	up	correct
GDDY.US	GoDaddy Inc	20240311	113.1	114.893	113.01	114.58	1102218	114.58	up	up	correct
GDL.US	The GDL Fund	20240311	7.94	7.98	7.94	7.96	3200	7.8406	up	up	correct
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20240311	12.49	12.54	12.4832	12.49	24489	12.3882
GDOT.US	Green Dot Corporation	20240311	8.65	9.225	8.65	9.02	598683	9.02	up	up	correct
GDV.US	The Gabelli Dividend & Income Trust	20240311	22.24	22.37	22.2	22.35	132000	22.241	up	up	correct
GE.US	General Electric Company	20240311	167.09	168.42	162.98	166.56	7453034	166.56	down	down	correct
GEF.US	Greif Inc	20240311	64.37	64.96	63.985	64.74	247461	64.2104	up	up	correct
GEL.US	Genesis Energy L.P	20240311	11.16	11.32	11.07	11.3	329971	11.3	up	up	correct
GENI.US	Genius Sports Limited	20240311	5.96	6.045	5.815	5.91	2683597	5.91	down	down	correct
GEO.US	The GEO Group Inc	20240311	11.83	11.9799	11.75	11.9	1161662	11.9	up	up	correct
GES.US	Guess' Inc	20240311	25.56	25.61	25.27	25.44	1680940	25.44	down	down	correct
GF.US	The New Germany Fund Inc	20240311	8.45	8.5	8.45	8.5	18900	8.5	up	up	correct
GFF.US	Griffon Corporation	20240311	68.83	68.85	66.56	67.5	480435	67.5	down	down	correct
GFI.US	Gold Fields Limited	20240311	15.17	15.97	15.09	15.79	4908177	15.5665	up	up	correct
GFL.US	GFL Environmental Inc	20240311	34.75	35.05	34.56	34.85	805470	34.85	up	up	correct
GGB.US	Gerdau S.A	20240311	4.24	4.2999	4.205	4.24	8027253	4.24
GGG.US	Graco Inc	20240311	92.29	92.75	91.81	92.58	405628	92.58	up	up	correct
GGM.US	Guggenheim Credit Allocation Fund	20240311	27.17	27.2	27.17	27.2	1268	27.2	up	up	correct
GGT.US	The Gabelli Multimedia Trust Inc	20240311	5.89	5.98	5.88	5.98	119000	5.7647	up	up	correct
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20240311	11.74	11.78	11.71	11.76	13200	11.6011	up	up	correct
GHC.US	Graham Holdings Company	20240311	721.58	723.84	721.58	723.24	7875	723.24	up	up	correct
GHG.US	GreenTree Hospitality Group Ltd	20240311	3.26	3.4	3.21	3.255	8107	3.255	down	down	correct
GHLD.US	Guild Holdings Company	20240311	14.1	14.76	14	14.76	3966	14.76	up	up	correct
GHM.US	Graham Corporation	20240311	24.09	24.205	23.73	24.05	19280	24.05	down	down	correct
GHY.US	PGIM Global High Yield Fund Inc	20240311	11.71	11.73	11.69	11.69	81900	11.5861	down	down	correct
GIB.US	CGI Inc	20240311	116.45	117.53	115.54	117.13	124439	117.13	up	up	correct
GIC.US	Global Industrial Company	20240311	44.78	45.07	44.18	45.02	64655	45.02	up	up	correct
GIL.US	Gildan Activewear Inc	20240311	33.94	34.03	33.41	33.88	3912730	33.675	down	down	correct
GIS.US	General Mills Inc	20240311	65.5	66.455	65.475	65.66	3350673	65.66	up	up	correct
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20240311	8.74	8.84	8.67	8.72	6200	8.72	down	up	incorrect
GJO.US	Strats Trust Wal Mart Stores Inc. STRT CTF 05	20240311	24.7	24.7	24.7	24.7	0	24.5758
GJP.US	STRATS Trust For Dominion Resources Inc. Securities Series 2005	20240311	24.5	24.7	24.5	24.7	800	24.5699	up	down	incorrect
GJR.US	Strats Trust For Procter & Gambel Security CTF 2006	20240311	25.24	25.24	25.24	25.24	0	25.136
GJS.US	STRATS Trust for Goldman Sachs Group Securities Series 2006	20240311	22.7	22.7	22.46	22.46	1800	22.352	down	up	incorrect
GKOS.US	Glaukos Corporation	20240311	87.24	87.74	86.21	86.86	288725	86.86	down	up	incorrect
GL.US	PD	20240311	21	21.0735	20.67	20.94	5177	20.94	down	up	incorrect
GLOB.US	Globant S.A	20240311	210.64	217.05	210.64	216.57	466874	216.57	up	down	incorrect
GLOG.US	PA	20240311	26.2	26.2	26.2	26.2	264	25.647
GLOP.US	PC	20240311	24.91	25.205	24.91	25.2	6881	25.2	up	down	incorrect
GLP.US	PB	20240311	26.16	26.169	25.8	26.06	33226	26.06	down	up	incorrect
GLT.US	Glatfelter Corporation	20240311	2.1	2.1	1.96	2	1108602	2	down	up	incorrect
GLW.US	Corning Incorporated	20240311	32.8	32.94	32.4581	32.9	3051365	32.9	up	up	correct
GM.US	General Motors Company	20240311	39.28	39.81	39.22	39.53	11659070	39.53	up	up	correct
GME.US	GameStop Corp	20240311	14.64	14.94	14.36	14.43	2111889	14.43	down	down	correct
GMED.US	Globus Medical Inc	20240311	55.13	55.66	54.28	55.1	853062	55.1	down	down	correct
GMRE.US	PA	20240311	24.84	24.96	24.84	24.9	4620	24.9	up	up	correct
GMS.US	GMS Inc	20240311	89.78	90.62	88.495	90.42	471100	90.42	up	up	correct
GNK.US	Genco Shipping & Trading Limited	20240311	20.45	20.79	20.22	20.78	552710	20.78	up	up	correct
GNL.US	PB	20240311	20.35	20.47	20.15	20.385	9960	20.385	up	up	correct
GNRC.US	Generac Holdings Inc	20240311	116.84	118.77	116.35	116.55	596467	116.55	down	down	correct
GNT.US	PA	20240311	22.6	22.6384	22.56	22.58	20089	22.255	down	down	correct
GNW.US	Genworth Financial Inc	20240311	6.19	6.36	6.175	6.34	3408288	6.34	up	up	correct
GOF.US	Guggenheim Strategic Opportunities Fund	20240311	14.75	14.76	14.66	14.72	670300	14.5402	down	down	correct
GOLD.US	Barrick Gold Corporation	20240311	15.77	15.92	15.74	15.87	24871400	15.87	up	down	incorrect
GOLF.US	Acushnet Holdings Corp	20240311	64.13	64.455	62.67	63.04	245297	63.04	down	up	incorrect
GOOS.US	Canada Goose Holdings Inc	20240311	12.97	13.015	12.77	12.88	714171	12.88	down	up	incorrect
GOTU.US	Gaotu Techedu Inc	20240311	7.27	7.27	6.79	6.8	4304232	6.8	down	up	incorrect
GPC.US	Genuine Parts Company	20240311	151.15	152.58	150.86	152.45	1279965	152.45	up	down	incorrect
GPI.US	Group 1 Automotive Inc	20240311	261.6	264.32	260	264.31	82345	264.31	up	down	incorrect
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20240311	24.22	24.4	24.22	24.4	17144	24.0943	up	down	incorrect
GPK.US	Graphic Packaging Holding Company	20240311	27.32	27.56	27.21	27.38	2054938	27.2835	up	down	incorrect
GPMT.US	Granite Point Mortgage Trust Inc	20240311	4.74	4.83	4.74	4.79	236691	4.6425	up	up	correct
GPN.US	Global Payments Inc	20240311	129.56	130.47	129.475	130.26	2077171	130.017	up	up	correct
GPOR.US	Gulfport Energy Corporation	20240311	147.05	147.43	143.735	144.88	217646	144.88	down	down	correct
GPRK.US	GeoPark Limited	20240311	9.24	9.4	9.2	9.3	441453	9.1662	up	up	correct
GPS.US	The Gap Inc	20240311	20.77	21.95	20.47	21.64	15944600	21.64	up	up	correct
GRC.US	The Gorman	20240311	37.3	37.46	36.45	37.12	51148	37.12	down	down	correct
GRP.US	UN	20240311	55.84	55.98	55.65	55.71	2700	55.71	down	down	correct
GRX.US	The Gabelli Healthcare & Wellness Trust	20240311	9.97	10.04	9.97	10.03	49700	9.8812	up	up	correct
GS.US	The Goldman Sachs Group Inc	20240311	385.67	386.41	381.42	386.16	1654403	386.16	up	up	correct
GSBD.US	Goldman Sachs BDC Inc	20240311	15.53	15.56	15.395	15.4	498240	14.9479	down	down	correct
GSK.US	GlaxoSmithKline plc	20240311	42.88	42.96	42.73	42.92	2514787	42.92	up	up	correct
GSL.US	PB	20240311	26.55	26.745	25.91	26.6492	60941	26.1315	up	up	correct
GTES.US	Gates Industrial Corporation plc	20240311	16.11	16.855	15.99	16.47	4130112	16.47	up	up	correct
GTLS.US	Chart Industries Inc	20240311	144.38	148.2847	144.38	145	578010	145	up	up	correct
GTN.US	Gray Television Inc	20240311	5.83	5.99	5.81	5.88	717512	5.8017	up	up	correct
GTNA.US	Gray Television Inc	20240311	6.1	6.3	6.1	6.3	974	6.2182	up	up	correct
GTY.US	Getty Realty Corp	20240311	27.25	27.49	27.22	27.37	175600	26.9108	up	up	correct
GUG.US	GUG	20240311	14.98	15.04	14.92	15.03	55700	14.911	up	up	correct
GUT.US	The Gabelli Utility Trust	20240311	5.57	5.6	5.57	5.59	126700	5.5399	up	up	correct
GVA.US	Granite Construction Incorporated	20240311	53.17	54.57	52.885	54.33	458187	54.2056	up	up	correct
GWRE.US	Guidewire Software Inc	20240311	116.95	117.44	114.98	115.01	604232	115.01	down	down	correct
GWW.US	W.W. Grainger Inc	20240311	966.08	966.08	954.67	963.99	159190	963.99	down	down	correct
H.US	Hyatt Hotels Corporation	20240311	154.1	155.725	152.85	154.17	704130	154.17	up	up	correct
HAE.US	Haemonetics Corporation	20240311	79.32	80.23	78.35	78.36	491151	78.36	down	down	correct
HAL.US	Halliburton Company	20240311	36.02	36.765	35.62	36.66	6561162	36.66	up	up	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20240311	25.87	26.47	25.83	26.05	567007	26.05	up	up	correct
HAYW.US	Hayward Holdings Inc	20240311	14.24	14.38	13.945	14.02	796455	14.02	down	up	incorrect
HBB.US	Hamilton Beach Brands Holding Company	20240311	20.34	20.98	20.02	20.82	109084	20.82	up	down	incorrect
HBI.US	Hanesbrands Inc	20240311	5.56	5.58	5.35	5.36	5906640	5.36	down	up	incorrect
HBM.US	Hudbay Minerals Inc	20240311	6.26	6.38	6.2	6.35	2469893	6.35	up	down	incorrect
HCA.US	HCA Healthcare Inc	20240311	323.67	325.04	317	321.25	1043905	320.5913	down	up	incorrect
HCC.US	Warrior Met Coal Inc	20240311	60.5	60.9	55.68	56.98	1234602	56.98	down	up	incorrect
HCI.US	HCI Group Inc	20240311	113.79	114.1571	109.82	112.59	232248	112.59	down	up	incorrect
HCXY.US	Hercules Capital Inc	20240311	24.94	25	24.94	24.99	700	24.99	up	down	incorrect
HD.US	The Home Depot Inc	20240311	371.56	372.98	368.87	371.52	2833804	371.52	down	up	incorrect
HDB.US	HDFC Bank Limited	20240311	55.26	55.969	55.11	55.9	3373798	55.9	up	up	correct
HE.US	Hawaiian Electric Industries Inc	20240311	11.85	11.95	11.645	11.73	1739861	11.73	down	down	correct
HEI.US	HEICO Corporation	20240311	185.94	186.38	182.95	183.28	516210	183.28	down	down	correct
HEQ.US	John Hancock Hedged Equity & Income Fund	20240311	10.11	10.15	10.07	10.09	50500	10.09	down	down	correct
HES.US	Hess Corporation	20240311	144.66	147.02	144.36	146.96	2433234	146.5332	up	down	incorrect
HESM.US	Hess Midstream LP	20240311	35	35.68	34.9	35.5	1007473	35.5	up	down	incorrect
HFRO.US	PA	20240311	19.6	19.82	19.49	19.75	11434	19.4161	up	down	incorrect
HGLB.US	Highland Global Allocation Fund	20240311	7.76	7.76	7.695	7.71	41900	7.6291	down	up	incorrect
HGV.US	Hilton Grand Vacations Inc	20240311	44.27	46.21	44.2	45.87	718947	45.87	up	down	incorrect
HI.US	Hillenbrand Inc	20240311	49.17	49.63	48.38	48.47	215956	48.2461	down	up	incorrect
HIG.US	The Hartford Financial Services Group Inc	20240311	97.06	98.27	97.05	98.1	1812121	98.1	up	down	incorrect
HII.US	Huntington Ingalls Industries Inc	20240311	292.35	292.35	287.24	288.53	225238	288.53	down	up	incorrect
HIO.US	Western Asset High Income Opportunity Fund Inc	20240311	3.93	3.95	3.9292	3.95	417355	3.9148	up	up	correct
HIPO.US	Hippo Holdings Inc	20240311	18.1	19.06	17.93	18.39	160715	18.39	up	up	correct
HIW.US	Highwoods Properties Inc	20240311	24.7	25.005	24.52	24.67	933373	24.67	down	down	correct
HIX.US	Western Asset High Income Fund II Inc	20240311	4.49	4.5	4.48	4.49	393492	4.441
HL.US	PB	20240311	54.4235	54.4235	54.4235	54.4235	0	53.5485
HLF.US	Herbalife Nutrition Ltd	20240311	9.09	9.805	9.09	9.61	1763166	9.61	up	up	correct
HLI.US	Houlihan Lokey Inc	20240311	124.17	125.09	123.65	124.54	180196	124.54	up	up	correct
HLIO.US	Helios Technologies Inc.	20240311	45.09	45.18	43.36	43.99	101321	43.99	down	down	correct
HLT.US	Hilton Worldwide Holdings Inc	20240311	205.4	205.64	202.78	204.19	840793	204.19	down	down	correct
HLX.US	Helix Energy Solutions Group Inc	20240311	9.49	9.56	9.37	9.43	1562444	9.43	down	down	correct
HMC.US	Honda Motor Co. Ltd	20240311	35	35.05	34.605	34.68	1077635	34.68	down	down	correct
HMN.US	Horace Mann Educators Corporation	20240311	34.84	35.29	34.83	34.89	193155	34.5529	up	up	correct
HMY.US	Harmony Gold Mining Company Limited	20240311	7.18	8	7.145	7.93	14037240	7.93	up	up	correct
HNI.US	HNI Corporation	20240311	42.92	43.0625	42.04	42.38	244425	42.38	down	down	correct
HOG.US	Harley	20240311	38.32	39.4639	38.3	39.02	1961672	39.02	up	up	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20240311	23.88	24.11	23.84	23.99	676758	23.99	up	up	correct
HOV.US	Hovnanian Enterprises Inc	20240311	142.8	143.9999	140.23	142.03	66081	142.03	down	down	correct
HP.US	Helmerich & Payne Inc	20240311	38.95	40	38.48	39.74	981257	39.74	up	up	correct
HPE.US	Hewlett Packard Enterprise Company	20240311	17.715	18.27	17.63	18.04	19422811	17.909	up	up	correct
HPF.US	John Hancock Preferred Income Fund II	20240311	16.44	16.48	16.33	16.34	50900	16.34	down	down	correct
HPI.US	John Hancock Preferred Income Fund	20240311	16.41	16.46	16.35	16.35	80600	16.35	down	down	correct
HPQ.US	HP Inc	20240311	30.61	30.93	30.385	30.86	7029007	30.5844	up	up	correct
HPS.US	John Hancock Preferred Income Fund III	20240311	15.26	15.34	15.26	15.26	59400	15.26
HQH.US	Tekla Healthcare Investors	20240311	17.1	17.2	16.9	16.96	186500	16.96	down	down	correct
HQL.US	Tekla Life Sciences Investors	20240311	13.71	13.89	13.71	13.74	61100	13.74	up	down	incorrect
HR.US	Healthcare Realty Trust Incorporated	20240311	13.57	13.755	13.53	13.56	2433967	13.56	down	up	incorrect
HRB.US	H&R Block Inc	20240311	48.18	48.25	47.27	47.77	961284	47.77	down	up	incorrect
HRI.US	Herc Holdings Inc	20240311	154.73	157.11	152.0601	155.83	159750	155.83	up	down	incorrect
HRL.US	Hormel Foods Corporation	20240311	34.01	34.58	33.96	34.19	2610929	34.19	up	up	correct
HRT.US	HireRight Holdings Corporation	20240311	14.18	14.18	14.16	14.16	139069	14.16	down	down	correct
HRTG.US	Heritage Insurance Holdings Inc	20240311	7.11	7.29	7	7.15	446040	7.15	up	up	correct
HSBC.US	HSBC Holdings plc	20240311	37.03	37.2	36.93	37.13	2471552	37.13	up	up	correct
HSY.US	The Hershey Company	20240311	195.7	199.3	195.7	199.02	2152672	199.02	up	up	correct
HTD.US	John Hancock Tax	20240311	19.41	19.5	19.22	19.25	85000	19.25	down	down	correct
HTFB.US	Horizon Technology Finance Corporation	20240311	24.01	24.25	24	24.25	900	23.9431	up	up	correct
HTGC.US	Hercules Capital Inc	20240311	18.1	18.275	18.02	18.15	864124	18.15	up	up	correct
HTH.US	Hilltop Holdings Inc	20240311	31.6	31.83	31.5	31.54	157215	31.54	down	down	correct
HTY.US	John Hancock Investments	20240311	5.11	5.15	5.1	5.1	26700	5.1	down	down	correct
HTZ.US	Hertz Global Holdings Inc Common Stock	20240311	7.82	8.01	7.73	7.83	4625671	7.83	up	up	correct
HUBB.US	Hubbell Incorporated	20240311	390.11	390.415	379.23	387.43	496119	387.43	down	down	correct
HUBS.US	HubSpot Inc	20240311	605.5	618.375	601.75	612.5	353486	612.5	up	up	correct
HUM.US	Humana Inc	20240311	338.6	349.2	338.6	347	1164999	346.1185	up	up	correct
HUN.US	Huntsman Corporation	20240311	26.5	26.76	26.15	26.16	1567912	25.9064	down	down	correct
HUYA.US	HUYA Inc	20240311	4.1	4.75	4.09	4.48	4297565	4.48	up	up	correct
HVT.US	Haverty Furniture Companies Inc	20240311	33.37	33.37	32.03	32.34	142839	32.34	down	down	correct
HWM.US	Howmet Aerospace Inc	20240311	67.47	67.95	64.77	65	6437632	65	down	down	correct
HXL.US	Hexcel Corporation	20240311	75.36	75.86	74.27	74.36	396352	74.36	down	down	correct
HY.US	Hyster	20240311	58.13	58.3	57.17	57.84	53271	57.84	down	down	correct
HYB.US	The New America High Income Fund Inc	20240311	7.25	7.25	7.22	7.23	24000	7.1903	down	down	correct
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20240311	12.08	12.12	12.0679	12.12	12404	12.0248	up	up	correct
HYT.US	BlackRock Corporate High Yield Fund Inc	20240311	9.8	9.8	9.74	9.78	401300	9.7028	down	down	correct
HZO.US	MarineMax Inc	20240311	31.52	32	30.52	31.21	369789	31.21	down	down	correct
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20240311	6.29	6.29	6.27	6.28	33600	6.28	down	down	correct
IAG.US	IAMGOLD Corporation	20240311	3.12	3.22	3.07	3.2	12962760	3.2	up	up	correct
IBM.US	International Business Machines Corporation	20240311	195.09	195.3775	190.88	191.73	4725057	191.73	down	down	correct
IBN.US	ICICI Bank Limited	20240311	26.05	26.135	26.005	26.08	3130187	26.08	up	up	correct
IBP.US	Installed Building Products Inc	20240311	236.74	237.19	232.24	236.63	166373	234.724	down	down	correct
ICD.US	Independence Contract Drilling Inc	20240311	1.61	1.85	1.61	1.82	375382	1.82	up	up	correct
ICE.US	Intercontinental Exchange Inc	20240311	136.51	137.51	135	136.97	2380947	136.5216	up	up	correct
ICL.US	ICL Group Ltd	20240311	5.07	5.18	5.06	5.15	1036686	4.924	up	up	correct
IDA.US	IDACORP Inc	20240311	89.49	91.24	89.49	91.17	351188	91.17	up	up	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20240311	10.28	10.35	10.27	10.33	69200	10.33	up	up	correct
IDT.US	IDT Corporation	20240311	37.1	37.78	37.03	37.7	138029	37.6504	up	up	correct
IEX.US	IDEX Corporation	20240311	237.91	239.31	236.245	239.06	235486	239.06	up	up	correct
IFF.US	International Flavors & Fragrances Inc.	20240311	78.64	81.37	78.64	81.06	1864800	80.6736	up	up	correct
IFN.US	The India Fund Inc	20240311	20.91	21.02	20.89	20.99	103800	20.99	up	up	correct
IFS.US	Intercorp Financial Services Inc	20240311	28.26	28.4956	28.03	28.3	32482	28.3	up	up	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20240311	8.67	8.68	8.63	8.66	73600	8.66	down	down	correct
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20240311	5.1	5.12	5.09	5.12	138100	5.12	up	up	correct
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20240311	17.22	17.25	17.19	17.25	16371	17.1799	up	up	correct
IGR.US	CBRE Clarion Global Real Estate Income Fund	20240311	5.26	5.33	5.23	5.33	533657	5.2693	up	up	correct
IGT.US	International Game Technology PLC	20240311	24.98	25.29	24.96	25.15	1180000	24.9165	up	up	correct
IH.US	iHuman Inc	20240311	2.03	2.1	1.91	1.91	46995	1.8045	down	down	correct
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20240311	5.28	5.31	5.27	5.29	19600	5.29	up	up	correct
IHG.US	InterContinental Hotels Group PLC	20240311	106.32	106.32	105.285	106.14	76684	106.14	down	down	correct
IHTA.US	Invesco High Income 2024 Target Term Fund	20240311	7.53	7.56	7.5	7.52	49300	7.487	down	down	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20240311	23.35	23.35	23.24	23.24	24200	23.24	down	down	correct
IIIN.US	Insteel Industries Inc	20240311	35.61	35.61	34.69	35.21	89225	35.18	down	down	correct
IIM.US	Invesco Value Municipal Income Trust	20240311	11.96	11.96	11.87	11.87	134600	11.82	down	down	correct
IIPR.US	PA	20240311	26.82	27.1073	26.82	27.1	3362	26.5473	up	up	correct
IMAX.US	IMAX Corporation	20240311	16.27	16.9	16.27	16.88	836689	16.88	up	up	correct
INFA.US	Informatica Inc.	20240311	31.67	31.96	31.37	31.91	405071	31.91	up	up	correct
INFY.US	Infosys Limited	20240311	19.21	19.3	19.17	19.22	8544227	19.22	up	up	correct
ING.US	ING Groep N.V	20240311	14.84	15.05	14.84	15.05	3547369	15.05	up	up	correct
INGR.US	Ingredion Incorporated	20240311	117.16	118.36	117.16	117.62	426516	116.8432	up	up	correct
INN.US	Summit Hotel Properties Inc	20240311	6.55	6.55	6.435	6.44	347415	6.44	down	down	correct
INSI.US	Insight Select Income Fund	20240311	15.97	15.97	15.9	15.92	13900	15.92	down	down	correct
INSP.US	Inspire Medical Systems Inc	20240311	198.05	200.725	193.98	196.85	276255	196.85	down	down	correct
INST.US	Instructure Holdings Inc	20240311	21.15	21.3599	20.95	21.05	307712	21.05	down	down	correct
INVH.US	Invitation Homes Inc	20240311	35.09	35.27	34.8297	35.11	2494683	34.8231	up	up	correct
IP.US	International Paper Company	20240311	36.09	36.89	35.87	36.62	2006442	36.62	up	down	incorrect
IPG.US	The Interpublic Group of Companies Inc	20240311	32.4	32.97	32.4	32.95	5085901	32.95	up	down	incorrect
IPI.US	Intrepid Potash Inc	20240311	20.04	20.46	20.01	20.25	158142	20.25	up	down	incorrect
IQI.US	Invesco Quality Municipal Income Trust	20240311	9.72	9.72	9.67	9.69	65600	9.65	down	down	correct
IQV.US	IQVIA Holdings Inc	20240311	256.24	259.16	254.475	258.58	994048	258.58	up	up	correct
IR.US	Ingersoll Rand Inc	20240311	89.46	89.86	88.83	89.52	2126928	89.52	up	up	correct
IRM.US	Iron Mountain Incorporated	20240311	81.04	81.71	80.16	80.69	1437999	80.0352	down	down	correct
IRRX.US	UN	20240311	10.86	10.86	10.86	10.86	0	10.86
IRS.US	WT	20240311	0.53	0.53	0.53	0.53	836	0.53
IRT.US	Independence Realty Trust Inc	20240311	16.17	16.28	16.0525	16.11	1287849	15.9469	down	down	correct
ISD.US	PGIM High Yield Bond Fund Inc	20240311	13.08	13.08	13.05	13.07	115500	12.9652	down	down	correct
IT.US	Gartner Inc	20240311	461.19	468.06	461.19	465	309431	465	up	up	correct
ITGR.US	Integer Holdings Corporation	20240311	114.88	115.29	112.695	113.09	263674	113.09	down	down	correct
ITT.US	ITT Inc	20240311	126.82	126.82	125.16	126.49	185017	126.49	down	down	correct
ITUB.US	Itaú Unibanco Holding S.A	20240311	6.86	6.905	6.83	6.85	11825420	6.7979	down	down	correct
ITW.US	Illinois Tool Works Inc	20240311	261.71	261.91	259.425	261.78	1200394	260.3996	up	up	correct
IVR.US	PC	20240311	22.51	22.53	22.42	22.42	6834	22.42	down	down	correct
IVT.US	Inventrust Properties Corp	20240311	24.94	25.24	24.94	25.16	371790	24.9306	up	up	correct
IVZ.US	Invesco Ltd	20240311	15.73	15.92	15.61	15.8	3124003	15.8	up	up	correct
IX.US	ORIX Corporation	20240311	106.86	106.86	104.35	105.64	48946	105.64	down	down	correct
J.US	Jacobs Engineering Group Inc	20240311	146.93	147.91	145.95	147.85	452969	147.85	up	up	correct
JBGS.US	JBG SMITH Properties	20240311	17.29	17.53	17.235	17.26	586682	17.26	down	down	correct
JBK.US	Corporate Backed Trust Certificates Goldman Sachs Capital I Securities	20240311	25.57	25.57	25.57	25.57	0	25.57
JBL.US	Jabil Inc	20240311	149.89	150.23	146.36	147.86	1334757	147.86	down	down	correct
JBT.US	John Bean Technologies Corporation	20240311	103.9	104.11	101.165	102.53	210634	102.53	down	down	correct
JCE.US	Nuveen Core Equity Alpha Fund	20240311	14.05	14.06	13.97	14.02	42800	13.7056	down	down	correct
JCI.US	Johnson Controls International plc	20240311	61.59	61.76	60.77	61.21	4254101	61.21	down	down	correct
JEF.US	Jefferies Financial Group Inc	20240311	43.13	43.39	42.735	43.37	783349	43.37	up	up	correct
JELD.US	JELD	20240311	18.14	18.44	18.005	18.44	425055	18.44	up	up	correct
JEQ.US	Aberdeen Japan Equity Fund Inc	20240311	6.18	6.18	6.02	6.09	137000	6.09	down	down	correct
JFR.US	Nuveen Floating Rate Income Fund	20240311	8.6	8.69	8.6	8.68	582600	8.5957	up	up	correct
JGH.US	Nuveen Global High Income Fund	20240311	12.65	12.68	12.62	12.65	39800	12.5466
JHG.US	Janus Henderson Group plc	20240311	31.92	32.02	31.66	31.74	771665	31.74	down	down	correct
JHI.US	John Hancock Investors Trust	20240311	12.89	12.89	12.82	12.84	63100	12.84	down	down	correct
JHS.US	John Hancock Income Securities Trust	20240311	10.7	10.73	10.69	10.72	70700	10.72	up	up	correct
JHX.US	James Hardie Industries plc	20240311	41.14	41.31	40.72	41.07	25400	41.07	down	down	correct
JILL.US	J.Jill Inc	20240311	24.86	25.26	24.565	25.23	47030	25.23	up	up	correct
JKS.US	JinkoSolar Holding Co. Ltd	20240311	28.7	30.2	28.54	29.17	1165077	29.17	up	up	correct
JLL.US	Jones Lang LaSalle Incorporated	20240311	186.7	187.87	184.5	187.39	250551	187.39	up	up	correct
JLS.US	Nuveen Mortgage and Income Fund	20240311	17.83	17.88	17.8	17.86	12700	17.7182	up	up	correct
JMIA.US	Jumia Technologies AG	20240311	7.08	7.33	6.405	6.51	4184686	6.51	down	down	correct
JMM.US	Nuveen Multi	20240311	6.0171	6.0171	6.0171	6.0171	164	5.9898
JNJ.US	Johnson & Johnson	20240311	159.49	161.32	158.88	161.23	4620826	161.23	up	down	incorrect
JNPR.US	Juniper Networks Inc	20240311	37.3	37.34	36.965	37	4253079	37	down	up	incorrect
JOBY.US	WT	20240311	0.9149	0.9149	0.81	0.83	5262	0.83	down	up	incorrect
JOE.US	The St. Joe Company	20240311	53.65	54	53.1701	53.79	116831	53.79	up	down	incorrect
JOF.US	Japan Smaller Capitalization Fund Inc	20240311	7.86	7.94	7.85	7.86	67200	7.86
JPC.US	Nuveen Preferred & Income Opportunities Fund	20240311	7.18	7.21	7.17	7.18	701000	7.1323
JPI.US	Nuveen Preferred and Income Term Fund	20240311	18.95	18.97	18.94	18.95	25476	18.852
JPM.US	PL	20240311	21.9	21.9699	21.86	21.89	69431	21.89	down	down	correct
JQC.US	Nuveen Credit Strategies Income Fund	20240311	5.54	5.55	5.5	5.53	669400	5.4771	down	down	correct
JRI.US	Nuveen Real Asset Income and Growth Fund	20240311	11.53	11.62	11.53	11.6	64400	11.5002	up	up	correct
JRS.US	Nuveen Real Estate Income Fund	20240311	7.9	8	7.88	7.9	74500	7.7313
JWN.US	Nordstrom Inc	20240311	16.9	17.665	16.9	17.49	4330492	17.49	up	up	correct
K.US	Kellogg Company	20240311	53.67	54.48	53.33	54.15	2644700	54.15	up	up	correct
KAI.US	Kadant Inc	20240311	325.1	325.535	317.6064	322.75	107678	322.75	down	down	correct
KAMN.US	Kaman Corporation	20240311	45.82	45.94	45.82	45.9	561501	45.7	up	up	correct
KAR.US	KAR Auction Services Inc	20240311	15.9	16.09	15.795	15.9	406769	15.9
KB.US	KB Financial Group Inc	20240311	53.45	53.45	52.315	52.53	207267	52.53	down	down	correct
KBH.US	KB Home	20240311	69.21	69.465	68.33	69.1	879663	69.1	down	down	correct
KBR.US	KBR Inc	20240311	61.38	61.81	60.769	61.13	808447	60.9804	down	down	correct
KEN.US	Kenon Holdings Ltd	20240311	25.01	25.23	24.8	25.21	4349	25.21	up	up	correct
KEP.US	Korea Electric Power Corporation	20240311	9.17	9.24	9.17	9.24	82011	9.24	up	up	correct
KEX.US	Kirby Corporation	20240311	87.54	87.8	86.0179	86.54	393039	86.54	down	down	correct
KEY.US	PK	20240311	21.41	21.41	21.01	21.01	23568	21.01	down	down	correct
KEYS.US	Keysight Technologies Inc	20240311	152.72	154.02	151.89	152.14	1039014	152.14	down	down	correct
KF.US	The Korea Fund Inc	20240311	24.65	24.78	24.6	24.67	15700	24.67	up	up	correct
KFS.US	Kingsway Financial Services Inc	20240311	8.75	8.78	8.65	8.74	27176	8.74	down	down	correct
KFY.US	Korn Ferry	20240311	64.87	65.39	64.35	64.82	366054	64.4871	down	down	correct
KGC.US	Kinross Gold Corporation	20240311	5.36	5.62	5.34	5.58	21638270	5.58	up	up	correct
KIM.US	PM	20240311	23.925	23.9982	23.8201	23.84	6112	23.508	down	down	correct
KIND.US	Nextdoor Holdings Inc.	20240311	2.23	2.31	2.2	2.22	977331	2.22	down	down	correct
KIO.US	KKR Income Opportunities Fund	20240311	13.45	13.53	13.38	13.52	117900	13.3974	up	up	correct
KKRS.US	KKRS	20240311	20.52	20.58	20.44	20.46	12600	20.1725	down	down	correct
KMB.US	Kimberly	20240311	126.12	126.85	125.8346	126.78	1261009	126.78	up	up	correct
KMI.US	Kinder Morgan Inc	20240311	17.83	17.98	17.755	17.97	11397480	17.97	up	up	correct
KMPR.US	Kemper Corporation	20240311	57.9	58.54	57.76	58.36	240244	58.36	up	up	correct
KMT.US	Kennametal Inc	20240311	25.48	25.66	24.84	25.01	488461	25.01	down	down	correct
KMX.US	CarMax Inc	20240311	81.35	82.03	80.42	81.13	1291652	81.13	down	down	correct
KN.US	Knowles Corporation	20240311	16.47	16.58	16.36	16.5	267125	16.5	up	up	correct
KNOP.US	KNOT Offshore Partners LP	20240311	5.29	5.34	5.24	5.24	41764	5.24	down	down	correct
KNX.US	Knight	20240311	56.36	57.03	56.08	56.67	1393607	56.67	up	up	correct
KO.US	The Coca	20240311	59.78	60.29	59.575	60.24	14114260	59.762	up	up	correct
KODK.US	Eastman Kodak Company	20240311	5.12	5.37	5.08	5.23	1122903	5.23	up	up	correct
KOF.US	Coca	20240311	96.27	97.11	95.39	96.56	201950	96.56	up	up	correct
KOP.US	Koppers Holdings Inc	20240311	52.21	53.36	52.21	53.24	120274	53.24	up	up	correct
KORE.US	KORE Group Holdings Inc	20240311	0.73	0.8476	0.7152	0.77	25814	0.77	up	down	incorrect
KOS.US	Kosmos Energy Ltd	20240311	5.47	5.57	5.4204	5.54	4543970	5.54	up	down	incorrect
KR.US	The Kroger Co	20240311	55.87	56.08	54.905	54.99	6773394	54.99	down	up	incorrect
KRC.US	Kilroy Realty Corporation	20240311	36.12	36.55	35.5	35.52	895769	34.9827	down	up	incorrect
KREF.US	PA	20240311	17.9	17.9999	17.68	17.74	14066	17.74	down	up	incorrect
KRG.US	Kite Realty Group Trust	20240311	21.35	21.47	21.1	21.28	2688418	21.28	down	up	incorrect
KRO.US	Kronos Worldwide Inc	20240311	10.41	11.18	10.35	11.01	500661	11.01	up	down	incorrect
KRP.US	Kimbell Royalty Partners LP	20240311	15.75	15.8008	15.63	15.69	513157	15.26	down	up	incorrect
KSM.US	DWS Strategic Municipal Income Trust	20240311	8.87	8.94	8.87	8.89	26754	8.8603	up	down	incorrect
KSS.US	Kohl's Corporation	20240311	27.02	27.55	26.45	27.19	12809520	26.6471	up	up	correct
KT.US	KT Corporation	20240311	14.43	14.52	14.415	14.47	855960	14.47	up	up	correct
KTB.US	Kontoor Brands Inc	20240311	61.18	61.71	60.33	60.58	568304	60.58	down	down	correct
KTF.US	DWS Municipal Income Trust	20240311	8.99	9.03	8.99	9.02	75500	8.9851	up	up	correct
KTH.US	Corts Trust For Peco Energy Capital Trust III	20240311	28.85	28.85	28.85	28.85	328	28.85
KTN.US	Credit	20240311	26.73	26.87	26.72	26.79	4000	26.79	up	up	correct
KUKE.US	Kuke Music Holding Limited	20240311	2.7	2.79	2.2	2.2	66320	2.2	down	down	correct
KW.US	Kennedy	20240311	8.38	8.45	8.19	8.3	2613214	8.0525	down	down	correct
KWR.US	Quaker Chemical Corporation	20240311	199.09	201.56	197.92	201.32	50876	201.32	up	up	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20240311	9.39	9.5	9.39	9.47	387170	9.47	up	up	correct
L.US	Loews Corporation	20240311	74.78	76	74.68	76	789386	76	up	up	correct
LAC.US	Lithium Americas Corp	20240311	5.45	5.9299	5.43	5.83	4528255	5.83	up	up	correct
LAD.US	Lithia Motors Inc	20240311	287.47	290.4636	281.89	283.22	306140	283.22	down	down	correct
LADR.US	Ladder Capital Corp	20240311	10.92	11.025	10.89	10.97	359364	10.7392	up	up	correct
LAW.US	CS Disco Inc.	20240311	6.84	6.93	6.8	6.85	108111	6.85	up	up	correct
LAZ.US	Lazard Ltd	20240311	39.4	39.67	38.73	39.27	611912	39.27	down	down	correct
LBRT.US	Liberty Oilfield Services Inc	20240311	21.36	21.58	20.78	21.36	2091891	21.36
LC.US	LendingClub Corporation	20240311	8.04	8.13	7.98	7.99	830606	7.99	down	down	correct
LCII.US	LCI Industries	20240311	114.28	116.25	112.765	116.01	301441	116.01	up	up	correct
LCW.US	UN	20240311	11.2002	11.2002	11	11	608	11	down	down	correct
LDI.US	loanDepot Inc	20240311	2.59	2.67	2.55	2.55	278574	2.55	down	down	correct
LDOS.US	Leidos Holdings Inc	20240311	127.95	128.15	126.68	127.25	656561	126.8724	down	down	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20240311	20.29	20.29	20.21	20.25	73959	20.119	down	down	correct
LEA.US	Lear Corporation	20240311	139.91	142.47	139.91	141.16	464826	141.16	up	up	correct
LEG.US	Leggett & Platt Incorporated	20240311	20.46	20.74	20.4	20.68	1279200	20.1879	up	up	correct
LEJU.US	Leju Holdings Limited	20240311	1.36	1.3601	1.28	1.32	24718	1.32	down	down	correct
LEN.US	Lennar Corporation	20240311	163.38	164.27	161.62	164.12	2460268	164.12	up	up	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20240311	6.08	6.085	6.05	6.06	160921	6.041	down	down	correct
LEVI.US	Levi Strauss & Co	20240311	18.15	18.37	18.045	18.26	1415875	18.26	up	up	correct
LFT.US	PA	20240311	19.74	19.74	19.74	19.74	162	19.2729
LGF.US	B	20240311	8.89	9.63	8.875	9.45	1096327	9.45	up	up	correct
LGI.US	Lazard Global Total Return and Income Fund Inc	20240311	15.91	15.99	15.91	15.97	15615	15.97	up	up	correct
LH.US	Laboratory Corporation of America Holdings	20240311	216.84	218.91	215.92	218.53	512858	218.53	up	up	correct
LHX.US	L3Harris Technologies Inc	20240311	214.08	216.24	213.805	214.61	672212	214.61	up	up	correct
LII.US	Lennox International Inc	20240311	468.8	468.8	457.53	462.69	246143	461.6386	down	down	correct
LIN.US	Linde plc	20240311	473.98	473.98	466.75	469.48	4251545	468.0959	down	down	correct
LITB.US	LightInTheBox Holding Co. Ltd	20240311	0.85	0.87	0.8008	0.8282	144712	0.8282	down	down	correct
LL.US	Lumber Liquidators Holdings Inc	20240311	2	2.02	1.9	2	411027	2
LLY.US	Eli Lilly and Company	20240311	752.21	756.8	727.62	734.37	3968854	734.37	down	down	correct
LMND.US	Lemonade Inc	20240311	17.7	18.48	17.17	17.39	3399752	17.39	down	down	correct
LMT.US	Lockheed Martin Corporation	20240311	434.31	436.01	432.6	434.75	950995	434.75	up	up	correct
LNC.US	Lincoln National Corporation	20240311	26.81	27.31	26.565	27.19	1259937	27.19	up	up	correct
LND.US	BrasilAgro	20240311	4.79	4.83	4.77	4.83	121700	4.83	up	up	correct
LNN.US	Lindsay Corporation	20240311	115.28	116.78	114.93	116.06	88020	116.06	up	up	correct
LOCL.US	Local Bounti Corporation	20240311	2.65	2.6925	2.56	2.6925	15668	2.6925	up	up	correct
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20240311	6.69	6.69	6.56	6.64	206672	6.64	down	down	correct
LOW.US	Lowe's Companies Inc	20240311	241.32	242.16	238.92	240.96	2058978	240.96	down	down	correct
LPG.US	Dorian LPG Ltd	20240311	37.38	37.95	36.8761	37.78	646775	37.78	up	up	correct
LPL.US	LG Display Co. Ltd	20240311	4.13	4.13	4.035	4.08	194709	4.08	down	down	correct
LPX.US	Louisiana	20240311	76.42	76.97	74.79	76.45	1243213	76.45	up	up	correct
LRN.US	Stride Inc	20240311	61.2	62.28	60.69	61.25	822629	61.25	up	up	correct
LSPD.US	Lightspeed POS Inc	20240311	13.48	13.54	13.255	13.42	1008774	13.42	down	down	correct
LTC.US	LTC Properties Inc	20240311	32.31	32.34	32.1	32.21	137600	32.0215	down	down	correct
LTH.US	Life Time Group Holdings Inc.	20240311	14.56	15.07	14.56	14.75	723789	14.75	up	up	correct
LU.US	Lufax Holding Ltd	20240311	2.7	2.84	2.675	2.69	4230600	2.69	down	down	correct
LUMN.US	Lumen Technologies Inc	20240311	1.81	1.88	1.75	1.76	14143320	1.76	down	down	correct
LUV.US	Southwest Airlines Co	20240311	34.33	34.33	33.48	33.78	5322084	33.78	down	down	correct
LVS.US	Las Vegas Sands Corp	20240311	51.63	52.915	51.51	52.61	3509498	52.61	up	up	correct
LW.US	Lamb Weston Holdings Inc	20240311	101.38	103.225	100.65	102.2	1563822	102.2	up	up	correct
LXFR.US	Luxfer Holdings PLC	20240311	10.55	10.675	10.42	10.61	173350	10.61	up	up	correct
LXP.US	PC	20240311	45.5757	45.8	45.5	45.5	639	45.5	down	down	correct
LXU.US	LSB Industries Inc	20240311	7.46	7.59	7.415	7.49	425258	7.49	up	up	correct
LYB.US	LyondellBasell Industries N.V	20240311	98.91	101.66	98.86	100.66	2709055	100.66	up	up	correct
LYG.US	Lloyds Banking Group plc	20240311	2.47	2.5	2.47	2.5	9194269	2.5	up	up	correct
LYV.US	Live Nation Entertainment Inc	20240311	99.56	100.545	98.85	100.06	1629826	100.06	up	up	correct
LZB.US	La	20240311	36.28	36.699	35.605	36.68	547583	36.68	up	down	incorrect
M.US	Macy's Inc	20240311	21.21	21.5	20.55	20.55	8812424	20.3796	down	up	incorrect
MA.US	Mastercard Incorporated	20240311	469	469.37	464.69	469.16	1774642	469.16	up	down	incorrect
MAA.US	PI	20240311	57.26	57.7146	57.26	57.7146	536	56.6595	up	down	incorrect
MAC.US	The Macerich Company	20240311	16.24	16.315	15.88	15.94	1916003	15.94	down	up	incorrect
MAIN.US	Main Street Capital Corporation	20240311	45.86	46.3	45.86	46.02	421307	45.7201	up	down	incorrect
MAN.US	ManpowerGroup Inc	20240311	75.01	75.3475	73.83	74	350963	74	down	up	incorrect
MANU.US	Manchester United plc	20240311	14.35	14.4699	14.15	14.2	716582	14.2	down	up	incorrect
MAS.US	Masco Corporation	20240311	76.34	76.66	74.94	75.16	2674668	75.16	down	up	incorrect
MATX.US	Matson Inc	20240311	105.88	108.65	105.74	108.51	264461	108.51	up	down	incorrect
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20240311	8.17	8.18	8.15	8.17	40200	8.139
MAX.US	MediaAlpha Inc	20240311	19.47	19.735	19.11	19.47	333044	19.47
MBI.US	MBIA Inc	20240311	6.33	6.66	6.32	6.66	455555	6.66	up	up	correct
MC.US	Moelis & Company	20240311	53.1	53.45	52.575	53.43	632161	53.43	up	up	correct
MCB.US	Metropolitan Bank Holding Corp	20240311	38.79	40.16	38.79	39.68	74869	39.68	up	up	correct
MCD.US	McDonald's Corporation	20240311	292.15	295.45	291.87	294.82	2893300	294.82	up	up	correct
MCI.US	Barings Corporate Investors	20240311	18.54	18.55	18.4	18.52	25300	18.52	down	down	correct
MCK.US	McKesson Corporation	20240311	526.2	527.13	523.06	526.66	591378	526.66	up	up	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20240311	7.32	7.38	7.29	7.34	40700	7.1612	up	up	correct
MCO.US	Moody's Corporation	20240311	385.94	386.7491	382.87	384.85	410998	384.85	down	down	correct
MCR.US	MFS Charter Income Trust	20240311	6.34	6.34	6.28	6.31	83200	6.264	down	down	correct
MCS.US	The Marcus Corporation	20240311	14.31	14.33	14.18	14.28	175308	14.28	down	down	correct
MCW.US	Mister Car Wash Inc.	20240311	7.7	7.75	7.62	7.68	921671	7.68	down	down	correct
MCY.US	Mercury General Corporation	20240311	48.17	48.3	47.19	47.54	132893	47.2225	down	down	correct
MD.US	MEDNAX Inc	20240311	8.97	9.22	8.845	9.07	587628	9.07	up	up	correct
MDC.US	M.D.C. Holdings Inc	20240311	62.71	62.74	62.68	62.68	1554785	62.68	down	down	correct
MDT.US	Medtronic plc	20240311	84.54	85.63	84.54	85.5	5539000	84.798	up	down	incorrect
MDU.US	MDU Resources Group Inc	20240311	22.53	22.67	22.375	22.44	1249813	22.3177	down	up	incorrect
MEC.US	Mayville Engineering Company Inc	20240311	12.79	13.38	12.79	13.36	61279	13.36	up	down	incorrect
MED.US	Medifast Inc	20240311	39.53	40.11	37.6	37.66	334285	37.66	down	up	incorrect
MEG.US	Montrose Environmental Group Inc	20240311	37.99	41.77	37.8	41.33	433062	41.33	up	down	incorrect
MEGI.US	MainStay CBRE Global Infrastructure Megatrends Fund	20240311	12.72	12.75	12.643	12.71	70000	12.71	down	up	incorrect
MEI.US	Methode Electronics Inc	20240311	14.07	14.67	13.56	13.69	697171	13.69	down	up	incorrect
MER.US	PK	20240311	25.68	25.7196	25.64	25.65	31650	25.2483	down	up	incorrect
MET.US	PF	20240311	21.6	21.625	21.44	21.45	85975	21.45	down	up	incorrect
MFA.US	PC	20240311	21.5884	21.61	21.5	21.55	21208	21.55	down	up	incorrect
MFC.US	Manulife Financial Corporation	20240311	23.64	23.81	23.565	23.81	2323039	23.81	up	down	incorrect
MFG.US	Mizuho Financial Group Inc	20240311	4.07	4.12	4.021	4.09	2170435	4.09	up	down	incorrect
MFM.US	MFS Municipal Income Trust	20240311	5.38	5.38	5.36	5.37	59593	5.37	down	down	correct
MFV.US	MFS Special Value Trust	20240311	4.34	4.4	4.34	4.38	42400	4.343	up	up	correct
MG.US	Mistras Group Inc	20240311	8.95	8.9892	8.82	8.89	126794	8.89	down	down	correct
MGA.US	Magna International Inc	20240311	53.88	54.46	53.85	54.11	1096880	54.11	up	up	correct
MGF.US	MFS Government Markets Income Trust	20240311	3.1	3.11	3.1	3.11	52200	3.09	up	down	incorrect
MGM.US	MGM Resorts International	20240311	42.46	43.05	42.31	42.64	2247751	42.64	up	down	incorrect
MGR.US	Affiliated Managers Group Inc	20240311	24.4	24.52	24.3001	24.37	6621	24.0027	down	up	incorrect
MGRB.US	MGRB	20240311	20.03	20.03	19.68	19.92	14200	19.619	down	up	incorrect
MGRD.US	MGRD	20240311	17.97	18.06	17.65	17.91	4800	17.6441	down	up	incorrect
MGY.US	Magnolia Oil & Gas Corporation	20240311	23.5	23.785	23.36	23.73	3490823	23.73	up	down	incorrect
MHD.US	BlackRock MuniHoldings Fund Inc	20240311	12.18	12.18	12.13	12.14	74000	12.0867	down	down	correct
MHF.US	Western Asset Municipal High Income Fund Inc	20240311	6.6	6.62	6.5801	6.6	35006	6.5668
MHI.US	Pioneer Municipal High Income Fund Inc	20240311	8.92	8.95	8.91	8.94	99400	8.906	up	up	correct
MHK.US	Mohawk Industries Inc	20240311	121	121.69	119.82	120.34	542358	120.34	down	down	correct
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20240311	16	16	15.8	15.94	6100	15.94	down	down	correct
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20240311	10.7	10.72	10.68	10.71	41400	10.6662	up	up	correct
MHNC.US	Maiden Holdings North America Ltd	20240311	18.15	18.15	18.0584	18.0584	964	18.0584	down	down	correct
MIN.US	MFS Intermediate Income Trust	20240311	2.67	2.68	2.65	2.66	4107800	2.64	down	down	correct
MIO.US	MIO	20240311	11.23	11.23	11.15	11.17	20100	11.121	down	down	correct
MIR.US	Mirion Technologies Inc	20240311	10	10.03	9.825	10.01	1859803	10.01	up	up	correct
MITT.US	PC	20240311	23.3	23.52	23.19	23.2	41318	23.2	down	down	correct
MIXT.US	MiX Telematics Limited	20240311	9.0884	9.41	9.0884	9.17	112425	9.17	up	up	correct
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20240311	11.53	11.53	11.45	11.53	44500	11.483
MKC.US	V	20240311	67.54	69.9	67.54	69.9	2200	69.9	up	up	correct
MKL.US	Markel Corporation	20240311	1490.32	1505.155	1490.32	1500.82	24063	1500.82	up	up	correct
ML.US	MoneyLion Inc	20240311	73	74.77	59.25	64.59	507613	64.59	down	down	correct
MLI.US	Mueller Industries Inc	20240311	51.85	52.22	51.46	51.95	854008	51.7498	up	up	correct
MLM.US	Martin Marietta Materials Inc	20240311	596.4	597.79	590.395	595.71	452081	595.71	down	down	correct
MLNK.US	MeridianLink Inc.	20240311	18.29	18.38	17.89	18.33	206546	18.33	up	up	correct
MLP.US	Maui Land & Pineapple Company Inc	20240311	19.89	20.7	19.89	20.6	17992	20.6	up	up	correct
MLR.US	Miller Industries Inc	20240311	48.4	48.68	47.72	47.77	42343	47.5785	down	down	correct
MMC.US	Marsh & McLennan Companies Inc	20240311	204.9	206.01	204.41	205.96	907799	205.96	up	up	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20240311	16.41	16.51	16.4	16.5	111400	16.4399	up	up	correct
MMI.US	Marcus & Millichap Inc	20240311	33.95	34.24	33.06	34.06	349600	34.06	up	up	correct
MMM.US	3M Company	20240311	93.98	94.455	93.4563	94.05	3517219	94.05	up	up	correct
MMS.US	Maximus Inc	20240311	85.16	85.725	84.46	84.51	220049	84.51	down	down	correct
MMT.US	MFS Multimarket Income Trust	20240311	4.63	4.65	4.62	4.64	89100	4.606	up	up	correct
MMU.US	Western Asset Managed Municipals Fund Inc	20240311	10.24	10.255	10.23	10.25	101248	10.1959	up	up	correct
MNSO.US	MINISO Group Holding Limited	20240311	17.24	18.14	17.19	17.92	2322000	17.6626	up	down	incorrect
MO.US	Altria Group Inc	20240311	41.98	42.74	41.96	42.68	10663806	41.7495	up	down	incorrect
MOD.US	Modine Manufacturing Company	20240311	82.74	83.44	78.85	81.3	1231629	81.3	down	up	incorrect
MODN.US	Model N Inc	20240311	24.89	25.3816	24.88	25.31	263763	25.31	up	down	incorrect
MOG.US	A	20240311	152.95	152.95	149.13	150.12	71772	150.12	down	up	incorrect
MOGU.US	MOGU Inc	20240311	1.95	2.06	1.8957	1.98	4692	1.98	up	down	incorrect
MOH.US	Molina Healthcare Inc	20240311	391.43	403.9	390.8	402.27	368488	402.27	up	up	correct
MOS.US	The Mosaic Company	20240311	31.49	31.94	31.34	31.65	3710205	31.65	up	up	correct
MOV.US	Movado Group Inc	20240311	27.38	27.58	26.75	27.33	269993	27.33	down	down	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20240311	12.07	12.1	12.03	12.09	14000	12.0424	up	up	correct
MPC.US	Marathon Petroleum Corporation	20240311	178.41	181.63	177.15	181.41	2467307	181.41	up	up	correct
MPLX.US	MPLX LP	20240311	40.42	40.64	40.275	40.63	1375132	40.63	up	up	correct
MPV.US	Barings Participation Investors	20240311	16.11	16.15	15.97	16.12	29900	16.12	up	up	correct
MPW.US	Medical Properties Trust Inc	20240311	4.2	4.3212	4.15	4.19	18940039	4.19	down	down	correct
MPX.US	Marine Products Corporation	20240311	10.64	10.78	10.46	10.69	33572	10.69	up	down	incorrect
MQT.US	BlackRock MuniYield Quality Fund II Inc	20240311	10.56	10.6	10.52	10.53	24000	10.481	down	up	incorrect
MQY.US	BlackRock MuniYield Quality Fund Inc	20240311	12.46	12.48	12.42	12.43	128300	12.3722	down	up	incorrect
MRC.US	MRC Global Inc	20240311	12.12	12.22	11.91	12.12	418887	12.12
MRK.US	Merck & Co. Inc	20240311	124.65	124.65	121.84	122.77	7769251	121.9962	down	up	incorrect
MRO.US	Marathon Oil Corporation	20240311	24.6	25.03	24.42	24.99	8090317	24.99	up	up	correct
MS.US	PL	20240311	23.12	23.2	22.9801	23.06	23183	22.7578	down	down	correct
MSA.US	MSA Safety Incorporated	20240311	185.82	185.89	184.025	185.1	90921	185.1	down	down	correct
MSB.US	Mesabi Trust	20240311	18.27	18.28	17.82	18.13	38001	18.13	down	down	correct
MSC.US	Studio City International Holdings Limited	20240311	6.7	6.7	6.7	6.7	153	6.7
MSCI.US	MSCI Inc	20240311	550.52	564.788	548.39	564.3	413201	564.3	up	up	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20240311	7.33	7.33	7.29	7.31	38268	7.1042	down	down	correct
MSI.US	Motorola Solutions Inc	20240311	331.98	338.12	329.7	338.03	491862	337.0661	up	up	correct
MSM.US	MSC Industrial Direct Co. Inc	20240311	98.52	98.65	95.7	96.84	385584	96.84	down	down	correct
MT.US	ArcelorMittal	20240311	25.91	26.175	25.83	26.15	1483136	26.15	up	up	correct
MTB.US	M&T Bank Corporation	20240311	142.16	144.2	141.64	142.83	982547	142.83	up	up	correct
MTD.US	Mettler	20240311	1310.54	1321.69	1289.621	1297.97	161914	1297.97	down	down	correct
MTDR.US	Matador Resources Company	20240311	63.69	64.84	63.43	64.73	949007	64.73	up	up	correct
MTG.US	MGIC Investment Corporation	20240311	19.82	20.94	19.8	20.88	4181397	20.88	up	up	correct
MTH.US	Meritage Homes Corporation	20240311	159.42	160.33	156.03	157.79	362208	157.0561	down	down	correct
MTN.US	Vail Resorts Inc	20240311	224.55	228.9	224.2401	224.63	678324	222.35	up	up	correct
MTR.US	Mesa Royalty Trust	20240311	10.14	10.7353	10.01	10.06	7905	10.0333	down	down	correct
MTRN.US	Materion Corporation	20240311	131.88	132.34	130.31	131.65	68757	131.65	down	down	correct
MTW.US	The Manitowoc Company Inc	20240311	13.38	13.53	13.38	13.44	179308	13.44	up	up	correct
MTX.US	Minerals Technologies Inc	20240311	71.86	72.94	71.86	72.79	92530	72.79	up	up	correct
MTZ.US	MasTec Inc	20240311	91.18	92.1	88.07	88.54	1175206	88.54	down	down	correct
MUA.US	BlackRock MuniAssets Fund Inc	20240311	11	11.02	10.92	11	91200	10.9441
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20240311	11.24	11.24	11.2	11.22	174600	11.1707	down	down	correct
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20240311	10.11	10.12	10.09	10.11	46200	10.065
MUFG.US	Mitsubishi UFJ Financial Group Inc	20240311	10.53	10.54	10.42	10.53	3623569	10.53
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20240311	12	12.06	12	12.02	129500	11.9652	up	up	correct
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20240311	11.58	11.58	11.52	11.54	142800	11.4902	down	down	correct
MUR.US	Murphy Oil Corporation	20240311	40.94	42.04	40.73	42.01	2198948	42.01	up	up	correct
MUSA.US	Murphy USA Inc	20240311	417.35	417.775	403.26	405.66	222630	405.66	down	down	correct
MUX.US	McEwen Mining Inc	20240311	8.08	8.43	8.0334	8.14	660952	8.14	up	up	correct
MVF.US	BlackRock MuniVest Fund Inc	20240311	7.1	7.1	7.07	7.1	123600	7.0702
MVO.US	MV Oil Trust	20240311	9.6	9.6	9.22	9.32	96400	9.32	down	down	correct
MVT.US	BlackRock MuniVest Fund II Inc	20240311	11.03	11.03	10.88	10.98	57600	10.9289	down	down	correct
MWA.US	Mueller Water Products Inc	20240311	15.66	15.76	15.59	15.72	776862	15.72	up	up	correct
MX.US	Magnachip Semiconductor Corporation	20240311	5.61	5.66	5.5	5.53	313529	5.53	down	down	correct
MXE.US	Mexico Equity & Income Fund Inc	20240311	11.05	11.32	11.05	11.13	2000	11.13	up	up	correct
MXF.US	The Mexico Fund Inc	20240311	18.09	18.23	18.09	18.14	36700	18.14	up	up	correct
MXL.US	MaxLinear Inc	20240311	20.68	21.17	20.42	20.59	529669	20.59	down	down	correct
MYD.US	BlackRock MuniYield Fund Inc	20240311	11.3	11.3	11.22	11.27	98400	11.2161	down	down	correct
MYE.US	Myers Industries Inc	20240311	21.17	21.25	20.83	20.95	267554	20.8169	down	down	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20240311	11.57	11.58	11.51	11.52	122600	11.464	down	down	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20240311	10.54	10.56	10.53	10.55	35400	10.5062	up	up	correct
MYTE.US	MYT Netherlands Parent B.V	20240311	3.88	3.97	3.8	3.9	63161	3.9	up	up	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20240311	11.17	11.19	11.13	11.16	303100	11.111	down	down	correct
NAD.US	Nuveen Quality Municipal Income Fund	20240311	11.43	11.45	11.38	11.42	456800	11.3681	down	down	correct
NAN.US	Nuveen New York Quality Municipal Income Fund	20240311	10.94	10.99	10.94	10.99	35900	10.9412	up	up	correct
NAPA.US	The Duckhorn Portfolio Inc	20240311	8.64	9.33	8.6068	9.13	2183149	9.13	up	up	correct
NAT.US	Nordic American Tankers Limited	20240311	4.04	4.07	4.015	4.03	1903371	3.91	down	down	correct
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20240311	11.04	11.04	11.02	11.03	2700	10.9871	down	down	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20240311	15.68	15.7	15.65	15.67	28500	15.5955	down	down	correct
NBHC.US	National Bank Holdings Corporation	20240311	34.43	34.91	34.39	34.78	104432	34.78	up	up	correct
NBR.US	Nabors Industries Ltd	20240311	81.92	84.695	81.385	84.45	178478	84.45	up	down	incorrect
NBXG.US	Neuberger Berman Next Generation Connectivity Fund Inc	20240311	12.02	12.04	11.93	11.94	279600	11.8393	down	up	incorrect
NC.US	NACCO Industries Inc	20240311	29.41	30.56	29.41	30.07	17461	30.07	up	down	incorrect
NCA.US	Nuveen California Municipal Value Fund Inc	20240311	8.9	8.91	8.81	8.91	66000	8.8809	up	down	incorrect
NCLH.US	Norwegian Cruise Line Holdings Ltd	20240311	19.99	20.1	19.7	19.8	9845661	19.8	down	up	incorrect
NCV.US	PA	20240311	22.01	22.15	22.01	22.0341	1376	22.0341	up	down	incorrect
NCZ.US	PA	20240311	21.09	21.14	21.07	21.1	3093	21.1	up	down	incorrect
NDMO.US	Nuveen Dynamic Municipal Opportunities Fund	20240311	11.05	11.11	11.05	11.07	52700	11.0078	up	down	incorrect
NDP.US	Tortoise Energy Independence Fund Inc	20240311	31.41	31.67	31.41	31.67	1400	31.67	up	down	incorrect
NE.US	Noble Corporation	20240311	43.77	45.45	43.77	45.2	1218789	45.2	up	down	incorrect
NEA.US	Nuveen AMT	20240311	11.1	11.13	11.09	11.1	474900	11.0491
NEM.US	Newmont Corporation	20240311	34.13	35.46	33.89	35.24	20370391	35.24	up	up	correct
NEP.US	NextEra Energy Partners LP	20240311	29.5	29.83	29.01	29.23	974097	29.23	down	down	correct
NET.US	Cloudflare Inc	20240311	96.76	98.3987	95.21	97.06	2620789	97.06	up	up	correct
NEU.US	NewMarket Corporation	20240311	614.08	617.03	610.556	614.95	34114	612.452	up	up	correct
NEXA.US	Nexa Resources S.A	20240311	6.85	6.88	6.8	6.8	44316	6.8	down	down	correct
NFG.US	National Fuel Gas Company	20240311	51.94	52.32	51.5	51.89	589700	51.3978	down	down	correct
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20240311	12.31	12.41	12.3	12.39	98500	12.39	up	up	correct
NGG.US	National Grid plc	20240311	68.58	68.8	68.28	68.59	236828	68.59	up	up	correct
NGL.US	PC	20240311	28.1	28.1	28.05	28.05	5401	28.05	down	down	correct
NGS.US	Natural Gas Services Group Inc	20240311	17.25	17.58	16.889	17.25	42680	17.25
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20240311	17.14	17.66	16.94	17.64	87947	17.64	up	up	correct
NGVT.US	Ingevity Corporation	20240311	45.9	46.92	45.9	46.62	141658	46.62	up	up	correct
NHI.US	National Health Investors Inc	20240311	58.74	59.26	58.35	59	110745	58.1376	up	up	correct
NI.US	PB	20240311	24.98	24.99	24.98	24.98	34589	24.98
NIE.US	AllianzGI Equity & Convertible Income Fund	20240311	21.71	21.81	21.68	21.74	94500	21.74	up	up	correct
NIM.US	Nuveen Select Maturities Municipal Fund	20240311	8.96	8.96	8.94	8.95	8400	8.924	down	down	correct
NINE.US	Nine Energy Service Inc	20240311	2.23	2.38	2.17	2.36	827921	2.36	up	up	correct
NIO.US	NIO Inc	20240311	5.92	6.23	5.88	6.1	64025246	6.1	up	up	correct
NJR.US	New Jersey Resources Corporation	20240311	43.02	43.55	43.02	43.51	303868	43.09	up	up	correct
NKE.US	NIKE Inc	20240311	99.9	101.76	99.44	101.08	8537402	101.08	up	up	correct
NKX.US	Nuveen California AMT	20240311	11.65	11.72	11.64	11.7	111400	11.649	up	up	correct
NL.US	NL Industries Inc	20240311	5.79	6.25	5.79	6.25	95435	6.25	up	up	correct
NLY.US	PI	20240311	25	25.1164	24.96	24.97	18310	24.97	down	down	correct
NM.US	PH	20240311	3.75	3.75	3.75	3.75	0	3.75
NMAI.US	Nuveen Multi	20240311	12.47	12.5	12.45	12.5	54600	12.1	up	up	correct
NMCO.US	Nuveen Municipal Credit Opportunities Fund	20240311	10.7	10.74	10.652	10.69	154800	10.64	down	down	correct
NMG.US	Nouveau Monde Graphite Inc	20240311	2.36	2.42	2.35	2.39	31819	2.39	up	up	correct
NMI.US	Nuveen Municipal Income Fund Inc	20240311	9.2	9.29	9.2	9.27	54000	9.2342	up	down	incorrect
NMM.US	Navios Maritime Partners L.P	20240311	44	45	42.91	44.66	425763	44.66	up	down	incorrect
NMR.US	Nomura Holdings Inc	20240311	6.01	6.02	5.945	6	2729373	6	down	up	incorrect
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20240311	11.27	11.3	11.246	11.27	12400	11.2201
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20240311	10.77	10.82	10.77	10.81	13100	10.768	up	down	incorrect
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20240311	10.62	10.63	10.56	10.56	224800	10.5116	down	up	incorrect
NNI.US	Nelnet Inc	20240311	88.07	88.75	88.07	88.36	98149	88.36	up	up	correct
NNN.US	National Retail Properties Inc	20240311	42.56	42.91	42.32	42.76	1506930	42.76	up	up	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20240311	8.4	8.41	8.34	8.36	50300	8.3322	down	down	correct
NOA.US	North American Construction Group Ltd	20240311	25.28	25.33	24.7998	25.31	56467	25.31	up	up	correct
NOAH.US	Noah Holdings Limited	20240311	11.05	11.35	10.9	11.12	126361	11.12	up	up	correct
NOC.US	Northrop Grumman Corporation	20240311	459.48	462.24	458.35	459.25	552494	459.25	down	down	correct
NOK.US	Nokia Corporation	20240311	3.61	3.64	3.6	3.63	16120390	3.63	up	up	correct
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20240311	10.16	10.19	10.15	10.19	4100	10.1501	up	down	incorrect
NOMD.US	Nomad Foods Limited	20240311	19.49	19.73	19.46	19.71	325354	19.71	up	down	incorrect
NOV.US	NOV Inc	20240311	17.63	18.01	17.62	17.93	2767750	17.8799	up	down	incorrect
NOVA.US	Sunnova Energy International Inc	20240311	5.33	5.76	5.23	5.33	11142200	5.33
NOW.US	ServiceNow Inc	20240311	752	759.2	744.48	756.74	912058	756.74	up	down	incorrect
NPCT.US	Nuveen Core Plus Impact Fund	20240311	10.33	10.37	10.33	10.36	41100	10.2683	up	down	incorrect
NPK.US	National Presto Industries Inc	20240311	75.136	76.06	75.055	75.99	35565	75.99	up	down	incorrect
NPO.US	EnPro Industries Inc	20240311	160.29	161	154.615	156.16	82540	156.16	down	up	incorrect
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20240311	11.16	11.16	11.09	11.12	27900	11.0752	down	down	correct
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20240311	11.84	11.85	11.8	11.81	66700	11.764	down	down	correct
NR.US	Newpark Resources Inc	20240311	6.82	6.91	6.64	6.86	528144	6.86	up	up	correct
NREF.US	PA	20240311	21.75	21.81	21.62	21.81	2844	21.81	up	up	correct
NRG.US	NRG Energy Inc	20240311	60.66	60.8	59.5	60.45	2574812	60.45	down	down	correct
NRK.US	Nuveen New York AMT	20240311	10.97	11.01	10.97	11.01	75300	10.9633	up	up	correct
NRP.US	Natural Resource Partners L.P	20240311	91.789	92.49	89.72	92.4	49917	89.8591	up	up	correct
NRT.US	North European Oil Royalty Trust	20240311	5.32	5.49	5.32	5.43	26176	5.43	up	up	correct
NRUC.US	National Rural Utilities Cooperative Finance Corp	20240311	25.34	25.34	25.19	25.2	21100	25.2	down	down	correct
NS.US	PC	20240311	25.4	25.464	25.37	25.4	12025	25.4
NSA.US	PA	20240311	23.1	23.185	23.025	23.18	24161	22.8058	up	up	correct
NSC.US	Norfolk Southern Corporation	20240311	259.31	259.77	255.77	258.26	839188	258.26	down	down	correct
NSP.US	Insperity Inc	20240311	101.04	101.88	99.81	100.84	311303	100.84	down	down	correct
NTB.US	The Bank of N.T. Butterfield & Son Limited	20240311	29.87	30.28	29.76	30.17	125079	30.17	up	up	correct
NTCO.US	Natura &Co Holding S.A	20240311	7.02	7.09	6.86	6.86	20081	6.5965	down	down	correct
NTG.US	Tortoise Midstream Energy Fund Inc	20240311	37.15	37.36	37.03	37.34	5400	37.34	up	up	correct
NTR.US	Nutrien Ltd	20240311	52.77	53.475	52.77	53.23	1373764	52.6883	up	up	correct
NTST.US	NETSTREIT Corp	20240311	17.41	17.66	17.335	17.52	657895	17.3124	up	up	correct
NTZ.US	Natuzzi S.p.A	20240311	6.28	6.3	6.21	6.2799	2108	6.2799	down	down	correct
NUE.US	Nucor Corporation	20240311	184.28	185.22	180.6	184.82	1169927	184.3057	up	up	correct
NUS.US	Nu Skin Enterprises Inc	20240311	12.58	13.36	12.51	13.13	965234	13.13	up	up	correct
NUV.US	Nuveen Municipal Value Fund Inc	20240311	8.74	8.78	8.73	8.74	468800	8.7109
NUW.US	Nuveen AMT	20240311	13.6	13.62	13.59	13.6	75900	13.5571
NVG.US	Nuveen AMT	20240311	12.18	12.21	12.155	12.19	441622	12.1324	up	up	correct
NVGS.US	Navigator Holdings Ltd	20240311	15.05	15.22	14.9	15.21	83875	15.21	up	up	correct
NVR.US	NVR Inc	20240311	7640	7655.795	7537.11	7625	18496	7625	down	down	correct
NVRO.US	Nevro Corp	20240311	15.22	15.245	14.86	14.99	595451	14.99	down	down	correct
NVS.US	Novartis AG	20240311	101.05	101.81	100.53	101.37	1592177	101.37	up	up	correct
NVST.US	Envista Holdings Corporation	20240311	21.28	21.78	21.17	21.73	1579009	21.73	up	up	correct
NVT.US	nVent Electric plc	20240311	68.33	68.85	67.505	68.31	1292900	68.31	down	down	correct
NWG.US	NatWest Group plc	20240311	6.54	6.57	6.52	6.55	903095	6.2639	up	up	correct
NWN.US	Northwest Natural Holding Company	20240311	37.7	38.43	37.7	38.3	217468	38.3	up	down	incorrect
NX.US	Quanex Building Products Corporation	20240311	33.74	34.895	33.22	34.77	155578	34.6922	up	down	incorrect
NXC.US	Nuveen California Select Tax	20240311	13.25	13.26	13.21	13.24	17500	13.194	down	up	incorrect
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20240311	12.14	12.22	12.14	12.21	44968	12.1636	up	down	incorrect
NXN.US	Nuveen New York Select Tax	20240311	11.67	11.67	11.6	11.63	9300	11.5891	down	up	incorrect
NXP.US	Nuveen Select Tax	20240311	14.73	14.8	14.66	14.75	60400	14.7012	up	down	incorrect
NXRT.US	NexPoint Residential Trust Inc	20240311	30.78	31.16	30.51	30.73	130651	30.27	down	down	correct
NXU.US	Novus Capital Corporation II	20240311	0.813	0.949	0.78	0.848	2832200	0.848	up	up	correct
NYC.US	New York City REIT Inc	20240311	6.6	6.75	6.6	6.75	1036	6.75	up	up	correct
NYCB.US	PU	20240311	30.75	31.35	30.25	31.06	29308	31.06	up	up	correct
NYT.US	The New York Times Company	20240311	43.35	44.22	43.21	44.03	1699789	44.03	up	up	correct
NZF.US	Nuveen Municipal Credit Income Fund	20240311	12.29	12.29	12.12	12.14	435800	12.082	down	up	incorrect
O.US	Realty Income Corporation	20240311	52.89	53.49	52.79	53.09	4753800	53.09	up	down	incorrect
OAK.US	PB	20240311	23.0099	23.01	22.5	22.71	6750	22.71	down	up	incorrect
OC.US	Owens Corning	20240311	156.28	156.58	153.78	156	629310	156	down	up	incorrect
OCFT.US	OneConnect Financial Technology Co. Ltd	20240311	2.21	2.48	2.21	2.29	12698	2.29	up	down	incorrect
OCN.US	Ocwen Financial Corporation	20240311	25.09	25.28	24.92	24.92	4840	24.92	down	up	incorrect
ODC.US	Oil	20240311	70.39	70.7583	68.91	69.96	14387	69.96	down	up	incorrect
OEC.US	Orion Engineered Carbons S.A	20240311	22.3	22.49	22.245	22.47	165148	22.4493	up	down	incorrect
OFG.US	OFG Bancorp	20240311	36.8	36.945	35.82	36.56	215336	36.3028	down	down	correct
OGE.US	OGE Energy Corp	20240311	33.9	34.14	33.81	34.12	1458316	34.12	up	up	correct
OGN.US	Organon & Co	20240311	18.35	18.74	18.27	18.34	1811331	18.34	down	down	correct
OGS.US	ONE Gas Inc	20240311	63.06	63.5	62.5	63.14	381444	63.14	up	up	correct
OHI.US	Omega Healthcare Investors Inc	20240311	30.7	31.0792	30.685	30.92	1011350	30.92	up	up	correct
OI.US	O	20240311	16.1	16.74	16.05	16.57	1105892	16.57	up	up	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20240311	6.44	6.46	6.43	6.46	69900	6.431	up	up	correct
OII.US	Oceaneering International Inc	20240311	20.43	20.6	19.93	20.52	634368	20.52	up	up	correct
OIS.US	Oil States International Inc	20240311	5.58	5.67	5.47	5.59	2390170	5.59	up	up	correct
OKE.US	ONEOK Inc	20240311	76.74	77.53	76.73	77.29	2364927	77.29	up	up	correct
OLN.US	Olin Corporation	20240311	56.77	57.22	55.94	56.67	752409	56.67	down	down	correct
OLO.US	Olo Inc	20240311	5.54	5.705	5.54	5.61	1063064	5.61	up	up	correct
OLP.US	One Liberty Properties Inc	20240311	22.39	22.42	22.0524	22.34	45525	21.8979	down	down	correct
OMC.US	Omnicom Group Inc	20240311	91.74	94.505	91.74	94.41	1842261	94.41	up	up	correct
OMF.US	OneMain Holdings Inc	20240311	48	48.53	48	48.25	601666	48.25	up	up	correct
OMI.US	Owens & Minor Inc	20240311	25.47	25.71	24.98	25.33	574560	25.33	down	down	correct
ONON.US	On Holding AG	20240311	33	34.38	33	33.62	11051620	33.62	up	up	correct
ONTF.US	ON24 Inc	20240311	6.72	6.81	6.61	6.64	140138	6.64	down	down	correct
ONTO.US	Onto Innovation Inc	20240311	182.62	182.62	174.205	180.49	441681	180.49	down	down	correct
OOMA.US	Ooma Inc	20240311	9.09	9.1899	8.82	8.92	124593	8.92	down	down	correct
OPY.US	Oppenheimer Holdings Inc	20240311	39.26	39.42	38.7	39.16	39056	39.16	down	down	correct
OR.US	Osisko Gold Royalties Ltd	20240311	16.18	16.5	16.02	16.1	1814038	16.0546	down	down	correct
ORA.US	Ormat Technologies Inc	20240311	68.82	69.81	67.36	67.76	516393	67.76	down	down	correct
ORAN.US	Orange S.A	20240311	11.64	11.65	11.595	11.6	265817	11.6	down	down	correct
ORC.US	Orchid Island Capital Inc	20240311	8.59	8.7095	8.575	8.67	580734	8.5514	up	up	correct
ORCL.US	Oracle Corporation	20240311	111.61	114.75	111.18	114.13	20438340	114.13	up	up	correct
ORI.US	Old Republic International Corporation	20240311	28.92	29.26	28.92	29.19	1266003	29.19	up	up	correct
ORN.US	Orion Group Holdings Inc	20240311	8.76	9.17	8.43	8.99	775164	8.99	up	up	correct
OSCR.US	Oscar Health Inc	20240311	14.62	14.86	14.37	14.61	2531405	14.61	down	down	correct
OSG.US	Overseas Shipholding Group Inc	20240311	5.97	6.25	5.82	6.21	572358	6.15	up	up	correct
OSI.US	UN	20240311	10.77	11.4	10.75	11.4	3646	11.4	up	up	correct
OSK.US	Oshkosh Corporation	20240311	113.65	115.76	113.275	115.35	634444	115.35	up	down	incorrect
OUT.US	Outfront Media Inc. (REIT)	20240311	15.78	16.155	15.61	16.06	2122159	16.06	up	down	incorrect
OVV.US	Ovintiv Inc	20240311	49.26	50.775	48.99	50.62	3136408	50.3264	up	down	incorrect
OXM.US	Oxford Industries Inc	20240311	105.46	106.09	104.38	104.92	186371	104.92	down	up	incorrect
OXY.US	Occidental Petroleum Corporation	20240311	60.69	61.56	60.275	61.52	6760641	61.52	up	down	incorrect
OZ.US	Belpointe PREP LLC Unit	20240311	61.853	61.853	60.03	60.965	500	60.965	down	up	incorrect
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20240311	142.79	142.8075	140.4	141.7	39498	141.7	down	up	incorrect
PACK.US	Ranpak Holdings Corp	20240311	4.57	4.6784	4.335	4.37	577070	4.37	down	up	incorrect
PAG.US	Penske Automotive Group Inc	20240311	151.82	152.64	150.725	152.3	148655	152.3	up	up	correct
PAGS.US	PagSeguro Digital Ltd	20240311	13.2	13.47	13.075	13.46	1499622	13.46	up	up	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20240311	11.93	11.9701	11.89	11.91	15061	11.8612	down	down	correct
PAM.US	Pampa Energía S.A	20240311	39.865	40.59	38.76	39.02	295148	39.02	down	down	correct
PAR.US	PAR Technology Corporation	20240311	46.17	46.17	42.03	42.06	359252	42.06	down	down	correct
PARR.US	Par Pacific Holdings Inc	20240311	35.79	36.18	35.34	35.92	614472	35.92	up	up	correct
PATH.US	UiPath Inc	20240311	23.69	24.69	23.69	24.1	9919585	24.1	up	up	correct
PAY.US	Paymentus Holdings Inc	20240311	19.29	21.07	19.21	20.82	860476	20.82	up	up	correct
PAYC.US	Paycom Software Inc	20240311	181.16	185.25	180.775	184.5	895177	184.5	up	up	correct
PB.US	Prosperity Bancshares Inc	20240311	62.89	63.52	62.8	63.13	330165	62.5638	up	up	correct
PBA.US	Pembina Pipeline Corporation	20240311	35.45	35.765	35.3	35.71	727006	35.2192	up	up	correct
PBF.US	PBF Energy Inc	20240311	49.86	50.12	49.13	50.07	1671530	50.07	up	up	correct
PBH.US	Prestige Consumer Healthcare Inc	20240311	73.34	75.08	72.81	74.58	289755	74.58	up	up	correct
PBI.US	Pitney Bowes Inc	20240311	4.11	4.13	3.98	4.1	1152078	4.1	down	down	correct
PBR.US	Petróleo Brasileiro S.A.	20240311	14.6	15.27	14.49	14.56	40707199	14.56	down	down	correct
PBT.US	Permian Basin Royalty Trust	20240311	11.77	11.9	11.55	11.75	89538	11.7108	down	down	correct
PCF.US	High Income Securities Fund	20240311	6.73	6.73	6.68	6.71	41262	6.6485	down	down	correct
PCG.US	PG&E Corporation	20240311	16.5	16.6	16.39	16.45	13610700	16.4399	down	down	correct
PCK.US	PIMCO California Municipal Income Fund II	20240311	5.9	5.9	5.83	5.86	62100	5.86	down	down	correct
PCM.US	PCM Fund Inc	20240311	8.39	8.39	8.25	8.31	28100	8.31	down	down	correct
PCN.US	PIMCO Corporate & Income Strategy Fund	20240311	13.46	13.49	13.44	13.45	113100	13.45	down	down	correct
PCOR.US	Procore Technologies Inc	20240311	78.54	79.82	77.93	79.78	956695	79.78	up	up	correct
PCQ.US	PIMCO California Municipal Income Fund	20240311	9.56	9.56	9.51	9.53	44100	9.53	down	down	correct
PD.US	PagerDuty Inc	20240311	24.51	24.76	23.75	23.85	799638	23.85	down	down	correct
PDI.US	PIMCO Dynamic Income Fund	20240311	19.04	19.09	18.98	19.01	888100	19.01	down	down	correct
PDM.US	Piedmont Office Realty Trust Inc	20240311	6.29	6.46	6.28	6.39	460691	6.39	up	up	correct
PDO.US	Pimco Dynamic Income Opportunities Fund	20240311	13.05	13.09	13.039	13.05	306700	13.05
PDS.US	Precision Drilling Corporation	20240311	61.455	62.51	61.12	62.38	46372	62.38	up	up	correct
PDT.US	John Hancock Premium Dividend Fund	20240311	11.76	11.83	11.73	11.74	99900	11.74	down	down	correct
PEB.US	PG	20240311	21.6199	21.6199	21.41	21.41	2785	21.0154	down	down	correct
PEG.US	Public Service Enterprise Group Incorporated	20240311	64.32	65.24	63.93	64.95	2571504	64.95	up	up	correct
PEN.US	Penumbra Inc	20240311	243.2	246.48	241.17	241.62	199700	241.62	down	down	correct
PEO.US	Adams Natural Resources Fund Inc	20240311	21.75	22.06	21.75	22.04	23600	22.04	up	up	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20240311	10.36	10.38	10.3	10.35	31024	10.2954	down	down	correct
PFE.US	Pfizer Inc	20240311	27.31	28.39	27.31	28.37	52600152	28.37	up	up	correct
PFGC.US	Performance Food Group Company	20240311	75.9	76.33	74.88	75.07	915004	75.07	down	down	correct
PFH.US	CABCO Trust for JC Penney Debentures	20240311	20.55	20.58	20.48	20.55	10200	20.55
PFL.US	PIMCO Income Strategy Fund	20240311	8.48	8.48	8.43	8.46	86600	8.46	down	down	correct
PFN.US	PIMCO Income Strategy Fund II	20240311	7.36	7.37	7.3	7.36	306500	7.36
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20240311	8.31	8.31	8.25	8.26	31504	8.2148	down	down	correct
PFS.US	Provident Financial Services Inc	20240311	15.16	15.34	15.14	15.34	475058	15.34	up	up	correct
PFSI.US	PennyMac Financial Services Inc	20240311	86.12	86.62	85.39	86.04	217542	86.04	down	down	correct
PG.US	The Procter & Gamble Company	20240311	161.34	162.62	160.815	161.55	5171060	161.55	up	up	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20240311	7.62	7.68	7.58	7.64	52400	7.64	up	up	correct
PGR.US	The Progressive Corporation	20240311	198.2	198.255	195.43	196.74	2178245	196.74	down	down	correct
PGRE.US	Paramount Group Inc	20240311	4.61	4.8	4.605	4.7	1205854	4.663	up	up	correct
PGTI.US	PGT Innovations Inc	20240311	41.85	41.86	41.83	41.84	771807	41.84	down	down	correct
PGZ.US	Principal Real Estate Income Fund	20240311	10.37	10.57	10.36	10.54	37000	10.4345	up	up	correct
PH.US	Parker	20240311	533.93	536.61	528	536.04	593259	536.04	up	up	correct
PHD.US	Pioneer Floating Rate Fund Inc	20240311	9.72	9.79	9.69	9.79	103546	9.79	up	up	correct
PHG.US	Koninklijke Philips N.V	20240311	21.12	21.45	21.04	21.41	823443	21.41	up	up	correct
PHI.US	PLDT Inc	20240311	24.75	30.39	24.53	26.99	1046026	26.1022	up	up	correct
PHK.US	PIMCO High Income Fund	20240311	4.9	4.9	4.86	4.86	487300	4.86	down	down	correct
PHM.US	PulteGroup Inc	20240311	112.22	112.34	109.11	110.85	1464400	110.656	down	down	correct
PHR.US	Phreesia Inc	20240311	24.87	25.01	23.875	24.09	349189	24.09	down	down	correct
PHT.US	Pioneer High Income Fund Inc	20240311	7.5	7.53	7.49	7.52	51700	7.4654	up	up	correct
PHX.US	PHX Minerals Inc	20240311	3.02	3.05	3.01	3.02	22812	2.9901
PII.US	Polaris Inc	20240311	92.55	93.993	91.655	91.85	494853	91.85	down	down	correct
PIM.US	Putnam Master Intermediate Income Trust	20240311	3.16	3.172	3.16	3.16	35593	3.1383
PINE.US	Alpine Income Property Trust Inc	20240311	15.73	16.13	15.7001	16.02	29091	15.744	up	up	correct
PINS.US	Pinterest Inc	20240311	34.8	34.8	33.875	34.34	11869320	34.34	down	down	correct
PIPR.US	Piper Sandler Companies	20240311	191.27	193.63	189.96	191.77	64531	191.77	up	up	correct
PJT.US	PJT Partners Inc	20240311	100.05	100.3	98.97	99.17	272400	99.17	down	down	correct
PK.US	Park Hotels & Resorts Inc	20240311	17.09	17.23	16.945	17.17	2042709	16.925	up	up	correct
PKE.US	Park Aerospace Corp	20240311	15.26	15.26	15.005	15.15	25431	15.15	down	down	correct
PKG.US	Packaging Corporation of America	20240311	185.52	188.13	183.645	187.68	544117	186.4079	up	up	correct
PKX.US	POSCO	20240311	83.28	83.36	82.49	82.91	47353	82.4212	down	up	incorrect
PLD.US	Prologis Inc	20240311	134.69	135.76	133.15	134.12	2068933	133.1353	down	up	incorrect
PLNT.US	Planet Fitness Inc	20240311	64.7	65.225	63.2	63.25	1114124	63.25	down	up	incorrect
PLOW.US	Douglas Dynamics Inc	20240311	25.33	25.33	24.67	25.01	119465	24.6902	down	up	incorrect
PLTR.US	Palantir Technologies Inc	20240311	25.89	26.83	25.29	25.35	60829273	25.35	down	up	incorrect
PLYM.US	Plymouth Industrial REIT Inc	20240311	21.84	21.97	21.64	21.82	107503	21.5808	down	up	incorrect
PM.US	Philip Morris International Inc	20240311	92.91	94.46	92.84	94.41	4291392	93.1178	up	down	incorrect
PMF.US	PIMCO Municipal Income Fund	20240311	9.57	9.58	9.54	9.55	20400	9.55	down	up	incorrect
PML.US	PIMCO Municipal Income Fund II	20240311	8.51	8.53	8.44	8.45	114100	8.45	down	up	incorrect
PMM.US	Putnam Managed Municipal Income Trust	20240311	6.15	6.15	6.08	6.08	118590	6.0564	down	up	incorrect
PMO.US	Putnam Municipal Opportunities Trust	20240311	10.07	10.17	10.06	10.15	72561	10.1152	up	up	correct
PMT.US	PennyMac Mortgage Investment Trust	20240311	14.22	14.37	14.22	14.28	420757	14.28	up	up	correct
PMX.US	PIMCO Municipal Income Fund III	20240311	7.63	7.65	7.61	7.62	28600	7.62	down	down	correct
PNC.US	The PNC Financial Services Group Inc	20240311	150.36	153	149	152.84	1882649	152.84	up	up	correct
PNF.US	PIMCO New York Municipal Income Fund	20240311	7.77	7.8	7.74	7.79	22500	7.79	up	up	correct
PNI.US	PIMCO New York Municipal Income Fund II	20240311	7.52	7.52	7.48	7.49	13600	7.49	down	down	correct
PNM.US	PNM Resources Inc	20240311	37.69	38.11	37.66	37.71	517268	37.71	up	up	correct
PNR.US	Pentair plc	20240311	80.85	81.455	80.26	81.25	1523741	81.25	up	up	correct
PNW.US	Pinnacle West Capital Corporation	20240311	72.08	72.515	71.445	72.3	1327286	72.3	up	up	correct
POR.US	Portland General Electric Company	20240311	41.66	42.15	41.56	42.09	1599360	41.6054	up	up	correct
POST.US	Post Holdings Inc	20240311	102.77	103.65	102.77	103.01	312350	103.01	up	up	correct
PPG.US	PPG Industries Inc	20240311	140.96	142.62	140.06	142.5	1765703	142.5	up	up	correct
PPL.US	PPL Corporation	20240311	27.11	27.4	27.05	27.25	4479051	27.25	up	up	correct
PPT.US	Putnam Premier Income Trust	20240311	3.51	3.55	3.5	3.55	532901	3.5239	up	up	correct
PRA.US	ProAssurance Corporation	20240311	12.52	12.625	12.2	12.27	204327	12.27	down	down	correct
PRE.US	PJ	20240311	21.1	21.15	20.77	21.1	9937	21.1
PRG.US	PROG Holdings Inc	20240311	31.96	32.245	30.77	31.75	479125	31.6308	down	down	correct
PRGO.US	Perrigo Company plc	20240311	30.25	30.97	30.16	30.59	2728228	30.59	up	up	correct
PRI.US	Primerica Inc	20240311	245.87	247.39	244.54	246.27	109058	246.27	up	up	correct
PRIF.US	PI	20240311	22.44	22.4899	22.44	22.47	1211	22.0882	up	up	correct
PRLB.US	Proto Labs Inc	20240311	37.38	37.41	36.27	36.56	126737	36.56	down	down	correct
PRMW.US	Primo Water Corporation	20240311	16.5	16.68	16.445	16.55	996072	16.55	up	up	correct
PRO.US	PROS Holdings Inc	20240311	35.9	36.25	35.14	35.93	237058	35.93	up	up	correct
PRS.US	Prudential Financial Inc	20240311	25.15	25.18	25.08	25.14	12100	25.14	down	down	correct
PRT.US	PermRock Royalty Trust	20240311	4.35	4.46	4.35	4.4	20809	4.377	up	up	correct
PRU.US	Prudential Financial Inc	20240311	110.19	111.6	110.19	111.52	1242193	111.52	up	up	correct
PSA.US	Public Storage	20240311	293.5	295.2	291.6	291.68	689664	288.68	down	up	incorrect
PSEC.US	PA	20240311	19.19	19.19	18.98	19.09	2537	19.09	down	up	incorrect
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20240311	19.85	19.95	19.8441	19.88	14807	19.754	up	down	incorrect
PSFE.US	WT	20240311	0.0261	0.03	0.0261	0.03	7651	0.03	up	down	incorrect
PSN.US	Parsons Corporation	20240311	80.93	81.42	79.26	80.33	946871	80.33	down	up	incorrect
PSO.US	Pearson plc	20240311	12.74	12.87	12.74	12.85	819423	12.653	up	down	incorrect
PSTG.US	Pure Storage Inc	20240311	55	55	52.95	54.06	3850728	54.06	down	up	incorrect
PSTL.US	Postal Realty Trust Inc	20240311	14.1	14.2	14.03	14.16	82410	14.16	up	down	incorrect
PSX.US	Phillips 66	20240311	147.86	149.5	146.21	149.49	3230904	149.49	up	down	incorrect
PTA.US	Cohen & Steers Tax	20240311	19.4	19.45	19.33	19.38	96800	19.246	down	up	incorrect
PTY.US	PIMCO Corporate & Income Opportunity Fund	20240311	14.45	14.45	14.3	14.33	589500	14.33	down	down	correct
PUK.US	Prudential plc	20240311	20.18	20.54	20.18	20.53	464701	20.53	up	up	correct
PUMP.US	ProPetro Holding Corp	20240311	7.31	7.43	7.14	7.35	1482037	7.35	up	up	correct
PVH.US	PVH Corp	20240311	132.57	132.69	128.82	130.56	1126431	130.56	down	down	correct
PVL.US	Permianville Royalty Trust	20240311	1.35	1.3753	1.35	1.37	46213	1.37	up	up	correct
PWR.US	Quanta Services Inc	20240311	240.78	242.1407	236.57	239.14	843186	239.14	down	down	correct
PWSC.US	PowerSchool Holdings Inc	20240311	20.73	20.8	20.38	20.62	353420	20.62	down	down	correct
PXD.US	Pioneer Natural Resources Company	20240311	242.72	244.86	241.48	244.64	1498157	244.64	up	down	incorrect
PYN.US	PIMCO New York Municipal Income Fund III	20240311	5.93	5.93	5.8103	5.895	18827	5.895	down	up	incorrect
PYT.US	PPLUS Trust Series GSC	20240311	22.78	22.83	22.78	22.83	4300	22.83	up	down	incorrect
PZC.US	PIMCO California Municipal Income Fund III	20240311	7.78	7.82	7.64	7.7	76833	7.7	down	up	incorrect
QD.US	Qudian Inc	20240311	2.38	2.47	2.34	2.45	1379191	2.45	up	down	incorrect
QGEN.US	QIAGEN N.V	20240311	44.69	45.06	44.53	45.02	571106	45.02	up	down	incorrect
QSR.US	Restaurant Brands International Inc	20240311	79.59	80.51	79.275	80.32	731702	79.7442	up	down	incorrect
QTWO.US	Q2 Holdings Inc	20240311	48.75	49.42	48.555	48.88	624779	48.88	up	up	correct
QVCC.US	QVCC	20240311	13.6	14.02	13.59	13.77	35500	13.77	up	up	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20240311	13.7	13.96	13.65	13.8	20000	13.8	up	up	correct
R.US	Ryder System Inc	20240311	114.85	114.85	113.46	114.63	197407	114.63	down	down	correct
RA.US	Brookfield Real Assets Income Fund Inc	20240311	12.93	13.03	12.92	13.03	262800	12.912	up	up	correct
RACE.US	Ferrari N.V	20240311	417.29	418.085	412.96	413	257255	413	down	down	correct
RAMP.US	LiveRamp Holdings Inc	20240311	34.69	34.97	34.16	34.23	393185	34.23	down	up	incorrect
RBA.US	Ritchie Bros. Auctioneers Incorporated	20240311	75.26	75.96	74.79	75.41	634156	75.41	up	down	incorrect
RBC.US	Regal Beloit Corporation	20240311	267.41	270.07	265.04	266.63	125887	266.63	down	up	incorrect
RBLX.US	Roblox Corporation	20240311	39.64	42.655	39.61	42.04	8676107	42.04	up	down	incorrect
RBOT.US	WT	20240311	0.0617	0.0996	0.0611	0.0996	1645	0.0996	up	down	incorrect
RC.US	Ready Capital Corporation	20240311	8.72	8.85	8.661	8.78	975267	8.4883	up	down	incorrect
RCB.US	Ready Capital Corporation	20240311	24.15	24.15	24.05	24.11	1300	24.11	down	up	incorrect
RCFA.US	UN	20240311	11.02	11.02	11.02	11.02	0	11.02
RCI.US	Rogers Communications Inc	20240311	44.18	44.38	43.77	44.3	300459	44.3	up	up	correct
RCL.US	Royal Caribbean Group	20240311	126.86	128.41	126.065	127.8	2011449	127.8	up	up	correct
RCS.US	PIMCO Strategic Income Fund Inc	20240311	5.98	5.99	5.96	5.96	98300	5.96	down	down	correct
RCUS.US	Arcus Biosciences Inc	20240311	18.05	19.35	18.05	19.01	1283578	19.01	up	up	correct
RDN.US	Radian Group Inc	20240311	30.05	31.61	29.95	31.44	4044985	31.44	up	up	correct
RDW.US	Redwire Corp	20240311	3	3.15	3	3.11	179940	3.11	up	up	correct
RDY.US	Dr. Reddy's Laboratories Limited	20240311	76.82	77.29	76.76	77.26	118670	77.26	up	up	correct
RELX.US	RELX PLC	20240311	43.22	43.26	42.93	43.24	919824	43.24	up	up	correct
RERE.US	AiHuiShou International Co. Ltd.	20240311	1.15	1.19	1.15	1.19	213439	1.19	up	up	correct
RES.US	RPC Inc	20240311	7.53	7.67	7.45	7.59	1436300	7.59	up	up	correct
REVG.US	REV Group Inc	20240311	18.65	18.85	18.17	18.4	598626	18.3533	down	down	correct
REX.US	REX American Resources Corporation	20240311	43.71	44.165	43.23	43.75	87049	43.75	up	up	correct
REXR.US	Rexford Industrial Realty Inc	20240311	53.88	53.88	52.755	52.96	1542566	52.5083	down	down	correct
REZI.US	Resideo Technologies Inc	20240311	22.19	22.84	22.14	22.75	754689	22.75	up	up	correct
RF.US	Regions Financial Corporation	20240311	19.62	19.77	19.5	19.57	6778884	19.57	down	down	correct
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20240311	12.03	12.08	12.0001	12.04	50929	11.96	up	up	correct
RFL.US	Rafael Holdings Inc	20240311	1.74	1.75	1.675	1.68	26565	1.68	down	down	correct
RFM.US	RiverNorth Flexible Municipal Income Fund Inc	20240311	16.3499	16.3499	16.3499	16.3499	0	16.2539
RFMZ.US	RiverNorth Flexible Municipal Income Fund II Inc	20240311	14.19	14.25	14.15	14.24	57400	14.153	up	up	correct
RGA.US	Reinsurance Group of America Incorporated	20240311	182.22	184.07	181.17	183.35	217146	183.35	up	up	correct
RGR.US	Sturm Ruger & Company Inc	20240311	45.29	45.44	44.99	45.42	157776	45.1903	up	up	correct
RGS.US	Regis Corporation	20240311	9.02	9.89	9.02	9.62	6191	9.62	up	up	correct
RGT.US	Royce Global Value Trust Inc	20240311	10.57	10.6	10.52	10.6	18100	10.6	up	up	correct
RH.US	RH	20240311	275.23	282.64	271.435	281.82	453849	281.82	up	up	correct
RHI.US	Robert Half International Inc	20240311	80.82	81	79.72	80.02	972319	80.02	down	down	correct
RHP.US	Ryman Hospitality Properties Inc	20240311	117.66	117.915	115.45	116.25	448446	115.1283	down	up	incorrect
RIG.US	Transocean Ltd	20240311	5.16	5.47	5.155	5.43	21331289	5.43	up	down	incorrect
RIO.US	Rio Tinto Group	20240311	61.08	62.05	61.05	62	4636424	62	up	down	incorrect
RIV.US	RiverNorth Opportunities Fund Inc	20240311	12.02	12.43	12	12.09	133200	11.9591	up	down	incorrect
RJF.US	Raymond James Financial Inc	20240311	119.48	120.14	118.195	118.82	956162	118.4003	down	up	incorrect
RKT.US	Rocket Companies Inc	20240311	12.77	13.18	12.245	12.34	2861413	12.34	down	up	incorrect
RL.US	Ralph Lauren Corporation	20240311	175.3	178.94	174.82	178.39	1106088	177.6585	up	down	incorrect
RLI.US	RLI Corp	20240311	146.2	147.7	146.06	147.66	110275	147.66	up	up	correct
RLJ.US	RLJ Lodging Trust	20240311	12.14	12.21	12.065	12.09	815105	11.9858	down	down	correct
RLX.US	RLX Technology Inc	20240311	1.88	1.95	1.86	1.86	3935617	1.86	down	down	correct
RM.US	Regional Management Corp	20240311	23.83	25	23.83	24.14	42775	24.14	up	up	correct
RMD.US	ResMed Inc	20240311	185.55	189.87	184.38	189.75	1332381	189.75	up	up	correct
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20240311	16.18	16.37	16.18	16.3	6000	16.2036	up	up	correct
RMM.US	Rivernorth Managed Duration Municipal Income Fund Inc	20240311	15.31	15.36	15.21	15.34	38300	15.2466	up	up	correct
RMPL.US	P	20240311	25.1059	25.12	25	25.05	1252	25.05	down	down	correct
RMT.US	Royce Micro	20240311	9.25	9.27	9.1	9.13	134000	9.13	down	down	correct
RNG.US	RingCentral Inc	20240311	35.87	36.76	35.87	35.9	1074979	35.9	up	up	correct
RNGR.US	Ranger Energy Services Inc	20240311	11.16	11.25	10.99	11.19	129542	11.1399	up	up	correct
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20240311	21.1	21.1941	20.97	21.13	100701	20.994	up	up	correct
RNR.US	RenaissanceRe Holdings Ltd	20240311	230.05	235.31	229.1	235.1	252044	234.7126	up	up	correct
ROG.US	Rogers Corporation	20240311	116.2	119.15	115.95	117.75	183555	117.75	up	up	correct
ROK.US	Rockwell Automation Inc	20240311	291.16	293.2999	283.1	284.79	1259489	284.79	down	down	correct
ROL.US	Rollins Inc	20240311	45.41	45.935	44.78	45.73	1902222	45.73	up	up	correct
ROP.US	Roper Technologies Inc	20240311	545.21	554.26	542.9	553.88	521430	553.88	up	up	correct
RPM.US	RPM International Inc	20240311	117.35	117.6	116.09	117.57	413821	117.57	up	up	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20240311	12.09	12.1399	12.02	12.1	275931	12.02	up	up	correct
RRC.US	Range Resources Corporation	20240311	32.86	33.02	32.2901	32.68	3133118	32.5994	down	down	correct
RRX.US	Regal Beloit Corporation	20240311	171.64	172.65	168	171.57	340466	171.2354	down	down	correct
RS.US	Reliance Steel & Aluminum Co	20240311	317.83	318.53	312.83	317.94	193618	317.94	up	up	correct
RSF.US	RiverNorth Specialty Finance Corp	20240311	16.1	16.13	16.0534	16.1	10713	15.9605
RSG.US	Republic Services Inc	20240311	184	184.53	182.82	184.27	1037644	184.27	up	up	correct
RSI.US	Rush Street Interactive Inc	20240311	5.87	5.99	5.71	5.79	1413055	5.79	down	down	correct
RSKD.US	Riskified Ltd.	20240311	5.1	5.29	5.09	5.22	630387	5.22	up	up	correct
RTX.US	Raytheon Technologies Corporation	20240311	90.19	91.83	90.19	91.4	7273179	91.4	up	up	correct
RVLV.US	Revolve Group Inc	20240311	20.52	21.86	20.33	21.42	987315	21.42	up	up	correct
RVT.US	Royce Value Trust Inc	20240311	14.55	14.56	14.44	14.53	189100	14.53	down	down	correct
RWT.US	Redwood Trust Inc	20240311	6.16	6.25	6.15	6.17	914314	6.0087	up	up	correct
RY.US	Royal Bank of Canada	20240311	98.99	100.12	98.6903	100.03	549091	100.03	up	up	correct
RYAM.US	Rayonier Advanced Materials Inc	20240311	3.93	4.21	3.93	4.17	490822	4.17	up	up	correct
RYAN.US	RYAN SPECIALTY GROUP HOLDINGS INC.	20240311	54.26	54.465	53.39	53.96	582685	53.73	down	down	correct
RYB.US	RYB Education Inc	20240311	5.08	5.1	4.6	4.92	18863	4.92	down	down	correct
RYI.US	Ryerson Holding Corporation	20240311	30.47	31.17	30.04	31.06	196445	31.06	up	up	correct
RYN.US	Rayonier Inc	20240311	35.01	35.14	34.68	34.84	356162	34.5527	down	down	correct
S.US	SentinelOne Inc.	20240311	26.82	27.2	26.49	26.97	5057515	26.97	up	up	correct
SA.US	Seabridge Gold Inc	20240311	13.56	13.8898	13.5	13.74	437063	13.74	up	up	correct
SACH.US	PA	20240311	21.71	21.983	21.71	21.85	5689	21.37	up	up	correct
SAFE.US	Safehold Inc	20240311	21.13	21.27	20.77	20.83	141785	20.6443	down	down	correct
SAH.US	Sonic Automotive Inc	20240311	51.89	52.685	51.57	52.18	108257	51.8818	up	up	correct
SAIC.US	Science Applications International Corporation	20240311	141.21	142.155	140.09	140.73	292597	140.73	down	down	correct
SAM.US	The Boston Beer Company Inc	20240311	300.16	304.92	298.1	301.68	132198	301.68	up	up	correct
SAN.US	Banco Santander S.A	20240311	4.31	4.32	4.29	4.31	1489042	4.31
SAND.US	Sandstorm Gold Ltd	20240311	4.64	4.805	4.6	4.76	2676140	4.76	up	up	correct
SAP.US	SAP SE	20240311	188.52	190.1	188.37	189.83	1213558	189.83	up	up	correct
SAR.US	Saratoga Investment Corp	20240311	23.85	24.18	23.81	24.09	218347	23.36	up	up	correct
SAVE.US	Spirit Airlines Inc	20240311	4.8	4.8201	4.45	4.49	13067830	4.49	down	down	correct
SB.US	Safe Bulkers Inc	20240311	4.94	5	4.86	4.96	3088956	4.96	up	up	correct
SBBA.US	SBBA	20240311	25.33	25.33	25.3	25.31	3608	24.8735	down	down	correct
SBH.US	Sally Beauty Holdings Inc	20240311	12.76	12.94	11.59	11.63	1785375	11.63	down	down	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20240311	7.88	7.95	7.88	7.9	18467	7.8583	up	up	correct
SBOW.US	SilverBow Resources Inc	20240311	30.52	31.38	30.1815	31.34	229913	31.34	up	up	correct
SBR.US	Sabine Royalty Trust	20240311	61.06	61.76	60.85	61.39	27454	60.9841	up	up	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20240311	15.89	15.91	15.64	15.65	1580275	15.65	down	down	correct
SBSW.US	Sibanye Stillwater Limited	20240311	4.5	4.6479	4.45	4.57	5001789	4.57	up	up	correct
SCCO.US	Southern Copper Corporation	20240311	85.82	86.89	85.265	86.45	1225301	86.45	up	up	correct
SCD.US	LMP Capital and Income Fund Inc	20240311	14.53	14.64	14.31	14.47	70615	14.3599	down	down	correct
SCE.US	PL	20240311	20.68	20.69	20.64	20.67	16428	20.3583	down	down	correct
SCHW.US	The Charles Schwab Corporation	20240311	67.2	67.665	66.83	66.95	8456529	66.95	down	down	correct
SCI.US	Service Corporation International	20240311	75.37	75.7363	74.36	75.11	869725	74.8102	down	down	correct
SCL.US	Stepan Company	20240311	87.45	88.75	87.21	88.75	57808	88.75	up	up	correct
SCM.US	Stellus Capital Investment Corporation	20240311	13.01	13.05	12.97	13.05	75521	12.9193	up	up	correct
SCS.US	Steelcase Inc	20240311	12.9	13.04	12.705	12.8	429467	12.8	down	down	correct
SCX.US	The L.S. Starrett Company	20240311	15.78	15.82	15.73	15.76	1473468	15.76	down	down	correct
SD.US	SandRidge Energy Inc	20240311	13.8	13.8	13.095	13.38	722152	13.273	down	up	incorrect
SDHY.US	PGIM Short Duration High Yield Opportunities Fund	20240311	15.27	15.37	15.26	15.37	80500	15.2619	up	down	incorrect
SDRL.US	Seadrill Limited	20240311	46.28	47.14	46.17	46.95	636564	46.95	up	down	incorrect
SE.US	Sea Limited	20240311	57.74	59.398	57.45	58.41	4870939	58.41	up	down	incorrect
SEDA.US	UN	20240311	10.82	10.82	10.82	10.82	0	10.82
SEE.US	Sealed Air Corporation	20240311	36.3	37.43	36.1	37.4	1963132	37.4	up	down	incorrect
SEM.US	Select Medical Holdings Corporation	20240311	28.22	28.525	27.89	28.5	301890	28.5	up	down	incorrect
SEMR.US	SEMrush Holdings Inc	20240311	11.37	11.47	10.99	11	537369	11	down	up	incorrect
SF.US	Stifel Financial Corp	20240311	74.61	74.825	73.6325	74.26	423742	74.26	down	up	incorrect
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20240311	22.51	22.68	22.495	22.53	11374	22.53	up	down	incorrect
SFL.US	SFL Corporation Ltd	20240311	13.52	13.57	13.4	13.46	501918	13.1994	down	down	correct
SG.US	Sweetgreen Inc.	20240311	18.89	19.69	18.788	18.95	1827771	18.95	up	up	correct
SGU.US	Star Group L.P	20240311	10.86	11.095	10.86	10.99	19486	10.99	up	up	correct
SHAK.US	Shake Shack Inc	20240311	103.46	103.54	99.16	100.07	1025683	100.07	down	down	correct
SHG.US	Shinhan Financial Group Co. Ltd	20240311	35.08	35.145	34.84	35.03	58745	35.03	down	down	correct
SHO.US	Sunstone Hotel Investors Inc	20240311	11.33	11.435	11.195	11.21	1046138	11.1381	down	down	correct
SHOP.US	Shopify Inc	20240311	75.6	76.29	74.44	74.97	5191226	74.97	down	down	correct
SHPW.US	Shapeways Holdings Inc.	20240311	1.94	1.94	1.81	1.9	2740	1.9	down	down	correct
SHW.US	The Sherwin	20240311	340.29	340.64	335.925	340.39	992723	340.39	up	up	correct
SID.US	Companhia Siderúrgica Nacional	20240311	3.16	3.21	3.15	3.19	3131568	3.19	up	up	correct
SIG.US	Signet Jewelers Limited	20240311	95.78	96.19	93.8	96.08	457548	96.08	up	up	correct
SII.US	Sprott Inc	20240311	36.32	36.73	36.165	36.73	71527	36.73	up	up	correct
SITC.US	SITE Centers Corp	20240311	14.16	14.23	14.01	14.14	1353680	14.0115	down	down	correct
SITE.US	SiteOne Landscape Supply Inc	20240311	180.87	182.15	177.17	179.36	519095	179.36	down	down	correct
SIX.US	Six Flags Entertainment Corporation	20240311	26.05	26.32	25.88	25.9	595378	25.9	down	down	correct
SJM.US	The J. M. Smucker Company	20240311	119.73	122.17	119.73	121.58	926950	121.58	up	up	correct
SJT.US	San Juan Basin Royalty Trust	20240311	5.42	5.61	5.3999	5.61	317009	5.5664	up	up	correct
SJW.US	SJW Group	20240311	57.22	58.47	57.22	58.17	192793	58.17	up	up	correct
SKIL.US	Skillsoft Corp	20240311	11.85	11.93	11.355	11.81	23724	11.81	down	down	correct
SKM.US	SK Telecom Co.Ltd	20240311	22.16	22.24	22.09	22.23	183860	22.23	up	up	correct
SKT.US	Tanger Factory Outlet Centers Inc	20240311	29.41	29.52	29.03	29.18	756366	29.18	down	down	correct
SKX.US	Skechers U.S.A. Inc	20240311	59.83	60.75	59.16	60.26	1703184	60.26	up	up	correct
SKY.US	Skyline Champion Corporation	20240311	83.04	83.525	81.575	83.05	165924	83.05	up	up	correct
SLB.US	Schlumberger Limited	20240311	50.12	51.58	50.12	51.53	10392700	51.53	up	up	correct
SLCA.US	U.S. Silica Holdings Inc	20240311	11.74	12.01	11.66	11.98	918341	11.98	up	up	correct
SLF.US	Sun Life Financial Inc	20240311	54.65	54.985	54.51	54.93	276751	54.93	up	up	correct
SLG.US	SL Green Realty Corp	20240311	51.45	52.19	50.17	50.36	891893	50.1116	down	down	correct
SLQT.US	SelectQuote Inc	20240311	1.79	1.85	1.78	1.79	403286	1.79
SM.US	SM Energy Company	20240311	44.53	45.37	44.15	45.36	1453956	45.36	up	up	correct
SMAR.US	Smartsheet Inc	20240311	41.46	41.97	40.515	41.85	1814615	41.85	up	up	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20240311	11.8	11.87	11.73	11.87	1648020	11.87	up	up	correct
SMG.US	The Scotts Miracle	20240311	67.22	68.37	65.52	65.75	696409	65.75	down	down	correct
SMHI.US	SEACOR Marine Holdings Inc	20240311	12.31	12.31	11.79	12.19	214400	12.19	down	down	correct
SMLP.US	Summit Midstream Partners LP	20240311	21	21	20.6	20.65	30968	20.65	down	down	correct
SMP.US	Standard Motor Products Inc	20240311	30.52	30.87	30.35	30.8	111630	30.8	up	up	correct
SMRT.US	SmartRent Inc	20240311	2.7	2.81	2.65	2.71	1243854	2.71	up	up	correct
SMWB.US	Similarweb Ltd	20240311	9.45	9.75	9.41	9.49	123492	9.49	up	up	correct
SNA.US	Snap	20240311	295.22	297.61	288.725	292.2	383728	292.2	down	down	correct
SNAP.US	Snap Inc	20240311	12.25	12.26	11.8	11.87	23993619	11.87	down	down	correct
SNDR.US	Schneider National Inc	20240311	23.1	23.33	22.95	23.27	652587	23.27	up	down	incorrect
SNN.US	Smith & Nephew plc	20240311	27.67	27.96	27.59	27.94	958933	27.94	up	down	incorrect
SNOW.US	Snowflake Inc.	20240311	161.42	162.98	160.4	162.29	6026073	162.29	up	down	incorrect
SNV.US	Synovus Financial Corp	20240311	39.48	39.8	39.2813	39.51	1824469	39.1149	up	down	incorrect
SNX.US	TD SYNNEX	20240311	103.59	104.59	103.23	104.34	342493	104.34	up	down	incorrect
SO.US	The Southern Company	20240311	68.92	69.88	68.69	69.78	3490944	69.78	up	down	incorrect
SOI.US	Solaris Oilfield Infrastructure Inc	20240311	8.21	8.395	8.21	8.34	358204	8.34	up	up	correct
SOJC.US	The Southern Company JR 2017B NT 77	20240311	24.91	24.94	24.85	24.88	18000	24.88	down	down	correct
SOJD.US	SOJD	20240311	24	24	23.8323	23.86	41482	23.86	down	down	correct
SOJE.US	SOJE	20240311	20.98	20.99	20.9	20.94	25200	20.94	down	down	correct
SOL.US	ReneSola Ltd	20240311	2.18	2.29	2.14	2.15	248219	2.15	down	down	correct
SON.US	Sonoco Products Company	20240311	57.22	57.9	57.11	57.53	373981	57.53	up	up	correct
SONX.US	Sonendo Inc.	20240311	0.2	0.2	0.151	0.17	140963	0.17	down	down	correct
SONY.US	Sony Group Corporation	20240311	86.49	86.93	86.33	86.76	554944	86.76	up	up	correct
SOR.US	Source Capital Inc	20240311	42	42.61	41.56	41.93	9200	41.7231	down	down	correct
SOS.US	SOS Limited	20240311	2.25	2.48	2	2.05	1040851	2.05	down	down	correct
SPAQ.US	SPARTAN Acquisition CORP. III	20240311	97.445	97.445	97.445	97.445	0	97.445
SPB.US	Spectrum Brands Holdings Inc	20240311	83.59	83.77	82.68	83.4	302599	83.4	down	down	correct
SPCE.US	Virgin Galactic Holdings Inc	20240311	1.73	1.82	1.72	1.73	7153606	1.73
SPE.US	Special Opportunities Fund Inc	20240311	12.42	12.42	12.28	12.34	14938	12.2458	down	down	correct
SPG.US	Simon Property Group Inc	20240311	150.61	151.67	148.07	149.8	1237595	149.8	down	down	correct
SPGI.US	S&P Global Inc	20240311	427	428.69	423.2911	426.68	987389	426.68	down	down	correct
SPH.US	Suburban Propane Partners L.P	20240311	20.85	21.15	20.82	20.96	113458	20.96	up	up	correct
SPIR.US	Spire Corporation	20240311	12.65	12.9	11.9	11.95	222403	11.95	down	down	correct
SPLP.US	Steel Partners Holdings L.P	20240311	38	38	38	38	3	38
SPNT.US	SiriusPoint Ltd	20240311	12.18	12.3	12.135	12.22	342818	12.22	up	up	correct
SPOT.US	Spotify Technology S.A	20240311	258.5	259	253.25	254.45	2489454	254.45	down	down	correct
SPR.US	Spirit AeroSystems Holdings Inc	20240311	35.23	35.47	34.23	34.45	4232446	34.45	down	down	correct
SPXC.US	SPX Corporation	20240311	115.03	115.05	113.25	114.2	126869	114.2	down	down	correct
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20240311	15.69	15.69	15.54	15.61	54400	15.3184	down	down	correct
SQ.US	Square Inc	20240311	81.5	83.83	80.8415	81.53	10344770	81.53	up	up	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20240311	47.25	49.208	47.25	48.98	1318597	48.98	up	up	correct
SQNS.US	Sequans Communications S.A	20240311	0.63	0.6393	0.55	0.5551	427269	0.5551	down	down	correct
SQSP.US	Squarespace Inc	20240311	31.23	31.92	31.22	31.7	617171	31.7	up	up	correct
SR.US	Spire Inc	20240311	60.48	61.36	60.48	61.16	384599	61.16	up	up	correct
SRE.US	Sempra	20240311	70.92	72.57	70.92	72.55	3172800	71.9173	up	up	correct
SREA.US	Sempra Energy	20240311	25.24	25.24	24.79	24.81	78200	24.4514	down	down	correct
SRG.US	Seritage Growth Properties	20240311	9.42	9.46	9.34	9.36	313031	9.36	down	down	correct
SRI.US	Stoneridge Inc	20240311	16.85	16.85	16.585	16.62	55015	16.62	down	down	correct
SRL.US	Scully Royalty Ltd	20240311	6.7	6.75	6.61	6.67	1847	6.67	down	down	correct
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20240311	39.75	39.82	39.68	39.78	42000	39.3367	up	up	correct
SSD.US	Simpson Manufacturing Co. Inc	20240311	210.08	210.08	203.9	205.41	193998	205.41	down	down	correct
SSL.US	Sasol Limited	20240311	7.53	7.6	7.45	7.53	652348	7.4301
SSTK.US	Shutterstock Inc	20240311	50.73	51.9633	49.98	50.07	491105	50.07	down	down	correct
ST.US	Sensata Technologies Holding plc	20240311	35.29	35.68	35.05	35.49	1474264	35.49	up	up	correct
STAG.US	STAG Industrial Inc	20240311	37.77	38.14	37.46	38.14	1591866	38.0148	up	up	correct
STC.US	Stewart Information Services Corporation	20240311	60.93	61.655	60.65	61.25	198390	60.7759	up	up	correct
STE.US	STERIS plc	20240311	233.46	234.55	231.12	233.84	322378	233.84	up	up	correct
STEM.US	Stem Inc	20240311	2.17	2.2785	1.99	1.99	5681629	1.99	down	down	correct
STG.US	Sunlands Technology Group	20240311	10.53	10.83	10.521	10.7	3684	10.7	up	up	correct
STK.US	Columbia Seligman Premium Technology Growth Fund	20240311	32.48	32.54	32.05	32.06	33100	32.06	down	down	correct
STLA.US	Stellantis N.V	20240311	27.63	27.7	27.51	27.58	6262878	27.58	down	down	correct
STM.US	STMicroelectronics N.V	20240311	47.07	47.89	46.935	47.5	4023662	47.4365	up	up	correct
STN.US	Stantec Inc	20240311	84.66	84.66	82.95	83.69	104641	83.5369	down	down	correct
STNG.US	Scorpio Tankers Inc	20240311	67.93	68.36	67.28	68.27	534266	68.27	up	up	correct
STT.US	State Street Corporation	20240311	72.09	73.61	72.075	73.44	1847574	72.7809	up	up	correct
STVN.US	Stevanato Group S.p.A.	20240311	28.87	29.835	28.5	28.55	273926	28.55	down	down	correct
STWD.US	Starwood Property Trust Inc	20240311	20.28	20.45	20.24	20.43	1983500	19.9455	up	up	correct
STZ.US	Constellation Brands Inc	20240311	258	263.06	257.825	261.98	1418898	261.98	up	up	correct
SU.US	Suncor Energy Inc	20240311	34.29	34.84	34.12	34.76	6052805	34.76	up	down	incorrect
SUI.US	Sun Communities Inc	20240311	133.59	134.05	132.73	133.3	553031	132.299	down	up	incorrect
SUM.US	Summit Materials Inc	20240311	42.79	42.79	41.93	42.15	1468285	42.15	down	up	incorrect
SUN.US	Sunoco LP	20240311	62.25	63.55	62.23	63.13	141700	63.13	up	down	incorrect
SUP.US	Superior Industries International Inc	20240311	3	3.04	2.85	2.89	103011	2.89	down	up	incorrect
SUPV.US	Grupo Supervielle S.A	20240311	4.59	4.6	4.355	4.39	850962	4.39	down	up	incorrect
SUZ.US	Suzano S.A	20240311	11.92	11.98	11.74	11.77	781321	11.77	down	up	incorrect
SWI.US	SolarWinds Corporation	20240311	12.13	12.28	12.05	12.22	277125	12.22	up	down	incorrect
SWK.US	Stanley Black & Decker Inc	20240311	91.26	92	90.18	91.96	888263	91.96	up	down	incorrect
SWN.US	Southwestern Energy Company	20240311	6.91	7.02	6.865	7.01	12750670	7.01	up	up	correct
SWX.US	Southwest Gas Holdings Inc	20240311	73.21	74.5	72.645	74.1	556976	74.1	up	up	correct
SWZ.US	The Swiss Helvetia Fund Inc	20240311	8.04	8.05	8.04	8.05	2442	7.9204	up	up	correct
SXC.US	SunCoke Energy Inc	20240311	10.83	11.225	10.78	11.2	1565085	11.2	up	up	correct
SXI.US	Standex International Corporation	20240311	173.49	173.49	170.96	172.64	37636	172.64	down	down	correct
SXT.US	Sensient Technologies Corporation	20240311	68.42	69.4	68.2	69.14	149463	69.14	up	up	correct
SYF.US	Synchrony Financial	20240311	41.99	42.735	41.85	42.54	3743727	42.54	up	up	correct
SYK.US	Stryker Corporation	20240311	357.87	361.41	354.37	355.59	1119991	354.7781	down	down	correct
SYY.US	Sysco Corporation	20240311	80	80.5	79.86	80.02	2435252	80.02	up	up	correct
T.US	PC	20240311	21.06	21.179	21.01	21.01	44554	21.01	down	down	correct
TAC.US	TransAlta Corporation	20240311	6.9	6.93	6.8	6.87	571493	6.87	down	down	correct
TAK.US	Takeda Pharmaceutical Company Limited	20240311	14.59	14.66	14.53	14.57	1326548	14.57	down	down	correct
TAL.US	TAL Education Group	20240311	12.14	12.9	12.12	12.49	13195500	12.49	up	up	correct
TALO.US	Talos Energy Inc	20240311	12.63	12.85	12.53	12.7	1254045	12.7	up	up	correct
TAP.US	Molson Coors Beverage Company	20240311	64.73	66.62	64.63	65.95	2085700	65.95	up	up	correct
TARO.US	Taro Pharmaceutical Industries Ltd	20240311	42.06	42.12	41.91	42.03	19712	42.03	down	down	correct
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20240311	24.4	24.4	24.309	24.39	50200	24.39	down	down	correct
TBC.US	AT&T Inc. 5.625% Global Notes d	20240311	25.01	25.045	24.97	25	33100	25	down	down	correct
TBI.US	TrueBlue Inc	20240311	12.02	12.08	11.68	11.81	578406	11.81	down	down	correct
TCI.US	Transcontinental Realty Investors Inc	20240311	39.51	39.51	39	39.29	6374	39.29	down	down	correct
TCN.US	Tricon Capital Group Inc	20240311	11.15	11.15	11.13	11.13	2899055	11.13	down	down	correct
TCS.US	The Container Store Group Inc	20240311	1.24	1.25	1.14	1.19	187761	1.19	down	down	correct
TD.US	The Toronto	20240311	60.04	60.56	59.965	60.49	1231914	60.49	up	up	correct
TDC.US	Teradata Corporation	20240311	37.83	38.475	37.83	38.02	899757	38.02	up	up	correct
TDCX.US	TDCX Inc.	20240311	7.1	7.12	7.07	7.1	354031	7.1
TDF.US	Templeton Dragon Fund Inc	20240311	7.81	7.92	7.81	7.9	37400	7.9	up	up	correct
TDG.US	TransDigm Group Incorporated	20240311	1158.84	1158.84	1136.27	1151.74	253926	1151.74	down	down	correct
TDOC.US	Teladoc Health Inc	20240311	15.39	15.95	15.35	15.59	3804230	15.59	up	up	correct
TDS.US	Telephone and Data Systems Inc	20240311	15.95	16.11	15.73	15.75	730030	15.564	down	down	correct
TDW.US	Tidewater Inc	20240311	80.79	83.092	78.942	81.1	744215	81.1	up	up	correct
TDY.US	Teledyne Technologies Incorporated	20240311	424.84	427.16	423.49	424.9	140340	424.9	up	up	correct
TEAF.US	Tortoise Essential Assets Income Term Fund	20240311	11.45	11.48	11.43	11.457	28400	11.3695	up	up	correct
TECK.US	Teck Resources Limited	20240311	41.22	41.845	40.95	41.51	2281014	41.4259	up	up	correct
TEF.US	Telefónica S.A	20240311	4.21	4.23	4.21	4.23	566428	4.23	up	up	correct
TEI.US	Templeton Emerging Markets Income Fund	20240311	5.34	5.3646	5.32	5.35	72542	5.3021	up	up	correct
TEL.US	TE Connectivity Ltd	20240311	139.46	141.46	139.46	141.03	2153553	141.03	up	up	correct
TEO.US	Telecom Argentina S.A	20240311	6.76	6.94	6.49	6.53	103611	6.53	down	down	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20240311	13.57	13.6	13.32	13.35	6579868	13.35	down	down	correct
TEX.US	Terex Corporation	20240311	58.26	58.79	57.59	58.44	675800	58.44	up	up	correct
TFC.US	Truist Financial Corporation	20240311	37.25	37.48	36.89	37.23	5987701	37.23	down	down	correct
TFII.US	TFI International Inc	20240311	148	149.71	147.18	148.35	190570	147.9765	up	up	correct
TFSA.US	TFSA	20240311	24.14	24.233	23.08	23.08	300	22.6498	down	down	correct
TFX.US	Teleflex Incorporated	20240311	223.72	227.51	222.44	227.11	239576	227.11	up	up	correct
TG.US	Tredegar Corporation	20240311	4.34	4.37	4.3	4.32	103813	4.32	down	down	correct
TGH.US	Textainer Group Holdings Limited	20240311	49.93	49.98	49.92	49.97	1101103	49.97	up	up	correct
TGI.US	Triumph Group Inc	20240311	14.45	14.45	13.765	14	1006400	14	down	down	correct
TGNA.US	TEGNA Inc	20240311	14.6	15.49	14.56	15.15	3356103	15.15	up	up	correct
TGS.US	Transportadora de Gas del Sur S.A	20240311	12.32	12.41	11.81	12.08	227032	12.08	down	down	correct
TGT.US	Target Corporation	20240311	170.19	170.58	166.68	168.07	3142428	168.07	down	down	correct
THC.US	Tenet Healthcare Corporation	20240311	97.86	98.24	94.5	97.07	1358569	97.07	down	down	correct
THG.US	The Hanover Insurance Group Inc	20240311	129.66	131.335	129.66	130.53	99010	129.684	up	up	correct
THO.US	Thor Industries Inc	20240311	104.4	104.575	102.11	103.36	676929	103.36	down	down	correct
THQ.US	Tekla Healthcare Opportunities Fund	20240311	20.16	20.16	19.8	20.02	167185	19.8372	down	down	correct
THR.US	Thermon Group Holdings Inc	20240311	27.57	28.44	27.45	28.34	275216	28.34	up	up	correct
THS.US	TreeHouse Foods Inc	20240311	36.55	37.6	36.55	37.25	875599	37.25	up	up	correct
THW.US	Tekla World Healthcare Fund	20240311	12.88	12.9599	12.7	12.81	93036	12.694	down	down	correct
TISI.US	Team Inc	20240311	6.45	6.49	5.2	5.3	29962	5.3	down	down	correct
TJX.US	The TJX Companies Inc	20240311	96.33	96.83	95.56	96.47	4185185	96.47	up	up	correct
TK.US	Teekay Corporation	20240311	7.17	7.18	7.09	7.15	659334	7.15	down	down	correct
TKC.US	Turkcell Iletisim Hizmetleri A.S	20240311	4.95	4.98	4.9	4.92	299338	4.92	down	up	incorrect
TKR.US	The Timken Company	20240311	85.93	86.39	84.915	85.83	322837	85.83	down	up	incorrect
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20240311	24.99	25.08	24.945	25.05	114233	25.05	up	down	incorrect
TLYS.US	Tilly's Inc	20240311	7.25	7.26	7.05	7.23	72480	7.23	down	up	incorrect
TM.US	Toyota Motor Corporation	20240311	237.41	237.41	235.17	235.46	380025	235.46	down	up	incorrect
TME.US	Tencent Music Entertainment Group	20240311	10.51	10.81	10.275	10.35	6587478	10.35	down	up	incorrect
TMHC.US	Taylor Morrison Home Corporation	20240311	57.95	58.143	56.9	57.69	597292	57.69	down	up	incorrect
TMO.US	Thermo Fisher Scientific Inc	20240311	594.18	599.99	589.64	599.43	1380447	599.036	up	down	incorrect
TNC.US	Tennant Company	20240311	110.15	111.32	109.35	111.08	123842	111.08	up	up	correct
TNET.US	TriNet Group Inc	20240311	125.28	125.28	122.34	123.23	225487	122.9971	down	down	correct
TNK.US	Teekay Tankers Ltd	20240311	53.59	53.59	52.51	53.28	302994	53.28	down	down	correct
TNL.US	Travel + Leisure Co	20240311	44.92	45.63	44.88	45.35	309224	44.8641	up	up	correct
TNP.US	Tsakos Energy Navigation Limited	20240311	23.71	23.86	23.295	23.77	227823	23.77	up	up	correct
TOL.US	Toll Brothers Inc	20240311	120.18	120.28	117.682	119.3	1182998	119.3	down	down	correct
TOST.US	Toast Inc.	20240311	24.49	25.02	24.38	24.65	5428604	24.65	up	up	correct
TPB.US	Turning Point Brands Inc	20240311	26.87	27.25	26.35	27.19	125700	27.125	up	up	correct
TPC.US	Tutor Perini Corporation	20240311	13.12	13.39	12.69	12.91	459180	12.91	down	down	correct
TPH.US	Tri Pointe Homes Inc	20240311	34.46	34.51	33.69	34.04	1059359	34.04	down	down	correct
TPL.US	Texas Pacific Land Corporation	20240311	1527.95	1576.29	1509.2401	1553.02	22496	517.6733	up	up	correct
TPR.US	Tapestry Inc	20240311	46.94	47.035	46.275	46.72	2349806	46.72	down	down	correct
TPTA.US	TPTA	20240311	16.4349	16.4349	15.65	15.65	5230	15.299	down	down	correct
TPVG.US	TriplePoint Venture Growth BDC Corp	20240311	9.91	10.09	9.77	9.79	745897	9.3936	down	down	correct
TPX.US	Tempur Sealy International Inc	20240311	54.67	54.87	53.63	53.95	1224758	53.95	down	down	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20240311	14.93	14.985	14.93	14.97	6911	14.8676	up	up	correct
TR.US	Tootsie Roll Industries Inc	20240311	32.08	32.77	32.01	32.55	112356	32.55	up	up	correct
TRC.US	Tejon Ranch Co	20240311	16.635	16.635	16.5	16.5	23121	16.5	down	down	correct
TREX.US	Trex Company Inc	20240311	94.26	94.3	92.68	93.89	544213	93.89	down	down	correct
TRGP.US	Targa Resources Corp	20240311	103.53	104.62	103.18	104.6	1313658	104.6	up	up	correct
TRI.US	Thomson Reuters Corporation	20240311	155.68	158.48	155.235	158.3	349808	158.3	up	up	correct
TRN.US	Trinity Industries Inc	20240311	26.24	26.53	25.555	26.03	508045	26.03	down	down	correct
TRNO.US	Terreno Realty Corporation	20240311	64.2	64.77	63.85	64.35	473581	63.8966	up	up	correct
TROX.US	Tronox Holdings plc	20240311	15.79	16.17	15.76	15.86	694411	15.86	up	up	correct
TRP.US	TC Energy Corporation	20240311	40.25	40.66	40.15	40.64	3439244	39.929	up	up	correct
TRTX.US	TPG RE Finance Trust Inc	20240311	7.5	7.61	7.4547	7.57	356004	7.3325	up	up	correct
TRU.US	TransUnion	20240311	79.69	80.04	78.6	79.78	1451977	79.78	up	up	correct
TRV.US	The Travelers Companies Inc	20240311	217.04	219.54	216.98	219.02	1046847	219.02	up	up	correct
TS.US	Tenaris S.A	20240311	37.76	38.03	37.35	38.03	2535834	38.03	up	up	correct
TSE.US	Trinseo S.A	20240311	4.94	5.12	4.85	4.88	341564	4.88	down	down	correct
TSI.US	TCW Strategic Income Fund Inc	20240311	4.71	4.71	4.67	4.68	45006	4.6205	down	down	correct
TSLX.US	Sixth Street Specialty Lending Inc	20240311	21.06	21.379	21.05	21.31	520827	20.85	up	up	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20240311	143.62	144.4	138.93	139.02	29227109	138.4705	down	up	incorrect
TSN.US	Tyson Foods Inc	20240311	54.15	55.74	54.1	55.73	2914063	55.73	up	down	incorrect
TSQ.US	Townsquare Media Inc	20240311	10.79	10.846	10.55	10.56	33787	10.56	down	up	incorrect
TT.US	Trane Technologies plc	20240311	283.01	283.99	279	282.92	598190	282.92	down	up	incorrect
TTC.US	The Toro Company	20240311	89.31	89.51	87.73	88.69	852788	88.3356	down	up	incorrect
TTE.US	TotalEnergies SE	20240311	65.73	66.11	65.41	66.1	716941	65.3141	up	down	incorrect
TTI.US	TETRA Technologies Inc	20240311	3.95	4.14	3.85	4.13	2781638	4.13	up	up	correct
TTP.US	Tortoise Pipeline & Energy Fund Inc	20240311	30.1	30.44	30.1	30.42	3000	30.42	up	up	correct
TU.US	TELUS Corporation	20240311	17.31	17.375	17.105	17.3	1452924	17.3	down	down	correct
TUP.US	Tupperware Brands Corporation	20240311	1.39	1.55	1.38	1.46	1939724	1.46	up	up	correct
TUYA.US	Tuya Inc	20240311	1.87	1.925	1.82	1.85	265372	1.85	down	down	correct
TV.US	Grupo Televisa S.A.B	20240311	2.94	2.99	2.92	2.97	802551	2.97	up	up	correct
TVC.US	Tennessee Valley Authority PARRS D 2028	20240311	22.3	22.35	22.23	22.27	16200	22.27	down	down	correct
TVE.US	Tennessee Valley Authority PARRS A 2029	20240311	21.99	22.04	21.96	21.96	10900	21.96	down	up	incorrect
TWI.US	Titan International Inc	20240311	12.65	12.69	12.4	12.55	280750	12.55	down	up	incorrect
TWLO.US	Twilio Inc	20240311	61.69	63.02	61.2351	61.92	2816107	61.92	up	down	incorrect
TWN.US	The Taiwan Fund Inc	20240311	40.24	40.67	40.09	40.11	16600	40.11	down	up	incorrect
TWO.US	Two Harbors Investment Corp	20240311	12.77	13	12.77	12.89	972469	12.89	up	down	incorrect
TWOA.US	two	20240311	10.73	10.73	10.73	10.73	900	10.73
TX.US	Ternium S.A	20240311	40	40.32	39.73	40.3	117007	40.3	up	down	incorrect
TXT.US	Textron Inc	20240311	91.6	91.99	90.73	91.81	1104800	91.7901	up	down	incorrect
TY.US	Tri	20240311	29.86	30.02	29.76	30.01	40400	30.01	up	up	correct
TYG.US	Tortoise Energy Infrastructure Corporation	20240311	29.52	29.6499	29.4201	29.49	29017	29.49	down	down	correct
TYL.US	Tyler Technologies Inc	20240311	418.1	429.05	418.1	428.82	299700	428.82	up	up	correct
U.US	Unity Software Inc	20240311	27.01	27.54	26.8	27.1	6792612	27.1	up	up	correct
UA.US	Under Armour Inc	20240311	8.03	8.12	7.8521	7.93	2424237	7.93	down	down	correct
UAA.US	Under Armour Inc	20240311	8.4	8.51	8.185	8.3	6436318	8.3	down	down	correct
UAN.US	CVR Partners LP	20240311	65.92	66.575	65	66.09	40912	66.09	up	up	correct
UBER.US	Uber Technologies Inc	20240311	78.7	78.89	76.53	77.47	13781390	77.47	down	down	correct
UBS.US	UBS Group AG	20240311	30.75	31.05	30.625	31.04	3349751	31.04	up	up	correct
UDR.US	UDR Inc	20240311	38.1	38.28	37.69	37.84	2760181	37.84	down	down	correct
UE.US	Urban Edge Properties	20240311	17.09	17.18	16.99	17.14	390579	16.9677	up	up	correct
UFI.US	Unifi Inc	20240311	5.86	6.0001	5.86	5.92	34612	5.92	up	up	correct
UGI.US	UGI Corporation	20240311	25	25.64	25	25.56	1436422	25.1834	up	up	correct
UGIC.US	UGI Corporation	20240311	60.75	60.75	58.92	59.2	1500	59.2	down	down	correct
UGP.US	Ultrapar Participações S.A	20240311	5.79	5.845	5.72	5.73	1517118	5.73	down	down	correct
UHS.US	Universal Health Services Inc	20240311	174.82	176.11	170.37	171.29	737286	171.29	down	down	correct
UHT.US	Universal Health Realty Income Trust	20240311	39.01	39.3	38.6	38.88	109330	38.1223	down	down	correct
UI.US	Ubiquiti Inc	20240311	115.68	118.96	115.68	117.52	73892	117.52	up	up	correct
UIS.US	Unisys Corporation	20240311	5.325	5.33	5.16	5.18	279931	5.18	down	down	correct
UL.US	Unilever PLC	20240311	49.3	49.43	49.12	49.36	2488268	49.36	up	up	correct
UMC.US	United Microelectronics Corporation	20240311	8.2	8.275	8.13	8.18	6574211	8.18	down	down	correct
UMH.US	UMH Properties Inc	20240311	16.24	16.32	16.19	16.23	270629	16.23	down	up	incorrect
UNF.US	UniFirst Corporation	20240311	168.49	172.68	168.2871	171.93	39160	171.93	up	down	incorrect
UNFI.US	United Natural Foods Inc	20240311	11.82	12.3	11.82	11.92	1099160	11.92	up	down	incorrect
UNH.US	UnitedHealth Group Incorporated	20240311	477	490.31	476	489.15	4410088	489.15	up	down	incorrect
UNM.US	Unum Group	20240311	50.32	50.475	49.9	50.35	996709	50.35	up	down	incorrect
UNMA.US	Unum Group 6.250% JR NT58	20240311	24.959	24.979	24.75	24.9	11600	24.9	down	up	incorrect
UNP.US	Union Pacific Corporation	20240311	250.22	251.481	247.29	249.87	1539550	249.87	down	down	correct
UP.US	Wheels Up Experience Inc	20240311	2.37	2.445	2.22	2.42	668005	2.42	up	up	correct
UPS.US	United Parcel Service Inc	20240311	153.89	155.229	153.54	154.75	3265960	154.75	up	up	correct
URI.US	United Rentals Inc	20240311	669.73	669.73	650.01	664.3	552923	664.3	down	down	correct
USA.US	Liberty All	20240311	6.82	6.85	6.81	6.83	693100	6.83	up	up	correct
USAC.US	USA Compression Partners LP	20240311	26.6	27.44	26.4	27.41	382010	27.41	up	up	correct
USB.US	U.S. Bancorp	20240311	43.17	43.78	43.03	43.52	8241925	43.0301	up	down	incorrect
USDP.US	USD Partners LP	20240311	0.22	0.229	0.22	0.22	21700	0.22
USFD.US	US Foods Holding Corp	20240311	52.51	52.82	52.185	52.57	872428	52.57	up	down	incorrect
USM.US	United States Cellular Corporation	20240311	35.35	35.9	35.19	35.43	158704	35.43	up	down	incorrect
USNA.US	USANA Health Sciences Inc	20240311	48.73	49.655	48.45	49	106418	49	up	down	incorrect
USPH.US	U.S. Physical Therapy Inc	20240311	103.91	106.69	103.91	105.97	51542	105.97	up	down	incorrect
UTF.US	Cohen & Steers Infrastructure Fund Inc	20240311	22.48	22.65	22.3805	22.65	145769	22.495	up	down	incorrect
UTI.US	Universal Technical Institute Inc	20240311	14.49	14.97	14.42	14.82	431472	14.82	up	down	incorrect
UTL.US	Unitil Corporation	20240311	52.07	52.11	51.54	51.96	47020	51.96	down	up	incorrect
UVE.US	Universal Insurance Holdings Inc	20240311	20.12	20.12	19.555	19.6	198923	19.6	down	down	correct
UVV.US	Universal Corporation	20240311	50.8	51.15	50.2101	50.25	307968	50.25	down	down	correct
UZD.US	UZD	20240311	20.45	20.604	19.99	20.1	16000	20.1	down	down	correct
UZE.US	United States Cellular Preferred 5.500% due 2070	20240311	18.59	18.65	18.29	18.41	18700	18.41	down	down	correct
UZF.US	UZF	20240311	18.5	18.65	18.31	18.31	15200	18.31	down	down	correct
V.US	Visa Inc	20240311	279.45	280.77	277.99	280.56	4614232	280.56	up	up	correct
VAC.US	Marriott Vacations Worldwide Corporation	20240311	93.73	95.2191	92.97	94.39	280840	94.39	up	up	correct
VAL.US	WT	20240311	11.51	12.4399	11.5	11.95	9613	11.95	up	up	correct
VALE.US	Vale S.A.	20240311	12.84	12.94	12.79	12.83	48299246	12.2781	down	down	correct
VAPO.US	Vapotherm Inc	20240311	1.08	1.35	1.08	1.3	31514	1.3	up	up	correct
VATE.US	Innovate Corp	20240311	0.81	0.81	0.6769	0.6769	403256	0.6769	down	down	correct
VBF.US	Invesco Bond Fund	20240311	15.4	15.47	15.33	15.38	25500	15.3158	down	down	correct
VCV.US	Invesco California Value Municipal Income Trust	20240311	9.87	9.92	9.87	9.88	98700	9.843	up	up	correct
VEEV.US	Veeva Systems Inc	20240311	226.31	229.73	226.04	227.75	564577	227.75	up	up	correct
VEL.US	Velocity Financial Inc	20240311	17.09	17.2012	16.8289	17.03	20564	17.03	down	down	correct
VET.US	Vermilion Energy Inc	20240311	11	11.48	10.948	11.42	2163381	11.3348	up	up	correct
VFC.US	V.F. Corporation	20240311	16.06	16.33	15.99	16	5833337	16	down	down	correct
VGI.US	Virtus Global Multi	20240311	7.49	7.5	7.47	7.49	79498	7.49
VGM.US	Invesco Trust for Investment Grade Municipals	20240311	10.04	10.04	9.99	10.02	137600	9.9809	down	down	correct
VGR.US	Vector Group Ltd	20240311	11.09	11.2	11.01	11.11	730995	11.11	up	up	correct
VHC.US	VirnetX Holding Corp	20240311	5.81	6.01	5.36	5.63	41123	5.63	down	down	correct
VHI.US	Valhi Inc	20240311	14.52	15.75	14.52	15.49	11486	15.49	up	up	correct
VIAO.US	VIA optronics AG	20240311	0.9098	0.9099	0.89	0.9096	3858	0.9096	down	down	correct
VICI.US	VICI Properties Inc	20240311	29.05	29.74	29.04	29.65	7676700	29.2253	up	up	correct
VIPS.US	Vipshop Holdings Limited	20240311	17.44	17.62	16.83	16.86	5070779	16.4462	down	down	correct
VIST.US	Vista Oil & Gas S.A.B. de C.V	20240311	36.41	37.07	35.54	36.7	563374	36.7	up	up	correct
VIV.US	Telefônica Brasil S.A	20240311	10.48	10.52	10.365	10.43	612562	10.43	down	down	correct
VKQ.US	Invesco Municipal Trust	20240311	9.75	9.76	9.73	9.74	93600	9.7008	down	down	correct
VLD.US	WT	20240311	0.0484	0.0484	0.0351	0.038	61058	0.038	down	down	correct
VLN.US	Valens	20240311	2.19	2.2	2.11	2.12	221461	2.12	down	down	correct
VLO.US	Valero Energy Corporation	20240311	148.98	151.18	147.62	150.54	2795394	150.54	up	up	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20240311	7.41	7.44	7.255	7.34	229827	7.34	down	down	correct
VLT.US	Invesco High Income Trust II	20240311	10.69	10.69	10.63	10.67	18800	10.5746	down	down	correct
VMC.US	Vulcan Materials Company	20240311	266.36	266.36	262.87	264.95	975200	264.95	down	down	correct
VMI.US	Valmont Industries Inc	20240311	214.84	216.33	212.865	216.09	141590	215.501	up	up	correct
VMO.US	Invesco Municipal Opportunity Trust	20240311	9.8	9.8	9.75	9.77	81600	9.7309	down	down	correct
VNCE.US	Vince Holding Corp	20240311	3.28	3.4001	3.28	3.37	5017	3.37	up	up	correct
VNO.US	Vornado Realty Trust	20240311	25.95	26.25	25.54	25.7	2344400	25.7	down	down	correct
VNT.US	Vontier Corporation	20240311	43.21	43.29	42.53	42.56	695400	42.56	down	down	correct
VOC.US	VOC Energy Trust	20240311	6.14	6.2	6	6.17	89000	6.17	up	up	correct
VOYA.US	Voya Financial Inc	20240311	68.59	69.25	68.57	68.83	1004200	68.83	up	up	correct
VPG.US	Vishay Precision Group Inc	20240311	35.07	35.07	34.6	34.95	27900	34.95	down	down	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20240311	10.2	10.25	10.18	10.23	33700	10.197	up	up	correct
VRT.US	Vertiv Holdings Co	20240311	68.25	68.32	65.89	67	11753400	66.9774	down	down	correct
VSH.US	Vishay Intertechnology Inc	20240311	23.09	23.23	22.97	23.18	638500	23.0803	up	up	correct
VST.US	Vistra Corp	20240311	60.24	60.5	57.5	58.05	8162618	57.8502	down	down	correct
VSTO.US	Vista Outdoor Inc	20240311	31.86	32.1	31.71	32.04	323200	32.04	up	up	correct
VTEX.US	VTEX	20240311	9.19	9.28	8.9	8.91	609100	8.91	down	down	correct
VTN.US	Invesco Trust for Investment Grade New York Municipals	20240311	10.64	10.68	10.64	10.65	22800	10.6113	up	up	correct
VTOL.US	Bristow Group Inc	20240311	25.44	25.75	25.32	25.66	72500	25.66	up	up	correct
VTR.US	Ventas Inc	20240311	44.39	44.65	44.0353	44.53	1768128	44.0707	up	up	correct
VVI.US	Viad Corp	20240311	36.46	36.53	36.02	36.4	65300	36.4	down	down	correct
VVR.US	Invesco Senior Income Trust	20240311	4.14	4.18	4.14	4.18	417100	4.1377	up	up	correct
VVV.US	Valvoline Inc	20240311	43.58	44.23	43.35	43.95	936700	43.95	up	up	correct
VZ.US	Verizon Communications Inc	20240311	39.57	40.23	39.56	40.13	12344600	40.13	up	up	correct
VZIO.US	VIZIO Holding Corp	20240311	11.05	11.22	11.03	11.08	2757800	11.08	up	up	correct
W.US	Wayfair Inc	20240311	60.465	61.3	58.79	58.81	3228900	58.81	down	down	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20240311	142.36	142.36	139.27	141	1174300	141	down	down	correct
WAL.US	Western Alliance Bancorporation	20240311	59.28	60.01	58.61	59.01	1232000	59.01	down	down	correct
WAT.US	Waters Corporation	20240311	355.71	356.45	350.03	353.86	316100	353.86	down	down	correct
WBS.US	Webster Financial Corporation	20240311	48.55	49.14	48.3	48.81	600000	48.81	up	up	correct
WCC.US	WESCO International Inc	20240311	158.26	158.26	154.51	157.49	430400	157.0916	down	down	correct
WCN.US	Waste Connections Inc	20240311	166.75	167.82	166.33	167.8	999300	167.8	up	up	correct
WD.US	Walker & Dunlop Inc	20240311	91.8	93.25	91.8	92.15	276800	92.15	up	up	correct
WDH.US	Waterdrop Inc	20240311	1.16	1.2	1.13	1.2	354500	1.2	up	up	correct
WDI.US	Western Asset Diversified Income Fund	20240311	14.52	14.55	14.49	14.53	132600	14.3862	up	up	correct
WEA.US	Western Asset Premier Bond Fund	20240311	10.68	10.7026	10.61	10.65	144512	10.5799	down	down	correct
WEAV.US	Weave Communications Inc.	20240311	12.07	12.23	11.655	11.79	253400	11.79	down	down	correct
WEC.US	WEC Energy Group Inc	20240311	81.87	82.76	81.41	82.1	1356300	82.1	up	up	correct
WELL.US	Welltower Inc	20240311	91.77	92.81	91.5	92.7	2170500	92.7	up	up	correct
WES.US	Western Midstream Partners LP	20240311	33.89	34.31	33.39	33.99	1004900	33.99	up	up	correct
WEX.US	WEX Inc	20240311	228.02	230.74	226.59	230.47	283000	230.47	up	up	correct
WF.US	Woori Financial Group Inc	20240311	33.28	33.66	33.28	33.53	19307	32.0925	up	up	correct
WFC.US	Wells Fargo & Company	20240311	56.78	57.35	56.52	57.09	16622000	57.09	up	up	correct
WFG.US	West Fraser Timber Co. Ltd	20240311	80.53	83.8	80.53	83.41	133554	83.1091	up	up	correct
WGO.US	Winnebago Industries Inc	20240311	64.16	65.04	63.35	65.03	506200	65.03	up	up	correct
WH.US	Wyndham Hotels & Resorts Inc	20240311	75.62	78.49	74.36	77.92	2031700	77.5435	up	up	correct
WHD.US	Cactus Inc	20240311	46.39	47	46.148	46.6	517600	46.6	up	up	correct
WHG.US	Westwood Holdings Group Inc	20240311	11.92	12.1	11.92	11.92	20800	11.92
WHR.US	Whirlpool Corporation	20240311	108.75	109.71	107.53	108.66	939000	108.66	down	down	correct
WIA.US	Western Asset Inflation	20240311	8.1	8.11	8.08	8.09	25372	8.0397	down	down	correct
WIT.US	Wipro Limited	20240311	6.15	6.17	6.13	6.13	1482100	6.13	down	down	correct
WIW.US	Western Asset Inflation	20240311	8.63	8.64	8.585	8.609	109250	8.548	down	down	correct
WK.US	Workiva Inc	20240311	85.02	86.06	84.56	85.02	395500	85.02
WLK.US	Westlake Chemical Corporation	20240311	141.33	141.98	139.7	141.8	367715	141.8	up	up	correct
WLKP.US	Westlake Chemical Partners LP	20240311	22.4	22.83	22.4	22.56	20300	22.56	up	up	correct
WM.US	Waste Management Inc	20240311	207.55	209.38	206.67	209.28	1218600	208.5361	up	up	correct
WMB.US	The Williams Companies Inc	20240311	35.96	36.67	35.89	36.64	7265800	36.64	up	up	correct
WMK.US	Weis Markets Inc	20240311	65.66	66	64.76	65.08	91800	65.08	down	down	correct
WMS.US	Advanced Drainage Systems Inc	20240311	160	161.91	158.41	160.49	498600	160.49	up	up	correct
WMT.US	Walmart Inc	20240311	60.1	60.71	59.87	60.66	14154000	60.4541	up	up	correct
WNC.US	Wabash National Corporation	20240311	27.91	28.13	27.11	27.45	357300	27.45	down	down	correct
WNS.US	WNS (Holdings) Limited	20240311	58.27	59.11	56.55	56.81	109200	56.81	down	down	correct
WOLF.US	Wolfspeed Inc	20240311	27.75	28.98	27.41	28.07	3161100	28.07	up	up	correct
WOR.US	Worthington Industries Inc	20240311	62.9	63.15	60.82	62	320400	61.8427	down	down	correct
WOW.US	WideOpenWest Inc	20240311	3.46	3.555	3.45	3.51	416700	3.51	up	up	correct
WPC.US	W. P. Carey Inc	20240311	57.53	58.4	57.47	58.14	1136824	57.2356	up	up	correct
WPM.US	Wheaton Precious Metals Corp	20240311	44.8	45.16	44.4	44.94	1625400	44.94	up	up	correct
WPP.US	WPP plc	20240311	44.88	45.58	44.88	45.52	106400	45.52	up	up	correct
WRB.US	W. R. Berkley Corporation	20240311	84.18	85.57	84.18	84.94	794500	84.94	up	up	correct
WRBY.US	Warby Parker Inc.	20240311	12	12.13	11.79	11.95	941500	11.95	down	down	correct
WRK.US	WestRock Company	20240311	45.3	46.6	45.25	46.34	1455400	46.34	up	down	incorrect
WSM.US	Williams	20240311	237.36	239.87	234.26	236.35	1787200	236.35	down	up	incorrect
WSO.US	Watsco Inc	20240311	398.95	398.95	389.08	394.9	515100	394.9	down	up	incorrect
WSR.US	Whitestone REIT	20240311	12.11	12.18	12.02	12.1	213500	12.1	down	up	incorrect
WST.US	West Pharmaceutical Services Inc	20240311	356.82	361.15	354.48	357.52	369800	357.52	up	up	correct
WTI.US	W&T Offshore Inc	20240311	2.57	2.6	2.53	2.59	3982200	2.5797	up	up	correct
WTM.US	White Mountains Insurance Group Ltd	20240311	1700.01	1740	1700.01	1727.99	8000	1727.99	up	up	correct
WTRG.US	Essential Utilities Inc	20240311	35.38	36.05	35.38	36	1399800	36	up	up	correct
WTS.US	Watts Water Technologies Inc	20240311	204.14	204.67	202.83	203.38	95700	203.38	down	down	correct
WTTR.US	Select Energy Services Inc	20240311	8.5	8.69	8.45	8.51	1269100	8.51	up	up	correct
WU.US	The Western Union Company	20240311	14.04	14.16	13.89	14.06	3283400	13.8162	up	up	correct
WWW.US	Wolverine World Wide Inc	20240311	9.93	10.015	9.57	9.7	744457	9.614	down	up	incorrect
WY.US	Weyerhaeuser Company	20240311	34.69	35.1	34.67	35.07	2202100	35.07	up	down	incorrect
X.US	United States Steel Corporation	20240311	47.5	47.66	47.08	47.1	1993300	47.1	down	up	incorrect
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20240311	7.15	7.16	7.11	7.14	408800	7.0549	down	up	incorrect
XHR.US	Xenia Hotels & Resorts Inc	20240311	15.38	15.465	15.195	15.28	593300	15.1576	down	up	incorrect
XIN.US	Xinyuan Real Estate Co. Ltd	20240311	2.6	2.74	2.6	2.73	1600	2.73	up	up	correct
XOM.US	Exxon Mobil Corporation	20240311	108.25	109.12	107.34	109.02	17577300	109.02	up	up	correct
XPEV.US	XPeng Inc	20240311	9.875	10.25	9.87	10.05	12629700	10.05	up	up	correct
XPO.US	XPO Logistics Inc	20240311	123.81	123.86	119.43	121.97	1470200	121.97	down	down	correct
XPOF.US	Xponential Fitness Inc.	20240311	13.79	14.015	13.54	13.69	618400	13.69	down	down	correct
XPRO.US	Frank’s International NV	20240311	18.15	18.47	17.99	18.3	471500	18.3	up	up	correct
XYF.US	X Financial	20240311	4.07	4.27	3.95	4.22	84100	4.22	up	up	correct
XYL.US	Xylem Inc	20240311	126.88	127.04	125.51	126.18	1019900	126.18	down	down	correct
YALA.US	Yalla Group Limited	20240311	5.49	5.51	5.35	5.35	414500	5.35	down	down	correct
YCBD.US	PA	20240311	0.64	0.695	0.601	0.68	1728	0.68	up	up	correct
YELP.US	Yelp Inc	20240311	38.24	38.67	37.96	38.27	647400	38.27	up	up	correct
YETI.US	YETI Holdings Inc	20240311	38.67	39.02	38.03	38.49	1441000	38.49	down	down	correct
YEXT.US	Yext Inc	20240311	6.02	6.15	5.94	5.94	716400	5.94	down	down	correct
YMM.US	Full Truck Alliance Co. Ltd.	20240311	6.6	6.75	6.57	6.72	8372000	6.72	up	up	correct
YOU.US	Clear Secure Inc.	20240311	20.41	20.91	20.365	20.57	932063	20.2588	up	up	correct
YPF.US	YPF Sociedad Anónima	20240311	17.72	17.72	17.14	17.34	1678500	17.34	down	down	correct
YRD.US	Yiren Digital Ltd	20240311	4.95	5.22	4.87	5.12	99400	5.12	up	up	correct
YSG.US	Yatsen Holding Limited	20240311	0.502	0.57	0.502	0.53	606540	2.65	up	up	correct
YUM.US	Yum! Brands Inc	20240311	139.46	140.41	138.74	140.08	1711333	140.08	up	up	correct
YUMC.US	Yum China Holdings Inc	20240311	41.32	42.025	41.31	41.82	2866000	41.82	up	up	correct
ZBH.US	Zimmer Biomet Holdings Inc	20240311	126.7	128.36	126.17	128.04	1079803	127.7997	up	up	correct
ZEPP.US	Zepp Health Corporation	20240311	1.15	1.22	1.13	1.13	88075	1.13	down	down	correct
ZETA.US	Zeta Global Holdings Corp.	20240311	10.05	10.41	10.05	10.36	1302800	10.36	up	up	correct
ZH.US	Zhihu Inc	20240311	0.755	0.79	0.752	0.76	1148200	0.76	up	up	correct
ZIM.US	ZIM Integrated Shipping Services Ltd	20240311	10.99	11.42	10.95	11.41	4770332	11.41	up	up	correct
ZIP.US	ZipRecruiter Inc	20240311	12.41	12.635	12.335	12.4	285600	12.4	down	down	correct
ZTO.US	ZTO Express (Cayman) Inc	20240311	20.27	20.47	19.93	20.1	2422905	20.1	down	down	correct
ZTR.US	Virtus Total Return Fund Inc	20240311	5.55	5.56	5.46	5.49	465800	5.49	down	down	correct
ZTS.US	Zoetis Inc	20240311	182.62	183.99	180.42	183.49	3383500	183.49	up	up	correct
ZUO.US	Zuora Inc	20240311	9.12	9.37	9.12	9.31	1114300	9.31	up	up	correct
ZVIA.US	Zevia PBC	20240311	1.43	1.44	1.36	1.36	112000	1.36	down	down	correct
ZWS.US	Zurn Water Solutions Corp	20240311	31.86	31.94	31.45	31.53	855800	31.53	down	down	correct
ZYME.US	Zymeworks Inc	20240311	11.47	11.59	11.03	11.05	407400	11.05	down	up	incorrect