CollectAI

close-nyse_stocks

2024/03/12

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20240312	147.61	149.475	147.242	147.84	1192289	147.84	up	up	correct
AA.US	Alcoa Corporation	20240312	30.6	30.75	29.21	29.79	6140100	29.79	down	down	correct
AAN.US	Aaron’s Company Inc	20240312	7.05	7.09	6.9	6.98	349100	6.855	down	down	correct
AAP.US	Advance Auto Parts Inc	20240312	77.5	80.25	77	78.48	4521949	78.48	up	up	correct
AAT.US	American Assets Trust Inc	20240312	21.13	21.34	21.015	21.3	266211	21.3	up	up	correct
AB.US	AllianceBernstein Holding L.P	20240312	33.8	34.15	33.68	33.92	431431	33.92	up	up	correct
ABBV.US	AbbVie Inc	20240312	179.72	182.89	179.69	180.92	5391070	180.92	up	up	correct
ABEV.US	Ambev S.A	20240312	2.56	2.57	2.53	2.56	14797860	2.56
ABG.US	Asbury Automotive Group Inc	20240312	210.03	211.61	207.8989	210.87	106124	210.87	up	down	incorrect
ABM.US	ABM Industries Incorporated	20240312	41.8	42.13	41.65	41.79	558742	41.79	down	up	incorrect
ABR.US	PD	20240312	18.18	18.49	18.14	18.255	17188	18.255	up	down	incorrect
ABT.US	Abbott Laboratories	20240312	119.95	121.08	119.06	120.76	3079700	120.76	up	down	incorrect
AC.US	Associated Capital Group Inc	20240312	33.39	33.62	32.53	33.47	5958	33.47	up	down	incorrect
ACA.US	Arcosa Inc	20240312	83.48	83.61	82.46	82.88	152271	82.88	down	up	incorrect
ACCO.US	ACCO Brands Corporation	20240312	5.37	5.41	5.305	5.39	1159859	5.3153	up	up	correct
ACI.US	Albertsons Companies Inc	20240312	20.85	20.965	20.62	20.94	1687070	20.94	up	up	correct
ACM.US	AECOM	20240312	91.27	92	90.76	91.89	546287	91.89	up	up	correct
ACN.US	Accenture plc	20240312	375	382.42	374.85	380.48	1793731	380.48	up	up	correct
ACP.US	PA	20240312	24.25	24.25	23.46	23.46	1230	23.1396	down	down	correct
ACR.US	PD	20240312	22.48	22.56	22.31	22.5001	5713	22.0142	up	up	correct
ACRE.US	Ares Commercial Real Estate Corporation	20240312	7.64	7.74	7.6	7.72	430415	7.4627	up	up	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20240312	23.4	23.57	23.14	23.43	28800	23.43	up	up	correct
ADCT.US	ADC Therapeutics SA	20240312	4.45	4.59	4.3	4.45	675384	4.45
ADM.US	Archer	20240312	57.08	58.46	56.68	57.07	10925980	57.07	down	down	correct
ADNT.US	Adient plc	20240312	35.4	35.49	34.01	34.46	1019319	34.46	down	down	correct
ADT.US	ADT Inc	20240312	6.56	6.62	6.51	6.6	9920184	6.545	up	up	correct
ADX.US	Adams Diversified Equity Fund Inc	20240312	19.3	19.4	19.21	19.39	195000	19.39	up	down	incorrect
AEE.US	Ameren Corporation	20240312	72.65	73.25	71.84	72.32	1748825	72.32	down	up	incorrect
AEFC.US	AEFC	20240312	22.39	22.39	22.24	22.33	20400	22.33	down	up	incorrect
AEG.US	Aegon N.V	20240312	5.79	5.82	5.765	5.81	1735457	5.81	up	down	incorrect
AEL.US	PA	20240312	23.44	23.6278	23.4	23.41	46209	23.41	down	up	incorrect
AEM.US	Agnico Eagle Mines Limited	20240312	54.63	55.42	54.025	55.33	3531197	55.33	up	down	incorrect
AEO.US	American Eagle Outfitters Inc	20240312	22.45	22.5	21.86	22.36	4779745	22.36	down	down	correct
AER.US	AerCap Holdings N.V	20240312	81.75	82.95	81.69	82.84	1635085	82.84	up	up	correct
AES.US	The AES Corporation	20240312	16.32	16.36	15.8	15.94	6213800	15.94	down	down	correct
AEVA.US	WT	20240312	0.1175	0.1299	0.081	0.085	107514	0.085	down	down	correct
AFB.US	AllianceBernstein National Municipal Income Fund	20240312	10.99	11.01	10.92	10.95	46684	10.95	down	down	correct
AFG.US	American Financial Group Inc	20240312	129.19	129.96	128.435	129.87	359953	129.87	up	up	correct
AFGB.US	American Financial Group Inc	20240312	24.62	24.799	24.54	24.75	5100	24.3852	up	up	correct
AFGC.US	American Financial Group Inc	20240312	22.2	22.28	22.01	22.04	7800	22.04	down	down	correct
AFGD.US	American Financial Group Inc	20240312	23.67	23.68	23.54	23.6	4600	23.6	down	down	correct
AFGE.US	American Financial Group Inc	20240312	20.4	20.56	20.4	20.48	3700	20.48	up	up	correct
AFL.US	Aflac Incorporated	20240312	83.03	83.45	82.46	82.94	1844343	82.94	down	down	correct
AFT.US	Apollo Senior Floating Rate Fund Inc	20240312	14.42	14.46	14.4	14.44	60889	14.3046	up	up	correct
AG.US	First Majestic Silver Corp	20240312	5.26	5.4	5.19	5.39	7534860	5.3852	up	up	correct
AGCO.US	AGCO Corporation	20240312	115.1	115.66	113	113.44	589997	113.44	down	down	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20240312	9.58	9.65	9.5331	9.65	55467	9.5849	up	up	correct
AGI.US	Alamos Gold Inc	20240312	13.43	13.6613	13.3398	13.64	2127474	13.615	up	up	correct
AGL.US	agilon health inc	20240312	5.96	6.01	5.731	5.77	8443097	5.77	down	down	correct
AGM.US	PG	20240312	20.84	21.18	20.52	20.7	4618	20.3941	down	down	correct
AGO.US	Assured Guaranty Ltd	20240312	89.54	91.39	88.84	90.9	516148	90.9	up	up	correct
AGR.US	Avangrid Inc	20240312	35.51	35.98	35.45	35.84	1812386	35.84	up	up	correct
AGRO.US	Adecoagro S.A	20240312	10.24	10.25	10.16	10.2	261719	10.2	down	down	correct
AGS.US	PlayAGS Inc	20240312	8.95	9.04	8.87	8.89	202969	8.89	down	down	correct
AGTI.US	Agiliti Inc	20240312	9.94	9.95	9.92	9.94	555112	9.94
AGX.US	Argan Inc	20240312	49.17	49.17	48.32	48.52	57431	48.52	down	down	correct
AHH.US	PA	20240312	22.54	22.72	22.48	22.66	9895	22.2407	up	up	correct
AHL.US	PE	20240312	20.74	20.9999	20.71	20.79	7719	20.4376	up	up	correct
AHT.US	PI	20240312	13.87	13.87	13.85	13.86	320	13.3826	down	down	correct
AI.US	C3.ai Inc	20240312	31.39	31.39	29.73	30.68	5079136	30.68	down	down	correct
AIF.US	Apollo Tactical Income Fund Inc	20240312	15.07	15.2	14.9796	15	125860	14.8625	down	down	correct
AIG.US	PA	20240312	24.99	25	24.98	24.98	107227	24.98	down	down	correct
AIN.US	Albany International Corp	20240312	94.5	94.625	93.31	93.33	158594	93.0699	down	down	correct
AIO.US	Virtus AllianzGI Artificial Intell & Tech Opps	20240312	19.73	19.739	19.58	19.59	163700	19.59	down	down	correct
AIR.US	AAR Corp	20240312	63.21	63.96	62.66	63.8	242263	63.8	up	up	correct
AIRC.US	Apartment Income REIT Corp	20240312	32.12	32.21	31.45	31.82	1417760	31.82	down	down	correct
AIT.US	Applied Industrial Technologies Inc	20240312	183.78	185.585	182.7	185.26	282954	185.26	up	up	correct
AIV.US	Apartment Investment and Management Company	20240312	7.7	7.75	7.53	7.58	1099835	7.58	down	down	correct
AIZ.US	Assurant Inc	20240312	178.66	181.13	178.1007	181.12	290109	181.12	up	up	correct
AIZN.US	Assurant Inc	20240312	22.15	22.25	22.003	22.2	20100	21.8791	up	up	correct
AJG.US	Arthur J. Gallagher & Co	20240312	252.67	255.52	252.14	254.82	738130	254.82	up	up	correct
AJX.US	Great Ajax Corp	20240312	3.96	4.09	3.945	4.01	164908	3.9092	up	up	correct
AJXA.US	Great Ajax Corp. 7.25 CV SR NT 24	20240312	25.22	25.22	25.22	25.22	336	24.7679
AKA.US	A.K.A. BRANDS HOLDING CORP.	20240312	9.555	9.9327	9	9.02	5893	9.02	down	down	correct
AKO.US	B	20240312	15.83	16.15	15.11	16.01	2800	16.01	up	up	correct
AKR.US	Acadia Realty Trust	20240312	16.47	16.62	16.4	16.58	953176	16.3953	up	up	correct
AL.US	PA	20240312	25.3533	25.4763	25.28	25.42	9284	25.42	up	up	correct
ALB.US	Albemarle Corporation	20240312	127.07	128.5	121.34	123.93	3443054	123.5359	down	down	correct
ALC.US	Alcon AG	20240312	87.79	88.22	87.48	88.13	735864	88.13	up	up	correct
ALCC.US	AltC Acquisition Corp.	20240312	10.8	10.8654	10.7705	10.79	144261	10.79	down	down	correct
ALE.US	ALLETE Inc	20240312	58.02	58.02	57.11	57.56	225239	57.56	down	down	correct
ALEX.US	Alexander & Baldwin Inc	20240312	16.56	16.56	16.36	16.47	313425	16.2476	down	down	correct
ALG.US	Alamo Group Inc	20240312	202.9	202.9	200.66	201.84	42297	201.84	down	down	correct
ALIT.US	Alight Inc	20240312	9.04	9.08	8.95	9	4294837	9	down	down	correct
ALK.US	Alaska Air Group Inc	20240312	37.54	38.86	37.27	38.61	4277180	38.61	up	up	correct
ALL.US	The Allstate Corporation	20240312	160	160.7	158.02	159.6	1798616	159.6	down	down	correct
ALLE.US	Allegion plc	20240312	131.29	133.6	130.37	133.08	806414	132.5988	up	up	correct
ALSN.US	Allison Transmission Holdings Inc	20240312	74.73	75.47	74.0853	75.42	392644	75.42	up	up	correct
ALTG.US	PA	20240312	25.9371	26.25	25.9371	26.25	1834	26.25	up	up	correct
ALV.US	Autoliv Inc	20240312	118.78	120.2	118.54	120.02	542552	120.02	up	up	correct
ALX.US	Alexander's Inc	20240312	216.38	216.79	214.55	214.87	6548	214.87	down	down	correct
AM.US	Antero Midstream Corporation	20240312	13.51	13.66	13.51	13.63	3214570	13.63	up	up	correct
AMBC.US	Ambac Financial Group Inc	20240312	15.35	15.4	15.09	15.12	453022	15.12	down	down	correct
AMBP.US	Ardagh Metal Packaging S.A	20240312	3.39	3.445	3.34	3.42	1393712	3.42	up	up	correct
AMC.US	AMC Entertainment Holdings Inc	20240312	4.38	4.41	4.27	4.34	7131875	4.34	down	down	correct
AMCR.US	Amcor plc	20240312	9.5	9.54	9.39	9.49	6307481	9.49	down	down	correct
AME.US	AMETEK Inc	20240312	180.91	182.35	180.33	181.83	696866	181.83	up	up	correct
AMG.US	Affiliated Managers Group Inc	20240312	159.1	159.71	157.09	158.03	162888	158.03	down	down	correct
AMH.US	PH	20240312	25.06	25.06	25.06	25.06	425	24.6694
AMK.US	AssetMark Financial Holdings Inc	20240312	35.77	35.98	35.53	35.73	184680	35.73	down	down	correct
AMN.US	AMN Healthcare Services Inc	20240312	59.16	59.3399	58.27	59.1	520702	59.1	down	down	correct
AMP.US	Ameriprise Financial Inc	20240312	413.25	414.49	410.09	412.99	274044	412.99	down	down	correct
AMPY.US	Amplify Energy Corp	20240312	5.93	6.01	5.77	5.96	828804	5.96	up	up	correct
AMR.US	Alpha Metallurgical Resources Inc	20240312	345	345.52	317	320.24	537299	320.24	down	down	correct
AMRC.US	Ameresco Inc	20240312	22.01	22.11	20.235	20.81	1028912	20.81	down	down	correct
AMRX.US	Amneal Pharmaceuticals Inc	20240312	5.4	5.48	5.28	5.31	1073098	5.31	down	down	correct
AMT.US	American Tower Corporation (REIT)	20240312	205.71	206.24	201.58	204.18	1746177	204.18	down	down	correct
AMWL.US	American Well Corporation	20240312	1.02	1.02	0.9	0.91	4820585	0.91	down	down	correct
AMX.US	América Móvil S.A.B. de C.V	20240312	18.98	19.18	18.975	19.1	691592	19.1	up	up	correct
AN.US	AutoNation Inc	20240312	148.87	149.9327	147.94	149.61	200610	149.61	up	up	correct
ANET.US	Arista Networks Inc	20240312	273	281.95	270.6924	281.86	2345222	281.86	up	up	correct
ANF.US	Abercrombie & Fitch Co	20240312	117.15	120.74	116.5222	120.56	1736796	120.56	up	up	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20240312	8.16	8.28	8.16	8.27	387731	8.2122	up	up	correct
AOMR.US	Angel Oak Mortgage Inc.	20240312	10.36	10.43	10.13	10.32	50205	10.32	down	down	correct
AON.US	Aon plc	20240312	318.02	321.35	317.05	320.59	533084	320.59	up	up	correct
AOS.US	A. O. Smith Corporation	20240312	85.4	86.07	85.02	85.93	658704	85.93	up	up	correct
AP.US	Ampco	20240312	2.6	2.605	2.5	2.5	22565	2.5	down	down	correct
APAM.US	Artisan Partners Asset Management Inc	20240312	45.24	45.24	43.47	43.48	400115	43.48	down	down	correct
APD.US	Air Products and Chemicals Inc	20240312	247.53	248.2	243.93	244.87	1632600	243.0871	down	down	correct
APG.US	APi Group Corporation	20240312	38.59	38.78	38.1208	38.69	1073205	38.69	up	up	correct
APH.US	Amphenol Corporation	20240312	109.86	110.89	109.31	110.6	1835003	110.3774	up	up	correct
APLE.US	Apple Hospitality REIT Inc	20240312	16.75	16.985	16.68	16.75	2091588	16.6675
AQN.US	Algonquin Power & Utilities Corp	20240312	6.4	6.42	6.23	6.26	4657084	6.1472	down	down	correct
AQNB.US	AQNB	20240312	25.26	25.33	25.17	25.19	81000	24.8025	down	down	correct
AQNU.US	Algonquin Power & Utilities Corp Unit	20240312	21.73	21.86	21.3	21.39	128859	21.39	down	down	correct
AR.US	Antero Resources Corporation	20240312	26.7	26.72	26.005	26.18	3511531	26.18	down	down	correct
ARC.US	ARC Document Solutions Inc	20240312	2.62	2.66	2.6	2.64	114022	2.64	up	up	correct
ARCH.US	Arch Resources Inc	20240312	175.72	177.58	167.055	168.57	905818	168.57	down	down	correct
ARCO.US	Arcos Dorados Holdings Inc	20240312	11.6	11.96	11.57	11.95	1438248	11.95	up	up	correct
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20240312	14.04	14.09	14.0201	14.09	82792	13.9741	up	up	correct
ARE.US	Alexandria Real Estate Equities Inc	20240312	126.51	127.23	124.26	125.95	627514	124.662	down	down	correct
ARES.US	Ares Management Corporation	20240312	133.58	134.98	132.65	134.04	690263	133.1147	up	up	correct
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20240312	23.03	23.04	22.76	22.99	4800	22.99	down	down	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20240312	11.03	11.0888	10.88	11	671578	10.6522	down	down	correct
ARL.US	American Realty Investors Inc	20240312	18.95	18.95	18.95	18.95	500	18.95
ARLO.US	Arlo Technologies Inc	20240312	11.09	11.34	11.02	11.33	1009069	11.33	up	up	correct
ARMK.US	Aramark	20240312	31.73	32.65	31.65	32.62	2520356	32.62	up	up	correct
AROC.US	Archrock Inc	20240312	18.13	18.55	18.13	18.41	1183100	18.41	up	up	correct
ARR.US	PC	20240312	20.92	21.06	20.8701	21.01	6979	20.8651	up	up	correct
ARW.US	Arrow Electronics Inc	20240312	121.27	123.33	120.39	123.08	528049	123.08	up	up	correct
ASA.US	ASA Gold and Precious Metals Limited	20240312	14.99	15.1	14.7	14.97	42723	14.97	down	down	correct
ASAI.US	Sendas Distribuidora S.A.	20240312	14.38	14.92	14.25	14.83	136681	14.83	up	up	correct
ASAN.US	Asana Inc	20240312	18.44	18.65	16.23	16.4	8939112	16.4	down	down	correct
ASB.US	PF	20240312	19.53	19.95	19.53	19.95	819	19.95	up	up	correct
ASC.US	Ardmore Shipping Corporation	20240312	15.68	16.06	15.62	15.86	745407	15.86	up	down	incorrect
ASG.US	Liberty All	20240312	5.48	5.48	5.42	5.47	227800	5.47	down	up	incorrect
ASGI.US	Aberdeen Standard Global Infrastructure Income Fund	20240312	17.66	17.75	17.57	17.66	265400	17.5114
ASGN.US	ASGN Incorporated	20240312	101.43	103.21	100.38	102.66	215158	102.66	up	down	incorrect
ASH.US	Ashland Global Holdings Inc	20240312	96.68	96.79	95.52	95.79	249635	95.79	down	up	incorrect
ASIX.US	AdvanSix Inc	20240312	27.09	27.1086	26.69	26.78	162282	26.78	down	up	incorrect
ASPN.US	Aspen Aerogels Inc	20240312	17.35	17.7	16.93	17.49	695402	17.49	up	down	incorrect
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20240312	294.86	297.74	293.62	296.89	33391	296.89	up	down	incorrect
ASX.US	ASE Technology Holding Co. Ltd	20240312	11.18	11.38	11.09	11.36	6302275	11.36	up	up	correct
ATEN.US	A10 Networks Inc	20240312	14.61	14.925	14.56	14.85	1295615	14.85	up	up	correct
ATGE.US	Adtalem Global Education Inc	20240312	49.84	50.25	49.79	50.04	321919	50.04	up	up	correct
ATH.US	PD	20240312	18.75	18.9868	18.6	18.96	38136	18.6561	up	up	correct
ATHM.US	Autohome Inc	20240312	26.89	27.4	26.71	27.13	586322	27.13	up	up	correct
ATI.US	Allegheny Technologies Incorporated	20240312	49.32	49.55	47.8	48.3	2021854	48.3	down	down	correct
ATKR.US	Atkore Inc	20240312	169.23	171.575	167	171.01	354091	171.01	up	up	correct
ATO.US	Atmos Energy Corporation	20240312	116.58	117.16	115.78	116.52	1264711	116.52	down	down	correct
ATR.US	AptarGroup Inc	20240312	142.8	142.85	141.48	142.41	242199	142.41	down	up	incorrect
ATUS.US	Altice USA Inc	20240312	2.63	2.69	2.58	2.66	1168655	2.66	up	down	incorrect
AU.US	AngloGold Ashanti Limited	20240312	21.95	22.27	21.715	22.17	2273084	21.9858	up	down	incorrect
AUST.US	Austin Gold Corp.	20240312	1.22	1.22	1.16	1.16	48087	1.16	down	up	incorrect
AVA.US	Avista Corporation	20240312	34.32	34.69	33.99	34.44	436186	34.44	up	up	correct
AVAL.US	Grupo Aval Acciones y Valores S.A	20240312	2.5	2.5	2.41	2.42	121423	2.409	down	down	correct
AVB.US	AvalonBay Communities Inc	20240312	183.95	185.43	182.44	183.83	578858	182.1003	down	down	correct
AVD.US	American Vanguard Corporation	20240312	10.83	10.87	10.7	10.82	94255	10.7943	down	down	correct
AVK.US	Advent Convertible and Income Fund	20240312	12.12	12.16	12.06	12.1	77500	11.983	down	down	correct
AVNS.US	Avanos Medical Inc	20240312	19.8	19.81	19.5401	19.72	190067	19.72	down	down	correct
AVNT.US	Avient Corporation	20240312	41.79	41.79	41.05	41.3	297800	41.0402	down	down	correct
AVY.US	Avery Dennison Corporation	20240312	216.28	217.01	214.37	216.79	281619	216.79	up	up	correct
AWF.US	AllianceBernstein Global High Income Fund	20240312	10.38	10.48	10.36	10.47	172100	10.47	up	up	correct
AWI.US	Armstrong World Industries Inc	20240312	120.67	122.1	120.585	121.72	261804	121.72	up	up	correct
AWK.US	American Water Works Company Inc	20240312	119.53	120.73	118.23	119.18	1821090	119.18	down	down	correct
AWP.US	Aberdeen Global Premier Properties Fund	20240312	3.83	3.85	3.805	3.85	230347	3.8093	up	up	correct
AWR.US	American States Water Company	20240312	73.6	73.72	72.38	73.03	198477	73.03	down	down	correct
AX.US	Axos Financial Inc	20240312	50.53	51.49	50	50.86	441896	50.86	up	up	correct
AXL.US	American Axle & Manufacturing Holdings Inc	20240312	6.64	6.655	6.54	6.58	1825861	6.58	down	down	correct
AXP.US	American Express Company	20240312	221.24	223.4425	219.64	222.65	2067715	222.65	up	up	correct
AXR.US	AMREP Corporation	20240312	23.75	23.75	22.795	23.13	3720	23.13	down	down	correct
AXS.US	PE	20240312	22.37	22.38	22.2	22.31	32219	22.31	down	down	correct
AXTA.US	Axalta Coating Systems Ltd	20240312	33.36	33.755	33.3	33.73	1797678	33.73	up	up	correct
AYI.US	Acuity Brands Inc	20240312	255.3	258.55	253.35	258.51	182400	258.51	up	up	correct
AYX.US	Alteryx Inc	20240312	48.23	48.24	48.23	48.23	2104168	48.23
AZEK.US	The AZEK Company Inc	20240312	47.96	48.26	47.39	48.25	1585068	48.25	up	up	correct
AZO.US	AutoZone Inc	20240312	3065.35	3075.2	3036.42	3059.51	125891	3059.51	down	down	correct
AZUL.US	Azul S.A	20240312	7.4	7.59	7.16	7.53	1754023	7.53	up	up	correct
AZZ.US	AZZ Inc	20240312	70.7	71.93	70.08	71.82	100299	71.82	up	up	correct
B.US	Barnes Group Inc	20240312	37.4	38.13	37.3	37.66	285800	37.66	up	up	correct
BA.US	The Boeing Company	20240312	188.235	188.58	183.16	184.24	18714750	184.24	down	down	correct
BABA.US	Alibaba Group Holding Limited	20240312	75.87	76.48	75.215	76.06	13314720	76.06	up	up	correct
BAC.US	PP	20240312	19.31	19.38	19.22	19.33	67581	19.33	up	up	correct
BAH.US	Booz Allen Hamilton Holding Corporation	20240312	144.87	146.21	143.8	145.64	520900	145.64	up	up	correct
BAK.US	Braskem S.A	20240312	8.37	8.42	8.175	8.21	491664	8.21	down	down	correct
BALY.US	Bally's Corporation	20240312	13.75	14.68	13.57	13.88	1858174	13.88	up	up	correct
BAM.US	Brookfield Asset Management Inc	20240312	41.96	42.62	41.705	42.19	797864	42.19	up	up	correct
BAP.US	Credicorp Ltd	20240312	173.04	175.27	171.7	172.7	167459	172.7	down	up	incorrect
BARK.US	Original Bark Co	20240312	1.34	1.36	1.29	1.31	440736	1.31	down	up	incorrect
BAX.US	Baxter International Inc	20240312	43.26	43.37	42.82	42.89	3648644	42.89	down	up	incorrect
BB.US	BlackBerry Limited	20240312	3.05	3.1	2.94	3.08	12953420	3.08	up	down	incorrect
BBAR.US	Banco BBVA Argentina S.A	20240312	7.06	7.475	6.98	7.31	1582634	7.31	up	down	incorrect
BBD.US	Banco Bradesco S.A	20240312	2.81	2.86	2.8025	2.85	20727949	2.85	up	down	incorrect
BBDC.US	Barings BDC Inc	20240312	9.5	9.56	9.43	9.56	622174	9.56	up	down	incorrect
BBDO.US	Banco Bradesco S.A	20240312	2.52	2.5699	2.51	2.5405	18099	2.5405	up	down	incorrect
BBN.US	BlackRock Taxable Municipal Bond Trust	20240312	16.72	16.79	16.66	16.77	90300	16.6768	up	up	correct
BBU.US	Brookfield Business Partners L.P	20240312	20.83	21.06	20.75	20.99	15938	20.99	up	up	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20240312	10.99	11.21	10.9588	11.18	1330192	11.18	up	up	correct
BBW.US	Build	20240312	24.41	24.56	24.23	24.52	181464	24.3545	up	up	correct
BBWI.US	Bath Body Works Inc	20240312	45.28	46.14	45.16	45.59	2183053	45.59	up	up	correct
BBY.US	Best Buy Co. Inc	20240312	76.37	78.98	76.35	77.34	2825079	76.4107	up	up	correct
BC.US	PC	20240312	24.9	24.96	24.87	24.9492	7139	24.9492	up	up	correct
BCAT.US	BlackRock Capital Allocation Trust	20240312	15.81	15.86	15.72	15.73	1522500	15.6031	down	up	incorrect
BCC.US	Boise Cascade Company	20240312	128.26	129.83	127.6	128.62	212571	128.62	up	down	incorrect
BCE.US	BCE Inc	20240312	36.45	36.45	36.065	36.19	2073695	35.4409	down	up	incorrect
BCH.US	Banco de Chile	20240312	23.22	23.6	23.14	23.37	200259	21.6352	up	down	incorrect
BCO.US	The Brink's Company	20240312	83.93	84.76	83.5237	84.67	186367	84.67	up	down	incorrect
BCS.US	Barclays PLC	20240312	9.18	9.25	9.12	9.22	14604920	9.22	up	down	incorrect
BCX.US	Blackrock Resources & Commodities Strategy Trust	20240312	8.72	8.79	8.72	8.78	243700	8.7289	up	down	incorrect
BDC.US	Belden Inc	20240312	88.21	88.21	86.4	87.64	295175	87.59	down	up	incorrect
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20240312	8.19	8.22	8.16	8.2	481200	8.1439	up	down	incorrect
BDN.US	Brandywine Realty Trust	20240312	4.44	4.52	4.36	4.41	1292130	4.41	down	down	correct
BDX.US	Becton Dickinson and Company	20240312	238.46	239.45	237.24	237.82	1219859	237.82	down	down	correct
BE.US	Bloom Energy Corporation	20240312	10.53	10.62	10.03	10.3	4370446	10.3	down	down	correct
BEDU.US	Bright Scholar Education Holdings Limited	20240312	2.02	2.19	2.02	2.19	6690	2.19	up	up	correct
BEKE.US	KE Holdings Inc	20240312	13.99	14.59	13.865	14.5	25683211	14.5	up	up	correct
BEN.US	Franklin Resources Inc	20240312	28.41	28.61	27.6	27.85	3634375	27.5306	down	down	correct
BEP.US	PA	20240312	17.9	18.08	17.7	18.05	5101	18.05	up	up	correct
BEPH.US	BEPH	20240312	17.08	17.1	16.965	17.1	9500	17.1	up	up	correct
BERY.US	Berry Global Group Inc	20240312	60.76	60.76	60	60.5	586242	60.5	down	down	correct
BEST.US	BEST Inc	20240312	2.09	2.1	2.06	2.1	13683	2.1	up	up	correct
BF.US	B	20240312	55.13	55.28	54.24	54.33	1407600	54.33	down	down	correct
BFAM.US	Bright Horizons Family Solutions Inc	20240312	116.2	117.74	115.75	117.38	312200	117.38	up	up	correct
BFK.US	BlackRock Municipal Income Trust	20240312	10.46	10.46	10.41	10.43	115700	10.3799	down	down	correct
BFS.US	Saul Centers Inc	20240312	38.75	39.225	38.475	38.94	46655	38.94	up	up	correct
BFZ.US	BlackRock California Municipal Income Trust	20240312	11.96	11.98	11.94	11.98	70400	11.929	up	up	correct
BG.US	Bunge Limited	20240312	94.15	94.53	93.215	93.67	1381121	93.67	down	down	correct
BGH.US	Barings Global Short Duration High Yield Fund	20240312	14.38	14.44	14.3634	14.43	37252	14.3231	up	up	correct
BGR.US	BlackRock Energy and Resources Trust	20240312	12.69	12.7	12.63	12.66	59200	12.595	down	down	correct
BGS.US	B&G Foods Inc	20240312	11.41	11.41	11.02	11.09	931676	10.9035	down	down	correct
BGSF.US	BGSF Inc	20240312	9.62	9.8147	9.62	9.81	12169	9.81	up	up	correct
BGT.US	BlackRock Floating Rate Income Trust	20240312	13.03	13.24	13.03	13.1	105600	12.9827	up	up	correct
BGY.US	BlackRock Enhanced International Dividend Trust	20240312	5.46	5.55	5.45	5.54	293200	5.5061	up	up	correct
BH.US	Biglari Holdings Inc	20240312	187.4	196.85	182.275	191.15	4296	191.15	up	up	correct
BHC.US	Bausch Health Companies Inc	20240312	9.14	9.205	9.07	9.19	1027329	9.19	up	up	correct
BHE.US	Benchmark Electronics Inc	20240312	30.27	30.45	29.78	30.41	314237	30.2386	up	up	correct
BHK.US	BlackRock Core Bond Trust	20240312	10.73	10.8	10.69	10.8	188600	10.7248	up	up	correct
BHLB.US	Berkshire Hills Bancorp Inc	20240312	22.18	22.27	21.925	22.04	295399	21.8562	down	down	correct
BHP.US	BHP Group	20240312	56.75	56.85	55.94	56	2879910	56	down	down	correct
BHR.US	PD	20240312	19.55	20.9199	19	19.45	12764	18.9304	down	down	correct
BHV.US	BlackRock Virginia Municipal Bond Trust	20240312	11.1	12.08	11.03	11.04	10200	11	down	down	correct
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20240312	54.58	58.7	54.4	58.58	1274945	58.58	up	up	correct
BIG.US	Big Lots Inc	20240312	4.09	4.15	3.96	3.99	1577179	3.99	down	down	correct
BIGZ.US	Blackrock Innovation & Growth Trust	20240312	8.04	8.04	7.965	8.01	559100	7.9659	down	down	correct
BILL.US	Bill.com Holdings Inc	20240312	68.03	68.03	65.51	66.39	1484516	66.39	down	down	correct
BIO.US	Bio	20240312	344.31	344.31	336.345	337.22	148803	337.22	down	down	correct
BIP.US	PB	20240312	18.43	18.43	18.1	18.4	11123	18.4	down	down	correct
BIPC.US	Brookfield Infrastructure Corporation	20240312	34.5	35	34.03	34.14	360448	34.14	down	down	correct
BIPH.US	Safeplus International Holdings Limited	20240312	19.45	19.45	18.9	19.4	6386	19.0888	down	down	correct
BIT.US	BlackRock Multi	20240312	15.69	15.82	15.68	15.82	71400	15.6958	up	up	correct
BJ.US	BJ's Wholesale Club Holdings Inc	20240312	74.29	74.52	72.74	73.07	1646446	73.07	down	down	correct
BK.US	The Bank of New York Mellon Corporation	20240312	55.75	55.82	54.95	55.12	3223580	55.12	down	down	correct
BKD.US	Brookdale Senior Living Inc	20240312	5.86	6.26	5.7973	6.17	2632912	6.17	up	up	correct
BKE.US	The Buckle Inc	20240312	37.96	38.44	37.75	38.35	267587	38.35	up	up	correct
BKH.US	Black Hills Corporation	20240312	53.62	54.1245	52.93	53.37	360273	53.37	down	down	correct
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20240312	12.21	12.25	12.21	12.24	19600	12.1834	up	up	correct
BKT.US	BlackRock Income Trust Inc	20240312	12.09	12.15	12.08	12.13	62600	12.0419	up	up	correct
BKU.US	BankUnited Inc	20240312	27.89	27.91	27.18	27.29	518355	27.29	down	down	correct
BLD.US	TopBuild Corp	20240312	399.87	408.44	397.32	405.79	193210	405.79	up	up	correct
BLDR.US	Builders FirstSource Inc	20240312	193.5	200.04	191.66	199.66	1066548	199.66	up	up	correct
BLE.US	BlackRock Municipal Income Trust II	20240312	10.86	10.86	10.83	10.84	119600	10.788	down	down	correct
BLK.US	BlackRock Inc	20240312	830.12	834.27	822.25	829.59	438668	829.59	down	down	correct
BLND.US	Blend Labs Inc.	20240312	2.96	3.02	2.8	3.01	1966175	3.01	up	up	correct
BLW.US	BlackRock Limited Duration Income Trust	20240312	14.14	14.24	14.12	14.22	100000	14.1119	up	up	correct
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20240312	28.68	28.71	28.38	28.6	112214	28.6	down	down	correct
BMA.US	Banco Macro S.A	20240312	39.03	41.13	38.89	39.99	321094	39.99	up	up	correct
BME.US	BlackRock Health Sciences Trust	20240312	42.05	42.5	42.04	42.38	28300	42.1654	up	up	correct
BMEZ.US	BlackRock Health Sciences Trust II	20240312	16.44	16.44	16.31	16.4	249000	16.3098	down	down	correct
BMI.US	Badger Meter Inc	20240312	157	158.21	155.98	157.96	89943	157.96	up	up	correct
BML.US	PL	20240312	22.25	22.25	22.1	22.24	8202	22.24	down	down	correct
BMO.US	Bank of Montreal	20240312	94.64	94.68	94.06	94.53	289360	94.53	down	down	correct
BMY.US	Bristol	20240312	54.33	54.6	53.82	54.4	14269120	54.4	up	up	correct
BNED.US	Barnes & Noble Education Inc	20240312	0.7889	0.8	0.6029	0.619	1466012	0.619	down	down	correct
BNL.US	Broadstone Net Lease Inc	20240312	14.79	14.81	14.53	14.79	2334310	14.5123
BNS.US	The Bank of Nova Scotia	20240312	50	50.05	49.7325	49.99	1962614	49.99	down	down	correct
BNY.US	BlackRock New York Municipal Income Trust	20240312	10.69	10.69	10.64	10.66	19400	10.6171	down	down	correct
BOE.US	BlackRock Enhanced Global Dividend Trust	20240312	10.32	10.45	10.28	10.43	207600	10.3672	up	up	correct
BOH.US	PA	20240312	16.69	16.7349	16.58	16.58	3807	16.58	down	down	correct
BOOT.US	Boot Barn Holdings Inc	20240312	88.13	88.82	85.69	85.97	521534	85.97	down	down	correct
BORR.US	Borr Drilling Limited	20240312	6.42	6.48	6.26	6.42	2604900	6.42
BOX.US	Box Inc	20240312	29.9	30.3	29.75	30	3218438	30	up	up	correct
BP.US	BP p.l.c	20240312	36.7	36.7399	36.49	36.65	5561429	36.65	down	down	correct
BPT.US	BP Prudhoe Bay Royalty Trust	20240312	2.14	2.1747	2.12	2.13	33571	2.13	down	down	correct
BQ.US	Boqii Holding Limited	20240312	0.247	0.251	0.241	0.244	49600	0.244	down	down	correct
BR.US	Broadridge Financial Solutions Inc	20240312	202.17	204.94	201.618	204.01	362273	203.2059	up	up	correct
BRBR.US	BellRing Brands Inc	20240312	57.86	59.91	57.72	59.41	877472	59.41	up	up	correct
BRC.US	Brady Corporation	20240312	57.47	58.16	57.2725	57.67	483210	57.67	up	up	correct
BRDG.US	Bridge Investment Group Holdings Inc	20240312	6.65	6.84	6.58	6.75	297104	6.75	up	up	correct
BRFS.US	BRF S.A	20240312	3.31	3.43	3.255	3.4	8867895	3.4	up	up	correct
BRK.US	B	20240312	406.78	407.2	404.1	404.98	2616700	404.98	down	down	correct
BRO.US	Brown & Brown Inc	20240312	84.85	86.22	84.8	85.9	925745	85.9	up	up	correct
BROS.US	Dutch Bros Inc.	20240312	31.92	34.26	31.82	33.69	3882059	33.69	up	up	correct
BRSP.US	Brightspire Capital Inc	20240312	6.84	6.9	6.75	6.89	591500	6.6894	up	up	correct
BRT.US	BRT Apartments Corp	20240312	16.01	16.15	15.7	16.06	50545	15.8147	up	up	correct
BRW.US	Voya Prime Rate Trust	20240312	7.34	7.39	7.31	7.33	168200	7.33	down	down	correct
BRX.US	Brixmor Property Group Inc	20240312	22.82	22.91	22.63	22.76	1956234	22.76	down	down	correct
BSAC.US	Banco Santander	20240312	19.66	20.23	19.58	20.14	276695	20.14	up	up	correct
BSBR.US	Banco Santander (Brasil) S.A	20240312	5.75	5.76	5.685	5.73	386774	5.73	down	down	correct
BSIG.US	BrightSphere Investment Group Inc	20240312	22.85	23	22.7	22.74	131403	22.7299	down	down	correct
BSM.US	Black Stone Minerals L.P	20240312	15.44	15.5273	15.2	15.2	786625	15.2	down	down	correct
BST.US	BlackRock Science and Technology Trust	20240312	37.1	37.28	37.04	37.15	144400	36.9	up	up	correct
BSTZ.US	BlackRock Science and Technology Trust II	20240312	18.96	19.08	18.89	19.07	166300	18.9651	up	up	correct
BTA.US	BlackRock Long	20240312	10.2	10.21	10.14	10.17	37100	10.126	down	down	correct
BTCM.US	BIT Mining Limited	20240312	3.14	3.14	2.9	3.02	161462	3.02	down	down	correct
BTI.US	British American Tobacco p.l.c	20240312	30.77	30.78	30.22	30.5	6027800	29.7685	down	down	correct
BTO.US	John Hancock Financial Opportunities Fund	20240312	28.75	28.88	28.35	28.4	36000	28.4	down	down	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20240312	21.13	21.13	20.98	21.02	140400	20.9742	down	down	correct
BTU.US	Peabody Energy Corporation	20240312	25.89	25.955	25.105	25.26	3470978	25.26	down	down	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20240312	10.95	11	10.93	11	277200	10.9162	up	up	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20240312	21.03	21.18	21.03	21.06	44900	20.9401	up	up	correct
BUR.US	Burford Capital Limited	20240312	13.85	13.97	13.81	13.93	738349	13.93	up	up	correct
BURL.US	Burlington Stores Inc	20240312	215.02	220.54	215.02	219.52	733406	219.52	up	up	correct
BV.US	BrightView Holdings Inc	20240312	9.67	9.91	9.55	9.83	591470	9.83	up	up	correct
BVN.US	Compañía de Minas Buenaventura S.A.A	20240312	16.14	17.02	16.09	16.86	2668774	16.86	up	up	correct
BW.US	PA	20240312	14.19	14.29	13.93	13.93	51176	13.2197	down	down	correct
BWA.US	BorgWarner Inc	20240312	32.25	32.62	32.05	32.54	3016000	32.54	up	up	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20240312	8.6	8.62	8.59	8.61	59771	8.5295	up	up	correct
BWSN.US	BWSN	20240312	20.05	20.198	20.01	20.14	7600	20.14	up	up	correct
BWXT.US	BWX Technologies Inc	20240312	101.71	102.0318	100.92	101.29	797854	101.29	down	down	correct
BX.US	The Blackstone Group Inc	20240312	124.87	125.49	123.05	123.68	2888547	123.68	down	down	correct
BXC.US	BlueLinx Holdings Inc	20240312	117.21	119.36	116.55	119.3	63016	119.3	up	up	correct
BXMT.US	Blackstone Mortgage Trust Inc	20240312	20.17	20.25	19.9401	20.19	886364	19.5641	up	up	correct
BXMX.US	Nuveen S&P 500 Buy	20240312	13.27	13.36	13.26	13.33	190300	13.0925	up	up	correct
BXP.US	Boston Properties Inc	20240312	63.57	64.33	62.66	63.59	729962	62.5696	up	up	correct
BXSL.US	Blackstone Secured Lending Fund	20240312	30.58	30.77	30.47	30.76	730700	30.0062	up	up	correct
BY.US	Byline Bancorp Inc	20240312	20.97	21.07	20.795	20.88	69250	20.88	down	down	correct
BYD.US	Boyd Gaming Corporation	20240312	63.31	63.67	62.95	63.31	775827	63.1389
BYM.US	BlackRock Municipal Income Quality Trust	20240312	11.51	11.56	11.5	11.52	34400	11.467	up	up	correct
BZH.US	Beazer Homes USA Inc	20240312	30.74	31.32	30.04	31.16	296358	31.16	up	up	correct
C.US	PN	20240312	29.2	29.28	29.12	29.257	34433	29.257	up	up	correct
CAAP.US	Corporación América Airports S.A	20240312	13.99	14.19	13.88	14.12	90825	14.12	up	up	correct
CABO.US	Cable One Inc	20240312	469.41	469.41	455.31	466.02	83331	466.02	down	down	correct
CACI.US	CACI International Inc	20240312	372.64	374.04	371.08	373.52	98227	373.52	up	up	correct
CAE.US	CAE Inc	20240312	19.57	19.7	19.4552	19.6	581150	19.6	up	up	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20240312	12.53	12.53	12.37	12.41	47739	12.41	down	down	correct
CAG.US	Conagra Brands Inc	20240312	28.53	28.68	28.31	28.44	2724601	28.44	down	down	correct
CAH.US	Cardinal Health Inc	20240312	115.48	115.96	114.14	115.62	1963329	115.1057	up	up	correct
CAL.US	Caleres Inc	20240312	37.58	38.42	37.42	37.93	326252	37.8627	up	up	correct
CALX.US	Calix Inc	20240312	35.26	35.71	34.68	34.73	809468	34.73	down	down	correct
CANG.US	Cango Inc	20240312	1.54	1.72	1.54	1.58	72212	1.58	up	up	correct
CAPL.US	CrossAmerica Partners LP	20240312	22.12	22.3318	21.6701	21.85	15519	21.85	down	up	incorrect
CARR.US	Carrier Global Corporation	20240312	57.37	58.18	56.86	57.9	3577409	57.9	up	down	incorrect
CARS.US	Cars.com Inc	20240312	17.91	18.07	17.7	17.84	433667	17.84	down	up	incorrect
CAT.US	Caterpillar Inc	20240312	335.28	338.39	332.74	337.24	1646140	337.24	up	down	incorrect
CATO.US	The Cato Corporation	20240312	6.6	6.64	6.52	6.61	63121	6.4108	up	down	incorrect
CB.US	Chubb Limited	20240312	254.88	258.15	254.24	257.75	1938480	256.8981	up	down	incorrect
CBD.US	Companhia Brasileira de Distribuição	20240312	0.737	0.737	0.67	0.6964	409103	0.6964	down	up	incorrect
CBH.US	AllianzGI Convertible & Income 2024 Target Term Fund	20240312	8.79	8.82	8.78	8.8	37200	8.8	up	down	incorrect
CBRE.US	CBRE Group Inc	20240312	93.36	93.79	92.37	93.74	1406187	93.74	up	up	correct
CBT.US	Cabot Corporation	20240312	87.98	88.15	86.36	88.02	295461	88.02	up	up	correct
CBU.US	Community Bank System Inc	20240312	46.99	46.99	46.01	46.05	251496	45.597	down	down	correct
CBZ.US	CBIZ Inc	20240312	74.55	75.37	74.195	74.73	317930	74.73	up	up	correct
CC.US	The Chemours Company	20240312	26.03	26.39	25.77	26.1	1146964	26.1	up	up	correct
CCI.US	Crown Castle International Corp. (REIT)	20240312	111.75	112.36	109.76	110.97	1597463	109.3925	down	up	incorrect
CCJ.US	Cameco Corporation	20240312	40.96	42.15	40.66	41.96	3718561	41.96	up	down	incorrect
CCK.US	Crown Holdings Inc	20240312	78.77	78.83	77.54	78	1147959	77.75	down	up	incorrect
CCL.US	Carnival Corporation & plc	20240312	16.24	16.25	15.91	16.24	22403631	16.24
CCM.US	Concord Medical Services Holdings Limited	20240312	0.4104	0.4215	0.4102	0.4103	4250	0.4103	down	up	incorrect
CCO.US	Clear Channel Outdoor Holdings Inc	20240312	1.73	1.74	1.7	1.72	623753	1.72	down	up	incorrect
CCS.US	Century Communities Inc	20240312	86.19	87.895	85.361	87.62	355570	87.62	up	down	incorrect
CCU.US	Compañía Cervecerías Unidas S.A	20240312	11.91	11.91	11.77	11.83	107476	11.83	down	up	incorrect
CDE.US	Coeur Mining Inc	20240312	3.16	3.21	3.08	3.15	5035134	3.15	down	down	correct
CDR.US	PC	20240312	13.93	13.93	13.7	13.93	3243	13.93
CDRE.US	Cadre Holdings Inc.	20240312	38.03	39.29	37.83	39.19	218255	39.19	up	up	correct
CE.US	Celanese Corporation	20240312	158.17	158.27	155.11	156.56	461933	156.56	down	down	correct
CEE.US	The Central and Eastern Europe Fund Inc	20240312	9.61	9.71	9.52	9.71	18700	9.71	up	up	correct
CEIX.US	CONSOL Energy Inc	20240312	85.54	85.55	80.95	81.38	608695	81.38	down	down	correct
CEM.US	ClearBridge MLP and Midstream Fund Inc	20240312	43.65	43.85	43.65	43.78	15300	43.78	up	up	correct
CEPU.US	Central Puerto S.A	20240312	7.68	7.96	7.58	7.95	421115	7.95	up	up	correct
CF.US	CF Industries Holdings Inc	20240312	85.36	85.71	84.42	85.41	2567600	85.41	up	up	correct
CFG.US	PE	20240312	21.35	21.4884	21.2101	21.23	18104	20.9234	down	down	correct
CGA.US	China Green Agriculture Inc	20240312	3.02	3.15	3.02	3.09	6948	3.09	up	up	correct
CGAU.US	Centerra Gold Inc	20240312	5.56	5.67	5.5	5.66	1502702	5.66	up	up	correct
CHCT.US	Community Healthcare Trust Incorporated	20240312	26.96	27.1475	26.7783	27	132975	27	up	up	correct
CHD.US	Church & Dwight Co. Inc	20240312	103.61	105.015	103.375	104.5	897631	104.5	up	up	correct
CHE.US	Chemed Corporation	20240312	644.53	650.3	643.69	643.83	68843	643.83	down	down	correct
CHGG.US	Chegg Inc	20240312	8.23	8.23	7.96	8.02	1478709	8.02	down	down	correct
CHH.US	Choice Hotels International Inc	20240312	127.44	128.76	125.89	126.83	843383	126.83	down	down	correct
CHMI.US	PB	20240312	24.1738	24.235	24.0679	24.2	16460	23.6932	up	up	correct
CHN.US	The China Fund Inc	20240312	10.12	10.25	10.12	10.23	119900	10.23	up	up	correct
CHT.US	Chunghwa Telecom Co. Ltd	20240312	38.46	38.77	38.43	38.59	77011	38.59	up	up	correct
CHWY.US	Chewy Inc	20240312	18.41	18.74	17.97	17.98	8036462	17.98	down	down	correct
CI.US	Cigna Corporation	20240312	342.08	345.05	341	343.94	1313492	343.94	up	up	correct
CIA.US	Citizens Inc	20240312	2.28	2.45	2.28	2.34	40306	2.34	up	up	correct
CIB.US	Bancolombia S.A	20240312	32.76	32.78	32.13	32.33	147591	31.4866	down	down	correct
CIEN.US	Ciena Corporation	20240312	51.76	52.78	51.21	51.51	2870586	51.51	down	down	correct
CIF.US	MFS Intermediate High Income Fund	20240312	1.72	1.72	1.7	1.72	22400	1.72
CIG.US	Companhia Energética de Minas Gerais	20240312	2.35	2.39	2.325	2.37	1557350	2.3368	up	down	incorrect
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20240312	19.48	19.63	19.47	19.62	77500	19.5195	up	down	incorrect
CIM.US	PD	20240312	23.9	24.02	23.8735	24.01	17545	24.01	up	down	incorrect
CINT.US	CI&T Inc	20240312	3.8	3.86	3.7	3.86	395826	3.86	up	down	incorrect
CIO.US	PA	20240312	18.24	18.24	17.98	17.98	1405	17.98	down	up	incorrect
CION.US	Cion Investment Corp	20240312	11.05	11.07	10.95	11.03	171600	10.6856	down	up	incorrect
CL.US	Colgate	20240312	88.15	89.19	88.01	88.76	4251818	88.76	up	up	correct
CLB.US	Core Laboratories N.V	20240312	16.16	16.16	15.8	16.04	200869	16.04	down	down	correct
CLDT.US	PA	20240312	21.92	21.92	21.41	21.46	6123	21.0597	down	down	correct
CLF.US	Cleveland	20240312	20.75	20.78	20.35	20.47	5766595	20.47	down	down	correct
CLH.US	Clean Harbors Inc	20240312	186.64	188.17	185.22	187.37	359965	187.37	up	up	correct
CLPR.US	Clipper Realty Inc	20240312	4.97	4.99	4.89	4.9	23553	4.7988	down	down	correct
CLS.US	Celestica Inc	20240312	44.3	45.345	44.27	45.2	2204040	45.2	up	down	incorrect
CLVT.US	PA	20240312	28.43	28.5293	28.43	28.5293	1092	28.5293	up	down	incorrect
CLW.US	Clearwater Paper Corporation	20240312	40.83	40.83	40.16	40.27	184071	40.27	down	up	incorrect
CLX.US	The Clorox Company	20240312	155.44	157.06	155.09	157.03	785032	157.03	up	down	incorrect
CM.US	Canadian Imperial Bank of Commerce	20240312	49.62	49.69	49.38	49.6	1161602	48.9469	down	up	incorrect
CMA.US	Comerica Incorporated	20240312	52.51	52.79	51.32	51.73	1915642	51.0195	down	up	incorrect
CMC.US	Commercial Metals Company	20240312	52.77	53.13	52.06	52.83	687418	52.6668	up	down	incorrect
CMCM.US	Cheetah Mobile Inc	20240312	2.4975	2.53	2.4301	2.5	14327	2.5	up	down	incorrect
CMG.US	Chipotle Mexican Grill Inc	20240312	2677.46	2727.615	2669.88	2719.82	200492	2719.82	up	up	correct
CMI.US	Cummins Inc	20240312	272.33	272.64	268.37	269.77	12659400	269.77	down	down	correct
CMP.US	Compass Minerals International Inc	20240312	21.08	21.2	20.73	20.88	318902	20.88	down	down	correct
CMRE.US	PE	20240312	26.655	26.7614	26.51	26.59	8478	26.59	down	down	correct
CMS.US	PC	20240312	20.18	20.18	19.98	20.09	10912	19.8418	down	down	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20240312	24.55	24.552	24.4	24.4	20000	24.4	down	down	correct
CMSC.US	CMS Energy Corp	20240312	25.08	25.08	25	25.02	9709	24.6528	down	down	correct
CMSD.US	CMS Energy Corp	20240312	24.83	24.91	24.8	24.86	36600	24.86	up	up	correct
CMTG.US	Claros Mortgage Trust Inc.	20240312	9.85	9.85	9.64	9.76	192400	9.5018	down	down	correct
CMU.US	MFS High Yield Municipal Trust	20240312	3.31	3.32	3.31	3.32	18300	3.32	up	up	correct
CNA.US	CNA Financial Corporation	20240312	43.72	44.5	43.68	44.37	247307	44.37	up	up	correct
CNC.US	Centene Corporation	20240312	78.02	78.02	76.08	76.75	3363174	76.75	down	down	correct
CNF.US	CNFinance Holdings Limited	20240312	1.95	2.13	1.95	2.07	19637	2.07	up	up	correct
CNHI.US	CNH Industrial N.V	20240312	12.09	12.18	11.93	11.99	6890942	11.99	down	down	correct
CNI.US	Canadian National Railway Company	20240312	128.5	130.17	128.42	129.96	655123	129.96	up	up	correct
CNK.US	Cinemark Holdings Inc	20240312	17.73	18.525	17.57	18.13	3762452	18.13	up	up	correct
CNM.US	Core & Main Inc	20240312	48.48	49.45	48.25	49.35	2289348	49.35	up	up	correct
CNMD.US	CONMED Corporation	20240312	84.34	85.12	82.94	84.95	246257	84.752	up	up	correct
CNNE.US	Cannae Holdings Inc	20240312	22.06	22.06	21.96	21.98	629077	21.98	down	down	correct
CNO.US	PA	20240312	19.2186	19.71	19.05	19.3406	13216	19.3406	up	up	correct
CNP.US	CenterPoint Energy Inc	20240312	28.37	28.55	28.1	28.13	3514874	28.13	down	down	correct
CNQ.US	Canadian Natural Resources Limited	20240312	72.21	72.32	71.64	72.06	1602989	71.3028	down	down	correct
CNS.US	Cohen & Steers Inc	20240312	74.7	74.7	72.8	73	100440	73	down	down	correct
CNX.US	CNX Resources Corporation	20240312	21.31	21.5	21	21.38	5067036	21.38	up	up	correct
CODI.US	PC	20240312	25.2	25.4565	25.2	25.4565	2764	25.4565	up	up	correct
COE.US	China Online Education Group	20240312	6.5	6.7999	6.47	6.71	2432	6.71	up	up	correct
COF.US	PL	20240312	18.19	18.21	17.99	18.1751	52807	18.1751	down	down	correct
COLD.US	Americold Realty Trust	20240312	26.23	26.41	25.6	25.92	3966055	25.6889	down	down	correct
COMP.US	Compass Inc	20240312	3.61	3.66	3.51	3.57	3309459	3.57	down	down	correct
COO.US	The Cooper Companies Inc	20240312	101.06	102.1	100.93	101.54	751313	101.54	up	up	correct
COOK.US	Traeger Inc	20240312	2.03	2.21	1.9712	2.18	1079579	2.18	up	up	correct
COP.US	ConocoPhillips	20240312	115.08	115.7255	114.36	115.02	5652993	115.02	down	down	correct
COR.US	CoreSite Realty Corporation	20240312	237.66	238.2	236.18	237.44	666627	237.44	down	up	incorrect
COTY.US	Coty Inc	20240312	12.72	12.72	12.48	12.61	1816813	12.61	down	up	incorrect
COUR.US	Coursera Inc	20240312	14.89	14.92	14.61	14.62	809425	14.62	down	up	incorrect
CP.US	Canadian Pacific Railway Limited	20240312	89.55	90.61	89.01	90.6	1403400	90.4548	up	down	incorrect
CPA.US	Copa Holdings S.A	20240312	100.76	102.3	99.12	102.25	215914	102.25	up	down	incorrect
CPAC.US	Cementos Pacasmayo S.A.A	20240312	6.45	6.5599	6.25	6.5	6568	6.5	up	down	incorrect
CPB.US	Campbell Soup Company	20240312	42.75	43.08	42.36	43.01	2144053	43.01	up	down	incorrect
CPE.US	Callon Petroleum Company	20240312	32.35	32.75	32.18	32.69	1025216	32.69	up	up	correct
CPF.US	Central Pacific Financial Corp	20240312	19.45	19.45	19.055	19.06	167156	19.06	down	down	correct
CPG.US	Crescent Point Energy Corp	20240312	7.5	7.58	7.47	7.57	5854846	7.4867	up	up	correct
CPK.US	Chesapeake Utilities Corporation	20240312	105.09	105.1	103.495	104.27	76350	103.678	down	down	correct
CPNG.US	Coupang Inc	20240312	18.64	19.78	18.59	19.38	51966391	19.38	up	up	correct
CPRI.US	Capri Holdings Limited	20240312	46.5	46.9	46.4	46.84	422376	46.84	up	up	correct
CPS.US	Cooper	20240312	14.24	14.66	13.9	14.57	122058	14.57	up	up	correct
CPT.US	Camden Property Trust	20240312	99.92	100.14	97.98	98.19	1189324	97.1398	down	down	correct
CR.US	Crane Co	20240312	129.34	131.89	128.25	131.29	206261	131.29	up	up	correct
CRC.US	California Resources Corp	20240312	51.83	52.36	51.34	52.09	1522415	52.09	up	up	correct
CRD.US	B	20240312	7.65	8.13	7.56	7.93	15100	7.93	up	up	correct
CRH.US	CRH plc	20240312	81.91	84.06	81.855	83.88	4112686	83.5334	up	up	correct
CRI.US	Carter's Inc	20240312	84.47	85.68	84.001	85.52	849584	85.52	up	up	correct
CRK.US	Comstock Resources Inc	20240312	8.51	8.51	8.2325	8.38	3126354	8.38	down	down	correct
CRL.US	Charles River Laboratories International Inc	20240312	262.79	268.215	261.17	264.12	503373	264.12	up	up	correct
CRM.US	salesforce.com inc	20240312	306.71	309.04	303.87	306.62	4831976	306.22	down	down	correct
CRS.US	Carpenter Technology Corporation	20240312	67.16	67.47	64.37	64.5	618813	64.5	down	down	correct
CRT.US	Cross Timbers Royalty Trust	20240312	16.66	17.09	16.66	16.99	15201	16.9654	up	up	correct
CSL.US	Carlisle Companies Incorporated	20240312	357	361.62	356.51	361.56	216463	361.56	up	up	correct
CSR.US	PC	20240312	24.7	24.7	24.52	24.52	3141	24.1049	down	down	correct
CSTM.US	Constellium SE	20240312	20.2	20.23	19.81	20.15	358861	20.15	down	down	correct
CSV.US	Carriage Services Inc	20240312	26.56	26.56	26.01	26.35	93037	26.35	down	down	correct
CTA.US	PB	20240312	71.08	71.13	70.7925	71.13	3146	71.13	up	up	correct
CTBB.US	Qwest Corp. NT	20240312	10.4	10.415	10.11	10.18	90700	10.18	down	down	correct
CTDD.US	Qwest Corp. 6.75% NT 57	20240312	11.2	11.2	10.86	10.95	72100	10.528	down	down	correct
CTLT.US	Catalent Inc	20240312	56.74	56.87	56.43	56.5	2442463	56.5	down	down	correct
CTO.US	PA	20240312	20.9	20.9	20.6	20.6706	9694	20.2722	down	down	correct
CTOS.US	Custom Truck One Source Inc	20240312	5.37	5.38	5.15	5.23	654165	5.23	down	down	correct
CTR.US	ClearBridge MLP and Midstream Total Return Fund Inc	20240312	39.6	40.12	39.6	40	6500	40	up	up	correct
CTRA.US	Coterra Energy Inc	20240312	26.5	26.7	26.4	26.51	6200008	26.3	up	up	correct
CTS.US	CTS Corporation	20240312	44.44	44.635	43.86	44.5	79536	44.4608	up	up	correct
CTVA.US	Corteva Inc	20240312	55.2	55.37	54.175	55.11	4423841	55.11	down	down	correct
CUBB.US	Customers Bancorp Inc	20240312	20.44	20.44	20.44	20.44	0	20.0976
CUBE.US	CubeSmart	20240312	45.44	45.735	45.06	45.51	956124	44.9988	up	up	correct
CUBI.US	PF	20240312	25.08	25.0998	25.06	25.06	4406	25.06	down	down	correct
CUK.US	Carnival Corporation & plc	20240312	14.75	14.75	14.44	14.7	1866359	14.7	down	down	correct
CULP.US	Culp Inc	20240312	4.97	5	4.85	4.89	25299	4.89	down	down	correct
CURO.US	CURO Group Holdings Corp	20240312	0.1001	0.15	0.0643	0.095	3873421	0.095	down	down	correct
CURV.US	Torrid Holdings Inc.	20240312	4.49	4.56	4.24	4.26	39807	4.26	down	down	correct
CUZ.US	Cousins Properties Incorporated	20240312	23.47	23.81	23.22	23.32	1735062	23.32	down	down	correct
CVEO.US	Civeo Corporation	20240312	24.8	25.2	24.6	24.96	71491	24.96	up	up	correct
CVI.US	CVR Energy Inc	20240312	32.88	33.36	32.51	32.54	670956	32.54	down	down	correct
CVNA.US	Carvana Co	20240312	80.47	80.96	75.34	76.28	4941997	76.28	down	down	correct
CVS.US	CVS Health Corporation	20240312	75.82	75.89	74.65	75.21	4637927	75.21	down	down	correct
CVX.US	Chevron Corporation	20240312	151.83	152.57	150.79	151.89	6432930	151.89	up	up	correct
CW.US	Curtiss	20240312	236.91	239.92	236.31	239.89	145281	239.699	up	up	correct
CWAN.US	Clearwater Analytics Holdings Inc.	20240312	16.82	17.08	16.73	16.93	2240688	16.93	up	up	correct
CWEN.US	Clearway Energy Inc	20240312	22.1	22.242	21.58	21.77	729218	21.77	down	down	correct
CWH.US	Camping World Holdings Inc	20240312	27.2	27.405	26.96	27.22	611536	27.095	up	up	correct
CWK.US	Cushman & Wakefield plc	20240312	9.77	9.85	9.59	9.75	1134800	9.75	down	down	correct
CWT.US	California Water Service Group	20240312	47.41	47.68	46.6	47.05	185691	47.05	down	down	correct
CX.US	CEMEX S.A.B. de C.V	20240312	8.14	8.19	8.01	8.08	4945381	8.08	down	down	correct
CXE.US	MFS High Income Municipal Trust	20240312	3.6	3.64	3.6	3.62	55900	3.62	up	up	correct
CXH.US	MFS Investment Grade Municipal Trust	20240312	7.54	7.54	7.53	7.53	11000	7.53	down	down	correct
CXM.US	Sprinklr Inc.	20240312	13.52	13.725	13.43	13.63	2115043	13.63	up	up	correct
CXW.US	CoreCivic Inc	20240312	14.82	15.09	14.56	14.64	1188701	14.64	down	down	correct
CYD.US	China Yuchai International Limited	20240312	8.7	8.88	8.7	8.86	24910	8.86	up	up	correct
CYH.US	Community Health Systems Inc	20240312	2.82	2.88	2.715	2.85	1348290	2.85	up	up	correct
D.US	Dominion Energy Inc	20240312	47.5	48.02	46.92	46.98	4942685	46.98	down	down	correct
DAC.US	Danaos Corporation	20240312	70.72	71.77	70.535	71.74	83576	71.74	up	up	correct
DAL.US	Delta Air Lines Inc	20240312	42.25	42.76	41.61	42.76	15141860	42.76	up	up	correct
DAN.US	Dana Incorporated	20240312	12.13	12.25	11.99	12.25	1205679	12.25	up	up	correct
DAO.US	Youdao Inc	20240312	4.09	4.5	4.09	4.46	160071	4.46	up	up	correct
DAR.US	Darling Ingredients Inc	20240312	43.88	44.15	43.5	43.8	1332251	43.8	down	down	correct
DASH.US	DoorDash Inc	20240312	128.77	131.415	128.25	130.45	3959402	130.45	up	up	correct
DAVA.US	Endava plc	20240312	37.65	37.785	37.12	37.6	776425	37.6	down	down	correct
DB.US	Deutsche Bank Aktiengesellschaft	20240312	14.79	14.9542	14.63	14.88	6143274	14.88	up	up	correct
DBD.US	Diebold Nixdorf Incorporated	20240312	34.01	34.43	33.71	34.28	106800	34.28	up	up	correct
DBI.US	Designer Brands Inc	20240312	10.32	10.505	10.195	10.36	1330999	10.3102	up	up	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20240312	15.22	15.28	15.14	15.28	50800	15.17	up	up	correct
DBRG.US	PJ	20240312	24.01	24.1	23.76	24	41111	24	down	down	correct
DCF.US	BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc	20240312	8.58	8.67	8.55	8.55	24642	8.55	down	down	correct
DCI.US	Donaldson Company Inc	20240312	71.47	72.1	71.19	71.98	587404	71.98	up	up	correct
DCO.US	Ducommun Incorporated	20240312	49.97	50.07	49.2	49.87	76079	49.87	down	up	incorrect
DD.US	DuPont de Nemours Inc	20240312	72.29	72.4	71.36	72.04	2253300	72.04	down	up	incorrect
DDD.US	3D Systems Corporation	20240312	5.07	5.07	4.82	4.85	2307716	4.85	down	up	incorrect
DDL.US	Dingdong (Cayman) Limited	20240312	1.5	1.57	1.48	1.51	335879	1.51	up	up	correct
DDS.US	Dillard's Inc	20240312	406.7	424.02	406.53	423.98	123361	423.7402	up	up	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20240312	26	26	25.88	25.88	2700	25.88	down	down	correct
DE.US	Deere & Company	20240312	376.15	377.84	372.6	372.65	1140800	371.2754	down	down	correct
DEA.US	Easterly Government Properties Inc	20240312	11.75	11.79	11.6	11.65	615489	11.65	down	down	correct
DECK.US	Deckers Outdoor Corporation	20240312	901.1	917.07	897	915.05	239829	915.05	up	up	correct
DEI.US	Douglas Emmett Inc	20240312	13.62	13.785	13.43	13.5	1223715	13.3048	down	down	correct
DELL.US	Dell Technologies Inc	20240312	117.3	118.29	113.4	113.55	6569996	113.55	down	down	correct
DEO.US	Diageo plc	20240312	150.35	150.6	149.4	149.58	482014	149.58	down	down	correct
DESP.US	Despegar.com Corp	20240312	9.76	9.77	9.52	9.56	244228	9.56	down	down	correct
DFIN.US	Donnelley Financial Solutions Inc	20240312	63.41	64.45	63.395	64.44	98437	64.44	up	up	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20240312	18.79	18.868	18.75	18.8	65703	18.6939	up	up	correct
DFS.US	Discover Financial Services	20240312	122.48	124.98	121.8196	124.75	1824383	124.75	up	up	correct
DG.US	Dollar General Corporation	20240312	160.63	162.415	159	161.22	3110554	161.22	up	up	correct
DGX.US	Quest Diagnostics Incorporated	20240312	129.06	129.88	128.46	129.74	909214	129.74	up	up	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20240312	2.35	2.36	2.345	2.35	248544	2.35
DHI.US	D.R. Horton Inc	20240312	152.55	155.47	151.56	154.62	1773892	154.62	up	up	correct
DHT.US	DHT Holdings Inc	20240312	10.84	10.89	10.705	10.82	1491946	10.82	down	down	correct
DHX.US	DHI Group Inc	20240312	2.73	2.73	2.55	2.55	185799	2.55	down	down	correct
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20240312	14.48	14.66	14.45	14.64	86200	14.3516	up	up	correct
DIN.US	Dine Brands Global Inc	20240312	48.64	48.855	48	48.24	275443	47.7157	down	down	correct
DIS.US	The Walt Disney Company	20240312	112.515	112.95	111.64	112.46	8084958	112.46	down	down	correct
DK.US	Delek US Holdings Inc	20240312	26.43	26.47	25.75	25.87	1104785	25.87	down	down	correct
DKL.US	Delek Logistics Partners LP	20240312	39.49	39.49	38.75	39.07	85072	39.07	down	down	correct
DKS.US	DICK'S Sporting Goods Inc	20240312	181.7	184.725	180.8	182.25	1292911	181.3327	up	up	correct
DLB.US	Dolby Laboratories Inc	20240312	83.77	84.26	83.55	83.88	243179	83.88	up	up	correct
DLNG.US	PB	20240312	25.8651	26.0001	25.8651	26	1227	26	up	up	correct
DLR.US	PL	20240312	22.99	23.0644	22.93	22.96	13586	22.6381	down	down	correct
DLX.US	Deluxe Corporation	20240312	19.14	19.365	18.9479	19.2	137115	19.2	up	up	correct
DLY.US	DoubleLine Yield Opportunities Fund Common Shares of Beneficial Interest	20240312	15.9	15.94	15.775	15.86	184500	15.743	down	down	correct
DM.US	Desktop Metal Inc	20240312	0.6513	0.6832	0.6205	0.6571	2532323	0.6571	up	up	correct
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20240312	10.38	10.38	10.32	10.35	92892	10.3199	down	down	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20240312	11.7	11.78	11.67	11.69	58826	11.5644	down	down	correct
DNA.US	Ginkgo Bioworks Holdings	20240312	1.22	1.22	1.17	1.17	21493199	1.17	down	down	correct
DNB.US	Dun & Bradstreet Holdings Inc	20240312	10.47	10.55	10.425	10.48	2059109	10.48	up	up	correct
DNOW.US	NOW Inc	20240312	14.5	14.6	14.35	14.57	644055	14.57	up	up	correct
DNP.US	DNP Select Income Fund Inc	20240312	9.08	9.08	8.92	8.97	616640	8.9058	down	down	correct
DOC.US	Physicians Realty Trust	20240312	17.6	17.73	17.37	17.39	5918500	17.39	down	down	correct
DOCN.US	DigitalOcean Holdings Inc	20240312	40.2	41.13	39.72	40.43	803196	40.43	up	up	correct
DOCS.US	Doximity Inc.	20240312	27.75	28.06	27.5	27.66	785354	27.66	down	down	correct
DOLE.US	Dole plc	20240312	11.8	11.905	11.7925	11.84	353840	11.7608	up	up	correct
DOMA.US	Doma Holdings Inc	20240312	5.37	5.693	5.21	5.47	17538	5.47	up	up	correct
DOOR.US	Masonite International Corporation	20240312	130.76	130.92	130.62	130.84	496665	130.84	up	up	correct
DOV.US	Dover Corporation	20240312	171.05	175.51	169.65	175.27	1177240	175.27	up	up	correct
DOW.US	Dow Inc	20240312	57.64	57.86	57.16	57.68	4048535	57.68	up	up	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20240312	9.48	9.61	9.41	9.46	204300	9.25	down	down	correct
DPZ.US	Domino's Pizza Inc	20240312	444.94	453.04	444.67	452.58	494590	451.0697	up	up	correct
DQ.US	Daqo New Energy Corp	20240312	28.43	30.0299	27.95	29.41	2534878	29.41	up	up	correct
DRD.US	DRDGOLD Limited	20240312	7.99	8.18	7.93	8.08	339793	8.08	up	up	correct
DRH.US	PA	20240312	26.02	26.6	25.7	26.37	127398	25.8623	up	up	correct
DRI.US	Darden Restaurants Inc	20240312	171.38	172.96	171.225	172.32	805342	172.32	up	up	correct
DRQ.US	Dril	20240312	23	23	22.295	22.84	158585	22.84	down	down	correct
DSL.US	DoubleLine Income Solutions Fund	20240312	12.82	12.96	12.81	12.96	554400	12.85	up	up	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20240312	5.82	5.82	5.78	5.805	219246	5.787	down	down	correct
DSU.US	BlackRock Debt Strategies Fund Inc	20240312	11.15	11.32	11.14	11.32	180300	11.2213	up	down	incorrect
DSX.US	PB	20240312	26.21	26.38	26.2	26.35	2954	26.35	up	down	incorrect
DT.US	Dynatrace Inc	20240312	46.6	47.26	46.09	46.97	5253001	46.97	up	down	incorrect
DTB.US	DTB	20240312	21.23	21.23	21.02	21.18	5500	20.9028	down	up	incorrect
DTC.US	Solo Brands Inc.	20240312	2.49	2.54	2.43	2.45	413525	2.45	down	up	incorrect
DTE.US	DTE Energy Company	20240312	112.44	112.81	110.7	110.88	862174	109.8461	down	up	incorrect
DTF.US	DTF Tax	20240312	10.74	10.75	10.67	10.67	36000	10.6373	down	up	incorrect
DTLA.US	P	20240312	0.12	0.12	0.1109	0.1109	1000	0.1109	down	up	incorrect
DTM.US	DT Midstream Inc	20240312	58.46	58.74	58.25	58.46	428574	57.7208
DTW.US	DTE Energy Company JR SUB DB 2017 E	20240312	24.74	24.83	24.706	24.8	12500	24.8	up	down	incorrect
DUK.US	PA	20240312	25.36	25.36	25.2	25.2698	55896	25.2698	down	up	incorrect
DUKB.US	Duke Energy Corp	20240312	25.3	25.31	25.22	25.29	11600	24.938	down	down	correct
DV.US	DoubleVerify Holdings Inc	20240312	32.15	33.015	31.71	32.63	1689559	32.63	up	up	correct
DVA.US	DaVita Inc	20240312	135.84	139.72	135.7969	139.21	949998	139.21	up	up	correct
DVN.US	Devon Energy Corporation	20240312	46.7	46.99	46.5	46.58	6939400	46.1477	down	down	correct
DX.US	PC	20240312	24.2	24.2999	24.2	24.23	4795	23.8073	up	up	correct
DXC.US	DXC Technology Company	20240312	21.16	21.17	20.835	21.1	2034223	21.1	down	down	correct
DY.US	Dycom Industries Inc	20240312	139.17	141.86	137.59	141.33	345107	141.33	up	down	incorrect
E.US	Eni S.p.A	20240312	31.95	32.19	31.9343	32.15	135686	31.6247	up	down	incorrect
EAF.US	GrafTech International Ltd	20240312	1.79	1.94	1.73	1.87	2249682	1.87	up	down	incorrect
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20240312	23.35	23.49	23.2801	23.47	15901	23.47	up	down	incorrect
EARN.US	Ellington Residential Mortgage REIT	20240312	6.25	6.33	6.22	6.33	175948	6.2551	up	down	incorrect
EAT.US	Brinker International Inc	20240312	48	49.09	48	48.78	902362	48.78	up	down	incorrect
EB.US	Eventbrite Inc	20240312	5.31	5.38	5.105	5.12	2087919	5.12	down	up	incorrect
EBF.US	Ennis Inc	20240312	19.8	19.847	19.67	19.79	103957	19.79	down	up	incorrect
EBR.US	Centrais Elétricas Brasileiras S.A.	20240312	8.67	8.835	8.63	8.77	1037061	8.77	up	down	incorrect
EBS.US	Emergent BioSolutions Inc	20240312	2.83	2.86	2.33	2.33	2432802	2.33	down	up	incorrect
EC.US	Ecopetrol S.A	20240312	10.52	10.635	10.4246	10.59	1241732	10.59	up	up	correct
ECAT.US	BlackRock ESG Capital Allocation Trust	20240312	17.14	17.16	17.03	17.12	137300	16.9697	down	down	correct
ECC.US	Eagle Point Credit Company Inc	20240312	10.08	10.18	10.031	10.18	896600	10.18	up	up	correct
ECCC.US	Eagle Point Credit Company Inc	20240312	22.11	22.11	21.88	22	13200	22	down	down	correct
ECCW.US	ECCW	20240312	24.3	24.345	24.09	24.21	2100	23.7909	down	down	correct
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20240312	24.88	24.88	24.81	24.81	900	24.3907	down	down	correct
ECL.US	Ecolab Inc	20240312	223.5	224.21	223.01	223.56	1934450	222.9979	up	up	correct
ECVT.US	Ecovyst Inc	20240312	9.15	9.15	9.02	9.14	489417	9.14	down	down	correct
ED.US	Consolidated Edison Inc	20240312	90.37	91.06	89.91	89.93	1316827	89.93	down	down	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20240312	4.75	4.75	4.71	4.73	403074	4.6419	down	down	correct
EDF.US	Stone Harbor Emerging Markets Income Fund	20240312	4.9	5.03	4.9	5	110100	5	up	up	correct
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20240312	15.69	16.35	15.36	16.15	63538	16.15	up	up	correct
EDR.US	Endeavor Group Holdings Inc	20240312	24.86	24.9	24.51	24.73	1488266	24.67	down	down	correct
EDU.US	New Oriental Education & Technology Group Inc	20240312	88	89.79	87.46	89.44	1839461	89.44	up	up	correct
EEA.US	The European Equity Fund Inc	20240312	8.95	8.99	8.95	8.98	2700	8.98	up	up	correct
EEX.US	Emerald Holding Inc	20240312	5.93	5.98	5.86	5.86	7741	5.86	down	down	correct
EFC.US	PA	20240312	23.83	23.905	23.8	23.88	7785	23.4637	up	up	correct
EFR.US	Eaton Vance Senior Floating	20240312	12.95	13.05	12.9101	13.03	92843	12.9085	up	up	correct
EFT.US	Eaton Vance Floating	20240312	12.98	13.1	12.97	13.1	107861	12.9826	up	up	correct
EFX.US	Equifax Inc	20240312	262.53	268.96	261.91	268.19	489794	268.19	up	up	correct
EGF.US	BlackRock Enhanced Government Fund Inc	20240312	9.49	9.53	9.49	9.52	2000	9.479	up	up	correct
EGHT.US	8x8 Inc	20240312	3.17	3.2	3.115	3.15	933739	3.15	down	down	correct
EGO.US	Eldorado Gold Corporation	20240312	12.07	12.42	11.98	12.42	1126543	12.42	up	up	correct
EGP.US	EastGroup Properties Inc	20240312	179.93	181.67	179.105	180.94	373617	179.6333	up	up	correct
EGY.US	VAALCO Energy Inc	20240312	4.41	4.41	4.31	4.34	463730	4.34	down	down	correct
EHC.US	Encompass Health Corporation	20240312	75.53	76.96	75.32	76.95	611057	76.8015	up	up	correct
EHI.US	Western Asset Global High Income Fund Inc	20240312	7.16	7.17	7.12	7.13	47449	7.0602	down	down	correct
EIC.US	Eagle Point Income Company Inc	20240312	15.81	15.99	15.778	15.94	94700	15.94	up	up	correct
EICA.US	Eagle Point Income Company Inc.	20240312	23.545	23.545	23.45	23.45	619	23.45	down	down	correct
EIG.US	Employers Holdings Inc	20240312	44.52	44.65	44.29	44.48	100425	44.48	down	down	correct
EIX.US	Edison International	20240312	68.97	69.52	68.705	69.46	1387637	68.6659	up	up	correct
EL.US	The Estée Lauder Companies Inc	20240312	154.47	155.13	149.62	152.08	1846453	152.08	down	down	correct
ELAN.US	Elanco Animal Health Incorporated	20240312	16.09	16.13	15.735	15.77	4590085	15.77	down	down	correct
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20240312	23.19	23.45	23.1523	23.36	30025	23.36	up	up	correct
ELF.US	e.l.f. Beauty Inc	20240312	195.25	206.57	194.13	205.31	1180087	205.31	up	up	correct
ELP.US	Companhia Paranaense de Energia	20240312	8.04	8.11	7.97	8.09	271934	8.09	up	up	correct
ELS.US	Equity LifeStyle Properties Inc	20240312	66.35	66.695	65.835	66.32	653040	65.8207	down	up	incorrect
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20240312	9.26	9.27	9.17	9.2	253283	9.1168	down	up	incorrect
EME.US	EMCOR Group Inc	20240312	317.07	323.69	314.745	323.23	499387	323.23	up	down	incorrect
EMF.US	Templeton Emerging Markets Fund	20240312	11.98	11.98	11.82	11.98	7200	11.98
EMN.US	Eastman Chemical Company	20240312	91.75	92.5575	91.4652	92.04	1064568	91.2385	up	up	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20240312	38.47	38.82	38.47	38.76	21700	38.76	up	up	correct
EMP.US	Entergy Mississippi Inc. 1M BD 66	20240312	23.84	24.1	23.84	24.1	4087	24.1	up	up	correct
EMR.US	Emerson Electric Co	20240312	109.73	110.69	109.26	110.6	1755611	110.6	up	up	correct
ENB.US	Enbridge Inc	20240312	36	36.13	35.88	36.09	3505861	36.09	up	up	correct
ENFN.US	Enfusion Inc.	20240312	8.55	9.4	8.12	9.36	970252	9.36	up	up	correct
ENIC.US	Enel Chile S.A	20240312	2.93	3.02	2.93	3.01	384134	3.01	up	up	correct
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20240312	22.88	22.88	22.65	22.8	1700	22.8	down	down	correct
ENLC.US	EnLink Midstream LLC	20240312	12.75	12.97	12.68	12.94	969120	12.94	up	up	correct
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20240312	24.408	24.5	24.39	24.5	3800	24.5	up	up	correct
ENS.US	EnerSys	20240312	93.18	93.28	91.92	92.64	119315	92.4142	down	down	correct
ENV.US	Envestnet Inc	20240312	55.6	55.88	54.7	55.2	368117	55.2	down	down	correct
ENVA.US	Enova International Inc	20240312	61.61	63.09	61.275	62.57	196161	62.57	up	up	correct
ENZ.US	Enzo Biochem Inc	20240312	1.31	1.31	1.27	1.27	105566	1.27	down	down	correct
EOD.US	Wells Fargo Advantage Funds	20240312	4.54	4.59	4.53	4.58	83700	4.58	up	up	correct
EOG.US	EOG Resources Inc	20240312	120.82	121.885	120.48	120.84	4069326	120.84	up	up	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20240312	18.39	18.586	18.3	18.5	92668	18.3897	up	up	correct
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20240312	20.38	20.5784	20.2601	20.57	124546	20.4526	up	up	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20240312	16.69	16.75	16.65	16.68	29004	16.6174	down	down	correct
EP.US	PC	20240312	47.15	47.42	47.15	47.15	525324	47.15
EPAC.US	Enerpac Tool Group Corp	20240312	33.07	33.39	32.93	33.19	177870	33.19	up	up	correct
EPAM.US	EPAM Systems Inc	20240312	306.5	309.48	304.195	309.01	378850	309.01	up	up	correct
EPC.US	Edgewell Personal Care Company	20240312	37.6	38.28	37.54	38.25	371952	38.25	up	up	correct
EPD.US	Enterprise Products Partners L.P	20240312	28.25	28.5	28.1	28.47	4344567	28.47	up	up	correct
EPR.US	PG	20240312	19.71	19.85	19.71	19.81	5363	19.447	up	up	correct
EPRT.US	Essential Properties Realty Trust Inc	20240312	25.7	25.71	25.2	25.5	4774749	25.2221	down	down	correct
EQC.US	PD	20240312	25.15	25.1631	25.08	25.15	52872	25.15
EQH.US	PC	20240312	18.32	18.32	18.1101	18.16	23602	18.16	down	down	correct
EQNR.US	Equinor ASA	20240312	25.88	25.9	25.63	25.71	3843744	25.71	down	down	correct
EQR.US	Equity Residential	20240312	62.64	63.07	62.03	62.33	1797683	62.33	down	down	correct
EQS.US	Equus Total Return Inc	20240312	1.5	1.5	1.43	1.48	7289	1.48	down	down	correct
EQT.US	EQT Corporation	20240312	34.78	34.89	33.82	34.52	12828560	34.52	down	down	correct
ERF.US	Enerplus Corporation	20240312	17.83	18	17.725	17.99	1769192	17.99	up	up	correct
ERJ.US	Embraer S.A	20240312	21.09	21.32	20.74	21.24	1164561	21.24	up	up	correct
ES.US	Eversource Energy	20240312	60.41	60.68	59.26	59.81	2028671	59.81	down	down	correct
ESE.US	ESCO Technologies Inc	20240312	99.65	99.945	98.32	99.04	103065	98.9652	down	down	correct
ESI.US	Element Solutions Inc	20240312	24.01	24.13	23.875	24.11	668685	24.11	up	up	correct
ESNT.US	Essent Group Ltd	20240312	55.2	55.98	55.13	55.66	505726	55.66	up	up	correct
ESRT.US	Empire State Realty Trust Inc	20240312	9.77	9.89	9.67	9.81	718534	9.7752	up	up	correct
ESS.US	Essex Property Trust Inc	20240312	241.58	244.06	238.74	240.63	299979	238.1501	down	down	correct
ESTC.US	Elastic N.V	20240312	104.42	107.18	103.5	105.91	1157685	105.91	up	up	correct
ETB.US	Eaton Vance Tax	20240312	13.62	13.67	13.6	13.62	35265	13.5263
ETD.US	Ethan Allen Interiors Inc	20240312	32.84	33.19	32.55	33.05	152531	33.05	up	up	correct
ETG.US	Eaton Vance Tax	20240312	18.13	18.2499	18.04	18.24	151655	18.1388	up	up	correct
ETI.US	P	20240312	23.663	23.7899	23.663	23.7899	1438	23.7899	up	up	correct
ETJ.US	Eaton Vance Risk	20240312	8.39	8.445	8.3699	8.43	89764	8.3719	up	up	correct
ETN.US	Eaton Corporation plc	20240312	293.42	298.31	291.94	297.74	2063392	297.74	up	up	correct
ETO.US	Eaton Vance Tax	20240312	24.9	25.1899	24.79	25.16	13512	25.0203	up	up	correct
ETR.US	Entergy Corporation	20240312	103	103.39	101.92	102.77	1124592	102.77	down	down	correct
ETRN.US	Equitrans Midstream Corporation	20240312	11.47	11.48	11.08	11.39	21834580	11.39	down	down	correct
ETV.US	Eaton Vance Tax	20240312	12.95	13.07	12.95	13.06	158882	12.9653	up	up	correct
ETW.US	Eaton Vance Tax	20240312	8.13	8.16	8.09	8.15	320127	8.0912	up	up	correct
ETWO.US	E2open Parent Holdings Inc	20240312	4.19	4.235	4.11	4.15	773278	4.15	down	down	correct
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20240312	18.34	18.39	18.24	18.25	16463	18.1722	down	down	correct
ETY.US	Eaton Vance Tax	20240312	13.16	13.1894	13.1	13.16	274810	13.0802
EURN.US	Euronav NV	20240312	17.77	17.8	17.77	17.79	444929	17.79	up	up	correct
EVA.US	Enviva Partners LP	20240312	0.6661	0.68	0.55	0.6006	2712844	0.6006	down	down	correct
EVC.US	Entravision Communications Corporation	20240312	1.52	1.53	1.43	1.47	1949869	1.4226	down	down	correct
EVF.US	Eaton Vance Senior Income Trust	20240312	6.31	6.36	6.26	6.34	239600	6.34	up	up	correct
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20240312	10.64	10.72	10.63	10.71	109371	10.6311	up	up	correct
EVH.US	Evolent Health Inc	20240312	33.87	33.98	33.47	33.65	656810	33.65	down	down	correct
EVN.US	Eaton Vance Municipal Income Trust	20240312	10.29	10.29	10.21	10.24	84800	10.24	down	down	correct
EVR.US	Evercore Inc	20240312	193.75	194.545	190.59	190.73	301820	190.73	down	down	correct
EVRG.US	Evergy Inc	20240312	51.38	51.43	50.6	51.27	2258060	51.27	down	down	correct
EVRI.US	Everi Holdings Inc	20240312	9.28	9.45	9.15	9.16	987927	9.16	down	down	correct
EVT.US	Eaton Vance Tax	20240312	23.06	23.11	22.94	23.05	104727	22.9002	down	down	correct
EVTC.US	EVERTEC Inc	20240312	37.1	38.33	37.1	37.95	372303	37.95	up	up	correct
EW.US	Edwards Lifesciences Corporation	20240312	90.58	91.15	89.79	90.91	2323870	90.91	up	up	correct
EXG.US	Eaton Vance Tax	20240312	8.03	8.1	8.0238	8.09	462014	8.0346	up	up	correct
EXK.US	Endeavour Silver Corp	20240312	2.14	2.17	2.07	2.14	7025177	2.14
EXP.US	Eagle Materials Inc	20240312	252.38	255.2	252.22	254.46	303790	254.2055	up	up	correct
EXPR.US	Express Inc	20240312	1.3	1.5	1.26	1.33	123234	1.33	up	up	correct
EXR.US	Extra Space Storage Inc	20240312	148.4	151.15	147.03	150.6	1161422	148.9498	up	up	correct
F.US	PC	20240312	24.32	24.4399	24.25	24.4	46224	24.4	up	up	correct
FAF.US	First American Financial Corporation	20240312	56.43	56.7	55.82	56.28	491162	56.28	down	down	correct
FBK.US	FB Financial Corporation	20240312	36.22	36.22	35.38	35.68	69782	35.68	down	down	correct
FBP.US	First BanCorp	20240312	16.81	16.84	16.56	16.61	906502	16.61	down	down	correct
FC.US	Franklin Covey Co	20240312	39.15	39.53	38.95	38.95	30923	38.95	down	down	correct
FCF.US	First Commonwealth Financial Corporation	20240312	13.47	13.53	13.31	13.31	359609	13.31	down	down	correct
FCN.US	FTI Consulting Inc	20240312	203.19	205.68	201.595	205.17	247203	205.17	up	down	incorrect
FCPT.US	Four Corners Property Trust Inc	20240312	24.31	24.31	24	24.23	286162	23.883	down	up	incorrect
FCRX.US	FCRX	20240312	23.89	23.98	23.89	23.93	2600	23.93	up	down	incorrect
FCT.US	First Trust Senior Floating Rate Income Fund II	20240312	10.08	10.14	10.07	10.09	115382	10.09	up	down	incorrect
FCX.US	Freeport	20240312	40.675	40.78	39.8	40.36	8841356	40.36	down	up	incorrect
FDP.US	Fresh Del Monte Produce Inc	20240312	24.6	24.89	24.56	24.76	151079	24.76	up	down	incorrect
FDS.US	FactSet Research Systems Inc	20240312	477.15	484.49	474.98	480.2	224765	480.2	up	down	incorrect
FDX.US	FedEx Corporation	20240312	253.25	258.21	253.19	254.22	1912412	254.22	up	down	incorrect
FE.US	FirstEnergy Corp	20240312	38.31	38.57	37.81	37.89	2879682	37.89	down	down	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20240312	9.79	11.29	9.77	10.975	5428	10.975	up	up	correct
FEI.US	First Trust MLP and Energy Income Fund	20240312	9.28	9.33	9.24	9.32	128100	9.32	up	up	correct
FENG.US	Phoenix New Media Limited	20240312	2	2	1.88	1.94	3572	1.94	down	down	correct
FERG.US	Ferguson plc	20240312	199.26	205.01	198.64	203.73	1474461	202.9486	up	up	correct
FET.US	Forum Energy Technologies Inc	20240312	19.03	19.43	18.51	18.55	19085	18.55	down	down	correct
FF.US	FutureFuel Corp	20240312	5.71	5.74	5.63	5.63	237190	5.63	down	down	correct
FFA.US	First Trust Enhanced Equity Income Fund	20240312	18.83	18.95	18.75	18.91	24800	18.91	up	up	correct
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20240312	14.77	14.8	14.7	14.76	178011	14.6767	down	down	correct
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20240312	3.65	3.71	3.65	3.69	14100	3.69	up	up	correct
FHI.US	Federated Hermes Inc	20240312	35.91	36.16	35.3	35.4	552305	35.4	down	down	correct
FHN.US	PE	20240312	23.6201	23.82	23.62	23.82	6111	23.4153	up	up	correct
FICO.US	Fair Isaac Corporation	20240312	1289.42	1331.97	1282.84	1328.59	150415	1328.59	up	up	correct
FIF.US	First Trust Energy Infrastructure Fund	20240312	17.29	17.39	17.2801	17.39	29650	17.39	up	up	correct
FIGS.US	FIGS Inc.	20240312	5.55	5.55	5.27	5.29	3267883	5.29	down	down	correct
FINS.US	Angel Oak Financial Strategies Income Term Trust	20240312	12.33	12.38	12.2161	12.35	29341	12.241	up	up	correct
FINV.US	FinVolution Group	20240312	5.05	5.27	5.02	5.23	1488100	5.23	up	up	correct
FIS.US	Fidelity National Information Services Inc	20240312	70.02	70.515	69.53	69.55	2722880	69.55	down	down	correct
FIX.US	Comfort Systems USA Inc	20240312	297.03	303.115	295.45	302.03	598488	302.03	up	up	correct
FL.US	Foot Locker Inc	20240312	24.16	24.59	23.88	24.34	2932721	24.34	up	up	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20240312	15.21	15.21	15.16	15.2	30919	15.1152	down	down	correct
FLNG.US	FLEX LNG Ltd	20240312	25.47	25.61	25.33	25.52	304180	25.52	up	up	correct
FLO.US	Flowers Foods Inc	20240312	23.08	23.32	23.04	23.19	766946	23.19	up	up	correct
FLOW.US	SPX FLOW Inc	20240312	30.125	30.164	30.125	30.164	200	30.164	up	up	correct
FLR.US	Fluor Corporation	20240312	37.4	37.93	36.85	37.73	1230376	37.73	up	up	correct
FLS.US	Flowserve Corporation	20240312	43.93	44.29	43.52	44.04	1253099	43.8372	up	up	correct
FLT.US	FLEETCOR Technologies Inc	20240312	294.84	295.25	292.135	294.67	407591	294.67	down	down	correct
FMC.US	FMC Corporation	20240312	64.78	65.04	63.16	63.85	1547241	63.2569	down	down	correct
FMN.US	Federated Premier Municipal Income Fund	20240312	11.16	11.18	11.14	11.15	16408	11.115	down	down	correct
FMS.US	Fresenius Medical Care AG & Co. KGaA	20240312	20.07	20.2	19.905	20.13	430889	20.13	up	up	correct
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20240312	122.1	123.03	120.96	122.16	621800	122.16	up	up	correct
FMY.US	First Trust Mortgage Income Fund	20240312	11.9	11.9278	11.8059	11.9278	8020	11.9278	up	up	correct
FN.US	Fabrinet	20240312	203.13	203.13	198.06	201.19	329805	201.19	down	down	correct
FNA.US	Paragon 28 Inc.	20240312	10.48	10.48	10.12	10.12	237992	10.12	down	down	correct
FND.US	Floor & Decor Holdings Inc	20240312	121.4	123.52	120.1	121.8	812834	121.8	up	up	correct
FNF.US	Fidelity National Financial Inc	20240312	51.08	51.2	50.185	50.73	1187303	50.2553	down	down	correct
FNV.US	Franco	20240312	112.4	114.1125	111.98	113.39	2005413	113.03	up	up	correct
FOA.US	Finance Of America Companies Inc	20240312	0.81	0.8663	0.7506	0.7699	88069	0.7699	down	down	correct
FOF.US	Cohen & Steers Closed	20240312	11.4	11.5071	11.4	11.47	28608	11.47	up	up	correct
FOR.US	Forestar Group Inc	20240312	36.56	36.99	36.425	36.76	167902	36.76	up	up	correct
FOUR.US	Shift4 Payments Inc	20240312	84.49	84.705	80.5411	83.29	1109108	83.29	down	down	correct
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20240312	17.72	17.74	17.64	17.71	125645	17.71	down	down	correct
FPH.US	Five Point Holdings LLC	20240312	3.04	3.19	3.04	3.18	31133	3.18	up	up	correct
FPI.US	Farmland Partners Inc	20240312	10.96	10.97	10.85	10.93	285369	10.8702	down	down	correct
FPL.US	First Trust New Opportunities MLP & Energy Fund	20240312	7.28	7.32	7.27	7.28	91700	7.28
FR.US	First Industrial Realty Trust Inc	20240312	52.64	53.23	52.59	53.18	658469	52.7968	up	up	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20240312	12.92	13.01	12.91	13.01	181500	12.8864	up	up	correct
FRO.US	Frontline Ltd	20240312	22.69	22.87	22.53	22.68	1446801	22.3205	down	down	correct
FRT.US	PC	20240312	22.72	22.91	22.72	22.91	12180	22.5911	up	up	correct
FSK.US	FS KKR Capital Corp	20240312	18.7	18.705	18.44	18.52	2428412	18.52	down	down	correct
FSLY.US	Fastly Inc	20240312	14.03	14.25	13.67	13.7	2806105	13.7	down	down	correct
FSM.US	Fortuna Silver Mines Inc	20240312	3.32	3.39	3.25	3.39	5113637	3.39	up	up	correct
FSR.US	Fisker Inc	20240312	0.341	0.3414	0.29	0.3113	90564320	0.3113	down	down	correct
FSS.US	Federal Signal Corporation	20240312	78.13	78.49	77.03	78.25	331994	78.1308	up	up	correct
FT.US	Franklin Universal Trust	20240312	6.6	6.6	6.55	6.58	70600	6.5365	down	down	correct
FTHY.US	First Trust High Yield Opportunities 2027 Term Fund	20240312	14.47	14.5	14.37	14.39	142200	14.39	down	down	correct
FTI.US	TechnipFMC plc	20240312	22.18	22.48	22.08	22.32	3540187	21.7462	up	up	correct
FTK.US	Flotek Industries Inc	20240312	2.84	2.88	2.75	2.81	139261	2.81	down	down	correct
FTS.US	Fortis Inc	20240312	39.87	39.98	39.57	39.73	522766	39.73	down	down	correct
FTV.US	Fortive Corporation	20240312	85	86.395	84.47	86.2	1588118	86.2	up	up	correct
FUBO.US	fuboTV Inc	20240312	1.63	1.63	1.51	1.54	14480250	1.54	down	down	correct
FUL.US	H.B. Fuller Company	20240312	79.28	79.33	78.5	78.91	172863	78.91	down	down	correct
FUN.US	Cedar Fair L.P	20240312	42.23	42.5	41.6906	42.37	153720	42.37	up	down	incorrect
FVRR.US	Fiverr International Ltd	20240312	22.58	22.82	22.07	22.67	679556	22.67	up	down	incorrect
FXLV.US	F45 Training Holdings Inc.	20240312	0.04	0.04	0.04	0.04	1813	0.04
G.US	Genpact Limited	20240312	33.89	34.09	33.645	33.92	1360935	33.92	up	down	incorrect
GAB.US	The Gabelli Equity Trust Inc	20240312	5.66	5.74	5.64	5.72	1436300	5.57	up	down	incorrect
GAM.US	PB	20240312	25.05	25.0551	24.98	25.03	14884	25.03	down	up	incorrect
GATO.US	Gatos Silver Inc	20240312	7.47	7.78	7.22	7.77	356156	7.77	up	down	incorrect
GATX.US	GATX Corporation	20240312	132.25	132.87	131.1	131.92	107374	131.92	down	up	incorrect
GB.US	Global Blue Group Holding AG	20240312	4.7	4.7	4.6258	4.7	12851	4.7
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20240312	16.85	17.14	16.74	17.11	81500	16.983	up	down	incorrect
GBX.US	The Greenbrier Companies Inc	20240312	50.43	50.43	49.73	49.8	259812	49.8	down	down	correct
GCI.US	Gannett Co Inc	20240312	2.09	2.1	2.04	2.07	384160	2.07	down	down	correct
GCO.US	Genesco Inc	20240312	24.92	26.45	24.7361	25.78	150810	25.78	up	up	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20240312	3.8	3.83	3.68	3.81	369000	3.69	up	up	correct
GD.US	General Dynamics Corporation	20240312	273.01	275.06	271.585	274.65	845026	274.65	up	up	correct
GDDY.US	GoDaddy Inc	20240312	115.11	118.3	115.11	117.54	1692676	117.54	up	up	correct
GDL.US	The GDL Fund	20240312	7.96	8.02	7.96	8	8800	7.88	up	up	correct
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20240312	12.52	12.57	12.38	12.57	28617	12.4675	up	up	correct
GDOT.US	Green Dot Corporation	20240312	9.07	9.1	8.73	8.73	942055	8.73	down	down	correct
GDV.US	The Gabelli Dividend & Income Trust	20240312	22.36	22.57	22.36	22.56	176600	22.45	up	up	correct
GE.US	General Electric Company	20240312	167.45	167.8	163.93	167.46	5529596	167.46	up	up	correct
GEF.US	Greif Inc	20240312	64.73	64.95	63.405	63.62	133422	63.0996	down	down	correct
GEL.US	Genesis Energy L.P	20240312	11.33	11.33	10.82	11.11	454853	11.11	down	down	correct
GENI.US	Genius Sports Limited	20240312	5.92	6	5.77	5.88	3225602	5.88	down	down	correct
GEO.US	The GEO Group Inc	20240312	12	12.05	11.77	11.86	3031701	11.86	down	down	correct
GES.US	Guess' Inc	20240312	25.51	25.7	25.195	25.36	1442085	25.36	down	down	correct
GF.US	The New Germany Fund Inc	20240312	8.47	8.56	8.45	8.53	26100	8.53	up	up	correct
GFF.US	Griffon Corporation	20240312	67.88	69	67.4701	68.86	357277	68.86	up	up	correct
GFI.US	Gold Fields Limited	20240312	14.89	15.16	14.71	14.97	6448802	14.7581	up	up	correct
GFL.US	GFL Environmental Inc	20240312	35.1	35.1	34.12	34.92	1097695	34.92	down	down	correct
GGB.US	Gerdau S.A	20240312	4.28	4.335	4.2505	4.28	8444891	4.28
GGG.US	Graco Inc	20240312	92.36	93.34	92.085	92.92	465940	92.92	up	up	correct
GGM.US	Guggenheim Credit Allocation Fund	20240312	27.1326	27.1326	27.1326	27.1326	20	27.1326
GGT.US	The Gabelli Multimedia Trust Inc	20240312	5.99	6.12	5.96	6.11	158800	5.89	up	up	correct
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20240312	11.83	11.86	11.71	11.84	6900	11.68	up	up	correct
GHC.US	Graham Holdings Company	20240312	717.32	726.42	717.32	726.42	10186	726.42	up	up	correct
GHG.US	GreenTree Hospitality Group Ltd	20240312	3.23	3.26	3.2	3.2	7452	3.2	down	down	correct
GHLD.US	Guild Holdings Company	20240312	14.95	14.95	14	14	13171	14	down	down	correct
GHM.US	Graham Corporation	20240312	23.93	24.59	23.6728	24.54	35036	24.54	up	up	correct
GHY.US	PGIM Global High Yield Fund Inc	20240312	11.73	11.76	11.69	11.72	236800	11.6158	down	down	correct
GIB.US	CGI Inc	20240312	117.4	118.23	117.03	117.93	94009	117.93	up	up	correct
GIC.US	Global Industrial Company	20240312	45.15	45.47	44.77	44.8	86621	44.8	down	down	correct
GIL.US	Gildan Activewear Inc	20240312	33.63	34	33.47	33.9	510645	33.9	up	up	correct
GIS.US	General Mills Inc	20240312	65.37	66.13	65.29	65.72	3080455	65.72	up	up	correct
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20240312	8.95	8.98	8.95	8.98	1600	8.98	up	up	correct
GJO.US	Strats Trust Wal Mart Stores Inc. STRT CTF 05	20240312	25	25.05	24.99	25.05	2000	24.924	up	up	correct
GJP.US	STRATS Trust For Dominion Resources Inc. Securities Series 2005	20240312	24.21	24.68	24.21	24.68	200	24.55	up	up	correct
GJR.US	Strats Trust For Procter & Gambel Security CTF 2006	20240312	25.24	25.24	25.24	25.24	0	25.136
GJS.US	STRATS Trust for Goldman Sachs Group Securities Series 2006	20240312	22.56	22.67	22.56	22.67	700	22.561	up	up	correct
GKOS.US	Glaukos Corporation	20240312	86.38	88.41	85.4225	87	416670	87	up	up	correct
GL.US	PD	20240312	20.94	20.9719	20.6789	20.75	8708	20.75	down	down	correct
GLOB.US	Globant S.A	20240312	217.54	218.91	214.2	217.21	434439	217.21	down	down	correct
GLOG.US	PA	20240312	25.91	25.91	25.91	25.91	487	25.3631
GLOP.US	PC	20240312	25.0155	25.3	25.0155	25.3	3383	25.3	up	up	correct
GLP.US	PB	20240312	25.87	26.06	25.87	26.0516	9572	26.0516	up	up	correct
GLT.US	Glatfelter Corporation	20240312	2.01	2.01	1.895	1.94	664181	1.94	down	up	incorrect
GLW.US	Corning Incorporated	20240312	32.9	32.995	32.7	32.89	3365960	32.89	down	up	incorrect
GM.US	General Motors Company	20240312	39.58	39.62	38.96	39.21	19442480	39.21	down	up	incorrect
GME.US	GameStop Corp	20240312	14.35	14.835	14.09	14.72	2382616	14.72	up	down	incorrect
GMED.US	Globus Medical Inc	20240312	54.78	56	54.34	55.29	671952	55.29	up	down	incorrect
GMRE.US	PA	20240312	24.88	24.9	24.85	24.875	22761	24.875	down	up	incorrect
GMS.US	GMS Inc	20240312	90.83	92.48	89.81	91.27	370233	91.27	up	down	incorrect
GNK.US	Genco Shipping & Trading Limited	20240312	20.77	21.22	20.49	21.18	842675	21.18	up	down	incorrect
GNL.US	PB	20240312	20.25	20.25	20.03	20.15	6470	20.15	down	up	incorrect
GNRC.US	Generac Holdings Inc	20240312	117.11	117.6742	113.89	115.3	641499	115.3	down	up	incorrect
GNT.US	PA	20240312	22.58	22.61	22.54	22.61	3557	22.2846	up	down	incorrect
GNW.US	Genworth Financial Inc	20240312	6.32	6.365	6.27	6.3	2316477	6.3	down	up	incorrect
GOF.US	Guggenheim Strategic Opportunities Fund	20240312	14.78	14.79	14.7	14.74	624400	14.56	down	up	incorrect
GOLD.US	Barrick Gold Corporation	20240312	15.58	15.68	15.4	15.64	19584100	15.64	up	up	correct
GOLF.US	Acushnet Holdings Corp	20240312	62.96	62.96	61.6949	62.29	271588	62.29	down	down	correct
GOOS.US	Canada Goose Holdings Inc	20240312	12.81	13.11	12.6698	13.1	684369	13.1	up	up	correct
GOTU.US	Gaotu Techedu Inc	20240312	6.93	7.53	6.93	7.46	4682321	7.46	up	up	correct
GPC.US	Genuine Parts Company	20240312	152.9	154.4	152.18	154.01	870517	154.01	up	up	correct
GPI.US	Group 1 Automotive Inc	20240312	263.98	266.18	262.23	264.96	107147	264.96	up	up	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20240312	24.4	24.71	24.3028	24.71	36949	24.4004	up	up	correct
GPK.US	Graphic Packaging Holding Company	20240312	27.43	27.9	27.25	27.83	3659171	27.7319	up	up	correct
GPMT.US	Granite Point Mortgage Trust Inc	20240312	4.75	4.84	4.75	4.79	359971	4.6425	up	up	correct
GPN.US	Global Payments Inc	20240312	130.8	133.35	130.55	133.11	3127561	132.8617	up	up	correct
GPOR.US	Gulfport Energy Corporation	20240312	145.47	145.95	141.84	144.67	168470	144.67	down	down	correct
GPRK.US	GeoPark Limited	20240312	9.26	9.38	9.26	9.32	378383	9.1859	up	up	correct
GPS.US	The Gap Inc	20240312	21.79	23.11	21.62	22.71	14223100	22.71	up	up	correct
GRC.US	The Gorman	20240312	37	37.17	36.42	37.03	74748	37.03	up	up	correct
GRP.US	UN	20240312	55.55	55.57	55.55	55.57	5241	55.57	up	up	correct
GRX.US	The Gabelli Healthcare & Wellness Trust	20240312	10.05	10.12	10.02	10.11	38300	9.96	up	up	correct
GS.US	The Goldman Sachs Group Inc	20240312	387.62	389.13	383.78	388.18	1703880	388.18	up	up	correct
GSBD.US	Goldman Sachs BDC Inc	20240312	15.4	15.53	15.33	15.52	607626	15.0644	up	up	correct
GSK.US	GlaxoSmithKline plc	20240312	42.93	43.27	42.805	43.27	2196713	43.27	up	up	correct
GSL.US	PB	20240312	26.52	26.99	26.1401	26.92	56193	26.397	up	up	correct
GTES.US	Gates Industrial Corporation plc	20240312	16.85	17.12	16.66	17.09	3160420	17.09	up	up	correct
GTLS.US	Chart Industries Inc	20240312	143.96	144.57	140.22	144.32	297450	144.32	up	up	correct
GTN.US	Gray Television Inc	20240312	5.88	5.91	5.75	5.89	1356573	5.8116	up	up	correct
GTNA.US	Gray Television Inc	20240312	6.3	6.3	6.3	6.3	323	6.2182
GTY.US	Getty Realty Corp	20240312	27.3	27.33	27.05	27.27	154400	26.8124	down	down	correct
GUG.US	GUG	20240312	15.05	15.05	14.979	15.03	81900	14.911	down	down	correct
GUT.US	The Gabelli Utility Trust	20240312	5.61	5.63	5.5	5.58	206700	5.53	down	down	correct
GVA.US	Granite Construction Incorporated	20240312	54	54.06	52.95	54.01	334216	53.8863	up	up	correct
GWRE.US	Guidewire Software Inc	20240312	115.01	115.75	114.48	114.56	698853	114.56	down	down	correct
GWW.US	W.W. Grainger Inc	20240312	966.12	977.43	965.28	972.43	136116	972.43	up	up	correct
H.US	Hyatt Hotels Corporation	20240312	154.58	156.95	153.95	156.51	502097	156.51	up	up	correct
HAE.US	Haemonetics Corporation	20240312	77.97	78.57	76.85	76.87	479746	76.87	down	down	correct
HAL.US	Halliburton Company	20240312	36.83	37.02	36.505	36.75	6193885	36.75	down	down	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20240312	25.92	26.2	25.4	26.1	760349	26.1	up	up	correct
HAYW.US	Hayward Holdings Inc	20240312	14.01	14.245	13.89	14.17	836314	14.17	up	up	correct
HBB.US	Hamilton Beach Brands Holding Company	20240312	20.83	21	20.3352	20.78	90734	20.78	down	down	correct
HBI.US	Hanesbrands Inc	20240312	5.29	5.3	5.16	5.27	8167292	5.27	down	down	correct
HBM.US	Hudbay Minerals Inc	20240312	6.37	6.46	6.23	6.39	2459635	6.39	up	up	correct
HCA.US	HCA Healthcare Inc	20240312	320.75	326.23	319.09	323.55	1048725	322.8866	up	up	correct
HCC.US	Warrior Met Coal Inc	20240312	56.92	56.99	54.1381	54.79	1137006	54.79	down	down	correct
HCI.US	HCI Group Inc	20240312	113.95	114.2	110.025	112.4	270799	112.4	down	down	correct
HCXY.US	Hercules Capital Inc	20240312	25.04	25.04	24.96	24.96	1700	24.96	down	down	correct
HD.US	The Home Depot Inc	20240312	372.51	375.9	372.405	374.54	2843841	374.54	up	up	correct
HDB.US	HDFC Bank Limited	20240312	56.7	57.0806	56.33	57	4407703	57	up	up	correct
HE.US	Hawaiian Electric Industries Inc	20240312	11.62	11.64	11.16	11.27	3302407	11.27	down	down	correct
HEI.US	HEICO Corporation	20240312	183.55	185.42	182.47	184.63	923959	184.63	up	up	correct
HEQ.US	John Hancock Hedged Equity & Income Fund	20240312	10.09	10.2	10.09	10.19	51800	10.19	up	up	correct
HES.US	Hess Corporation	20240312	146.86	148.03	145.47	146.63	2113893	146.2042	down	down	correct
HESM.US	Hess Midstream LP	20240312	35.77	35.94	35.5	35.72	839885	35.72	down	down	correct
HFRO.US	PA	20240312	19.58	19.82	19.53	19.82	9595	19.4849	up	up	correct
HGLB.US	Highland Global Allocation Fund	20240312	7.66	7.745	7.61	7.65	170700	7.5697	down	down	correct
HGV.US	Hilton Grand Vacations Inc	20240312	45.69	46.01	45.25	45.67	554313	45.67	down	down	correct
HI.US	Hillenbrand Inc	20240312	48.28	48.66	47.4	48.65	252405	48.4252	up	up	correct
HIG.US	The Hartford Financial Services Group Inc	20240312	98.13	99.025	97.78	98.94	1491611	98.94	up	up	correct
HII.US	Huntington Ingalls Industries Inc	20240312	287.8	290.69	285.845	290.16	202454	290.16	up	up	correct
HIO.US	Western Asset High Income Opportunity Fund Inc	20240312	3.95	3.98	3.94	3.98	417392	3.9445	up	up	correct
HIPO.US	Hippo Holdings Inc	20240312	18.38	18.82	17.8	18.69	129055	18.69	up	up	correct
HIW.US	Highwoods Properties Inc	20240312	24.6	24.86	24.2525	24.63	729024	24.63	up	up	correct
HIX.US	Western Asset High Income Fund II Inc	20240312	4.5	4.5	4.45	4.48	415103	4.4311	down	down	correct
HL.US	PB	20240312	54.4235	54.4235	54.4235	54.4235	0	53.5485
HLF.US	Herbalife Nutrition Ltd	20240312	9.57	9.6499	8.82	8.9	1542820	8.9	down	down	correct
HLI.US	Houlihan Lokey Inc	20240312	124.36	125.24	122.65	122.8	358165	122.8	down	down	correct
HLIO.US	Helios Technologies Inc.	20240312	43.99	44.16	43.4	43.94	78185	43.94	down	down	correct
HLT.US	Hilton Worldwide Holdings Inc	20240312	205.2	207.94	204.91	207.03	973625	207.03	up	up	correct
HLX.US	Helix Energy Solutions Group Inc	20240312	9.45	9.52	9.29	9.5	1323168	9.5	up	up	correct
HMC.US	Honda Motor Co. Ltd	20240312	35.13	35.265	34.99	35.2	627707	35.2	up	down	incorrect
HMN.US	Horace Mann Educators Corporation	20240312	34.66	35.53	34.3	35.52	412587	35.1768	up	down	incorrect
HMY.US	Harmony Gold Mining Company Limited	20240312	7.57	7.8567	7.51	7.76	10639560	7.76	up	down	incorrect
HNI.US	HNI Corporation	20240312	42.28	42.28	41.81	42.03	271812	42.03	down	down	correct
HOG.US	Harley	20240312	39.83	40.85	39.605	40.05	2551623	40.05	up	up	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20240312	23.83	24.05	23.675	23.78	686395	23.78	down	down	correct
HOV.US	Hovnanian Enterprises Inc	20240312	142.53	147.85	140.42	146.29	56239	146.29	up	up	correct
HP.US	Helmerich & Payne Inc	20240312	39.62	39.785	39.0501	39.24	692026	39.24	down	down	correct
HPE.US	Hewlett Packard Enterprise Company	20240312	18.52	19.15	18.04	18.05	33677070	17.9189	down	down	correct
HPF.US	John Hancock Preferred Income Fund II	20240312	16.41	16.41	16.2	16.21	39100	16.21	down	down	correct
HPI.US	John Hancock Preferred Income Fund	20240312	16.42	16.42	16.21	16.22	57400	16.22	down	down	correct
HPQ.US	HP Inc	20240312	30.61	30.79	30.19	30.5	13376930	30.5	down	down	correct
HPS.US	John Hancock Preferred Income Fund III	20240312	15.26	15.29	15.16	15.17	60900	15.17	down	down	correct
HQH.US	Tekla Healthcare Investors	20240312	16.93	17.06	16.85	17.04	174000	17.04	up	up	correct
HQL.US	Tekla Life Sciences Investors	20240312	13.74	13.82	13.7	13.82	81400	13.82	up	up	correct
HR.US	Healthcare Realty Trust Incorporated	20240312	13.56	13.77	13.47	13.5	3394567	13.5	down	down	correct
HRB.US	H&R Block Inc	20240312	47.32	47.98	46.96	47.78	923647	47.78	up	up	correct
HRI.US	Herc Holdings Inc	20240312	156.42	157.99	154.3	156.9	177476	156.9	up	up	correct
HRL.US	Hormel Foods Corporation	20240312	34.1	34.28	33.97	34.16	2115645	34.16	up	up	correct
HRT.US	HireRight Holdings Corporation	20240312	14.17	14.19	14.15	14.15	304327	14.15	down	down	correct
HRTG.US	Heritage Insurance Holdings Inc	20240312	8.85	9.12	8	8.95	1858263	8.95	up	up	correct
HSBC.US	HSBC Holdings plc	20240312	37.98	38.085	37.84	38.01	2409455	38.01	up	up	correct
HSY.US	The Hershey Company	20240312	198.75	199.57	195.4	196.47	1957880	196.47	down	up	incorrect
HTD.US	John Hancock Tax	20240312	19.28	19.32	19.07	19.21	83100	19.21	down	up	incorrect
HTFB.US	Horizon Technology Finance Corporation	20240312	24.22	24.22	24.22	24.22	300	23.9135
HTGC.US	Hercules Capital Inc	20240312	18.23	18.29	18.1011	18.23	549443	18.23
HTH.US	Hilltop Holdings Inc	20240312	31.34	31.6	31.02	31.24	176239	31.24	down	up	incorrect
HTY.US	John Hancock Investments	20240312	5.14	5.14	5.1	5.12	37600	5.12	down	up	incorrect
HTZ.US	Hertz Global Holdings Inc Common Stock	20240312	7.84	7.935	7.7	7.83	2783890	7.83	down	up	incorrect
HUBB.US	Hubbell Incorporated	20240312	387.85	397.32	387.38	396.93	540643	396.93	up	up	correct
HUBS.US	HubSpot Inc	20240312	623.25	625.44	617.83	621.16	346154	621.16	down	down	correct
HUM.US	Humana Inc	20240312	346.33	348.37	340.09	345.15	1315848	344.2732	down	down	correct
HUN.US	Huntsman Corporation	20240312	26.22	26.23	25.86	26.02	1820749	25.7678	down	down	correct
HUYA.US	HUYA Inc	20240312	4.56	4.9	4.45	4.66	3179308	4.66	up	up	correct
HVT.US	Haverty Furniture Companies Inc	20240312	32.34	32.54	32.07	32.31	92907	32.31	down	down	correct
HWM.US	Howmet Aerospace Inc	20240312	65.05	66.2	64.39	66.07	5843624	66.07	up	up	correct
HXL.US	Hexcel Corporation	20240312	73.97	74.2	72.75	72.77	605941	72.77	down	down	correct
HY.US	Hyster	20240312	57.46	57.88	56.82	57.21	51094	57.21	down	down	correct
HYB.US	The New America High Income Fund Inc	20240312	7.23	7.28	7.23	7.26	30700	7.2202	up	down	incorrect
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20240312	12.12	12.19	12.0901	12.12	42690	12.0248
HYT.US	BlackRock Corporate High Yield Fund Inc	20240312	9.78	9.8	9.74	9.78	383100	9.7028
HZO.US	MarineMax Inc	20240312	31.36	31.36	30.8	31.03	196776	31.03	down	up	incorrect
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20240312	6.3	6.3	6.29	6.3	26700	6.3
IAG.US	IAMGOLD Corporation	20240312	3.11	3.14	3.015	3.09	10187230	3.09	down	up	incorrect
IBM.US	International Business Machines Corporation	20240312	192.46	199.18	192.15	197.78	5880075	197.78	up	up	correct
IBN.US	ICICI Bank Limited	20240312	26.04	26.2	26.01	26.13	2693592	26.13	up	up	correct
IBP.US	Installed Building Products Inc	20240312	236.77	241.97	234.89	240.48	140805	238.543	up	up	correct
ICD.US	Independence Contract Drilling Inc	20240312	1.84	1.84	1.69	1.7	50874	1.7	down	down	correct
ICE.US	Intercontinental Exchange Inc	20240312	137.05	138.22	136.64	136.99	1893333	136.5416	down	down	correct
ICL.US	ICL Group Ltd	20240312	4.99	5.03	4.96	5	978274	4.7806	up	up	correct
IDA.US	IDACORP Inc	20240312	90.61	91.34	90.34	91.26	688535	91.26	up	up	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20240312	10.36	10.37	10.33	10.34	43400	10.34	down	down	correct
IDT.US	IDT Corporation	20240312	37.7	38.41	37.25	38.41	71025	38.3594	up	up	correct
IEX.US	IDEX Corporation	20240312	239.13	240.98	238.05	240.76	216518	240.76	up	up	correct
IFF.US	International Flavors & Fragrances Inc.	20240312	81.34	81.67	80.78	81.2	1980900	80.813	down	down	correct
IFN.US	The India Fund Inc	20240312	21.05	21.05	20.85	20.94	92500	20.94	down	down	correct
IFS.US	Intercorp Financial Services Inc	20240312	28.41	28.41	27.83	27.94	38601	27.94	down	down	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20240312	8.69	8.77	8.67	8.76	88600	8.76	up	up	correct
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20240312	5.13	5.19	5.11	5.18	325800	5.18	up	up	correct
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20240312	17.25	17.29	17.2	17.26	33412	17.1898	up	up	correct
IGR.US	CBRE Clarion Global Real Estate Income Fund	20240312	5.34	5.39	5.29	5.38	493709	5.3187	up	up	correct
IGT.US	International Game Technology PLC	20240312	24.79	24.79	23.39	23.58	2030500	23.3611	down	down	correct
IH.US	iHuman Inc	20240312	1.95	2.03	1.94	1.94	20132	1.8328	down	down	correct
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20240312	5.33	5.36	5.31	5.35	18300	5.35	up	up	correct
IHG.US	InterContinental Hotels Group PLC	20240312	107.37	108.9	107.14	108.42	191960	108.42	up	up	correct
IHTA.US	Invesco High Income 2024 Target Term Fund	20240312	7.525	7.54	7.49	7.49	22400	7.4571	down	down	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20240312	23.2	23.28	23.1	23.15	56700	23.15	down	down	correct
IIIN.US	Insteel Industries Inc	20240312	35.25	35.25	34.755	34.99	67705	34.9602	down	down	correct
IIM.US	Invesco Value Municipal Income Trust	20240312	11.87	11.95	11.83	11.85	116900	11.8001	down	down	correct
IIPR.US	PA	20240312	27.39	28.34	27	28.34	4103	27.762	up	up	correct
IMAX.US	IMAX Corporation	20240312	16.92	17.07	16.7	16.81	543685	16.81	down	down	correct
INFA.US	Informatica Inc.	20240312	31.99	33.08	31.78	33.06	573806	33.06	up	up	correct
INFY.US	Infosys Limited	20240312	19.43	19.565	19.35	19.42	11415940	19.42	down	down	correct
ING.US	ING Groep N.V	20240312	15.28	15.44	15.27	15.43	4419545	15.43	up	up	correct
INGR.US	Ingredion Incorporated	20240312	117.93	117.94	116.05	117.93	392202	117.1511
INN.US	Summit Hotel Properties Inc	20240312	6.41	6.485	6.36	6.39	1212497	6.39	down	up	incorrect
INSI.US	Insight Select Income Fund	20240312	15.93	15.99	15.88	15.91	13700	15.91	down	up	incorrect
INSP.US	Inspire Medical Systems Inc	20240312	197.25	197.25	192.84	193.67	299155	193.67	down	up	incorrect
INST.US	Instructure Holdings Inc	20240312	21.05	21.68	20.8386	21.5	634823	21.5	up	down	incorrect
INVH.US	Invitation Homes Inc	20240312	35.07	35.36	34.89	35.2	2989147	34.9124	up	down	incorrect
IP.US	International Paper Company	20240312	36.55	36.69	36.02	36.13	2021862	36.13	down	down	correct
IPG.US	The Interpublic Group of Companies Inc	20240312	33	33.525	32.45	32.55	6121637	32.55	down	down	correct
IPI.US	Intrepid Potash Inc	20240312	20.19	20.3435	19.85	19.98	173966	19.98	down	down	correct
IQI.US	Invesco Quality Municipal Income Trust	20240312	9.69	9.69	9.63	9.66	126600	9.6201	down	up	incorrect
IQV.US	IQVIA Holdings Inc	20240312	258	261.66	256.49	259.1	839113	259.1	up	down	incorrect
IR.US	Ingersoll Rand Inc	20240312	89.35	91.02	88.71	90.86	1810295	90.86	up	down	incorrect
IRM.US	Iron Mountain Incorporated	20240312	80.62	81.11	80.08	80.87	1053650	80.2138	up	down	incorrect
IRRX.US	UN	20240312	10.86	10.86	10.86	10.86	0	10.86
IRS.US	WT	20240312	0.53	0.53	0.53	0.53	4	0.53
IRT.US	Independence Realty Trust Inc	20240312	16.11	16.25	15.71	15.84	1959495	15.6796	down	up	incorrect
ISD.US	PGIM High Yield Bond Fund Inc	20240312	13.11	13.15	13.08	13.12	101700	13.0148	up	down	incorrect
IT.US	Gartner Inc	20240312	466	476.99	465.58	476.16	321364	476.16	up	up	correct
ITGR.US	Integer Holdings Corporation	20240312	112.64	113.77	112.09	113.73	219469	113.73	up	up	correct
ITT.US	ITT Inc	20240312	126.49	127.4	126.09	127.28	167558	127.28	up	up	correct
ITUB.US	Itaú Unibanco Holding S.A	20240312	6.89	6.96	6.85	6.93	11319400	6.8773	up	up	correct
ITW.US	Illinois Tool Works Inc	20240312	262.33	263.545	260.29	262.88	1052956	261.4938	up	up	correct
IVR.US	PC	20240312	22.59	22.59	22.45	22.52	6600	22.52	down	down	correct
IVT.US	Inventrust Properties Corp	20240312	25.07	25.18	24.85	25.15	286355	24.9207	up	up	correct
IVZ.US	Invesco Ltd	20240312	15.83	15.93	15.35	15.58	5571209	15.58	down	down	correct
IX.US	ORIX Corporation	20240312	106.83	107.43	106.33	107.1	17648	107.1	up	up	correct
J.US	Jacobs Engineering Group Inc	20240312	148.13	149.43	147.22	149.18	385499	149.18	up	up	correct
JBGS.US	JBG SMITH Properties	20240312	17.17	17.39	17.06	17.15	561417	17.15	down	down	correct
JBK.US	Corporate Backed Trust Certificates Goldman Sachs Capital I Securities	20240312	25.57	25.57	25.57	25.57	0	25.57
JBL.US	Jabil Inc	20240312	147.72	149.84	145.8	149.6	1511218	149.6	up	up	correct
JBT.US	John Bean Technologies Corporation	20240312	102.43	104.735	101.7232	104.34	151834	104.34	up	up	correct
JCE.US	Nuveen Core Equity Alpha Fund	20240312	14.06	14.18	14.02	14.18	35700	13.862	up	up	correct
JCI.US	Johnson Controls International plc	20240312	61.39	62.09	61.015	61.99	4085357	61.99	up	up	correct
JEF.US	Jefferies Financial Group Inc	20240312	43.5	44.04	43.36	43.37	742603	43.37	down	down	correct
JELD.US	JELD	20240312	18.41	18.82	18.205	18.77	305194	18.77	up	up	correct
JEQ.US	Aberdeen Japan Equity Fund Inc	20240312	6.11	6.17	6.11	6.15	8800	6.15	up	up	correct
JFR.US	Nuveen Floating Rate Income Fund	20240312	8.7	8.75	8.69	8.75	591300	8.665	up	up	correct
JGH.US	Nuveen Global High Income Fund	20240312	12.65	12.68	12.62	12.67	57100	12.5664	up	up	correct
JHG.US	Janus Henderson Group plc	20240312	31.82	31.905	31.5503	31.73	594683	31.73	down	down	correct
JHI.US	John Hancock Investors Trust	20240312	12.99	12.99	12.83	12.93	36800	12.93	down	down	correct
JHS.US	John Hancock Income Securities Trust	20240312	10.72	10.79	10.69	10.79	62600	10.79	up	up	correct
JHX.US	James Hardie Industries plc	20240312	40.24	40.49	39.33	40.21	47427	40.21	down	down	correct
JILL.US	J.Jill Inc	20240312	25.16	25.2281	24.67	25.16	43910	25.16
JKS.US	JinkoSolar Holding Co. Ltd	20240312	29.55	29.57	28.38	28.49	852737	28.49	down	down	correct
JLL.US	Jones Lang LaSalle Incorporated	20240312	186.87	187.25	183.565	186.06	241520	186.06	down	down	correct
JLS.US	Nuveen Mortgage and Income Fund	20240312	17.77	17.97	17.77	17.8	23300	17.6586	up	up	correct
JMIA.US	Jumia Technologies AG	20240312	6.6	6.87	6.29	6.64	3253724	6.64	up	up	correct
JMM.US	Nuveen Multi	20240312	6.05	6.07	6.05	6.064	1733	6.0365	up	up	correct
JNJ.US	Johnson & Johnson	20240312	161.58	163.11	161.13	162.74	8018736	162.74	up	up	correct
JNPR.US	Juniper Networks Inc	20240312	37.14	37.17	36.79	36.85	3991408	36.85	down	down	correct
JOBY.US	WT	20240312	0.8292	0.8292	0.7901	0.791	5225	0.791	down	down	correct
JOE.US	The St. Joe Company	20240312	53.64	54.34	53.36	54.3	159966	54.3	up	up	correct
JOF.US	Japan Smaller Capitalization Fund Inc	20240312	7.86	7.88	7.81	7.88	26000	7.88	up	up	correct
JPC.US	Nuveen Preferred & Income Opportunities Fund	20240312	7.19	7.19	7.15	7.16	586200	7.1124	down	down	correct
JPI.US	Nuveen Preferred and Income Term Fund	20240312	18.95	18.9645	18.91	18.96	65898	18.8619	up	up	correct
JPM.US	PL	20240312	21.9	21.95	21.84	21.91	137818	21.91	up	up	correct
JQC.US	Nuveen Credit Strategies Income Fund	20240312	5.53	5.59	5.51	5.59	797000	5.5365	up	up	correct
JRI.US	Nuveen Real Asset Income and Growth Fund	20240312	11.6	11.66	11.57	11.65	70200	11.5497	up	up	correct
JRS.US	Nuveen Real Estate Income Fund	20240312	7.91	7.98	7.86	7.96	94800	7.79	up	up	correct
JWN.US	Nordstrom Inc	20240312	17.42	17.86	17.32	17.8	4238121	17.8	up	up	correct
K.US	Kellogg Company	20240312	54.12	54.26	53.58	53.85	2913800	53.85	down	down	correct
KAI.US	Kadant Inc	20240312	323.98	326.73	320.21	324.54	65218	324.54	up	up	correct
KAMN.US	Kaman Corporation	20240312	45.89	45.92	45.84	45.87	260228	45.6702	down	down	correct
KAR.US	KAR Auction Services Inc	20240312	15.85	15.975	15.74	15.91	359985	15.91	up	up	correct
KB.US	KB Financial Group Inc	20240312	55.2	55.39	54.05	54.3	294423	54.3	down	down	correct
KBH.US	KB Home	20240312	68.3	69.67	67.73	69.36	997350	69.36	up	up	correct
KBR.US	KBR Inc	20240312	61.17	61.29	60.54	60.94	1212741	60.7909	down	down	correct
KEN.US	Kenon Holdings Ltd	20240312	24.89	25	24.5	24.8352	4786	24.8352	down	down	correct
KEP.US	Korea Electric Power Corporation	20240312	9.18	9.215	9.09	9.18	137621	9.18
KEX.US	Kirby Corporation	20240312	86.52	87.88	86.27	87.7	333893	87.7	up	up	correct
KEY.US	PK	20240312	21.1	21.496	20.95	21.23	35485	21.23	up	up	correct
KEYS.US	Keysight Technologies Inc	20240312	153.13	153.13	151	152.08	1151010	152.08	down	down	correct
KF.US	The Korea Fund Inc	20240312	24.81	24.93	24.8	24.91	18800	24.91	up	up	correct
KFS.US	Kingsway Financial Services Inc	20240312	8.75	8.75	8.65	8.67	29038	8.67	down	down	correct
KFY.US	Korn Ferry	20240312	64.65	65.07	64.08	64.44	306900	64.109	down	down	correct
KGC.US	Kinross Gold Corporation	20240312	5.45	5.49	5.36	5.48	15917500	5.48	up	up	correct
KIM.US	PM	20240312	23.82	23.9	23.78	23.9	10989	23.5671	up	up	correct
KIND.US	Nextdoor Holdings Inc.	20240312	2.21	2.25	2.18	2.21	1283979	2.21
KIO.US	KKR Income Opportunities Fund	20240312	13.53	13.57	13.47	13.5	138800	13.3775	down	down	correct
KKRS.US	KKRS	20240312	20.5	20.5	20.27	20.47	18700	20.1824	down	down	correct
KMB.US	Kimberly	20240312	126.59	127.59	126.31	126.71	1888419	126.71	up	up	correct
KMI.US	Kinder Morgan Inc	20240312	17.93	18.02	17.89	17.94	8024651	17.94	up	up	correct
KMPR.US	Kemper Corporation	20240312	58.28	58.52	57.31	58.17	450392	58.17	down	down	correct
KMT.US	Kennametal Inc	20240312	24.91	25.08	24.73	24.88	324750	24.88	down	down	correct
KMX.US	CarMax Inc	20240312	81	82.57	80.6	82.01	1277692	82.01	up	up	correct
KN.US	Knowles Corporation	20240312	16.42	16.465	15.865	16	491064	16	down	down	correct
KNOP.US	KNOT Offshore Partners LP	20240312	5.22	5.32	5.22	5.25	45060	5.25	up	up	correct
KNX.US	Knight	20240312	56.49	57.015	56.38	56.74	966319	56.74	up	up	correct
KO.US	The Coca	20240312	60.32	60.75	60.21	60.5	12684650	60.0199	up	up	correct
KODK.US	Eastman Kodak Company	20240312	5.23	5.2999	5.1	5.21	979299	5.21	down	down	correct
KOF.US	Coca	20240312	97.16	98.79	96.84	98.39	205734	98.39	up	up	correct
KOP.US	Koppers Holdings Inc	20240312	53.27	53.61	52.53	53.1	182821	53.1	down	down	correct
KORE.US	KORE Group Holdings Inc	20240312	0.85	0.85	0.76	0.78	47256	0.78	down	down	correct
KOS.US	Kosmos Energy Ltd	20240312	5.53	5.54	5.43	5.45	5087974	5.45	down	down	correct
KR.US	The Kroger Co	20240312	55	55.75	54.97	55.31	5802491	55.31	up	up	correct
KRC.US	Kilroy Realty Corporation	20240312	35.37	35.71	34.7	35.31	792452	34.7759	down	down	correct
KREF.US	PA	20240312	17.7	18.19	17.4501	18.08	73004	18.08	up	up	correct
KRG.US	Kite Realty Group Trust	20240312	21.11	21.295	21.04	21.25	1344975	21.25	up	up	correct
KRO.US	Kronos Worldwide Inc	20240312	11.1	11.5	11.08	11.31	397551	11.31	up	up	correct
KRP.US	Kimbell Royalty Partners LP	20240312	15.25	15.275	15.11	15.27	396847	15.27	up	up	correct
KSM.US	DWS Strategic Municipal Income Trust	20240312	8.89	8.95	8.89	8.95	51955	8.9201	up	up	correct
KSS.US	Kohl's Corporation	20240312	26.199	28.0325	25.175	25.36	13206780	24.8536	down	down	correct
KT.US	KT Corporation	20240312	14.39	14.43	14.3	14.42	1362764	14.42	up	up	correct
KTB.US	Kontoor Brands Inc	20240312	60.45	60.87	60.21	60.35	561566	60.35	down	down	correct
KTF.US	DWS Municipal Income Trust	20240312	9.01	9.03	9	9.02	117600	8.9851	up	up	correct
KTH.US	Corts Trust For Peco Energy Capital Trust III	20240312	28.83	28.8301	28.83	28.8301	348	28.8301	up	up	correct
KTN.US	Credit	20240312	26.67	26.82	26.67	26.7	3000	26.7	up	down	incorrect
KUKE.US	Kuke Music Holding Limited	20240312	2.43	2.43	2.34	2.35	2676	2.35	down	up	incorrect
KW.US	Kennedy	20240312	8.33	8.33	8.09	8.24	2227290	7.9943	down	up	incorrect
KWR.US	Quaker Chemical Corporation	20240312	199.93	200.18	197.62	199.86	96483	199.86	down	up	incorrect
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20240312	9.54	9.645	9.46	9.63	520751	9.63	up	down	incorrect
L.US	Loews Corporation	20240312	76.01	76.235	75.71	76.21	618850	76.21	up	down	incorrect
LAC.US	Lithium Americas Corp	20240312	5.84	5.91	5.505	5.63	2504993	5.63	down	up	incorrect
LAD.US	Lithia Motors Inc	20240312	284.73	287.37	281.62	286.02	263497	286.02	up	down	incorrect
LADR.US	Ladder Capital Corp	20240312	10.98	11.06	10.9	11.05	438672	10.8175	up	down	incorrect
LAW.US	CS Disco Inc.	20240312	6.85	6.9	6.74	6.89	123594	6.89	up	down	incorrect
LAZ.US	Lazard Ltd	20240312	39.15	39.15	37.83	38.26	1260344	38.26	down	up	incorrect
LBRT.US	Liberty Oilfield Services Inc	20240312	21.43	21.6293	21.16	21.4	2644230	21.4	down	up	incorrect
LC.US	LendingClub Corporation	20240312	7.95	8	7.74	7.82	1145128	7.82	down	up	incorrect
LCII.US	LCI Industries	20240312	116.36	116.36	111.95	112.25	275122	112.25	down	down	correct
LCW.US	UN	20240312	11	11	11	11	0	11
LDI.US	loanDepot Inc	20240312	2.6	2.6	2.47	2.54	333246	2.54	down	down	correct
LDOS.US	Leidos Holdings Inc	20240312	127.07	127.48	125.871	127.24	893992	126.8625	up	up	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20240312	20.1	20.15	20.07	20.07	113459	20.07	down	down	correct
LEA.US	Lear Corporation	20240312	141.13	142.74	140.15	141.37	650322	141.37	up	up	correct
LEG.US	Leggett & Platt Incorporated	20240312	20.37	20.48	19.12	19.38	3425800	18.9188	down	down	correct
LEJU.US	Leju Holdings Limited	20240312	1.3867	1.3867	1.32	1.33	3663	1.33	down	up	incorrect
LEN.US	Lennar Corporation	20240312	163.31	166.34	162.38	165.97	2104520	165.97	up	down	incorrect
LEO.US	BNY Mellon Strategic Municipals Inc	20240312	6.07	6.09	6.04	6.06	250184	6.041	down	up	incorrect
LEVI.US	Levi Strauss & Co	20240312	18.3	18.73	18.2	18.54	2044943	18.54	up	down	incorrect
LFT.US	PA	20240312	19.84	19.84	19.84	19.84	288	19.3705
LGF.US	B	20240312	9.45	9.535	9.21	9.27	669479	9.27	down	up	incorrect
LGI.US	Lazard Global Total Return and Income Fund Inc	20240312	16	16.15	16	16.14	23338	16.14	up	up	correct
LH.US	Laboratory Corporation of America Holdings	20240312	217.99	218.51	216.295	216.86	395554	216.86	down	down	correct
LHX.US	L3Harris Technologies Inc	20240312	213.35	214.7	212.17	213.6	926015	213.6	up	up	correct
LII.US	Lennox International Inc	20240312	464.65	471.96	462.03	469.27	141283	468.2037	up	up	correct
LIN.US	Linde plc	20240312	467.39	473.21	466.89	471.47	3259369	470.08	up	up	correct
LITB.US	LightInTheBox Holding Co. Ltd	20240312	0.8034	0.8449	0.802	0.8105	137043	0.8105	up	up	correct
LL.US	Lumber Liquidators Holdings Inc	20240312	1.99	2.0258	1.91	1.96	286162	1.96	down	down	correct
LLY.US	Eli Lilly and Company	20240312	740.96	755.97	738.01	754.95	2701718	754.95	up	up	correct
LMND.US	Lemonade Inc	20240312	17.49	17.64	16.58	16.87	1636328	16.87	down	down	correct
LMT.US	Lockheed Martin Corporation	20240312	432.92	435.775	432.35	434.91	825086	434.91	up	up	correct
LNC.US	Lincoln National Corporation	20240312	27.22	27.33	26.44	26.77	1765123	26.77	down	down	correct
LND.US	BrasilAgro	20240312	4.83	4.83	4.77	4.78	14900	4.78	down	down	correct
LNN.US	Lindsay Corporation	20240312	115.53	115.78	113.61	113.99	60451	113.99	down	down	correct
LOCL.US	Local Bounti Corporation	20240312	2.67	2.7496	2.67	2.68	44536	2.68	up	up	correct
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20240312	6.62	6.79	6.58	6.68	212953	6.68	up	up	correct
LOW.US	Lowe's Companies Inc	20240312	241.69	244.47	241.11	243.26	2095414	243.26	up	up	correct
LPG.US	Dorian LPG Ltd	20240312	38.21	38.97	37.59	37.63	704430	37.63	down	down	correct
LPL.US	LG Display Co. Ltd	20240312	4.12	4.155	4.08	4.14	188241	4.14	up	up	correct
LPX.US	Louisiana	20240312	76.36	76.66	75.48	76.57	910169	76.57	up	up	correct
LRN.US	Stride Inc	20240312	61.12	61.88	60.8	61.82	909583	61.82	up	up	correct
LSPD.US	Lightspeed POS Inc	20240312	13.45	13.515	13.265	13.45	601006	13.45
LTC.US	LTC Properties Inc	20240312	32.04	32.33	32	32.31	171170	32.1209	up	up	correct
LTH.US	Life Time Group Holdings Inc.	20240312	14.67	14.89	14.46	14.48	766711	14.48	down	down	correct
LU.US	Lufax Holding Ltd	20240312	2.77	2.93	2.73	2.91	3681213	2.91	up	up	correct
LUMN.US	Lumen Technologies Inc	20240312	1.75	1.766	1.675	1.72	7817474	1.72	down	up	incorrect
LUV.US	Southwest Airlines Co	20240312	30.745	30.78	28.52	28.76	41071152	28.76	down	up	incorrect
LVS.US	Las Vegas Sands Corp	20240312	52.77	53.345	52.6	52.95	2965525	52.95	up	down	incorrect
LW.US	Lamb Weston Holdings Inc	20240312	102.44	103.55	101.78	103.1	1352360	103.1	up	down	incorrect
LXFR.US	Luxfer Holdings PLC	20240312	10.58	10.6105	10.1	10.17	104559	10.17	down	up	incorrect
LXP.US	PC	20240312	45.75	45.96	45.5	45.8999	2405	45.8999	up	down	incorrect
LXU.US	LSB Industries Inc	20240312	7.49	7.56	7.35	7.38	412062	7.38	down	up	incorrect
LYB.US	LyondellBasell Industries N.V	20240312	100.76	101.28	100.52	100.53	2600471	100.53	down	up	incorrect
LYG.US	Lloyds Banking Group plc	20240312	2.51	2.5284	2.5	2.51	10918340	2.51
LYV.US	Live Nation Entertainment Inc	20240312	100.59	102.545	100.34	101.9	1900458	101.9	up	up	correct
LZB.US	La	20240312	36.67	36.76	36.06	36.34	441445	36.34	down	down	correct
M.US	Macy's Inc	20240312	20.42	21.125	20.3	20.86	8225015	20.687	up	up	correct
MA.US	Mastercard Incorporated	20240312	470.53	474.37	468.71	472.87	1853933	472.87	up	up	correct
MAA.US	PI	20240312	57.7146	57.7146	57.7146	57.7146	50	56.6595
MAC.US	The Macerich Company	20240312	15.86	16.08	15.7402	15.9	1441747	15.9	up	up	correct
MAIN.US	Main Street Capital Corporation	20240312	46.02	46.22	45.7	46.15	249339	45.8492	up	up	correct
MAN.US	ManpowerGroup Inc	20240312	73.76	75.025	73.615	74.28	285968	74.28	up	up	correct
MANU.US	Manchester United plc	20240312	14.51	14.51	14	14.36	883472	14.36	down	down	correct
MAS.US	Masco Corporation	20240312	75.26	76.24	74.81	75.56	2326859	75.56	up	down	incorrect
MATX.US	Matson Inc	20240312	108.41	109.55	107.135	109.28	219336	109.28	up	down	incorrect
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20240312	8.16	8.18	8.12	8.15	76400	8.119	down	up	incorrect
MAX.US	MediaAlpha Inc	20240312	19.55	20.235	19.48	19.75	385497	19.75	up	down	incorrect
MBI.US	MBIA Inc	20240312	6.63	6.72	6.505	6.68	335744	6.68	up	down	incorrect
MC.US	Moelis & Company	20240312	53.31	53.49	52.41	52.42	567192	52.42	down	down	correct
MCB.US	Metropolitan Bank Holding Corp	20240312	39.39	39.91	38.73	38.88	93393	38.88	down	down	correct
MCD.US	McDonald's Corporation	20240312	295.68	296.36	293.54	294.31	2233100	294.31	down	down	correct
MCI.US	Barings Corporate Investors	20240312	18.43	18.5	18.21	18.26	33100	18.26	down	down	correct
MCK.US	McKesson Corporation	20240312	527.4	531.45	523.54	531.24	516514	531.24	up	up	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20240312	7.38	7.46	7.32	7.41	67400	7.2295	up	up	correct
MCO.US	Moody's Corporation	20240312	387.35	390.77	385.02	388.93	337412	388.93	up	up	correct
MCR.US	MFS Charter Income Trust	20240312	6.29	6.29	6.26	6.26	38400	6.26	down	down	correct
MCS.US	The Marcus Corporation	20240312	14.3	14.36	14.11	14.22	229569	14.22	down	down	correct
MCW.US	Mister Car Wash Inc.	20240312	7.71	7.95	7.63	7.81	1324927	7.81	up	up	correct
MCY.US	Mercury General Corporation	20240312	47.31	47.645	46.935	47.14	296537	47.14	down	down	correct
MD.US	MEDNAX Inc	20240312	9.06	9.425	8.92	9.36	1200666	9.36	up	up	correct
MDC.US	M.D.C. Holdings Inc	20240312	62.71	62.76	62.685	62.7	1278930	62.7	down	down	correct
MDT.US	Medtronic plc	20240312	85.15	86.09	84.9	85.74	4562200	85.036	up	up	correct
MDU.US	MDU Resources Group Inc	20240312	22.41	22.98	22.38	22.94	1997049	22.815	up	up	correct
MEC.US	Mayville Engineering Company Inc	20240312	13.2	13.32	12.82	13.23	44025	13.23	up	up	correct
MED.US	Medifast Inc	20240312	37.59	37.59	35.8617	36.6	471674	36.6	down	down	correct
MEG.US	Montrose Environmental Group Inc	20240312	41.08	41.32	39.7	40.46	393797	40.46	down	down	correct
MEGI.US	MainStay CBRE Global Infrastructure Megatrends Fund	20240312	12.67	12.71	12.55	12.64	157800	12.64	down	down	correct
MEI.US	Methode Electronics Inc	20240312	13.59	13.67	13.12	13.26	718709	13.26	down	up	incorrect
MER.US	PK	20240312	25.62	25.7499	25.62	25.7413	14950	25.3382	up	down	incorrect
MET.US	PF	20240312	21.41	21.4499	21.13	21.33	137964	21.33	down	up	incorrect
MFA.US	PC	20240312	21.58	21.66	21.56	21.6	40450	21.6	up	down	incorrect
MFC.US	Manulife Financial Corporation	20240312	23.76	23.92	23.58	23.91	1775360	23.91	up	down	incorrect
MFG.US	Mizuho Financial Group Inc	20240312	4.01	4.03	3.9805	4.02	1072025	4.02	up	down	incorrect
MFM.US	MFS Municipal Income Trust	20240312	5.36	5.39	5.31	5.32	92218	5.32	down	down	correct
MFV.US	MFS Special Value Trust	20240312	4.37	4.37	4.35	4.35	45100	4.35	down	down	correct
MG.US	Mistras Group Inc	20240312	8.83	8.83	8.33	8.59	123851	8.59	down	down	correct
MGA.US	Magna International Inc	20240312	54.18	54.33	53.47	53.6	1012963	53.6	down	down	correct
MGF.US	MFS Government Markets Income Trust	20240312	3.08	3.09	3.06	3.09	80000	3.09	up	up	correct
MGM.US	MGM Resorts International	20240312	42.77	43.28	42.63	42.8	2659078	42.8	up	up	correct
MGR.US	Affiliated Managers Group Inc	20240312	24.483	24.49	24.06	24.3	15298	23.9337	down	down	correct
MGRB.US	MGRB	20240312	19.68	20.02	19.67	19.96	6100	19.6584	up	up	correct
MGRD.US	MGRD	20240312	17.85	17.85	17.58	17.78	6800	17.516	down	down	correct
MGY.US	Magnolia Oil & Gas Corporation	20240312	23.73	23.95	23.56	23.84	2925279	23.84	up	up	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20240312	12.14	12.14	12.08	12.09	111300	12.0369	down	down	correct
MHF.US	Western Asset Municipal High Income Fund Inc	20240312	6.63	6.67	6.6	6.62	60073	6.5867	down	down	correct
MHI.US	Pioneer Municipal High Income Fund Inc	20240312	8.94	8.95	8.91	8.92	84600	8.8861	down	down	correct
MHK.US	Mohawk Industries Inc	20240312	120.37	121.755	119.01	119.65	546380	119.65	down	down	correct
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20240312	15.71	15.81	15.69	15.78	4300	15.78	up	up	correct
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20240312	10.72	10.77	10.71	10.75	66300	10.706	up	up	correct
MHNC.US	Maiden Holdings North America Ltd	20240312	18.06	18.1391	18.06	18.0971	3500	18.0971	up	up	correct
MIN.US	MFS Intermediate Income Trust	20240312	2.64	2.66	2.63	2.64	1424300	2.64
MIO.US	MIO	20240312	11.19	11.2	11.15	11.16	33400	11.1111	down	down	correct
MIR.US	Mirion Technologies Inc	20240312	10.07	10.12	9.92	10.11	2169027	10.11	up	up	correct
MITT.US	PC	20240312	23.345	23.37	23.3	23.37	2623	23.37	up	up	correct
MIXT.US	MiX Telematics Limited	20240312	9.35	9.94	9.15	9.77	303726	9.77	up	up	correct
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20240312	11.5	11.53	11.49	11.52	15600	11.4731	up	up	correct
MKC.US	V	20240312	70	70.2	68.55	69.15	1100	69.15	down	down	correct
MKL.US	Markel Corporation	20240312	1499.1	1511.47	1492.38	1498.63	38574	1498.63	down	down	correct
ML.US	MoneyLion Inc	20240312	65.27	65.69	62	65.68	366334	65.68	up	up	correct
MLI.US	Mueller Industries Inc	20240312	51.9	51.92	50.97	51.86	476954	51.6601	down	down	correct
MLM.US	Martin Marietta Materials Inc	20240312	597.03	603.53	595.755	603.16	312564	603.16	up	up	correct
MLNK.US	MeridianLink Inc.	20240312	18.34	18.34	17.54	17.78	226606	17.78	down	down	correct
MLP.US	Maui Land & Pineapple Company Inc	20240312	20.73	21.5	20.56	21.01	43802	21.01	up	up	correct
MLR.US	Miller Industries Inc	20240312	47.53	48.79	47.41	48.13	51014	47.937	up	up	correct
MMC.US	Marsh & McLennan Companies Inc	20240312	206	207.74	205.43	207.35	1087692	207.35	up	up	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20240312	16.49	16.5	16.43	16.47	125000	16.41	down	down	correct
MMI.US	Marcus & Millichap Inc	20240312	33.94	33.94	33.18	33.47	320940	33.47	down	down	correct
MMM.US	3M Company	20240312	100.2	100.85	97.152	98.72	13994420	98.72	down	down	correct
MMS.US	Maximus Inc	20240312	83.96	85.419	83.8	84.96	168412	84.96	up	up	correct
MMT.US	MFS Multimarket Income Trust	20240312	4.6	4.62	4.6	4.61	24600	4.61	up	up	correct
MMU.US	Western Asset Managed Municipals Fund Inc	20240312	10.22	10.32	10.2	10.28	569716	10.2257	up	up	correct
MNSO.US	MINISO Group Holding Limited	20240312	19.28	19.75	17.4	18.22	6594100	17.9583	down	down	correct
MO.US	Altria Group Inc	20240312	42.77	43.2793	42.77	43.05	13814516	42.1114	up	up	correct
MOD.US	Modine Manufacturing Company	20240312	82	85.35	81.28	84.97	982671	84.97	up	up	correct
MODN.US	Model N Inc	20240312	25.34	25.573	25.025	25.29	228929	25.29	down	down	correct
MOG.US	A	20240312	149.2	151.77	148.35	151	91346	151	up	up	correct
MOGU.US	MOGU Inc	20240312	1.89	1.89	1.89	1.89	214	1.89
MOH.US	Molina Healthcare Inc	20240312	402.59	409.59	398.64	402.55	449627	402.55	down	down	correct
MOS.US	The Mosaic Company	20240312	31.76	31.76	31.06	31.36	3321728	31.36	down	down	correct
MOV.US	Movado Group Inc	20240312	27.47	27.59	27.11	27.48	280578	27.48	up	up	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20240312	12.03	12.14	12.03	12.14	10300	12.0922	up	up	correct
MPC.US	Marathon Petroleum Corporation	20240312	181.35	182.95	178.65	181.2	2744106	181.2	down	down	correct
MPLX.US	MPLX LP	20240312	40.63	40.93	40.53	40.7	1385787	40.7	up	up	correct
MPV.US	Barings Participation Investors	20240312	16.03	16.12	15.88	16.12	13200	16.12	up	up	correct
MPW.US	Medical Properties Trust Inc	20240312	4.19	4.32	4.17	4.26	12683360	4.26	up	up	correct
MPX.US	Marine Products Corporation	20240312	10.74	10.75	10.41	10.43	21756	10.43	down	down	correct
MQT.US	BlackRock MuniYield Quality Fund II Inc	20240312	10.51	10.54	10.49	10.5	27700	10.4511	down	down	correct
MQY.US	BlackRock MuniYield Quality Fund Inc	20240312	12.45	12.45	12.4	12.43	122000	12.3722	down	down	correct
MRC.US	MRC Global Inc	20240312	12.15	12.16	11.99	12.15	257055	12.15
MRK.US	Merck & Co. Inc	20240312	123	123.21	121.43	122.66	11621800	121.8868	down	down	correct
MRO.US	Marathon Oil Corporation	20240312	24.96	25.19	24.76	25.13	9599957	25.13	up	up	correct
MS.US	PL	20240312	23.16	23.16	22.967	23.01	24486	22.7085	down	down	correct
MSA.US	MSA Safety Incorporated	20240312	184.54	187.27	184.345	186.92	101670	186.92	up	up	correct
MSB.US	Mesabi Trust	20240312	18.28	18.28	17.58	17.84	30770	17.84	down	down	correct
MSC.US	Studio City International Holdings Limited	20240312	6.7	6.7	6.7	6.7	66	6.7
MSCI.US	MSCI Inc	20240312	567.6	578.645	561.39	565.8	366361	565.8	down	down	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20240312	7.32	7.32	7.26	7.27	54496	7.0653	down	down	correct
MSI.US	Motorola Solutions Inc	20240312	338.61	340.8	336.07	340.42	645037	339.4493	up	down	incorrect
MSM.US	MSC Industrial Direct Co. Inc	20240312	96.95	97.57	96.365	96.91	297688	96.91	down	up	incorrect
MT.US	ArcelorMittal	20240312	27.02	27.07	26.71	27.05	2322372	27.05	up	down	incorrect
MTB.US	M&T Bank Corporation	20240312	142.91	144.29	142.15	143.24	843783	143.24	up	down	incorrect
MTD.US	Mettler	20240312	1300	1304.93	1288.19	1288.31	128423	1288.31	down	up	incorrect
MTDR.US	Matador Resources Company	20240312	64.74	64.95	64.1	64.92	750545	64.92	up	up	correct
MTG.US	MGIC Investment Corporation	20240312	20.82	21.085	20.755	20.93	2506833	20.93	up	up	correct
MTH.US	Meritage Homes Corporation	20240312	157.51	160.725	155.14	159.92	404242	159.1762	up	up	correct
MTN.US	Vail Resorts Inc	20240312	215	229.44	215	226.25	1004957	223.9536	up	up	correct
MTR.US	Mesa Royalty Trust	20240312	10.79	10.79	9.5054	9.965	10344	9.9385	down	down	correct
MTRN.US	Materion Corporation	20240312	130.97	131.79	129.79	131.04	87301	131.04	up	up	correct
MTW.US	The Manitowoc Company Inc	20240312	13.43	13.45	13.18	13.19	261903	13.19	down	down	correct
MTX.US	Minerals Technologies Inc	20240312	72.54	72.54	71.21	72.19	100110	72.19	down	down	correct
MTZ.US	MasTec Inc	20240312	89.01	89.46	87.08	88.15	652484	88.15	down	down	correct
MUA.US	BlackRock MuniAssets Fund Inc	20240312	11.03	11.03	10.94	10.97	67900	10.9143	down	down	correct
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20240312	11.21	11.24	11.13	11.15	187100	11.101	down	down	correct
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20240312	10.11	10.15	10.11	10.11	51700	10.065
MUFG.US	Mitsubishi UFJ Financial Group Inc	20240312	10.41	10.5287	10.3805	10.48	2562055	10.48	up	up	correct
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20240312	12.05	12.05	12.01	12.04	289000	11.9851	down	down	correct
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20240312	11.54	11.54	11.5	11.52	122000	11.4703	down	down	correct
MUR.US	Murphy Oil Corporation	20240312	41.93	42.33	41.705	42.14	2292936	42.14	up	up	correct
MUSA.US	Murphy USA Inc	20240312	406.29	410.65	404.95	407.81	214645	407.81	up	up	correct
MUX.US	McEwen Mining Inc	20240312	8.04	8.3	7.8001	8.3	584734	8.3	up	up	correct
MVF.US	BlackRock MuniVest Fund Inc	20240312	7.12	7.12	7.08	7.1	118900	7.0702	down	down	correct
MVO.US	MV Oil Trust	20240312	9.35	9.47	9.33	9.45	33600	9.45	up	up	correct
MVT.US	BlackRock MuniVest Fund II Inc	20240312	11.17	11.17	10.9	10.93	66800	10.8791	down	down	correct
MWA.US	Mueller Water Products Inc	20240312	15.67	15.7	15.51	15.61	580991	15.61	down	down	correct
MX.US	Magnachip Semiconductor Corporation	20240312	5.55	5.57	5.44	5.5	272116	5.5	down	down	correct
MXE.US	Mexico Equity & Income Fund Inc	20240312	11.03	11.45	11.02	11.15	20500	11.15	up	up	correct
MXF.US	The Mexico Fund Inc	20240312	18.07	18.15	18.01	18.04	22400	18.04	down	down	correct
MXL.US	MaxLinear Inc	20240312	20.73	20.73	19.6	19.65	467882	19.65	down	down	correct
MYD.US	BlackRock MuniYield Fund Inc	20240312	11.27	11.27	11.17	11.21	230600	11.1564	down	down	correct
MYE.US	Myers Industries Inc	20240312	20.99	21.29	20.77	21.17	194986	21.0355	up	up	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20240312	11.5	11.52	11.45	11.48	247300	11.4241	down	down	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20240312	10.55	10.6	10.54	10.58	95000	10.5361	up	up	correct
MYTE.US	MYT Netherlands Parent B.V	20240312	3.92	3.95	3.8	3.93	53589	3.93	up	up	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20240312	11.18	11.19	11.11	11.14	591600	11.0911	down	up	incorrect
NAD.US	Nuveen Quality Municipal Income Fund	20240312	11.43	11.43	11.38	11.42	539900	11.3681	down	up	incorrect
NAN.US	Nuveen New York Quality Municipal Income Fund	20240312	11	11.03	10.96	11.01	88200	10.9611	up	down	incorrect
NAPA.US	The Duckhorn Portfolio Inc	20240312	9.09	9.13	8.88	8.97	1875823	8.97	down	up	incorrect
NAT.US	Nordic American Tankers Limited	20240312	4.03	4.08	3.99	4.04	2687951	3.9197	up	down	incorrect
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20240312	11.01	11.05	11.01	11.05	7500	11.007	up	down	incorrect
NBB.US	Nuveen Taxable Municipal Income Fund	20240312	15.6	15.65	15.58	15.6	69000	15.5258
NBHC.US	National Bank Holdings Corporation	20240312	34.74	34.75	34.17	34.22	113732	34.22	down	up	incorrect
NBR.US	Nabors Industries Ltd	20240312	84.46	84.53	81.35	82.6	207017	82.6	down	down	correct
NBXG.US	Neuberger Berman Next Generation Connectivity Fund Inc	20240312	11.98	11.99	11.85	11.94	266700	11.8393	down	down	correct
NC.US	NACCO Industries Inc	20240312	29.75	30.44	29.12	29.12	26445	29.12	down	down	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20240312	8.94	8.95	8.89	8.95	62400	8.9207	up	up	correct
NCLH.US	Norwegian Cruise Line Holdings Ltd	20240312	19.8	19.85	19.14	19.56	13486890	19.56	down	down	correct
NCV.US	PA	20240312	21.7613	21.7613	21.7613	21.7613	228	21.7613
NCZ.US	PA	20240312	21.1254	21.1254	21.1254	21.1254	339	21.1254
NDMO.US	Nuveen Dynamic Municipal Opportunities Fund	20240312	11.06	11.13	10.99	11.01	148500	10.9481	down	down	correct
NDP.US	Tortoise Energy Independence Fund Inc	20240312	31.58	32	31.58	31.91	9200	31.91	up	down	incorrect
NE.US	Noble Corporation	20240312	45.1	45.6	44.65	45.49	948660	45.49	up	down	incorrect
NEA.US	Nuveen AMT	20240312	11.1	11.14	11.06	11.11	702300	11.0591	up	down	incorrect
NEM.US	Newmont Corporation	20240312	34.49	34.5	33.675	33.88	14192170	33.88	down	up	incorrect
NEP.US	NextEra Energy Partners LP	20240312	29	29.3	28.58	28.78	834730	28.78	down	up	incorrect
NET.US	Cloudflare Inc	20240312	97.47	98.3899	95.38	96.75	2863058	96.75	down	up	incorrect
NEU.US	NewMarket Corporation	20240312	617.3	618.43	607.46	610.77	46443	608.289	down	up	incorrect
NEXA.US	Nexa Resources S.A	20240312	6.81	6.97	6.81	6.97	13929	6.97	up	up	correct
NFG.US	National Fuel Gas Company	20240312	51.76	52.06	51.19	51.57	340700	51.0808	down	down	correct
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20240312	12.38	12.5	12.34	12.46	244800	12.46	up	up	correct
NGG.US	National Grid plc	20240312	68.15	68.19	67.085	67.49	333526	67.49	down	down	correct
NGL.US	PC	20240312	28.05	28.1	28.03	28.0999	7508	28.0999	up	up	correct
NGS.US	Natural Gas Services Group Inc	20240312	17.05	17.59	17.05	17.36	42165	17.36	up	up	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20240312	17.6	18.07	17.57	18.02	75302	18.02	up	up	correct
NGVT.US	Ingevity Corporation	20240312	46.73	46.73	45.515	45.99	159033	45.99	down	down	correct
NHI.US	National Health Investors Inc	20240312	59.87	59.87	59.1	59.56	199891	58.6894	down	down	correct
NI.US	PB	20240312	24.98	24.99	24.98	24.98	39441	24.98
NIE.US	AllianzGI Equity & Convertible Income Fund	20240312	21.87	21.96	21.73	21.93	72600	21.93	up	up	correct
NIM.US	Nuveen Select Maturities Municipal Fund	20240312	8.92	8.94	8.92	8.94	19200	8.914	up	up	correct
NINE.US	Nine Energy Service Inc	20240312	2.34	2.34	2.08	2.12	979798	2.12	down	down	correct
NIO.US	NIO Inc	20240312	6.19	6.3	6.09	6.19	38392941	6.19
NJR.US	New Jersey Resources Corporation	20240312	42.82	42.95	42.34	42.77	457031	42.77	down	down	correct
NKE.US	NIKE Inc	20240312	100.79	101.365	99.65	100.18	7040889	100.18	down	down	correct
NKX.US	Nuveen California AMT	20240312	11.7	11.72	11.67	11.71	98400	11.659	up	up	correct
NL.US	NL Industries Inc	20240312	6.29	6.4499	6.17	6.34	37878	6.34	up	up	correct
NLY.US	PI	20240312	24.95	25.05	24.83	24.98	31294	24.98	up	up	correct
NM.US	PH	20240312	3.75	3.75	3.75	3.75	550	3.75
NMAI.US	Nuveen Multi	20240312	12.54	12.54	12.49	12.5	94200	12.1	down	down	correct
NMCO.US	Nuveen Municipal Credit Opportunities Fund	20240312	10.69	10.69	10.57	10.62	147900	10.5703	down	down	correct
NMG.US	Nouveau Monde Graphite Inc	20240312	2.37	2.41	2.3107	2.37	45092	2.37
NMI.US	Nuveen Municipal Income Fund Inc	20240312	9.27	9.27	9.23	9.27	7800	9.2342
NMM.US	Navios Maritime Partners L.P	20240312	44.92	45.88	44.37	45.36	334311	45.36	up	up	correct
NMR.US	Nomura Holdings Inc	20240312	6.02	6.1	6.02	6.09	1648647	6.09	up	up	correct
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20240312	11.28	11.311	11.266	11.29	9100	11.24	up	up	correct
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20240312	10.8	10.82	10.79	10.81	31600	10.768	up	up	correct
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20240312	10.59	10.59	10.46	10.47	470600	10.422	down	up	incorrect
NNI.US	Nelnet Inc	20240312	88.15	89.02	87.8	88.32	90932	88.32	up	down	incorrect
NNN.US	National Retail Properties Inc	20240312	42.74	42.775	42.12	42.58	1540108	42.58	down	up	incorrect
NNY.US	Nuveen New York Municipal Value Fund Inc	20240312	8.4	8.42	8.36	8.4	75500	8.372
NOA.US	North American Construction Group Ltd	20240312	25.44	25.44	24.94	25.17	70681	25.17	down	up	incorrect
NOAH.US	Noah Holdings Limited	20240312	11.35	11.475	11	11.09	194124	11.09	down	up	incorrect
NOC.US	Northrop Grumman Corporation	20240312	456.55	460.9	454.53	458.84	1213627	458.84	up	down	incorrect
NOK.US	Nokia Corporation	20240312	3.64	3.66	3.61	3.66	12719460	3.66	up	up	correct
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20240312	10.17	10.24	10.17	10.21	11600	10.17	up	up	correct
NOMD.US	Nomad Foods Limited	20240312	19.69	19.87	19.6	19.84	506191	19.84	up	up	correct
NOV.US	NOV Inc	20240312	17.95	17.97	17.67	17.89	2655448	17.84	down	down	correct
NOVA.US	Sunnova Energy International Inc	20240312	5.21	5.21	4.81	5.1	16484800	5.1	down	down	correct
NOW.US	ServiceNow Inc	20240312	764.32	793	762.98	789.56	1530337	789.56	up	up	correct
NPCT.US	Nuveen Core Plus Impact Fund	20240312	10.41	10.41	10.33	10.36	108600	10.2683	down	down	correct
NPK.US	National Presto Industries Inc	20240312	75.81	75.99	75.0401	75.95	25783	75.95	up	up	correct
NPO.US	EnPro Industries Inc	20240312	155.58	157.98	153.65	157.83	65188	157.83	up	up	correct
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20240312	11.09	11.15	11.09	11.12	10700	11.0752	up	up	correct
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20240312	11.81	11.84	11.79	11.8	79800	11.7541	down	down	correct
NR.US	Newpark Resources Inc	20240312	6.85	6.97	6.715	6.96	548324	6.96	up	up	correct
NREF.US	PA	20240312	21.9	21.9	21.75	21.89	1289	21.89	down	down	correct
NRG.US	NRG Energy Inc	20240312	60.4	62.33	60.23	62.3	2915409	62.3	up	up	correct
NRK.US	Nuveen New York AMT	20240312	11.01	11.07	11.01	11.07	231500	11.023	up	up	correct
NRP.US	Natural Resource Partners L.P	20240312	93.005	93.2	86.5215	88.26	43547	85.8329	down	down	correct
NRT.US	North European Oil Royalty Trust	20240312	5.38	5.4499	5.34	5.37	33596	5.37	down	down	correct
NRUC.US	National Rural Utilities Cooperative Finance Corp	20240312	25.24	25.24	24.92	24.92	26000	24.92	down	down	correct
NS.US	PC	20240312	25.38	25.4	25.31	25.4	15966	25.4	up	up	correct
NSA.US	PA	20240312	23.025	23.1	23.02	23.08	5697	22.7074	up	up	correct
NSC.US	Norfolk Southern Corporation	20240312	257.91	261.46	257.495	260.8	807851	260.8	up	up	correct
NSP.US	Insperity Inc	20240312	100.27	100.3767	98.97	100.23	267970	100.23	down	down	correct
NTB.US	The Bank of N.T. Butterfield & Son Limited	20240312	30.06	30.11	29.5901	29.87	150098	29.87	down	down	correct
NTCO.US	Natura &Co Holding S.A	20240312	6.86	7.51	6.86	7.4	335220	7.1157	up	up	correct
NTG.US	Tortoise Midstream Energy Fund Inc	20240312	37.24	37.39	37.19	37.34	15200	37.34	up	up	correct
NTR.US	Nutrien Ltd	20240312	53.33	53.68	52.61	52.98	2751904	52.4408	down	down	correct
NTST.US	NETSTREIT Corp	20240312	17.53	17.59	17.21	17.39	563290	17.1839	down	down	correct
NTZ.US	Natuzzi S.p.A	20240312	6.3	6.37	6.3	6.35	1387	6.35	up	up	correct
NUE.US	Nucor Corporation	20240312	185.93	186.27	181.7	182.89	1073406	182.3811	down	down	correct
NUS.US	Nu Skin Enterprises Inc	20240312	13.17	13.2097	12.82	13.06	954844	13.06	down	down	correct
NUV.US	Nuveen Municipal Value Fund Inc	20240312	8.74	8.76	8.72	8.72	330000	8.691	down	down	correct
NUW.US	Nuveen AMT	20240312	13.6	13.61	13.59	13.6	45000	13.5571
NVG.US	Nuveen AMT	20240312	12.19	12.2	12.13	12.17	953672	12.1125	down	down	correct
NVGS.US	Navigator Holdings Ltd	20240312	15.18	15.35	15.095	15.31	123037	15.31	up	up	correct
NVR.US	NVR Inc	20240312	7612.59	7772.945	7547.07	7723	15773	7723	up	up	correct
NVRO.US	Nevro Corp	20240312	14.89	14.89	14.21	14.66	420927	14.66	down	down	correct
NVS.US	Novartis AG	20240312	99.8	100.03	99.33	99.77	1495903	99.77	down	down	correct
NVST.US	Envista Holdings Corporation	20240312	21.7	21.79	21.36	21.5	4111633	21.5	down	down	correct
NVT.US	nVent Electric plc	20240312	68.34	69.98	68.095	69.89	928305	69.89	up	up	correct
NWG.US	NatWest Group plc	20240312	6.62	6.68	6.6	6.63	1480200	6.3404	up	up	correct
NWN.US	Northwest Natural Holding Company	20240312	38.14	38.14	37.38	37.73	243102	37.73	down	down	correct
NX.US	Quanex Building Products Corporation	20240312	35.36	35.36	34.3	34.93	150036	34.8519	down	down	correct
NXC.US	Nuveen California Select Tax	20240312	13.19	13.26	13.19	13.26	5700	13.214	up	up	correct
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20240312	12.21	12.23	12.19	12.23	60107	12.1835	up	up	correct
NXN.US	Nuveen New York Select Tax	20240312	11.61	11.67	11.59	11.66	42700	11.619	up	up	correct
NXP.US	Nuveen Select Tax	20240312	14.75	14.79	14.64	14.77	52400	14.7211	up	up	correct
NXRT.US	NexPoint Residential Trust Inc	20240312	30.76	30.82	30.55	30.57	159270	30.1124	down	down	correct
NXU.US	Novus Capital Corporation II	20240312	0.837	0.837	0.801	0.807	794500	0.807	down	down	correct
NYC.US	New York City REIT Inc	20240312	7.19	7.22	6.85	6.85	6223	6.85	down	down	correct
NYCB.US	PU	20240312	31.24	32.58	30.825	31.66	33821	31.66	up	up	correct
NYT.US	The New York Times Company	20240312	44.69	44.69	43.66	43.7	1625860	43.7	down	down	correct
NZF.US	Nuveen Municipal Credit Income Fund	20240312	12.15	12.17	12.09	12.12	609300	12.062	down	down	correct
O.US	Realty Income Corporation	20240312	53	53.04	52.54	52.88	6964600	52.88	down	down	correct
OAK.US	PB	20240312	22.67	22.9	22.66	22.9	8045	22.9	up	up	correct
OC.US	Owens Corning	20240312	156.27	160.13	155.35	159.51	690633	159.51	up	up	correct
OCFT.US	OneConnect Financial Technology Co. Ltd	20240312	2.3	2.499	2.3	2.4	16426	2.4	up	up	correct
OCN.US	Ocwen Financial Corporation	20240312	25.4169	25.4169	24.93	24.93	6697	24.93	down	down	correct
ODC.US	Oil	20240312	69.46	72.46	69.385	71.85	11834	71.85	up	up	correct
OEC.US	Orion Engineered Carbons S.A	20240312	22.45	22.76	22.36	22.72	326715	22.72	up	up	correct
OFG.US	OFG Bancorp	20240312	36.4	36.675	35.87	36	258375	35.7467	down	down	correct
OGE.US	OGE Energy Corp	20240312	33.94	34.11	33.56	33.8	1248634	33.8	down	up	incorrect
OGN.US	Organon & Co	20240312	18.31	18.48	18.25	18.27	1675575	18.27	down	up	incorrect
OGS.US	ONE Gas Inc	20240312	62.79	63.36	62.3	63.08	352942	63.08	up	down	incorrect
OHI.US	Omega Healthcare Investors Inc	20240312	30.82	31.205	30.78	31.06	1044410	31.06	up	down	incorrect
OI.US	O	20240312	16.8	16.8	15.98	16.04	1299542	16.04	down	up	incorrect
OIA.US	Invesco Municipal Income Opportunities Trust	20240312	6.47	6.52	6.43	6.52	69300	6.4908	up	down	incorrect
OII.US	Oceaneering International Inc	20240312	20.63	20.64	20.25	20.45	445548	20.45	down	down	correct
OIS.US	Oil States International Inc	20240312	5.66	5.66	5.495	5.6	1688195	5.6	down	down	correct
OKE.US	ONEOK Inc	20240312	77.26	77.76	77.04	77.65	2002643	77.65	up	up	correct
OLN.US	Olin Corporation	20240312	56.62	56.85	56.17	56.41	915554	56.41	down	down	correct
OLO.US	Olo Inc	20240312	5.61	5.67	5.49	5.58	941777	5.58	down	down	correct
OLP.US	One Liberty Properties Inc	20240312	22.44	22.8	22.3	22.76	54570	22.3096	up	up	correct
OMC.US	Omnicom Group Inc	20240312	94.64	95.33	94.08	94.85	1941030	94.85	up	up	correct
OMF.US	OneMain Holdings Inc	20240312	48.25	49.03	48.2	48.67	589744	48.67	up	up	correct
OMI.US	Owens & Minor Inc	20240312	25.38	25.655	25.09	25.11	444945	25.11	down	down	correct
ONON.US	On Holding AG	20240312	29.12	30.9	27.37	30.64	33906898	30.64	up	up	correct
ONTF.US	ON24 Inc	20240312	6.64	6.705	6.57	6.61	251963	6.61	down	down	correct
ONTO.US	Onto Innovation Inc	20240312	181.13	182.945	178.17	182.86	342586	182.86	up	up	correct
OOMA.US	Ooma Inc	20240312	8.95	8.98	8.7	8.76	47737	8.76	down	down	correct
OPY.US	Oppenheimer Holdings Inc	20240312	38.7	39.32	38.7	39.1	32636	39.1	up	up	correct
OR.US	Osisko Gold Royalties Ltd	20240312	15.79	16.19	15.74	16.05	1137834	16.0047	up	up	correct
ORA.US	Ormat Technologies Inc	20240312	66.95	66.95	65.32	65.52	420449	65.52	down	down	correct
ORAN.US	Orange S.A	20240312	11.56	11.56	11.38	11.43	733085	11.43	down	down	correct
ORC.US	Orchid Island Capital Inc	20240312	8.65	8.735	8.6	8.73	662786	8.6105	up	up	correct
ORCL.US	Oracle Corporation	20240312	126.26	129.37	124.6	127.54	48536078	127.54	up	up	correct
ORI.US	Old Republic International Corporation	20240312	29.13	29.235	29.045	29.15	1276480	29.15	up	up	correct
ORN.US	Orion Group Holdings Inc	20240312	8.99	9.01	8.29	8.46	474013	8.46	down	down	correct
OSCR.US	Oscar Health Inc	20240312	14.63	14.75	14.28	14.6	1683082	14.6	down	down	correct
OSG.US	Overseas Shipholding Group Inc	20240312	6.19	6.19	6	6.01	299382	5.9519	down	down	correct
OSI.US	UN	20240312	11.85	11.85	10.75	10.8	2445	10.8	down	down	correct
OSK.US	Oshkosh Corporation	20240312	115.58	115.78	114.12	114.61	360983	114.61	down	down	correct
OUT.US	Outfront Media Inc. (REIT)	20240312	15.99	16.32	15.9	16.3	4203568	16.3	up	up	correct
OVV.US	Ovintiv Inc	20240312	50.72	50.9	50.185	50.88	3274391	50.5849	up	up	correct
OXM.US	Oxford Industries Inc	20240312	105.56	107	104.795	106.29	172434	106.29	up	up	correct
OXY.US	Occidental Petroleum Corporation	20240312	61.43	61.476	60.852	61.14	7124948	61.14	down	down	correct
OZ.US	Belpointe PREP LLC Unit	20240312	60.01	60.02	59.62	59.85	3200	59.85	down	down	correct
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20240312	143.96	143.96	141.14	142.57	54318	142.57	down	down	correct
PACK.US	Ranpak Holdings Corp	20240312	5.6	7.23	5.52	6.63	8729159	6.63	up	up	correct
PAG.US	Penske Automotive Group Inc	20240312	153.03	153.85	151.625	153.73	126401	153.73	up	up	correct
PAGS.US	PagSeguro Digital Ltd	20240312	13.46	13.805	13.46	13.7	2049417	13.7	up	down	incorrect
PAI.US	Western Asset Investment Grade Income Fund Inc	20240312	11.92	11.97	11.89	11.97	37105	11.921	up	down	incorrect
PAM.US	Pampa Energía S.A	20240312	38.69	39.7	38.15	39.37	372056	39.37	up	down	incorrect
PAR.US	PAR Technology Corporation	20240312	43.95	45.65	43.2	44.11	584558	44.11	up	down	incorrect
PARR.US	Par Pacific Holdings Inc	20240312	35.81	36.515	35.19	36.09	763954	36.09	up	down	incorrect
PATH.US	UiPath Inc	20240312	24.43	25.045	23.6809	24.64	12955450	24.64	up	down	incorrect
PAY.US	Paymentus Holdings Inc	20240312	21.3	24	20.66	23.93	1438710	23.93	up	down	incorrect
PAYC.US	Paycom Software Inc	20240312	184.94	186.94	182.65	186.84	635121	186.84	up	down	incorrect
PB.US	Prosperity Bancshares Inc	20240312	62.96	63.35	62.2685	62.58	313225	62.0187	down	up	incorrect
PBA.US	Pembina Pipeline Corporation	20240312	35.7	35.76	35.53	35.69	856085	35.1995	down	up	incorrect
PBF.US	PBF Energy Inc	20240312	49.83	50.95	49.32	50.44	1155327	50.44	up	down	incorrect
PBH.US	Prestige Consumer Healthcare Inc	20240312	74.21	74.81	73.77	74.15	459463	74.15	down	up	incorrect
PBI.US	Pitney Bowes Inc	20240312	4.08	4.13	4.04	4.07	1090997	4.07	down	down	correct
PBR.US	Petróleo Brasileiro S.A.	20240312	14.85	15.136	14.7	15.04	29455859	15.04	up	up	correct
PBT.US	Permian Basin Royalty Trust	20240312	11.82	12.1	11.75	12.08	82227	12.0397	up	up	correct
PCF.US	High Income Securities Fund	20240312	6.72	6.7585	6.71	6.73	41174	6.6683	up	up	correct
PCG.US	PG&E Corporation	20240312	16.4	16.46	16.28	16.32	12882500	16.31	down	down	correct
PCK.US	PIMCO California Municipal Income Fund II	20240312	5.86	5.87	5.83	5.85	76100	5.85	down	up	incorrect
PCM.US	PCM Fund Inc	20240312	8.3	8.35	8.26	8.34	22000	8.34	up	down	incorrect
PCN.US	PIMCO Corporate & Income Strategy Fund	20240312	13.5	13.56	13.43	13.56	166400	13.56	up	down	incorrect
PCOR.US	Procore Technologies Inc	20240312	80	80.4	78.59	79.43	809516	79.43	down	up	incorrect
PCQ.US	PIMCO California Municipal Income Fund	20240312	9.48	9.5	9.44	9.46	63000	9.46	down	up	incorrect
PD.US	PagerDuty Inc	20240312	23.99	24.05	23.47	23.47	725058	23.47	down	up	incorrect
PDI.US	PIMCO Dynamic Income Fund	20240312	19	19.03	18.91	19.02	1073000	19.02	up	down	incorrect
PDM.US	Piedmont Office Realty Trust Inc	20240312	6.36	6.44	6.305	6.39	574065	6.39	up	down	incorrect
PDO.US	Pimco Dynamic Income Opportunities Fund	20240312	13.05	13.08	12.98	13.06	388900	13.06	up	down	incorrect
PDS.US	Precision Drilling Corporation	20240312	62.23	62.23	60.62	61.41	54115	61.41	down	up	incorrect
PDT.US	John Hancock Premium Dividend Fund	20240312	11.78	11.84	11.7	11.78	92300	11.78
PEB.US	PG	20240312	21.54	21.54	21.35	21.35	4470	20.9565	down	up	incorrect
PEG.US	Public Service Enterprise Group Incorporated	20240312	64.52	64.75	63.61	64.01	2146294	64.01	down	down	correct
PEN.US	Penumbra Inc	20240312	241.02	242.81	237.76	239.26	322035	239.26	down	down	correct
PEO.US	Adams Natural Resources Fund Inc	20240312	22.04	22.08	21.99	22.07	20400	22.07	up	up	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20240312	10.29	10.38	10.27	10.34	26011	10.2854	up	up	correct
PFE.US	Pfizer Inc	20240312	28.31	28.34	27.76	28.01	48758230	28.01	down	down	correct
PFGC.US	Performance Food Group Company	20240312	75.1	75.98	74.91	75.32	873387	75.32	up	up	correct
PFH.US	CABCO Trust for JC Penney Debentures	20240312	20.55	20.65	20.46	20.63	14000	20.63	up	up	correct
PFL.US	PIMCO Income Strategy Fund	20240312	8.46	8.46	8.37	8.44	170800	8.44	down	down	correct
PFN.US	PIMCO Income Strategy Fund II	20240312	7.38	7.46	7.37	7.41	483000	7.41	up	up	correct
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20240312	8.26	8.2901	8.23	8.259	38002	8.2138	down	down	correct
PFS.US	Provident Financial Services Inc	20240312	15.26	15.26	14.905	15	401812	15	down	down	correct
PFSI.US	PennyMac Financial Services Inc	20240312	85.66	86.05	85.11	85.82	132537	85.82	up	up	correct
PG.US	The Procter & Gamble Company	20240312	161.82	162.52	161.23	161.93	4229060	161.93	up	up	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20240312	7.62	7.64	7.6	7.63	20500	7.63	up	up	correct
PGR.US	The Progressive Corporation	20240312	197	199.07	195.57	198.94	1515096	198.94	up	up	correct
PGRE.US	Paramount Group Inc	20240312	4.7	4.73	4.61	4.64	687302	4.6034	down	down	correct
PGTI.US	PGT Innovations Inc	20240312	41.84	41.89	41.83	41.86	664665	41.86	up	up	correct
PGZ.US	Principal Real Estate Income Fund	20240312	10.59	10.59	10.42	10.49	21300	10.385	down	down	correct
PH.US	Parker	20240312	536.04	539.1	531.69	538.28	510863	538.28	up	down	incorrect
PHD.US	Pioneer Floating Rate Fund Inc	20240312	9.78	9.8	9.7601	9.8	59645	9.8	up	down	incorrect
PHG.US	Koninklijke Philips N.V	20240312	21.4	21.41	21.24	21.35	637857	21.35	down	up	incorrect
PHI.US	PLDT Inc	20240312	25.95	25.99	24.83	25.73	554760	24.8837	down	up	incorrect
PHK.US	PIMCO High Income Fund	20240312	4.86	4.96	4.85	4.96	628900	4.96	up	down	incorrect
PHM.US	PulteGroup Inc	20240312	110.62	112.94	109.74	112.16	1528400	111.9637	up	down	incorrect
PHR.US	Phreesia Inc	20240312	23.88	23.9	22.97	23.25	638399	23.25	down	up	incorrect
PHT.US	Pioneer High Income Fund Inc	20240312	7.52	7.57	7.52	7.55	138800	7.4952	up	down	incorrect
PHX.US	PHX Minerals Inc	20240312	3.05	3.1	3.03	3.03	63965	3	down	down	correct
PII.US	Polaris Inc	20240312	91.64	92.14	90.72	91.35	479930	91.35	down	down	correct
PIM.US	Putnam Master Intermediate Income Trust	20240312	3.18	3.18	3.16	3.16	28158	3.1383	down	down	correct
PINE.US	Alpine Income Property Trust Inc	20240312	16	16.07	15.92	15.96	38704	15.685	down	down	correct
PINS.US	Pinterest Inc	20240312	34.41	35.07	34.095	34.87	7107387	34.87	up	up	correct
PIPR.US	Piper Sandler Companies	20240312	191.34	192.11	189.1144	191.2	120061	191.2	down	down	correct
PJT.US	PJT Partners Inc	20240312	98.85	99.25	97.3829	97.53	240066	97.53	down	down	correct
PK.US	Park Hotels & Resorts Inc	20240312	17.18	17.54	17.14	17.32	1946576	17.0729	up	up	correct
PKE.US	Park Aerospace Corp	20240312	15.05	15.45	14.89	15.19	31891	15.19	up	down	incorrect
PKG.US	Packaging Corporation of America	20240312	187.54	188.38	185.5	186.72	390025	185.4544	down	up	incorrect
PKX.US	POSCO	20240312	85.51	85.8442	84.8948	85.17	83185	84.6679	down	up	incorrect
PLD.US	Prologis Inc	20240312	133.6	135	132.79	134.57	1729215	133.582	up	down	incorrect
PLNT.US	Planet Fitness Inc	20240312	63.09	64.36	62.815	63.64	800010	63.64	up	down	incorrect
PLOW.US	Douglas Dynamics Inc	20240312	24.95	24.95	24.25	24.38	155956	24.0682	down	up	incorrect
PLTR.US	Palantir Technologies Inc	20240312	25.57	25.64	24.35	24.7	75202609	24.7	down	up	incorrect
PLYM.US	Plymouth Industrial REIT Inc	20240312	21.74	21.86	21.5	21.73	316047	21.4918	down	up	incorrect
PM.US	Philip Morris International Inc	20240312	94.72	95.34	93.8101	94.67	4899826	93.3742	down	down	correct
PMF.US	PIMCO Municipal Income Fund	20240312	9.5	9.53	9.45	9.49	61000	9.49	down	down	correct
PML.US	PIMCO Municipal Income Fund II	20240312	8.47	8.47	8.38	8.41	192700	8.41	down	down	correct
PMM.US	Putnam Managed Municipal Income Trust	20240312	6.09	6.12	6.08	6.1	120525	6.0763	up	up	correct
PMO.US	Putnam Municipal Opportunities Trust	20240312	10.14	10.18	10.121	10.17	80927	10.1352	up	up	correct
PMT.US	PennyMac Mortgage Investment Trust	20240312	14.32	14.4199	14.22	14.36	395156	14.36	up	up	correct
PMX.US	PIMCO Municipal Income Fund III	20240312	7.64	7.64	7.59	7.62	72600	7.62	down	down	correct
PNC.US	The PNC Financial Services Group Inc	20240312	153	153.685	150.32	150.98	1840340	150.98	down	down	correct
PNF.US	PIMCO New York Municipal Income Fund	20240312	7.75	7.77	7.74	7.76	19200	7.76	up	up	correct
PNI.US	PIMCO New York Municipal Income Fund II	20240312	7.52	7.55	7.49	7.51	28800	7.51	down	down	correct
PNM.US	PNM Resources Inc	20240312	37.61	37.61	37.18	37.4	485987	37.4	down	down	correct
PNR.US	Pentair plc	20240312	81.17	82.57	80.91	81.94	2457559	81.94	up	up	correct
PNW.US	Pinnacle West Capital Corporation	20240312	72.03	72.06	70.461	70.81	1168951	70.81	down	down	correct
POR.US	Portland General Electric Company	20240312	41.83	42	41.12	41.59	718736	41.1112	down	down	correct
POST.US	Post Holdings Inc	20240312	103.02	104.34	102.66	103.84	439839	103.84	up	up	correct
PPG.US	PPG Industries Inc	20240312	142.74	143.1	141	141.31	1422506	141.31	down	down	correct
PPL.US	PPL Corporation	20240312	27.1	27.285	26.91	26.92	3819823	26.92	down	down	correct
PPT.US	Putnam Premier Income Trust	20240312	3.53	3.55	3.5201	3.55	137405	3.5239	up	up	correct
PRA.US	ProAssurance Corporation	20240312	12.19	12.24	11.89	11.91	245192	11.91	down	down	correct
PRE.US	PJ	20240312	21.12	21.24	20.76	21.24	11203	21.24	up	up	correct
PRG.US	PROG Holdings Inc	20240312	31.66	32.26	31.3	31.95	419799	31.83	up	up	correct
PRGO.US	Perrigo Company plc	20240312	30.55	31.06	30.24	30.55	2209276	30.55
PRI.US	Primerica Inc	20240312	245.23	247.7363	244.28	246.65	80439	246.65	up	up	correct
PRIF.US	PI	20240312	22.46	22.48	22.26	22.26	2010	21.8818	down	down	correct
PRLB.US	Proto Labs Inc	20240312	36.47	36.47	35.86	36.29	139792	36.29	down	down	correct
PRMW.US	Primo Water Corporation	20240312	16.53	17.14	16.51	17.08	1255007	17.08	up	up	correct
PRO.US	PROS Holdings Inc	20240312	35.88	36.31	35.56	36.06	198107	36.06	up	up	correct
PRS.US	Prudential Financial Inc	20240312	25.08	25.18	25.06	25.1	15000	25.1	up	up	correct
PRT.US	PermRock Royalty Trust	20240312	4.36	4.43	4.335	4.37	26027	4.3471	up	up	correct
PRU.US	Prudential Financial Inc	20240312	111.78	112.27	111.015	111.74	1501107	111.74	down	down	correct
PSA.US	Public Storage	20240312	287.47	291.32	285.98	290.56	550006	290.56	up	up	correct
PSEC.US	PA	20240312	18.81	19.1199	18.2404	18.25	13212	18.25	down	down	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20240312	19.8	19.84	19.71	19.72	27752	19.72	down	down	correct
PSFE.US	WT	20240312	0.0299	0.03	0.0262	0.03	24822	0.03	up	up	correct
PSN.US	Parsons Corporation	20240312	80.71	81.32	80.1	81.12	627585	81.12	up	up	correct
PSO.US	Pearson plc	20240312	12.87	13.08	12.86	13.05	705186	12.8499	up	up	correct
PSTG.US	Pure Storage Inc	20240312	54.94	55.38	49.74	52.36	10817560	52.36	down	down	correct
PSTL.US	Postal Realty Trust Inc	20240312	14.13	14.2003	14.03	14.09	57235	14.09	down	down	correct
PSX.US	Phillips 66	20240312	149.5	151.42	148.43	150.37	2367873	150.37	up	up	correct
PTA.US	Cohen & Steers Tax	20240312	19.32	19.32	19.14	19.19	92900	19.19	down	down	correct
PTY.US	PIMCO Corporate & Income Opportunity Fund	20240312	14.35	14.43	14.29	14.4	452500	14.4	up	up	correct
PUK.US	Prudential plc	20240312	21.26	21.27	20.91	20.98	655772	20.98	down	down	correct
PUMP.US	ProPetro Holding Corp	20240312	7.35	7.435	7.26	7.41	1374885	7.41	up	up	correct
PVH.US	PVH Corp	20240312	130.99	132.84	130	132.37	750086	132.37	up	up	correct
PVL.US	Permianville Royalty Trust	20240312	1.36	1.38	1.33	1.3395	64255	1.3395	down	down	correct
PWR.US	Quanta Services Inc	20240312	239.61	242.51	237.82	241.77	777195	241.77	up	up	correct
PWSC.US	PowerSchool Holdings Inc	20240312	20.65	20.85	20.43	20.77	293370	20.77	up	up	correct
PXD.US	Pioneer Natural Resources Company	20240312	245	245.42	242.9	243.39	1689386	243.39	down	down	correct
PYN.US	PIMCO New York Municipal Income Fund III	20240312	5.92	5.93	5.885	5.9	21700	5.9	down	down	correct
PYT.US	PPLUS Trust Series GSC	20240312	22.78	22.83	22.78	22.83	1100	22.83	up	up	correct
PZC.US	PIMCO California Municipal Income Fund III	20240312	7.72	7.79	7.705	7.75	27726	7.75	up	up	correct
QD.US	Qudian Inc	20240312	2.4	2.52	2.4	2.5	993281	2.5	up	up	correct
QGEN.US	QIAGEN N.V	20240312	45	45.07	44.63	44.64	594636	44.64	down	down	correct
QSR.US	Restaurant Brands International Inc	20240312	80.52	82.1	80.52	81.87	1222771	81.283	up	up	correct
QTWO.US	Q2 Holdings Inc	20240312	49.03	50.12	48.635	50	1149501	50	up	up	correct
QVCC.US	QVCC	20240312	13.9	14.1	13.6	14.1	58400	14.1	up	up	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20240312	13.8	13.9	13.6	13.9	25400	13.9	up	up	correct
R.US	Ryder System Inc	20240312	114.79	115.77	113.74	113.81	192506	113.81	down	down	correct
RA.US	Brookfield Real Assets Income Fund Inc	20240312	12.91	12.92	12.85	12.89	306800	12.89	down	down	correct
RACE.US	Ferrari N.V	20240312	415.86	425.06	414.18	424	410170	424	up	up	correct
RAMP.US	LiveRamp Holdings Inc	20240312	34.17	34.399	33.88	34.33	288295	34.33	up	up	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20240312	75.68	76.46	75.41	75.67	741899	75.67	down	down	correct
RBC.US	Regal Beloit Corporation	20240312	266	267.43	264.35	265.17	83337	265.17	down	down	correct
RBLX.US	Roblox Corporation	20240312	40.79	41.11	39.73	40.81	10794470	40.81	up	up	correct
RC.US	Ready Capital Corporation	20240312	8.75	8.86	8.72	8.83	779673	8.5366	up	up	correct
RCB.US	Ready Capital Corporation	20240312	24.11	24.11	24.11	24.11	185	24.11
RCFA.US	UN	20240312	11.02	11.02	11.02	11.02	0	11.02
RCI.US	Rogers Communications Inc	20240312	44.27	44.27	43.37	43.65	601716	43.65	down	up	incorrect
RCL.US	Royal Caribbean Group	20240312	128.74	129.76	127.19	129.74	2493450	129.74	up	down	incorrect
RCS.US	PIMCO Strategic Income Fund Inc	20240312	5.96	6.06	5.96	6.06	115800	6.06	up	down	incorrect
RCUS.US	Arcus Biosciences Inc	20240312	18.95	19.01	18.27	18.64	828467	18.64	down	up	incorrect
RDN.US	Radian Group Inc	20240312	31.27	31.74	31.185	31.61	2377547	31.61	up	down	incorrect
RDW.US	Redwire Corp	20240312	3.04	3.2	3.01	3.17	142025	3.17	up	up	correct
RDY.US	Dr. Reddy's Laboratories Limited	20240312	76.73	76.73	76.23	76.32	136752	76.32	down	down	correct
RELX.US	RELX PLC	20240312	43.09	43.74	43.09	43.71	981063	43.71	up	up	correct
RERE.US	AiHuiShou International Co. Ltd.	20240312	1.56	1.7	1.37	1.51	16112610	1.51	down	down	correct
RES.US	RPC Inc	20240312	7.59	7.59	7.49	7.55	1046400	7.55	down	down	correct
REVG.US	REV Group Inc	20240312	18.47	18.61	18.25	18.6	626810	18.5528	up	up	correct
REX.US	REX American Resources Corporation	20240312	43.6	43.86	43.1	43.51	62818	43.51	down	down	correct
REXR.US	Rexford Industrial Realty Inc	20240312	52.78	53.17	52.36	53.12	1651252	52.6669	up	up	correct
REZI.US	Resideo Technologies Inc	20240312	22.69	22.715	22.29	22.7	601231	22.7	up	up	correct
RF.US	Regions Financial Corporation	20240312	19.6	19.69	19.33	19.35	8502700	19.35	down	down	correct
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20240312	11.93	11.9599	11.9	11.95	81603	11.95	up	up	correct
RFL.US	Rafael Holdings Inc	20240312	1.69	1.71	1.66	1.66	44218	1.66	down	down	correct
RFM.US	RiverNorth Flexible Municipal Income Fund Inc	20240312	16.34	16.34	16.34	16.34	0	16.2441
RFMZ.US	RiverNorth Flexible Municipal Income Fund II Inc	20240312	14.19	14.284	14.174	14.195	48200	14.1083	up	up	correct
RGA.US	Reinsurance Group of America Incorporated	20240312	183.68	184.645	182.94	184.6	180100	184.6	up	up	correct
RGR.US	Sturm Ruger & Company Inc	20240312	45.42	46.04	45.03	45.4	162053	45.1704	down	down	correct
RGS.US	Regis Corporation	20240312	9.48	9.85	8.82	8.82	25098	8.82	down	down	correct
RGT.US	Royce Global Value Trust Inc	20240312	10.67	10.68	10.6	10.68	6700	10.68	up	up	correct
RH.US	RH	20240312	282.09	288.21	279.9801	287.23	464436	287.23	up	up	correct
RHI.US	Robert Half International Inc	20240312	79.83	81.15	79.45	80.38	883928	80.38	up	up	correct
RHP.US	Ryman Hospitality Properties Inc	20240312	116.79	117.71	115.78	116.02	421461	114.9005	down	down	correct
RIG.US	Transocean Ltd	20240312	5.395	5.47	5.22	5.41	19979480	5.41	up	up	correct
RIO.US	Rio Tinto Group	20240312	63.55	63.56	62.58	62.72	4677661	62.72	down	down	correct
RIV.US	RiverNorth Opportunities Fund Inc	20240312	12.16	12.17	11.95	11.98	101000	11.8502	down	down	correct
RJF.US	Raymond James Financial Inc	20240312	119.16	119.51	118.29	118.94	862543	118.5199	down	down	correct
RKT.US	Rocket Companies Inc	20240312	12.31	12.48	12.13	12.29	1841635	12.29	down	down	correct
RL.US	Ralph Lauren Corporation	20240312	178.38	181.16	177.39	180.45	1358982	179.71	up	up	correct
RLI.US	RLI Corp	20240312	147.04	148.23	146.62	148.18	103536	148.18	up	up	correct
RLJ.US	RLJ Lodging Trust	20240312	12.04	12.165	12.02	12.09	801394	11.9858	up	up	correct
RLX.US	RLX Technology Inc	20240312	1.93	1.95	1.89	1.9	6877019	1.9	down	down	correct
RM.US	Regional Management Corp	20240312	24.17	24.26	23.64	23.65	13678	23.65	down	down	correct
RMD.US	ResMed Inc	20240312	189.25	194.7095	188.79	193.78	1390721	193.78	up	down	incorrect
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20240312	16.25	16.4	16.25	16.35	5200	16.2533	up	down	incorrect
RMM.US	Rivernorth Managed Duration Municipal Income Fund Inc	20240312	15.31	15.331	15.21	15.23	36100	15.1373	down	up	incorrect
RMPL.US	P	20240312	25.06	25.06	25.01	25.02	390	25.02	down	up	incorrect
RMT.US	Royce Micro	20240312	9.1	9.2	9.07	9.18	95600	9.18	up	down	incorrect
RNG.US	RingCentral Inc	20240312	36.29	36.935	35.93	36.34	978946	36.34	up	down	incorrect
RNGR.US	Ranger Energy Services Inc	20240312	11.16	11.17	10.99	11.06	81772	11.0104	down	up	incorrect
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20240312	21.01	21.01	20.87	20.95	62255	20.95	down	up	incorrect
RNR.US	RenaissanceRe Holdings Ltd	20240312	235.49	237.15	233.71	236.02	253421	235.6311	up	down	incorrect
ROG.US	Rogers Corporation	20240312	117.14	117.75	116.05	116.71	159123	116.71	down	up	incorrect
ROK.US	Rockwell Automation Inc	20240312	284.88	285.76	279.8	283.88	974831	283.88	down	up	incorrect
ROL.US	Rollins Inc	20240312	45.73	46.13	45.46	45.79	1928345	45.79	up	up	correct
ROP.US	Roper Technologies Inc	20240312	554.6	558.26	553.62	555.2	465149	555.2	up	up	correct
RPM.US	RPM International Inc	20240312	117.5	118.61	117.0301	118.26	467537	118.26	up	up	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20240312	12.02	12.04	11.88	11.98	310769	11.98	down	up	incorrect
RRC.US	Range Resources Corporation	20240312	32.93	32.93	32.32	32.55	1597765	32.4698	down	up	incorrect
RRX.US	Regal Beloit Corporation	20240312	171.99	176.15	171.7637	175.45	461751	175.1078	up	up	correct
RS.US	Reliance Steel & Aluminum Co	20240312	318.6	321.49	316.75	321.18	176727	321.18	up	up	correct
RSF.US	RiverNorth Specialty Finance Corp	20240312	16.1	16.12	16.1	16.12	6138	15.9803	up	up	correct
RSG.US	Republic Services Inc	20240312	184.1	186.1	183.88	185.44	974299	185.44	up	up	correct
RSI.US	Rush Street Interactive Inc	20240312	5.85	6.1	5.74	5.9	1236657	5.9	up	up	correct
RSKD.US	Riskified Ltd.	20240312	5.21	5.3075	5.17	5.28	498078	5.28	up	up	correct
RTX.US	Raytheon Technologies Corporation	20240312	90.87	91.06	89.4434	89.95	9439825	89.95	down	down	correct
RVLV.US	Revolve Group Inc	20240312	21.69	22.05	21.18	21.2	798736	21.2	down	down	correct
RVT.US	Royce Value Trust Inc	20240312	14.64	14.64	14.46	14.51	228800	14.51	down	down	correct
RWT.US	Redwood Trust Inc	20240312	6.18	6.19	6.11	6.15	1536742	5.9892	down	down	correct
RY.US	Royal Bank of Canada	20240312	100	100.785	99.34	100.6	714749	100.6	up	up	correct
RYAM.US	Rayonier Advanced Materials Inc	20240312	4.14	4.235	4.13	4.13	308924	4.13	down	down	correct
RYAN.US	RYAN SPECIALTY GROUP HOLDINGS INC.	20240312	53.5	54.47	53.27	54.21	1018488	54.21	up	up	correct
RYB.US	RYB Education Inc	20240312	4.87	4.95	4.6515	4.6515	8182	4.6515	down	down	correct
RYI.US	Ryerson Holding Corporation	20240312	31.13	31.235	30.45	31.13	139448	31.13
RYN.US	Rayonier Inc	20240312	34.7	34.78	34.2	34.56	652198	34.275	down	down	correct
S.US	SentinelOne Inc.	20240312	27.17	27.985	26.79	27.95	7745512	27.95	up	up	correct
SA.US	Seabridge Gold Inc	20240312	13.6	13.62	13.25	13.48	363942	13.48	down	down	correct
SACH.US	PA	20240312	22.0471	22.07	21.8	21.89	10165	21.4091	down	down	correct
SAFE.US	Safehold Inc	20240312	20.68	20.68	20.19	20.43	179079	20.2478	down	down	correct
SAH.US	Sonic Automotive Inc	20240312	52.36	53.11	51.89	52.34	108220	52.0409	down	down	correct
SAIC.US	Science Applications International Corporation	20240312	140.29	142.21	139.24	141.76	346529	141.76	up	up	correct
SAM.US	The Boston Beer Company Inc	20240312	301	302	296.67	297.62	119687	297.62	down	down	correct
SAN.US	Banco Santander S.A	20240312	4.33	4.4	4.33	4.4	2335915	4.4	up	up	correct
SAND.US	Sandstorm Gold Ltd	20240312	4.65	4.755	4.62	4.72	1764351	4.72	up	up	correct
SAP.US	SAP SE	20240312	191.3	193.93	190.67	193.83	668167	193.83	up	up	correct
SAR.US	Saratoga Investment Corp	20240312	23.19	23.36	23.07	23.14	147606	23.14	down	down	correct
SAVE.US	Spirit Airlines Inc	20240312	4.48	4.66	4.23	4.6	9780933	4.6	up	up	correct
SB.US	Safe Bulkers Inc	20240312	4.96	5.07	4.9331	5.04	985498	5.04	up	up	correct
SBBA.US	SBBA	20240312	25.35	25.37	25.31	25.36	6839	24.9227	up	up	correct
SBH.US	Sally Beauty Holdings Inc	20240312	11.66	12.01	11.66	11.84	1259759	11.84	up	up	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20240312	7.92	7.94	7.88	7.8901	44922	7.8484	down	up	incorrect
SBOW.US	SilverBow Resources Inc	20240312	31.3	31.81	30.58	31.72	299168	31.72	up	down	incorrect
SBR.US	Sabine Royalty Trust	20240312	61.06	62.84	61.06	62.61	27145	62.196	up	down	incorrect
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20240312	15.6	15.61	15.45	15.45	1038078	15.45	down	up	incorrect
SBSW.US	Sibanye Stillwater Limited	20240312	4.45	4.53	4.375	4.47	3764221	4.47	up	down	incorrect
SCCO.US	Southern Copper Corporation	20240312	87	87.599	86.28	87.5	776560	87.5	up	down	incorrect
SCD.US	LMP Capital and Income Fund Inc	20240312	14.55	14.78	14.4	14.78	82568	14.6675	up	down	incorrect
SCE.US	PL	20240312	20.65	20.7799	20.6043	20.72	22047	20.4075	up	down	incorrect
SCHW.US	The Charles Schwab Corporation	20240312	67.17	67.37	65.85	66.5	9498024	66.5	down	up	incorrect
SCI.US	Service Corporation International	20240312	74.92	75.72	74.92	75.36	486081	75.0592	up	up	correct
SCL.US	Stepan Company	20240312	88.91	88.91	86.175	86.56	93525	86.56	down	down	correct
SCM.US	Stellus Capital Investment Corporation	20240312	13.06	13.14	12.93	12.95	123789	12.8203	down	down	correct
SCS.US	Steelcase Inc	20240312	12.73	12.82	12.59	12.65	351425	12.65	down	down	correct
SCX.US	The L.S. Starrett Company	20240312	15.76	15.77	15.74	15.74	199816	15.74	down	down	correct
SD.US	SandRidge Energy Inc	20240312	13.37	13.44	13.255	13.4	579679	13.2929	up	up	correct
SDHY.US	PGIM Short Duration High Yield Opportunities Fund	20240312	15.33	15.365	15.3	15.35	85200	15.2421	up	up	correct
SDRL.US	Seadrill Limited	20240312	47.18	47.36	46.58	47.29	864814	47.29	up	up	correct
SE.US	Sea Limited	20240312	59	59.4	57.63	58.02	5323725	58.02	down	up	incorrect
SEDA.US	UN	20240312	10.82	10.82	10.82	10.82	0	10.82
SEE.US	Sealed Air Corporation	20240312	37.55	38.05	36.28	36.69	1837132	36.69	down	up	incorrect
SEM.US	Select Medical Holdings Corporation	20240312	28.4	28.65	28.19	28.62	334494	28.62	up	down	incorrect
SEMR.US	SEMrush Holdings Inc	20240312	11.08	11.2	10.93	11.11	522984	11.11	up	down	incorrect
SF.US	Stifel Financial Corp	20240312	74.52	74.8754	73.6201	74.28	402774	74.28	down	up	incorrect
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20240312	22.62	22.64	22.5	22.61	8090	22.61	down	up	incorrect
SFL.US	SFL Corporation Ltd	20240312	13.46	13.58	13.45	13.53	576725	13.2681	up	up	correct
SG.US	Sweetgreen Inc.	20240312	18.91	20.1	18.83	19.8	2719850	19.8	up	up	correct
SGU.US	Star Group L.P	20240312	10.95	11.1	10.85	10.85	31529	10.85	down	down	correct
SHAK.US	Shake Shack Inc	20240312	100.32	103.17	100.08	102.42	810473	102.42	up	up	correct
SHG.US	Shinhan Financial Group Co. Ltd	20240312	35.03	35.03	34.753	34.9	86484	34.9	down	down	correct
SHO.US	Sunstone Hotel Investors Inc	20240312	11.16	11.31	11.15	11.24	1047626	11.1679	up	up	correct
SHOP.US	Shopify Inc	20240312	75.95	76.69	74.581	76.36	5667076	76.36	up	up	correct
SHPW.US	Shapeways Holdings Inc.	20240312	1.8423	1.91	1.8005	1.855	5878	1.855	up	up	correct
SHW.US	The Sherwin	20240312	340.62	343.29	339.145	342.7	1305098	342.7	up	up	correct
SID.US	Companhia Siderúrgica Nacional	20240312	3.23	3.25	3.18	3.22	3646415	3.22	down	down	correct
SIG.US	Signet Jewelers Limited	20240312	96	98.465	94.85	97	423382	97	up	up	correct
SII.US	Sprott Inc	20240312	36.79	36.81	36.25	36.47	44131	36.47	down	down	correct
SITC.US	SITE Centers Corp	20240312	14.13	14.3	13.975	14.3	2032812	14.17	up	up	correct
SITE.US	SiteOne Landscape Supply Inc	20240312	179.18	179.545	176.28	176.84	447524	176.84	down	down	correct
SIX.US	Six Flags Entertainment Corporation	20240312	25.87	25.96	25.52	25.71	650400	25.71	down	down	correct
SJM.US	The J. M. Smucker Company	20240312	121.07	122.81	120.77	122.72	1362933	122.72	up	up	correct
SJT.US	San Juan Basin Royalty Trust	20240312	5.65	5.745	5.6	5.73	374726	5.6855	up	up	correct
SJW.US	SJW Group	20240312	57.79	58.125	57.02	57.54	115839	57.54	down	down	correct
SKIL.US	Skillsoft Corp	20240312	11.74	11.7903	11.36	11.4	21331	11.4	down	down	correct
SKM.US	SK Telecom Co.Ltd	20240312	22.33	22.34	22.16	22.25	148611	22.25	down	down	correct
SKT.US	Tanger Factory Outlet Centers Inc	20240312	29.06	29.54	29.05	29.22	539035	29.22	up	up	correct
SKX.US	Skechers U.S.A. Inc	20240312	60.35	61.54	60.01	61.25	1453713	61.25	up	up	correct
SKY.US	Skyline Champion Corporation	20240312	82.64	83.705	81.67	83.04	163932	83.04	up	up	correct
SLB.US	Schlumberger Limited	20240312	51.84	51.84	51.07	51.57	6986135	51.57	down	down	correct
SLCA.US	U.S. Silica Holdings Inc	20240312	11.94	12.03	11.76	11.96	734105	11.96	up	up	correct
SLF.US	Sun Life Financial Inc	20240312	54.93	55.14	54.53	54.83	274034	54.83	down	down	correct
SLG.US	SL Green Realty Corp	20240312	50.24	51.48	49.9311	51.28	957653	51.027	up	up	correct
SLQT.US	SelectQuote Inc	20240312	1.78	1.87	1.75	1.79	551441	1.79	up	up	correct
SM.US	SM Energy Company	20240312	45.32	45.8989	44.67	45.72	1700046	45.72	up	up	correct
SMAR.US	Smartsheet Inc	20240312	42	42.29	41.315	41.74	1555071	41.74	down	down	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20240312	11.71	11.82	11.68	11.77	1616212	11.77	up	up	correct
SMG.US	The Scotts Miracle	20240312	65.65	65.92	64.91	65.51	532208	65.51	down	down	correct
SMHI.US	SEACOR Marine Holdings Inc	20240312	12.19	12.55	12.1	12.54	119200	12.54	up	up	correct
SMLP.US	Summit Midstream Partners LP	20240312	20.48	20.83	19.91	20.63	34212	20.63	up	up	correct
SMP.US	Standard Motor Products Inc	20240312	30.7	31.19	30.59	31.01	92440	31.01	up	up	correct
SMRT.US	SmartRent Inc	20240312	2.72	2.84	2.675	2.78	1060181	2.78	up	up	correct
SMWB.US	Similarweb Ltd	20240312	9.48	9.7129	8.92	9	274580	9	down	down	correct
SNA.US	Snap	20240312	291.66	295.79	290.17	295.01	277960	295.01	up	up	correct
SNAP.US	Snap Inc	20240312	11.95	12.13	11.7	11.77	17197061	11.77	down	down	correct
SNDR.US	Schneider National Inc	20240312	23.26	23.325	22.97	23.1	672250	23.1	down	down	correct
SNN.US	Smith & Nephew plc	20240312	28.06	28.15	27.89	28	766373	28	down	down	correct
SNOW.US	Snowflake Inc.	20240312	162.94	163.77	159.7	161.95	7386921	161.95	down	down	correct
SNV.US	Synovus Financial Corp	20240312	39.5	39.64	38.91	39.14	1267808	38.7486	down	down	correct
SNX.US	TD SYNNEX	20240312	104.61	105.17	103.32	103.36	387472	103.36	down	down	correct
SO.US	The Southern Company	20240312	69.44	70.1	69.03	69.35	3255436	69.35	down	down	correct
SOI.US	Solaris Oilfield Infrastructure Inc	20240312	8.32	8.62	8.21	8.55	713524	8.55	up	up	correct
SOJC.US	The Southern Company JR 2017B NT 77	20240312	24.82	24.88	24.8	24.88	8200	24.88	up	up	correct
SOJD.US	SOJD	20240312	23.86	23.9	23.7	23.82	50383	23.82	down	down	correct
SOJE.US	SOJE	20240312	20.9	20.955	20.81	20.91	30800	20.91	up	up	correct
SOL.US	ReneSola Ltd	20240312	2.12	2.12	2.02	2.02	567740	2.02	down	down	correct
SON.US	Sonoco Products Company	20240312	57.54	57.74	57.23	57.63	267178	57.63	up	up	correct
SONX.US	Sonendo Inc.	20240312	0.15	0.17	0.0837	0.0999	3631112	0.0999	down	down	correct
SONY.US	Sony Group Corporation	20240312	87.46	88.22	87.0666	87.75	480458	87.75	up	up	correct
SOR.US	Source Capital Inc	20240312	41.94	42.35	41.85	42.34	4400	42.1311	up	up	correct
SOS.US	SOS Limited	20240312	2.14	2.28	2	2.13	855525	2.13	down	down	correct
SPAQ.US	SPARTAN Acquisition CORP. III	20240312	97.356	97.356	97.356	97.356	0	97.356
SPB.US	Spectrum Brands Holdings Inc	20240312	83.45	83.88	82.96	83.86	250148	83.86	up	up	correct
SPCE.US	Virgin Galactic Holdings Inc	20240312	1.73	1.73	1.65	1.67	9332414	1.67	down	down	correct
SPE.US	Special Opportunities Fund Inc	20240312	12.38	12.4217	12.36	12.38	11631	12.2855
SPG.US	Simon Property Group Inc	20240312	149.8	151.42	149.54	150.6	2038058	150.6	up	up	correct
SPGI.US	S&P Global Inc	20240312	429.32	430.73	426.15	428.61	1005609	428.61	down	down	correct
SPH.US	Suburban Propane Partners L.P	20240312	20.99	21.32	20.9101	21.04	204056	21.04	up	up	correct
SPIR.US	Spire Corporation	20240312	11.84	12.03	11.22	11.84	221890	11.84
SPLP.US	Steel Partners Holdings L.P	20240312	38.5	38.5	38.5	38.5	200	38.5
SPNT.US	SiriusPoint Ltd	20240312	12.2	12.26	12.12	12.25	311698	12.25	up	up	correct
SPOT.US	Spotify Technology S.A	20240312	255.5	259.736	254.955	258.09	1351010	258.09	up	up	correct
SPR.US	Spirit AeroSystems Holdings Inc	20240312	33.46	34.26	31.46	31.77	7116181	31.77	down	down	correct
SPXC.US	SPX Corporation	20240312	114.18	115.78	113.18	115.47	211290	115.47	up	up	correct
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20240312	15.71	15.72	15.63	15.7	61200	15.4067	down	down	correct
SQ.US	Square Inc	20240312	82.955	83.02	79.29	81.71	8477064	81.71	down	down	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20240312	49.75	50.4	48.99	49.92	1583626	49.92	up	up	correct
SQNS.US	Sequans Communications S.A	20240312	0.56	0.5699	0.5255	0.542	367120	0.542	down	down	correct
SQSP.US	Squarespace Inc	20240312	31.77	32.34	31.48	32.05	1017918	32.05	up	up	correct
SR.US	Spire Inc	20240312	60.85	61.21	60.505	60.97	381223	60.97	up	up	correct
SRE.US	Sempra	20240312	72.2	72.43	70.84	70.96	2564700	70.3411	down	down	correct
SREA.US	Sempra Energy	20240312	24.8	24.89	24.64	24.76	71000	24.4022	down	down	correct
SRG.US	Seritage Growth Properties	20240312	9.36	9.36	9.26	9.31	300892	9.31	down	down	correct
SRI.US	Stoneridge Inc	20240312	16.57	16.735	16.47	16.64	71639	16.64	up	up	correct
SRL.US	Scully Royalty Ltd	20240312	6.59	6.77	6.59	6.73	8883	6.73	up	up	correct
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20240312	39.91	40.17	39.91	40.05	37500	39.6037	up	up	correct
SSD.US	Simpson Manufacturing Co. Inc	20240312	205.08	205.95	201.64	201.82	229004	201.82	down	down	correct
SSL.US	Sasol Limited	20240312	7.58	7.6	7.51	7.52	464585	7.4202	down	down	correct
SSTK.US	Shutterstock Inc	20240312	50.08	50.935	49.42	50.53	443710	50.53	up	up	correct
ST.US	Sensata Technologies Holding plc	20240312	35.54	35.76	35.07	35.71	2056789	35.71	up	up	correct
STAG.US	STAG Industrial Inc	20240312	38.03	38.1282	37.68	37.96	1079370	37.8354	down	down	correct
STC.US	Stewart Information Services Corporation	20240312	61.21	61.21	60.25	60.75	131434	60.2797	down	down	correct
STE.US	STERIS plc	20240312	233.48	234.85	232.6	233.81	363501	233.81	up	up	correct
STEM.US	Stem Inc	20240312	2.04	2.07	1.96	2.03	6107400	2.03	down	down	correct
STG.US	Sunlands Technology Group	20240312	10.6	10.7	10.6	10.633	1439	10.633	up	up	correct
STK.US	Columbia Seligman Premium Technology Growth Fund	20240312	32.12	32.5	32.11	32.45	32900	32.45	up	up	correct
STLA.US	Stellantis N.V	20240312	27.67	28.2196	27.555	28.18	5011158	28.18	up	up	correct
STM.US	STMicroelectronics N.V	20240312	48.42	48.645	47.74	48.61	3951311	48.545	up	up	correct
STN.US	Stantec Inc	20240312	83.87	85.14	83.81	85.06	88730	84.9044	up	up	correct
STNG.US	Scorpio Tankers Inc	20240312	68.35	69.95	68.28	69.02	925887	69.02	up	up	correct
STT.US	State Street Corporation	20240312	73.65	73.91	72.33	72.51	1883313	71.8592	down	down	correct
STVN.US	Stevanato Group S.p.A.	20240312	28.26	30.01	28.22	28.43	409593	28.43	up	up	correct
STWD.US	Starwood Property Trust Inc	20240312	20.45	20.49	20.22	20.43	1065800	19.9455	down	down	correct
STZ.US	Constellation Brands Inc	20240312	262	262.385	260.05	261.86	998446	261.86	down	down	correct
SU.US	Suncor Energy Inc	20240312	34.75	35.05	34.54	35.02	4998171	35.02	up	up	correct
SUI.US	Sun Communities Inc	20240312	132.34	134.47	131.445	133.9	872874	132.8945	up	up	correct
SUM.US	Summit Materials Inc	20240312	42.15	42.56	42.02	42.16	1386511	42.16	up	up	correct
SUN.US	Sunoco LP	20240312	63.03	63.12	62.45	62.89	387700	62.89	down	up	incorrect
SUP.US	Superior Industries International Inc	20240312	2.93	2.93	2.8385	2.85	78286	2.85	down	up	incorrect
SUPV.US	Grupo Supervielle S.A	20240312	4.45	4.6686	4.38	4.5	2125200	4.5	up	down	incorrect
SUZ.US	Suzano S.A	20240312	11.74	11.985	11.69	11.91	1360746	11.91	up	down	incorrect
SWI.US	SolarWinds Corporation	20240312	12.26	12.315	12.14	12.24	276769	12.24	down	up	incorrect
SWK.US	Stanley Black & Decker Inc	20240312	92.25	92.77	90.61	91.39	1290360	91.39	down	up	incorrect
SWN.US	Southwestern Energy Company	20240312	7.05	7.1	6.99	7.05	11750070	7.05
SWX.US	Southwest Gas Holdings Inc	20240312	73.85	74.05	72.41	73.41	360293	73.41	down	down	correct
SWZ.US	The Swiss Helvetia Fund Inc	20240312	8.02	8.08	8.02	8.05	14210	7.9204	up	up	correct
SXC.US	SunCoke Energy Inc	20240312	11.2	11.245	10.95	11.11	1090050	11.11	down	down	correct
SXI.US	Standex International Corporation	20240312	171.57	172.38	170.11	172.2	59944	172.2	up	up	correct
SXT.US	Sensient Technologies Corporation	20240312	69.1	69.4	68.475	69.24	118677	69.24	up	up	correct
SYF.US	Synchrony Financial	20240312	42.71	43.405	42.41	43.13	4142188	43.13	up	up	correct
SYK.US	Stryker Corporation	20240312	355.17	360.33	353.76	358.39	737022	357.5717	up	up	correct
SYY.US	Sysco Corporation	20240312	80.04	80.4651	79.89	80.13	1819606	80.13	up	down	incorrect
T.US	PC	20240312	21.01	21.048	20.71	20.87	131028	20.87	down	up	incorrect
TAC.US	TransAlta Corporation	20240312	6.85	6.85	6.45	6.47	1118896	6.47	down	up	incorrect
TAK.US	Takeda Pharmaceutical Company Limited	20240312	14.5	14.51	14.365	14.37	2101778	14.37	down	up	incorrect
TAL.US	TAL Education Group	20240312	12.64	13.01	12.59	12.87	7288526	12.87	up	down	incorrect
TALO.US	Talos Energy Inc	20240312	12.78	12.83	12.555	12.82	1207294	12.82	up	down	incorrect
TAP.US	Molson Coors Beverage Company	20240312	65.83	66.37	65.16	65.57	1286700	65.57	down	up	incorrect
TARO.US	Taro Pharmaceutical Industries Ltd	20240312	42	42.09	41.97	41.97	25777	41.97	down	down	correct
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20240312	24.32	24.4	24.262	24.36	31700	24.36	up	up	correct
TBC.US	AT&T Inc. 5.625% Global Notes d	20240312	24.957	25.05	24.92	25.05	53400	25.05	up	up	correct
TBI.US	TrueBlue Inc	20240312	11.75	11.815	11.52	11.53	617363	11.53	down	down	correct
TCI.US	Transcontinental Realty Investors Inc	20240312	39.29	39.29	39.29	39.29	883	39.29
TCN.US	Tricon Capital Group Inc	20240312	11.14	11.17	11.13	11.16	1580616	11.16	up	up	correct
TCS.US	The Container Store Group Inc	20240312	1.16	1.18	1.13	1.15	251006	1.15	down	down	correct
TD.US	The Toronto	20240312	60.6	60.72	60.09	60.42	1405062	60.42	down	down	correct
TDC.US	Teradata Corporation	20240312	38.1	38.425	37.8706	38.1	806380	38.1
TDCX.US	TDCX Inc.	20240312	7.11	7.17	7.09	7.11	293134	7.11
TDF.US	Templeton Dragon Fund Inc	20240312	7.95	8.07	7.95	8.04	58400	8.04	up	up	correct
TDG.US	TransDigm Group Incorporated	20240312	1164.13	1184.39	1154.205	1183.13	228003	1183.13	up	up	correct
TDOC.US	Teladoc Health Inc	20240312	15.54	15.6465	15.23	15.37	5032755	15.37	down	down	correct
TDS.US	Telephone and Data Systems Inc	20240312	15.7	16.06	15.5	15.72	616351	15.5344	up	up	correct
TDW.US	Tidewater Inc	20240312	80.91	83.27	80.41	82.67	620925	82.67	up	up	correct
TDY.US	Teledyne Technologies Incorporated	20240312	426.25	426.57	423.6	424.87	170478	424.87	down	down	correct
TEAF.US	Tortoise Essential Assets Income Term Fund	20240312	11.43	11.49	11.43	11.49	28900	11.4023	up	up	correct
TECK.US	Teck Resources Limited	20240312	41.69	42.26	41.16	42.23	2858605	42.1445	up	up	correct
TEF.US	Telefónica S.A	20240312	4.23	4.24	4.2	4.23	602414	4.23
TEI.US	Templeton Emerging Markets Income Fund	20240312	5.34	5.36	5.32	5.34	114323	5.2922
TEL.US	TE Connectivity Ltd	20240312	142.13	142.13	140.24	140.54	1653222	140.54	down	down	correct
TEO.US	Telecom Argentina S.A	20240312	6.62	6.84	6.32	6.73	105795	6.73	up	up	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20240312	13.36	13.53	13.23	13.49	7610204	13.49	up	up	correct
TEX.US	Terex Corporation	20240312	58.62	58.715	57.39	58.02	494308	58.02	down	down	correct
TFC.US	Truist Financial Corporation	20240312	37.3	37.31	36.66	36.93	7533941	36.93	down	down	correct
TFII.US	TFI International Inc	20240312	148.96	151.09	148.53	150.5	189703	150.1211	up	up	correct
TFSA.US	TFSA	20240312	23.5	23.5	23.5	23.5	200	23.062
TFX.US	Teleflex Incorporated	20240312	226.04	227.48	224.58	226.56	173005	226.56	up	up	correct
TG.US	Tredegar Corporation	20240312	4.33	4.33	4.105	4.15	144105	4.15	down	down	correct
TGH.US	Textainer Group Holdings Limited	20240312	49.97	49.98	49.97	49.97	452483	49.97
TGI.US	Triumph Group Inc	20240312	13.83	13.9084	13.63	13.72	759101	13.72	down	up	incorrect
TGNA.US	TEGNA Inc	20240312	15.1	15.25	14.915	15	2327931	15	down	up	incorrect
TGS.US	Transportadora de Gas del Sur S.A	20240312	12.26	12.54	12.02	12.51	202084	12.51	up	down	incorrect
TGT.US	Target Corporation	20240312	168.64	169.06	167.53	167.57	2292056	167.57	down	up	incorrect
THC.US	Tenet Healthcare Corporation	20240312	97	100.09	96.37	99.96	1466962	99.96	up	up	correct
THG.US	The Hanover Insurance Group Inc	20240312	129.97	130.75	129.57	130.51	106867	129.6641	up	up	correct
THO.US	Thor Industries Inc	20240312	103.72	105.06	102.33	102.54	500569	102.54	down	down	correct
THQ.US	Tekla Healthcare Opportunities Fund	20240312	19.94	20.07	19.835	20.07	196427	19.8867	up	up	correct
THR.US	Thermon Group Holdings Inc	20240312	28.38	28.92	28	28.85	247447	28.85	up	up	correct
THS.US	TreeHouse Foods Inc	20240312	37.21	38.13	37.005	37.99	621363	37.99	up	up	correct
THW.US	Tekla World Healthcare Fund	20240312	12.8	13.02	12.7664	12.99	86526	12.8724	up	up	correct
TISI.US	Team Inc	20240312	5.54	6.03	5.2801	5.5	21293	5.5	down	down	correct
TJX.US	The TJX Companies Inc	20240312	96.47	97.45	96.26	97.22	4130881	97.22	up	down	incorrect
TK.US	Teekay Corporation	20240312	7.13	7.19	7.09	7.1	355139	7.1	down	up	incorrect
TKC.US	Turkcell Iletisim Hizmetleri A.S	20240312	4.87	4.9	4.8	4.88	358253	4.88	up	down	incorrect
TKR.US	The Timken Company	20240312	86.04	86.68	85.605	86.56	413671	86.56	up	down	incorrect
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20240312	25.13	25.13	24.89	24.97	122573	24.97	down	up	incorrect
TLYS.US	Tilly's Inc	20240312	7.133	7.24	7.04	7.19	59054	7.19	up	down	incorrect
TM.US	Toyota Motor Corporation	20240312	236.81	238.4399	235.45	237.95	243114	237.95	up	down	incorrect
TME.US	Tencent Music Entertainment Group	20240312	10.47	10.66	10.22	10.65	11296730	10.65	up	down	incorrect
TMHC.US	Taylor Morrison Home Corporation	20240312	57.61	58.34	57	58.1	450391	58.1	up	up	correct
TMO.US	Thermo Fisher Scientific Inc	20240312	598.9	600.62	594.69	597.25	1146315	596.8574	down	down	correct
TNC.US	Tennant Company	20240312	110.61	111.74	110.12	111.72	90041	111.72	up	up	correct
TNET.US	TriNet Group Inc	20240312	123.55	125.035	122.2	124.77	179369	124.5342	up	up	correct
TNK.US	Teekay Tankers Ltd	20240312	53.5	53.87	52.93	53.11	260685	53.11	down	down	correct
TNL.US	Travel + Leisure Co	20240312	45.32	45.43	45.08	45.19	438475	44.7059	down	down	correct
TNP.US	Tsakos Energy Navigation Limited	20240312	23.73	24.0399	23.65	23.94	251059	23.94	up	up	correct
TOL.US	Toll Brothers Inc	20240312	118.98	122.8649	118.295	122.17	1526935	122.17	up	up	correct
TOST.US	Toast Inc.	20240312	25.01	25.04	24.335	25	6573840	25	down	down	correct
TPB.US	Turning Point Brands Inc	20240312	27.31	27.51	26.74	27.46	108700	27.3944	up	up	correct
TPC.US	Tutor Perini Corporation	20240312	13	13	12.3071	12.6	383358	12.6	down	down	correct
TPH.US	Tri Pointe Homes Inc	20240312	33.98	34.47	33.64	34.21	978066	34.21	up	up	correct
TPL.US	Texas Pacific Land Corporation	20240312	1549	1577.99	1528.16	1575.47	23004	525.1567	up	up	correct
TPR.US	Tapestry Inc	20240312	46.75	47.34	46.635	47.23	2569363	47.23	up	up	correct
TPTA.US	TPTA	20240312	16.1033	16.1033	15.66	15.66	1530	15.3088	down	down	correct
TPVG.US	TriplePoint Venture Growth BDC Corp	20240312	9.86	9.99	9.77	9.88	642935	9.48	up	up	correct
TPX.US	Tempur Sealy International Inc	20240312	53.95	54.64	53.55	54.6	975023	54.6	up	up	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20240312	14.9	15.1	14.9	15.08	16822	14.9768	up	up	correct
TR.US	Tootsie Roll Industries Inc	20240312	32.63	32.7782	32.25	32.58	83880	32.58	down	down	correct
TRC.US	Tejon Ranch Co	20240312	16.44	16.44	16.16	16.26	55980	16.26	down	down	correct
TREX.US	Trex Company Inc	20240312	94.04	96.27	93.39	95.82	545805	95.82	up	up	correct
TRGP.US	Targa Resources Corp	20240312	104.32	105.71	104.24	105.55	1006110	105.55	up	up	correct
TRI.US	Thomson Reuters Corporation	20240312	158.83	159.195	157.88	158.51	245625	158.51	down	down	correct
TRN.US	Trinity Industries Inc	20240312	26.03	26.16	25.62	25.8	379419	25.8	down	down	correct
TRNO.US	Terreno Realty Corporation	20240312	63.98	64.85	63.85	64.52	451816	64.0654	up	up	correct
TROX.US	Tronox Holdings plc	20240312	15.85	16.01	15.56	15.99	914551	15.99	up	up	correct
TRP.US	TC Energy Corporation	20240312	40.62	40.72	40.43	40.7	2592183	39.9879	up	up	correct
TRTX.US	TPG RE Finance Trust Inc	20240312	7.57	7.645	7.5102	7.6	423526	7.3616	up	up	correct
TRU.US	TransUnion	20240312	79.73	81.16	79.46	80.9	1144391	80.9	up	up	correct
TRV.US	The Travelers Companies Inc	20240312	218.67	221.259	217.6	220.46	2025348	220.46	up	up	correct
TS.US	Tenaris S.A	20240312	38.29	38.4	37.885	38.18	1865945	38.18	down	down	correct
TSE.US	Trinseo S.A	20240312	4.95	5.12	4.76	4.76	249042	4.76	down	down	correct
TSI.US	TCW Strategic Income Fund Inc	20240312	4.68	4.71	4.67	4.7	76811	4.6403	up	up	correct
TSLX.US	Sixth Street Specialty Lending Inc	20240312	21.34	21.445	21.22	21.43	307766	20.9674	up	up	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20240312	144.52	146.7	140.57	144.4	21218500	143.8292	down	down	correct
TSN.US	Tyson Foods Inc	20240312	55.66	55.8	55.24	55.39	2076298	55.39	down	down	correct
TSQ.US	Townsquare Media Inc	20240312	10.56	10.766	10.36	10.44	34678	10.44	down	down	correct
TT.US	Trane Technologies plc	20240312	282.92	288.29	281.46	287.71	789773	287.71	up	up	correct
TTC.US	The Toro Company	20240312	88.75	88.84	87.72	88.2	715846	87.8476	down	down	correct
TTE.US	TotalEnergies SE	20240312	66.08	66.43	65.894	66.27	760691	65.4821	up	up	correct
TTI.US	TETRA Technologies Inc	20240312	4.12	4.23	3.99	4.22	1829699	4.22	up	up	correct
TTP.US	Tortoise Pipeline & Energy Fund Inc	20240312	30.45	30.63	30.39	30.63	3800	30.63	up	up	correct
TU.US	TELUS Corporation	20240312	17.29	17.39	17.04	17.13	1904194	17.13	down	down	correct
TUP.US	Tupperware Brands Corporation	20240312	1.55	1.55	1.455	1.52	1329490	1.52	down	down	correct
TUYA.US	Tuya Inc	20240312	1.89	1.9499	1.87	1.94	193838	1.94	up	up	correct
TV.US	Grupo Televisa S.A.B	20240312	2.99	2.99	2.85	2.86	1257603	2.86	down	down	correct
TVC.US	Tennessee Valley Authority PARRS D 2028	20240312	22.21	22.26	22.18	22.24	14500	22.24	up	up	correct
TVE.US	Tennessee Valley Authority PARRS A 2029	20240312	21.98	22.03	21.85	21.87	13200	21.87	down	down	correct
TWI.US	Titan International Inc	20240312	12.52	12.59	12.39	12.53	231472	12.53	up	up	correct
TWLO.US	Twilio Inc	20240312	62.59	62.85	61.75	62.21	2460880	62.21	down	down	correct
TWN.US	The Taiwan Fund Inc	20240312	40.74	40.8	40.6	40.64	4100	40.64	down	down	correct
TWO.US	Two Harbors Investment Corp	20240312	12.88	12.96	12.76	12.94	1087186	12.94	up	up	correct
TWOA.US	two	20240312	10.73	10.73	10.73	10.73	0	10.73
TX.US	Ternium S.A	20240312	40.64	40.82	40.2604	40.51	73193	40.51	down	down	correct
TXT.US	Textron Inc	20240312	91.53	91.97	90.86	91.73	769500	91.7101	up	up	correct
TY.US	Tri	20240312	30.06	30.28	30.04	30.15	28400	30.15	up	up	correct
TYG.US	Tortoise Energy Infrastructure Corporation	20240312	29.6	29.6	29.435	29.49	65338	29.49	down	down	correct
TYL.US	Tyler Technologies Inc	20240312	426.76	431.45	423.11	427.96	206600	427.96	up	up	correct
U.US	Unity Software Inc	20240312	27.02	27.07	25.58	25.98	16860721	25.98	down	down	correct
UA.US	Under Armour Inc	20240312	7.89	7.9	7.67	7.79	3410837	7.79	down	down	correct
UAA.US	Under Armour Inc	20240312	8.28	8.28	8.04	8.09	6302622	8.09	down	down	correct
UAN.US	CVR Partners LP	20240312	66.21	66.68	65.5901	65.86	25801	65.86	down	down	correct
UBER.US	Uber Technologies Inc	20240312	78.01	78.48	77.48	78.32	11303820	78.32	up	up	correct
UBS.US	UBS Group AG	20240312	31.27	31.66	31.135	31.65	3218734	31.65	up	up	correct
UDR.US	UDR Inc	20240312	37.8	37.985	36.98	37.08	3595122	37.08	down	down	correct
UE.US	Urban Edge Properties	20240312	17.11	17.14	16.93	17.05	471975	16.8786	down	down	correct
UFI.US	Unifi Inc	20240312	5.89	5.94	5.81	5.88	62547	5.88	down	down	correct
UGI.US	UGI Corporation	20240312	25.35	25.64	25.2	25.53	1288913	25.1538	up	up	correct
UGIC.US	UGI Corporation	20240312	59.19	60.06	59.19	59.61	4400	59.61	up	up	correct
UGP.US	Ultrapar Participações S.A	20240312	5.73	5.8	5.68	5.77	804934	5.77	up	up	correct
UHS.US	Universal Health Services Inc	20240312	170.67	174.94	169.675	174.72	748149	174.72	up	up	correct
UHT.US	Universal Health Realty Income Trust	20240312	38.75	38.935	38	38.18	106667	37.4359	down	down	correct
UI.US	Ubiquiti Inc	20240312	117.51	117.51	114.73	115.89	65597	115.89	down	down	correct
UIS.US	Unisys Corporation	20240312	5.2	5.2	5.08	5.11	252071	5.11	down	down	correct
UL.US	Unilever PLC	20240312	49.49	49.745	49.41	49.65	3501844	49.65	up	up	correct
UMC.US	United Microelectronics Corporation	20240312	8.33	8.49	8.28	8.48	9435322	8.48	up	up	correct
UMH.US	UMH Properties Inc	20240312	16.19	16.26	16.03	16.23	411902	16.23	up	up	correct
UNF.US	UniFirst Corporation	20240312	171.1	173.53	170.31	173.09	172898	173.09	up	up	correct
UNFI.US	United Natural Foods Inc	20240312	11.92	12.05	11.53	11.55	912127	11.55	down	down	correct
UNH.US	UnitedHealth Group Incorporated	20240312	488.13	492.28	487.345	489.35	4153799	489.35	up	up	correct
UNM.US	Unum Group	20240312	50.43	50.95	50.185	50.89	1040773	50.89	up	up	correct
UNMA.US	Unum Group 6.250% JR NT58	20240312	24.98	24.98	24.81	24.885	4300	24.885	down	down	correct
UNP.US	Union Pacific Corporation	20240312	249.42	252.18	249.22	251.18	1633862	251.18	up	up	correct
UP.US	Wheels Up Experience Inc	20240312	2.39	2.49	2.29	2.46	640695	2.46	up	up	correct
UPS.US	United Parcel Service Inc	20240312	154.79	157.66	154.36	157.38	3879659	157.38	up	up	correct
URI.US	United Rentals Inc	20240312	670.86	678.3382	662.15	675.49	394138	675.49	up	up	correct
USA.US	Liberty All	20240312	6.88	6.92	6.83	6.92	653900	6.92	up	up	correct
USAC.US	USA Compression Partners LP	20240312	27.41	27.66	27.155	27.29	272688	27.29	down	down	correct
USB.US	U.S. Bancorp	20240312	43.39	43.635	43.09	43.21	5941539	42.7236	down	down	correct
USDP.US	USD Partners LP	20240312	0.22	0.245	0.22	0.221	36200	0.221	up	up	correct
USFD.US	US Foods Holding Corp	20240312	52.8	53.38	52.725	53.21	931434	53.21	up	up	correct
USM.US	United States Cellular Corporation	20240312	35.41	35.92	35.16	35.92	167919	35.92	up	up	correct
USNA.US	USANA Health Sciences Inc	20240312	48.97	49.3	48.52	48.72	100572	48.72	down	down	correct
USPH.US	U.S. Physical Therapy Inc	20240312	105.79	106.26	104.87	106.26	39259	106.26	up	up	correct
UTF.US	Cohen & Steers Infrastructure Fund Inc	20240312	22.53	22.5991	22.2699	22.29	181779	22.29	down	down	correct
UTI.US	Universal Technical Institute Inc	20240312	14.8	15.2	14.65	15.17	485451	15.17	up	up	correct
UTL.US	Unitil Corporation	20240312	52.01	52.033	51.31	51.42	30278	51.42	down	up	incorrect
UVE.US	Universal Insurance Holdings Inc	20240312	20.5	21.75	20.3	20.9	488028	20.9	up	down	incorrect
UVV.US	Universal Corporation	20240312	50.16	50.74	49.93	50.58	254563	50.58	up	down	incorrect
UZD.US	UZD	20240312	20.1	20.24	19.89	20.24	19000	20.24	up	down	incorrect
UZE.US	United States Cellular Preferred 5.500% due 2070	20240312	18.5	18.61	18.2	18.61	31500	18.61	up	down	incorrect
UZF.US	UZF	20240312	18.48	18.6	18.14	18.46	14200	18.46	down	up	incorrect
V.US	Visa Inc	20240312	281.31	284.475	280.29	283.92	7988665	283.92	up	down	incorrect
VAC.US	Marriott Vacations Worldwide Corporation	20240312	94.23	95.885	94.02	95.56	444875	95.56	up	down	incorrect
VAL.US	WT	20240312	11.61	11.8	11.6	11.6	13044	11.6	down	up	incorrect
VALE.US	Vale S.A.	20240312	12.46	12.515	12.18	12.21	57921434	12.21	down	up	incorrect
VAPO.US	Vapotherm Inc	20240312	1.3	1.55	1.01	1.47	55146	1.47	up	down	incorrect
VATE.US	Innovate Corp	20240312	0.69	0.7259	0.6851	0.7018	304983	0.7018	up	down	incorrect
VBF.US	Invesco Bond Fund	20240312	15.4	15.45	15.38	15.45	24600	15.3855	up	up	correct
VCV.US	Invesco California Value Municipal Income Trust	20240312	9.9	9.91	9.86	9.88	91500	9.843	down	down	correct
VEEV.US	Veeva Systems Inc	20240312	228	233.55	227.84	231.05	640618	231.05	up	up	correct
VEL.US	Velocity Financial Inc	20240312	17.05	17.5	16.565	16.78	15245	16.78	down	down	correct
VET.US	Vermilion Energy Inc	20240312	11.4	11.46	11.125	11.22	1227323	11.1363	down	down	correct
VFC.US	V.F. Corporation	20240312	15.99	16.15	15.51	15.58	7288581	15.58	down	down	correct
VGI.US	Virtus Global Multi	20240312	7.44	7.505	7.44	7.48	43949	7.48	up	up	correct
VGM.US	Invesco Trust for Investment Grade Municipals	20240312	10.04	10.04	9.99	9.99	108500	9.951	down	down	correct
VGR.US	Vector Group Ltd	20240312	11.15	11.3	11.035	11.2	910385	11.2	up	up	correct
VHC.US	VirnetX Holding Corp	20240312	5.55	5.65	5.47	5.6	13533	5.6	up	up	correct
VHI.US	Valhi Inc	20240312	15.5	16.38	15.5	15.89	7760	15.89	up	up	correct
VIAO.US	VIA optronics AG	20240312	0.92	0.9699	0.8501	0.8501	5973	0.8501	down	down	correct
VICI.US	VICI Properties Inc	20240312	29.6	29.73	29.38	29.55	6704100	29.1267	down	down	correct
VIPS.US	Vipshop Holdings Limited	20240312	17.1	17.94	17.04	17.6	7786242	17.168	up	up	correct
VIST.US	Vista Oil & Gas S.A.B. de C.V	20240312	36.74	38.84	36.64	38.58	795338	38.58	up	up	correct
VIV.US	Telefônica Brasil S.A	20240312	10.45	10.49	10.34	10.46	531833	10.46	up	up	correct
VKQ.US	Invesco Municipal Trust	20240312	9.74	9.75	9.7	9.72	103000	9.6809	down	down	correct
VLD.US	WT	20240312	0.048	0.05	0.038	0.039	48665	0.039	down	down	correct
VLN.US	Valens	20240312	2.15	2.15	2.05	2.1	221003	2.1	down	down	correct
VLO.US	Valero Energy Corporation	20240312	150.29	152.35	148.2	150.73	2976287	150.73	up	up	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20240312	7.3	7.3	7.115	7.17	333318	7.17	down	down	correct
VLT.US	Invesco High Income Trust II	20240312	10.67	10.73	10.67	10.68	15900	10.5845	up	up	correct
VMC.US	Vulcan Materials Company	20240312	265.26	269.97	264.89	269.58	577700	269.58	up	up	correct
VMI.US	Valmont Industries Inc	20240312	216	218.62	214.87	215.28	153165	214.6932	down	down	correct
VMO.US	Invesco Municipal Opportunity Trust	20240312	9.77	9.78	9.71	9.72	106500	9.6811	down	down	correct
VNCE.US	Vince Holding Corp	20240312	3.38	3.51	3.38	3.43	3354	3.43	up	up	correct
VNO.US	Vornado Realty Trust	20240312	25.56	26.39	25.47	25.86	1711000	25.86	up	up	correct
VNT.US	Vontier Corporation	20240312	42.73	43.08	42.57	42.82	529000	42.82	up	up	correct
VOC.US	VOC Energy Trust	20240312	6.18	6.2	6.06	6.12	28000	6.12	down	down	correct
VOYA.US	Voya Financial Inc	20240312	69.03	69.88	68.4	69.62	1155200	69.62	up	up	correct
VPG.US	Vishay Precision Group Inc	20240312	34.78	35.04	34.41	34.98	31900	34.98	up	up	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20240312	10.25	10.28	10.23	10.23	41200	10.197	down	down	correct
VRT.US	Vertiv Holdings Co	20240312	68.72	72.59	68.35	72.32	7662700	72.2956	up	up	correct
VSH.US	Vishay Intertechnology Inc	20240312	23.3	23.33	22.99	23.24	1637300	23.14	down	down	correct
VST.US	Vistra Corp	20240312	58.51	60.22	58	60.2	5732920	59.9928	up	up	correct
VSTO.US	Vista Outdoor Inc	20240312	32.1	32.41	31.94	32.23	602500	32.23	up	up	correct
VTEX.US	VTEX	20240312	8.87	9.05	8.8	9	494200	9	up	up	correct
VTN.US	Invesco Trust for Investment Grade New York Municipals	20240312	10.66	10.75	10.65	10.71	45400	10.6711	up	up	correct
VTOL.US	Bristow Group Inc	20240312	25.49	25.98	25.39	25.8	95100	25.8	up	up	correct
VTR.US	Ventas Inc	20240312	44.32	44.32	43.32	43.63	2160153	43.18	down	down	correct
VVI.US	Viad Corp	20240312	36.33	36.57	35.67	35.76	95400	35.76	down	down	correct
VVR.US	Invesco Senior Income Trust	20240312	4.17	4.21	4.17	4.2	633500	4.1575	up	up	correct
VVV.US	Valvoline Inc	20240312	43.95	44.15	43.54	43.77	857900	43.77	down	down	correct
VZ.US	Verizon Communications Inc	20240312	40.03	40.26	39.9	40.13	12452700	40.13	up	up	correct
VZIO.US	VIZIO Holding Corp	20240312	11.08	11.19	11.075	11.16	1467100	11.16	up	up	correct
W.US	Wayfair Inc	20240312	60.41	62.08	59.96	62	3021100	62	up	up	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20240312	141	143.51	140.76	143.08	1121700	143.08	up	up	correct
WAL.US	Western Alliance Bancorporation	20240312	59.25	59.57	57.7	58.68	986800	58.68	down	up	incorrect
WAT.US	Waters Corporation	20240312	354.39	356.86	350.31	353.3	301500	353.3	down	up	incorrect
WBS.US	Webster Financial Corporation	20240312	48.91	49.11	48.26	48.59	512300	48.59	down	down	correct
WCC.US	WESCO International Inc	20240312	158.42	162.18	156.95	162.02	492600	161.6101	up	up	correct
WCN.US	Waste Connections Inc	20240312	167.52	169.41	167.49	168.76	684300	168.76	up	up	correct
WD.US	Walker & Dunlop Inc	20240312	91.73	93.25	90.67	92.93	486100	92.93	up	up	correct
WDH.US	Waterdrop Inc	20240312	1.21	1.22	1.15	1.22	402400	1.22	up	up	correct
WDI.US	Western Asset Diversified Income Fund	20240312	14.55	14.57	14.48	14.52	186000	14.3763	down	down	correct
WEA.US	Western Asset Premier Bond Fund	20240312	10.63	10.6599	10.56	10.61	80497	10.5401	down	down	correct
WEAV.US	Weave Communications Inc.	20240312	11.83	12.05	11.66	11.96	177400	11.96	up	up	correct
WEC.US	WEC Energy Group Inc	20240312	82.11	82.11	80.66	81.01	1528500	81.01	down	down	correct
WELL.US	Welltower Inc	20240312	92.54	93.57	92.31	92.86	1743600	92.86	up	up	correct
WES.US	Western Midstream Partners LP	20240312	34.12	34.25	33.51	33.96	1137600	33.96	down	down	correct
WEX.US	WEX Inc	20240312	231.57	234.07	230.43	232.57	254200	232.57	up	up	correct
WF.US	Woori Financial Group Inc	20240312	33.7	33.885	33.48	33.65	27807	32.2074	down	down	correct
WFC.US	Wells Fargo & Company	20240312	57.25	58.11	57.1	57.61	23622800	57.61	up	up	correct
WFG.US	West Fraser Timber Co. Ltd	20240312	82.81	82.98	81.37	81.41	98497	81.1163	down	down	correct
WGO.US	Winnebago Industries Inc	20240312	65.24	65.43	63.83	64.05	615500	64.05	down	down	correct
WH.US	Wyndham Hotels & Resorts Inc	20240312	77.65	79.82	77.37	79.72	1291300	79.3348	up	up	correct
WHD.US	Cactus Inc	20240312	46.56	47.03	45.99	46.78	370400	46.78	up	up	correct
WHG.US	Westwood Holdings Group Inc	20240312	11.92	11.97	11.7	11.74	14400	11.74	down	down	correct
WHR.US	Whirlpool Corporation	20240312	108.6	109.35	107.24	107.78	810300	107.78	down	down	correct
WIA.US	Western Asset Inflation	20240312	8.09	8.11	8.05	8.069	44403	8.0188	down	down	correct
WIT.US	Wipro Limited	20240312	6.1	6.18	6.09	6.17	1948000	6.17	up	up	correct
WIW.US	Western Asset Inflation	20240312	8.63	8.63	8.585	8.6	233027	8.5391	down	down	correct
WK.US	Workiva Inc	20240312	84.96	85.61	84.43	84.95	333300	84.95	down	down	correct
WLK.US	Westlake Chemical Corporation	20240312	142.28	142.28	140.45	141.42	325430	141.42	down	down	correct
WLKP.US	Westlake Chemical Partners LP	20240312	22.74	23	22.74	22.79	15600	22.79	up	up	correct
WM.US	Waste Management Inc	20240312	208.61	210.61	208.42	209.79	1036000	209.0443	up	up	correct
WMB.US	The Williams Companies Inc	20240312	36.64	36.85	36.51	36.73	6283800	36.73	up	up	correct
WMK.US	Weis Markets Inc	20240312	64.82	65.09	64.49	64.49	83900	64.49	down	down	correct
WMS.US	Advanced Drainage Systems Inc	20240312	161.29	162.4	159.44	161.46	510200	161.46	up	up	correct
WMT.US	Walmart Inc	20240312	60.95	61.57	60.65	61.41	16613100	61.2016	up	up	correct
WNC.US	Wabash National Corporation	20240312	27.45	27.6	27.15	27.5	319300	27.5	up	up	correct
WNS.US	WNS (Holdings) Limited	20240312	56.81	57.58	56.39	57.36	128600	57.36	up	up	correct
WOLF.US	Wolfspeed Inc	20240312	28.55	29.5	27.44	28.96	4031100	28.96	up	up	correct
WOR.US	Worthington Industries Inc	20240312	62.19	63.18	61.84	62.87	235500	62.7105	up	up	correct
WOW.US	WideOpenWest Inc	20240312	3.47	3.51	3.43	3.46	605600	3.46	down	down	correct
WPC.US	W. P. Carey Inc	20240312	58.06	58.27	56.895	57.12	1409052	56.2315	down	down	correct
WPM.US	Wheaton Precious Metals Corp	20240312	44.09	44.75	43.88	44.64	1975000	44.64	up	up	correct
WPP.US	WPP plc	20240312	45.85	46.04	45.66	45.9	109100	45.9	up	up	correct
WRB.US	W. R. Berkley Corporation	20240312	85.16	85.95	84.83	85.63	1255900	85.63	up	up	correct
WRBY.US	Warby Parker Inc.	20240312	11.96	11.98	11.39	11.46	2001100	11.46	down	down	correct
WRK.US	WestRock Company	20240312	46.33	47.225	46.07	46.91	2665600	46.91	up	up	correct
WSM.US	Williams	20240312	237.5	243.5	237.5	241.05	1741000	241.05	up	up	correct
WSO.US	Watsco Inc	20240312	396.78	402	394.85	400.4	534600	400.4	up	up	correct
WSR.US	Whitestone REIT	20240312	12.05	12.29	11.97	12.25	303300	12.25	up	up	correct
WST.US	West Pharmaceutical Services Inc	20240312	358.05	380.75	355	377.99	1034500	377.99	up	up	correct
WTI.US	W&T Offshore Inc	20240312	2.59	2.59	2.47	2.5	4467100	2.49	down	down	correct
WTM.US	White Mountains Insurance Group Ltd	20240312	1742.85	1744.96	1742.0699	1744.96	7800	1744.96	up	up	correct
WTRG.US	Essential Utilities Inc	20240312	35.84	36.16	35.48	35.82	3034000	35.82	down	down	correct
WTS.US	Watts Water Technologies Inc	20240312	203.38	204.44	200.99	202.77	124300	202.77	down	down	correct
WTTR.US	Select Energy Services Inc	20240312	8.48	8.63	8.47	8.57	1474200	8.57	up	up	correct
WU.US	The Western Union Company	20240312	14.1	14.18	13.77	13.81	4716300	13.5705	down	down	correct
WWW.US	Wolverine World Wide Inc	20240312	9.72	9.925	9.54	9.87	692759	9.7825	up	up	correct
WY.US	Weyerhaeuser Company	20240312	34.95	35	34.2	34.47	3330900	34.47	down	down	correct
X.US	United States Steel Corporation	20240312	47.23	47.32	46.84	46.84	1363900	46.84	down	down	correct
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20240312	7.14	7.14	7.06	7.13	647800	7.045	down	down	correct
XHR.US	Xenia Hotels & Resorts Inc	20240312	15.21	15.41	15.11	15.12	1072653	14.9989	down	down	correct
XIN.US	Xinyuan Real Estate Co. Ltd	20240312	2.51	2.72	2.51	2.72	3700	2.72	up	up	correct
XOM.US	Exxon Mobil Corporation	20240312	109.06	109.28	108.03	108.32	14957200	108.32	down	down	correct
XPEV.US	XPeng Inc	20240312	10.41	10.642	10.1	10.32	11034900	10.32	down	down	correct
XPO.US	XPO Logistics Inc	20240312	122.42	125.92	121.5	124.94	905700	124.94	up	up	correct
XPOF.US	Xponential Fitness Inc.	20240312	13.65	15.385	13.62	15.26	954300	15.26	up	up	correct
XPRO.US	Frank’s International NV	20240312	18.29	18.35	17.97	18.34	741100	18.34	up	up	correct
XYF.US	X Financial	20240312	4.23	4.28	4.15	4.19	32200	4.19	down	down	correct
XYL.US	Xylem Inc	20240312	126.49	128.51	126.42	128.46	1029700	128.46	up	up	correct
YALA.US	Yalla Group Limited	20240312	5.48	5.54	5.16	5.2	686700	5.2	down	down	correct
YCBD.US	PA	20240312	0.6425	0.695	0.5901	0.695	1336	0.695	up	up	correct
YELP.US	Yelp Inc	20240312	38.32	38.7	38.24	38.29	575700	38.29	down	down	correct
YETI.US	YETI Holdings Inc	20240312	38.46	38.61	37.74	37.81	1775300	37.81	down	down	correct
YEXT.US	Yext Inc	20240312	5.94	5.97	5.74	5.79	1011900	5.79	down	down	correct
YMM.US	Full Truck Alliance Co. Ltd.	20240312	6.79	7.03	6.75	6.96	10870300	6.96	up	up	correct
YOU.US	Clear Secure Inc.	20240312	20.53	20.63	20.11	20.16	1036480	19.855	down	down	correct
YPF.US	YPF Sociedad Anónima	20240312	17.43	17.7	17.12	17.64	1855600	17.64	up	up	correct
YRD.US	Yiren Digital Ltd	20240312	5.12	5.364	5.11	5.23	92400	5.23	up	up	correct
YSG.US	Yatsen Holding Limited	20240312	0.529	0.594	0.522	0.564	491480	2.82	up	up	correct
YUM.US	Yum! Brands Inc	20240312	140.05	141.52	139.83	140.74	1464847	140.74	up	up	correct
YUMC.US	Yum China Holdings Inc	20240312	42.44	43.84	42.44	43.09	5226100	43.09	up	up	correct
ZBH.US	Zimmer Biomet Holdings Inc	20240312	127.62	128.42	127.12	128.21	1072974	127.9694	up	up	correct
ZEPP.US	Zepp Health Corporation	20240312	1.16	1.218	1.15	1.19	44903	1.19	up	up	correct
ZETA.US	Zeta Global Holdings Corp.	20240312	10.4	10.58	10.34	10.4	1139000	10.4
ZH.US	Zhihu Inc	20240312	0.79	0.805	0.76	0.784	1444100	0.784	down	down	correct
ZIM.US	ZIM Integrated Shipping Services Ltd	20240312	11.45	11.8	11.16	11.66	8030409	11.66	up	up	correct
ZIP.US	ZipRecruiter Inc	20240312	12.37	12.38	12.13	12.16	417500	12.16	down	down	correct
ZTO.US	ZTO Express (Cayman) Inc	20240312	21.04	21.42	20.655	20.95	6934504	20.95	down	down	correct
ZTR.US	Virtus Total Return Fund Inc	20240312	5.49	5.51	5.45	5.51	149800	5.51	up	up	correct
ZTS.US	Zoetis Inc	20240312	183.65	183.83	180.94	181.35	2598400	181.35	down	down	correct
ZUO.US	Zuora Inc	20240312	9.36	9.49	9.295	9.41	1853200	9.41	up	up	correct
ZVIA.US	Zevia PBC	20240312	1.4	1.4	1.34	1.34	134800	1.34	down	down	correct
ZWS.US	Zurn Water Solutions Corp	20240312	31.82	31.82	31.44	31.77	725700	31.77	down	down	correct
ZYME.US	Zymeworks Inc	20240312	11.15	11.38	10.81	10.81	760700	10.81	down	down	correct