CollectAI

close-nyse_stocks

2024/03/13

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20240313	148.17	149.105	147.54	147.82	2231544	147.82	down	up	incorrect
AA.US	Alcoa Corporation	20240313	30.03	31.19	29.98	30.56	6703200	30.56	up	down	incorrect
AAN.US	Aaron’s Company Inc	20240313	6.85	7.26	6.85	7.03	376521	7.03	up	up	correct
AAP.US	Advance Auto Parts Inc	20240313	78.41	80.95	77.87	79.91	3537635	79.91	up	up	correct
AAT.US	American Assets Trust Inc	20240313	21.26	21.48	21.13	21.23	328659	21.23	down	down	correct
AB.US	AllianceBernstein Holding L.P	20240313	33.74	34.34	33.6601	34.1	362083	34.1	up	up	correct
ABBV.US	AbbVie Inc	20240313	182.5	182.51	179.42	179.86	5987932	179.86	down	down	correct
ABEV.US	Ambev S.A	20240313	2.56	2.57	2.52	2.53	14407670	2.53	down	up	incorrect
ABG.US	Asbury Automotive Group Inc	20240313	210.34	214.34	209.755	210.43	175788	210.43	up	down	incorrect
ABM.US	ABM Industries Incorporated	20240313	41.64	42.5042	41.54	42.2	576573	42.2	up	down	incorrect
ABR.US	PD	20240313	18.1852	18.35	18.02	18.08	46270	18.08	down	up	incorrect
ABT.US	Abbott Laboratories	20240313	120.52	120.93	119.62	120.16	3421700	120.16	down	up	incorrect
AC.US	Associated Capital Group Inc	20240313	33.2	33.55	33.2	33.38	7597	33.38	up	down	incorrect
ACA.US	Arcosa Inc	20240313	82.41	83.56	82.06	82.23	169055	82.23	down	down	correct
ACCO.US	ACCO Brands Corporation	20240313	5.39	5.5	5.36	5.41	1616846	5.335	up	up	correct
ACI.US	Albertsons Companies Inc	20240313	20.92	21.02	20.81	20.95	2712470	20.95	up	up	correct
ACM.US	AECOM	20240313	91.61	92.23	91.19	91.44	502564	91.44	down	down	correct
ACN.US	Accenture plc	20240313	379.5	381.18	377.71	378.72	1635918	378.72	down	down	correct
ACP.US	PA	20240313	23.46	24.25	23.46	24.25	2714	23.9189	up	up	correct
ACR.US	PD	20240313	22.32	22.8151	22.31	22.35	11514	21.8673	up	up	correct
ACRE.US	Ares Commercial Real Estate Corporation	20240313	7.75	7.8292	7.695	7.7	509380	7.4433	down	down	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20240313	23.45	23.534	23.26	23.38	16300	23.38	down	down	correct
ADCT.US	ADC Therapeutics SA	20240313	4.28	4.3899	3.23	3.9	1698641	3.9	down	down	correct
ADM.US	Archer	20240313	57.5	59.32	57.45	58.27	14417840	58.27	up	up	correct
ADNT.US	Adient plc	20240313	34.23	35.05	34	34.4	1010309	34.4	up	up	correct
ADT.US	ADT Inc	20240313	6.55	6.665	6.52	6.63	10815590	6.63	up	up	correct
ADX.US	Adams Diversified Equity Fund Inc	20240313	19.44	19.45	19.33	19.43	186600	19.43	down	down	correct
AEE.US	Ameren Corporation	20240313	72.57	73.01	71.94	72.4	1261390	72.4	down	down	correct
AEFC.US	AEFC	20240313	22.29	22.48	22.29	22.41	21700	22.41	up	up	correct
AEG.US	Aegon N.V	20240313	5.83	5.86	5.8208	5.83	1010830	5.83
AEL.US	PA	20240313	23.44	23.65	23.4125	23.55	19207	23.55	up	up	correct
AEM.US	Agnico Eagle Mines Limited	20240313	55.52	57.075	55.43	56.22	3384020	56.22	up	up	correct
AEO.US	American Eagle Outfitters Inc	20240313	22.36	23.305	22.35	23.21	4948995	23.21	up	up	correct
AER.US	AerCap Holdings N.V	20240313	82.76	85.185	82.21	84.04	3486560	84.04	up	up	correct
AES.US	The AES Corporation	20240313	16.01	16.2	15.71	15.75	12248400	15.75	down	down	correct
AEVA.US	WT	20240313	0.105	0.105	0.07	0.0886	61411	0.0886	down	down	correct
AFB.US	AllianceBernstein National Municipal Income Fund	20240313	10.97	10.9856	10.9407	10.95	27218	10.95	down	down	correct
AFG.US	American Financial Group Inc	20240313	130	131	129.745	130.36	282394	130.36	up	up	correct
AFGB.US	American Financial Group Inc	20240313	24.64	24.98	24.64	24.9	22500	24.533	up	up	correct
AFGC.US	American Financial Group Inc	20240313	22.075	22.307	21.95	22.14	8000	22.14	up	up	correct
AFGD.US	American Financial Group Inc	20240313	23.67	23.86	23.53	23.53	9200	23.53	down	down	correct
AFGE.US	American Financial Group Inc	20240313	20.53	20.569	20.45	20.569	3100	20.569	up	up	correct
AFL.US	Aflac Incorporated	20240313	83.33	84.225	83.13	83.8	2268591	83.8	up	up	correct
AFT.US	Apollo Senior Floating Rate Fund Inc	20240313	14.46	14.52	14.455	14.52	96289	14.3838	up	up	correct
AG.US	First Majestic Silver Corp	20240313	5.38	5.6	5.31	5.48	9846660	5.48	up	up	correct
AGCO.US	AGCO Corporation	20240313	113.7	117.55	113.7	117.1	863341	117.1	up	up	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20240313	9.69	9.72	9.6373	9.66	70826	9.5948	down	down	correct
AGI.US	Alamos Gold Inc	20240313	13.62	13.91	13.58	13.81	3016272	13.81	up	up	correct
AGL.US	agilon health inc	20240313	5.73	5.83	5.3	5.3	6469094	5.3	down	down	correct
AGM.US	PG	20240313	20.87	20.89	20.67	20.67	6877	20.3646	down	down	correct
AGO.US	Assured Guaranty Ltd	20240313	91.22	91.7	90.37	90.65	370352	90.65	down	down	correct
AGR.US	Avangrid Inc	20240313	35.88	36.02	35.31	35.58	1830287	35.58	down	up	incorrect
AGRO.US	Adecoagro S.A	20240313	10.16	10.56	10.16	10.4	500461	10.4	up	down	incorrect
AGS.US	PlayAGS Inc	20240313	8.84	9.01	8.82	8.92	273863	8.92	up	down	incorrect
AGTI.US	Agiliti Inc	20240313	9.94	9.98	9.94	9.94	2251495	9.94
AGX.US	Argan Inc	20240313	48.53	49.52	48.53	49.21	28394	49.21	up	down	incorrect
AHH.US	PA	20240313	22.66	22.7	22.5047	22.64	24327	22.2211	down	up	incorrect
AHL.US	PE	20240313	20.925	21.08	20.74	20.74	31008	20.3884	down	up	incorrect
AHT.US	PI	20240313	13.25	13.3	13.25	13.3	488	12.8419	up	down	incorrect
AI.US	C3.ai Inc	20240313	30.4	30.93	30.14	30.37	3980222	30.37	down	up	incorrect
AIF.US	Apollo Tactical Income Fund Inc	20240313	15.05	15.0998	14.95	14.96	101704	14.8228	down	up	incorrect
AIG.US	PA	20240313	24.99	25.01	24.99	25.01	49809	25.01	up	down	incorrect
AIN.US	Albany International Corp	20240313	93	93.86	92.59	93.28	117970	93.02	up	down	incorrect
AIO.US	Virtus AllianzGI Artificial Intell & Tech Opps	20240313	19.6	19.67	19.55	19.63	92200	19.63	up	down	incorrect
AIR.US	AAR Corp	20240313	63.98	64.955	63.87	64.61	215146	64.61	up	down	incorrect
AIRC.US	Apartment Income REIT Corp	20240313	31.66	32.075	31.66	31.85	1247843	31.85	up	down	incorrect
AIT.US	Applied Industrial Technologies Inc	20240313	185.88	186.38	184.07	185.65	280400	185.65	down	down	correct
AIV.US	Apartment Investment and Management Company	20240313	7.55	7.655	7.53	7.59	1058221	7.59	up	up	correct
AIZ.US	Assurant Inc	20240313	181.71	182.02	180.49	181.51	302929	181.51	down	down	correct
AIZN.US	Assurant Inc	20240313	22.29	22.456	22.213	22.4	33900	22.0762	up	up	correct
AJG.US	Arthur J. Gallagher & Co	20240313	255	255.69	253.11	255.38	603784	255.38	up	up	correct
AJX.US	Great Ajax Corp	20240313	4.01	4.14	3.98	3.98	209103	3.88	down	up	incorrect
AJXA.US	Great Ajax Corp. 7.25 CV SR NT 24	20240313	25.24	25.27	25.2355	25.27	3832	24.817	up	down	incorrect
AKA.US	A.K.A. BRANDS HOLDING CORP.	20240313	8.12	8.5633	7.2201	8.29	13042	8.29	up	down	incorrect
AKO.US	B	20240313	16.23	16.42	16.22	16.36	5100	16.36	up	down	incorrect
AKR.US	Acadia Realty Trust	20240313	16.54	16.7301	16.49	16.51	797199	16.3261	down	up	incorrect
AL.US	PA	20240313	25.3646	25.4855	25.3646	25.47	5337	25.47	up	down	incorrect
ALB.US	Albemarle Corporation	20240313	122.88	126.9	122.215	125.79	2176855	125.39	up	down	incorrect
ALC.US	Alcon AG	20240313	87.74	88.115	87.29	87.33	1919782	87.33	down	up	incorrect
ALCC.US	AltC Acquisition Corp.	20240313	10.76	10.8	10.76	10.79	74317	10.79	up	down	incorrect
ALE.US	ALLETE Inc	20240313	57.66	58.1038	57.46	57.75	288529	57.75	up	down	incorrect
ALEX.US	Alexander & Baldwin Inc	20240313	16.43	16.58	16.4	16.48	295341	16.2575	up	down	incorrect
ALG.US	Alamo Group Inc	20240313	201.43	207.475	201.43	206.15	58564	206.15	up	down	incorrect
ALIT.US	Alight Inc	20240313	9	9.105	8.97	8.98	3229745	8.98	down	down	correct
ALK.US	Alaska Air Group Inc	20240313	38.42	39.37	38.09	39.37	2963781	39.37	up	up	correct
ALL.US	The Allstate Corporation	20240313	160.12	160.49	158.54	160.08	1457641	160.08	down	down	correct
ALLE.US	Allegion plc	20240313	133.03	134.395	132.29	132.76	959205	132.28	down	down	correct
ALSN.US	Allison Transmission Holdings Inc	20240313	75.32	76.03	75.18	75.56	381975	75.56	up	up	correct
ALTG.US	PA	20240313	26.2072	26.229	25.8	26.229	570	26.229	up	up	correct
ALV.US	Autoliv Inc	20240313	120.46	122.5	120.46	122.13	558720	122.13	up	up	correct
ALX.US	Alexander's Inc	20240313	214.15	214.15	208.49	210.15	11014	210.15	down	down	correct
AM.US	Antero Midstream Corporation	20240313	13.67	13.81	13.645	13.66	2727298	13.66	down	down	correct
AMBC.US	Ambac Financial Group Inc	20240313	15.15	15.39	14.88	15.19	476791	15.19	up	up	correct
AMBP.US	Ardagh Metal Packaging S.A	20240313	3.42	3.53	3.42	3.49	856983	3.49	up	up	correct
AMC.US	AMC Entertainment Holdings Inc	20240313	4.32	4.45	4.3	4.36	8553919	4.36	up	up	correct
AMCR.US	Amcor plc	20240313	9.53	9.55	9.46	9.52	5431160	9.52	down	down	correct
AME.US	AMETEK Inc	20240313	181.82	182.22	180.66	181.53	1182765	181.53	down	down	correct
AMG.US	Affiliated Managers Group Inc	20240313	157.74	161.15	157.74	161.02	231187	161.02	up	up	correct
AMH.US	PH	20240313	25.16	25.16	24.98	25.0599	8391	24.6693	down	down	correct
AMK.US	AssetMark Financial Holdings Inc	20240313	35.68	35.925	35.46	35.63	114396	35.63	down	down	correct
AMN.US	AMN Healthcare Services Inc	20240313	59.1	60.025	59.05	59.42	667642	59.42	up	up	correct
AMP.US	Ameriprise Financial Inc	20240313	413.68	417.265	413.3	416.75	430126	416.75	up	up	correct
AMPY.US	Amplify Energy Corp	20240313	6	6.14	5.97	6.1	723830	6.1	up	up	correct
AMR.US	Alpha Metallurgical Resources Inc	20240313	319.35	320.14	298.9	313.83	644483	313.83	down	down	correct
AMRC.US	Ameresco Inc	20240313	20.47	21.31	20.37	20.61	396991	20.61	up	up	correct
AMRX.US	Amneal Pharmaceuticals Inc	20240313	5.32	5.465	5.26	5.4	867984	5.4	up	up	correct
AMT.US	American Tower Corporation (REIT)	20240313	204.3	205.05	201.29	202.35	1690392	202.35	down	down	correct
AMWL.US	American Well Corporation	20240313	0.92	0.965	0.91	0.9433	2197211	0.9433	up	up	correct
AMX.US	América Móvil S.A.B. de C.V	20240313	19.08	19.48	19.055	19.45	1296573	19.45	up	up	correct
AN.US	AutoNation Inc	20240313	149.51	154.42	149.51	154	354198	154	up	up	correct
ANET.US	Arista Networks Inc	20240313	279.97	282.25	276.83	280.71	3023700	280.71	up	up	correct
ANF.US	Abercrombie & Fitch Co	20240313	121.37	126.07	120.56	125.97	1755556	125.97	up	up	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20240313	8.27	8.29	8.23	8.29	295362	8.2321	up	up	correct
AOMR.US	Angel Oak Mortgage Inc.	20240313	10.29	10.6	10.29	10.59	36077	10.59	up	up	correct
AON.US	Aon plc	20240313	321.36	321.36	317.74	320.28	807941	320.28	down	down	correct
AOS.US	A. O. Smith Corporation	20240313	85.97	86.55	85.54	86.16	810347	86.16	up	up	correct
AP.US	Ampco	20240313	2.46	2.5422	2.46	2.47	17803	2.47	up	up	correct
APAM.US	Artisan Partners Asset Management Inc	20240313	43.38	44.12	43.38	43.72	349041	43.72	up	up	correct
APD.US	Air Products and Chemicals Inc	20240313	245.47	249.11	244.96	247.29	1144500	245.4895	up	up	correct
APG.US	APi Group Corporation	20240313	38.75	39.09	38.37	38.5	922030	38.5	down	down	correct
APH.US	Amphenol Corporation	20240313	110.52	110.89	109.74	110.53	2285533	110.3075	up	up	correct
APLE.US	Apple Hospitality REIT Inc	20240313	16.69	16.84	16.41	16.49	2550815	16.4088	down	down	correct
AQN.US	Algonquin Power & Utilities Corp	20240313	6.24	6.3275	6.125	6.17	5542791	6.0588	down	down	correct
AQNB.US	AQNB	20240313	25.12	25.25	25.12	25.22	271400	24.832	up	up	correct
AQNU.US	Algonquin Power & Utilities Corp Unit	20240313	21.42	21.58	21	21.03	18300	21.03	down	down	correct
AR.US	Antero Resources Corporation	20240313	26.05	26.575	25.98	26.06	4756281	26.06	up	up	correct
ARC.US	ARC Document Solutions Inc	20240313	2.64	2.66	2.6106	2.64	68585	2.64
ARCH.US	Arch Resources Inc	20240313	167.83	169.63	162.66	167.72	876351	167.72	down	down	correct
ARCO.US	Arcos Dorados Holdings Inc	20240313	11.35	11.92	10.75	11.89	4890901	11.89	up	up	correct
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20240313	14.11	14.17	14.11	14.16	72238	14.0436	up	up	correct
ARE.US	Alexandria Real Estate Equities Inc	20240313	126.13	127.42	124.78	125.19	767406	123.9098	down	down	correct
ARES.US	Ares Management Corporation	20240313	134.45	135.21	133.78	134.72	737857	133.79	up	up	correct
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20240313	23.08	23.08	23	23.05	2200	23.05	down	down	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20240313	11.01	11.245	11.01	11.16	758521	10.8072	up	up	correct
ARL.US	American Realty Investors Inc	20240313	18.95	19.25	18.95	19.25	1300	19.25	up	up	correct
ARLO.US	Arlo Technologies Inc	20240313	11.32	12.01	11.3	11.69	1551186	11.69	up	up	correct
ARMK.US	Aramark	20240313	32.79	33.04	32.295	32.65	1903089	32.65	down	down	correct
AROC.US	Archrock Inc	20240313	18.63	19.13	18.49	18.94	2309200	18.94	up	up	correct
ARR.US	PC	20240313	21.16	21.2	20.97	21.15	4315	21.0042	down	down	correct
ARW.US	Arrow Electronics Inc	20240313	122.96	124.785	122.77	123.21	688717	123.21	up	up	correct
ASA.US	ASA Gold and Precious Metals Limited	20240313	15.09	15.33	15.074	15.32	85707	15.32	up	up	correct
ASAI.US	Sendas Distribuidora S.A.	20240313	14.75	15.02	14.72	14.81	213373	14.81	up	up	correct
ASAN.US	Asana Inc	20240313	16.26	16.78	16.17	16.26	2905564	16.26
ASB.US	PF	20240313	19.89	19.9999	19.8102	19.82	3444	19.82	down	down	correct
ASC.US	Ardmore Shipping Corporation	20240313	15.9	16.365	15.9	16.33	772829	16.33	up	up	correct
ASG.US	Liberty All	20240313	5.45	5.5	5.45	5.45	265400	5.45
ASGI.US	Aberdeen Standard Global Infrastructure Income Fund	20240313	17.61	17.8	17.61	17.69	39400	17.5412	up	up	correct
ASGN.US	ASGN Incorporated	20240313	102.28	104.29	102.28	103.19	246072	103.19	up	up	correct
ASH.US	Ashland Global Holdings Inc	20240313	95.78	96.29	95.13	95.5	289603	95.5	down	down	correct
ASIX.US	AdvanSix Inc	20240313	26.76	27.35	26.76	27.2	122926	27.2	up	up	correct
ASPN.US	Aspen Aerogels Inc	20240313	17.43	19.0999	17.415	17.9	2105907	17.9	up	up	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20240313	295.18	306.82	295.18	303.35	57303	303.35	up	up	correct
ASX.US	ASE Technology Holding Co. Ltd	20240313	11.25	11.37	11.18	11.23	6432800	11.23	down	down	correct
ATEN.US	A10 Networks Inc	20240313	14.82	14.905	14.645	14.66	877675	14.66	down	down	correct
ATGE.US	Adtalem Global Education Inc	20240313	49.94	50.52	49.83	49.99	313027	49.99	up	up	correct
ATH.US	PD	20240313	18.93	19.0799	18.785	19.01	38578	18.7053	up	up	correct
ATHM.US	Autohome Inc	20240313	27.15	27.5	26.96	27.07	413638	27.07	down	down	correct
ATI.US	Allegheny Technologies Incorporated	20240313	48.15	49.96	48.0572	49	1885817	49	up	up	correct
ATKR.US	Atkore Inc	20240313	171.12	176.17	171.12	176.13	397853	176.13	up	up	correct
ATO.US	Atmos Energy Corporation	20240313	117.12	117.24	115.81	116.23	1051115	116.23	down	down	correct
ATR.US	AptarGroup Inc	20240313	143	143	140.93	141.16	336764	141.16	down	down	correct
ATUS.US	Altice USA Inc	20240313	2.66	2.85	2.6442	2.79	2124362	2.79	up	up	correct
AU.US	AngloGold Ashanti Limited	20240313	22.2	23.2	22.17	22.87	1910903	22.68	up	up	correct
AUST.US	Austin Gold Corp.	20240313	1.19	1.35	1.13	1.27	221076	1.27	up	up	correct
AVA.US	Avista Corporation	20240313	34.53	34.85	34.12	34.26	377527	34.26	down	down	correct
AVAL.US	Grupo Aval Acciones y Valores S.A	20240313	2.45	2.45	2.25	2.28	275311	2.2697	down	down	correct
AVB.US	AvalonBay Communities Inc	20240313	184.04	186.92	183.96	186.24	742281	184.4876	up	up	correct
AVD.US	American Vanguard Corporation	20240313	10.82	11.19	10.75	11.19	167674	11.1634	up	up	correct
AVK.US	Advent Convertible and Income Fund	20240313	12.15	12.16	12.09	12.1	74300	11.983	down	down	correct
AVNS.US	Avanos Medical Inc	20240313	19.61	19.91	19.54	19.54	187857	19.54	down	down	correct
AVNT.US	Avient Corporation	20240313	41.06	41.92	41.06	41.64	311200	41.378	up	up	correct
AVY.US	Avery Dennison Corporation	20240313	217.38	217.815	214.5	214.83	453355	214.83	down	down	correct
AWF.US	AllianceBernstein Global High Income Fund	20240313	10.48	10.51	10.4566	10.5	206909	10.5	up	up	correct
AWI.US	Armstrong World Industries Inc	20240313	121.76	123.06	121.435	121.66	367831	121.66	down	down	correct
AWK.US	American Water Works Company Inc	20240313	118.98	121.56	118.66	120.54	1293502	120.54	up	up	correct
AWP.US	Aberdeen Global Premier Properties Fund	20240313	3.85	3.86	3.8	3.81	203951	3.7697	down	down	correct
AWR.US	American States Water Company	20240313	73.09	73.93	72.83	72.85	224783	72.85	down	down	correct
AX.US	Axos Financial Inc	20240313	50.73	51.74	50.26	50.6	473349	50.6	down	down	correct
AXL.US	American Axle & Manufacturing Holdings Inc	20240313	6.55	6.72	6.49	6.52	2454543	6.52	down	down	correct
AXP.US	American Express Company	20240313	223.14	223.49	221.87	222.81	2693104	222.81	down	down	correct
AXR.US	AMREP Corporation	20240313	22.92	23.75	22.654	23.75	7507	23.75	up	up	correct
AXS.US	PE	20240313	22.24	22.4	22.16	22.29	20518	22.29	up	up	correct
AXTA.US	Axalta Coating Systems Ltd	20240313	33.69	34.075	33.64	33.72	1508933	33.72	up	up	correct
AYI.US	Acuity Brands Inc	20240313	258.03	261.08	256.68	257.46	163300	257.46	down	down	correct
AYX.US	Alteryx Inc	20240313	48.23	48.24	48.23	48.24	1968996	48.24	up	up	correct
AZEK.US	The AZEK Company Inc	20240313	48.16	48.86	48.02	48.29	1191268	48.29	up	up	correct
AZO.US	AutoZone Inc	20240313	3059.51	3105.54	3042.57	3089.24	172084	3089.24	up	up	correct
AZUL.US	Azul S.A	20240313	7.5	7.74	7.46	7.67	975254	7.67	up	up	correct
AZZ.US	AZZ Inc	20240313	71.82	73.0794	71.6556	72.55	93162	72.55	up	up	correct
B.US	Barnes Group Inc	20240313	37.57	38.03	37.32	37.9	252035	37.9	up	up	correct
BA.US	The Boeing Company	20240313	183.16	185.97	182.08	182.35	10196150	182.35	down	down	correct
BABA.US	Alibaba Group Holding Limited	20240313	75.94	77.45	75.94	76.39	15319790	76.39	up	up	correct
BAC.US	PP	20240313	19.28	19.39	19.27	19.27	41999	19.27	down	down	correct
BAH.US	Booz Allen Hamilton Holding Corporation	20240313	145.64	146.35	144.82	146.1	403100	146.1	up	up	correct
BAK.US	Braskem S.A	20240313	8.19	8.41	8.18	8.29	450670	8.29	up	up	correct
BALY.US	Bally's Corporation	20240313	13.9	14.28	13.53	13.73	839741	13.73	down	down	correct
BAM.US	Brookfield Asset Management Inc	20240313	42.35	42.71	41.99	42.01	652237	42.01	down	down	correct
BAP.US	Credicorp Ltd	20240313	173.14	174.04	171.77	173.3	257770	173.3	up	down	incorrect
BARK.US	Original Bark Co	20240313	1.33	1.35	1.2607	1.3	586535	1.3	down	up	incorrect
BAX.US	Baxter International Inc	20240313	42.96	43.35	42.37	42.68	3851996	42.68	down	up	incorrect
BB.US	BlackBerry Limited	20240313	3.05	3.18	3	3.12	20528080	3.12	up	down	incorrect
BBAR.US	Banco BBVA Argentina S.A	20240313	7.26	7.86	7.26	7.83	1210288	7.83	up	down	incorrect
BBD.US	Banco Bradesco S.A	20240313	2.86	2.9	2.85	2.88	11017090	2.88	up	down	incorrect
BBDC.US	Barings BDC Inc	20240313	9.54	9.56	9.4	9.4	590391	9.4	down	up	incorrect
BBDO.US	Banco Bradesco S.A	20240313	2.53	2.58	2.53	2.57	5686	2.57	up	down	incorrect
BBN.US	BlackRock Taxable Municipal Bond Trust	20240313	16.66	16.75	16.65	16.73	119600	16.637	up	up	correct
BBU.US	Brookfield Business Partners L.P	20240313	20.92	21.1	20.73	21.1	16752	21.1	up	up	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20240313	11.3	11.325	11.22	11.25	752280	11.25	down	down	correct
BBW.US	Build	20240313	24.55	25.12	24.44	25	501125	24.8313	up	up	correct
BBWI.US	Bath Body Works Inc	20240313	45.68	46.035	45.57	45.67	1798609	45.67	down	down	correct
BBY.US	Best Buy Co. Inc	20240313	77.72	79.28	77.38	77.52	2517646	76.5885	down	down	correct
BC.US	PC	20240313	24.97	25.085	24.97	25.005	15019	25.005	up	up	correct
BCAT.US	BlackRock Capital Allocation Trust	20240313	15.79	15.9	15.79	15.87	223800	15.742	up	up	correct
BCC.US	Boise Cascade Company	20240313	128.36	130.73	128.25	129.31	206807	129.31	up	up	correct
BCE.US	BCE Inc	20240313	36.11	36.24	35.67	35.77	2536942	35.0296	down	up	incorrect
BCH.US	Banco de Chile	20240313	23.73	23.93	23.52	23.6	237974	21.8482	down	up	incorrect
BCO.US	The Brink's Company	20240313	84.49	85.83	84.35	85.15	175774	85.15	up	down	incorrect
BCS.US	Barclays PLC	20240313	9.13	9.25	9.1234	9.17	14901840	9.17	up	down	incorrect
BCX.US	Blackrock Resources & Commodities Strategy Trust	20240313	8.8	8.97	8.78	8.93	411500	8.878	up	down	incorrect
BDC.US	Belden Inc	20240313	86.96	87.54	86.4	86.52	229564	86.52	down	up	incorrect
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20240313	8.21	8.22	8.15	8.18	433100	8.124	down	up	incorrect
BDN.US	Brandywine Realty Trust	20240313	4.4	4.5	4.4	4.47	1091275	4.47	up	up	correct
BDX.US	Becton Dickinson and Company	20240313	238.13	241.45	237.325	238.8	961420	238.8	up	up	correct
BE.US	Bloom Energy Corporation	20240313	10.2	10.53	9.98	10.03	3621085	10.03	down	down	correct
BEDU.US	Bright Scholar Education Holdings Limited	20240313	2.052	2.23	2.052	2.2	1736	2.2	up	up	correct
BEKE.US	KE Holdings Inc	20240313	14.49	14.8	14.32	14.38	14106410	14.38	down	down	correct
BEN.US	Franklin Resources Inc	20240313	27.86	28.16	27.745	27.82	3639001	27.5009	down	down	correct
BEP.US	PA	20240313	18.11	18.39	17.9	18.2179	3240	18.2179	up	up	correct
BEPH.US	BEPH	20240313	17.11	17.19	16.96	17.14	22700	17.14	up	up	correct
BERY.US	Berry Global Group Inc	20240313	60.58	61.328	60.2	60.99	1050330	60.99	up	up	correct
BEST.US	BEST Inc	20240313	2.1304	2.1304	2.1	2.129	4296	2.129	down	down	correct
BF.US	B	20240313	54.39	54.71	54.11	54.32	1479600	54.32	down	down	correct
BFAM.US	Bright Horizons Family Solutions Inc	20240313	117.59	119.2084	117.59	117.9	236087	117.9	up	up	correct
BFK.US	BlackRock Municipal Income Trust	20240313	10.46	10.48	10.37	10.41	113900	10.36	down	down	correct
BFS.US	Saul Centers Inc	20240313	38.84	39.13	38.5	38.72	61444	38.72	down	down	correct
BFZ.US	BlackRock California Municipal Income Trust	20240313	12	12	11.95	11.98	41300	11.929	down	down	correct
BG.US	Bunge Limited	20240313	94.21	95.84	93.6	94.77	2427990	94.77	up	up	correct
BGH.US	Barings Global Short Duration High Yield Fund	20240313	14.45	14.5	14.35	14.38	59014	14.2735	down	down	correct
BGR.US	BlackRock Energy and Resources Trust	20240313	12.69	12.9	12.69	12.85	54100	12.784	up	up	correct
BGS.US	B&G Foods Inc	20240313	11.09	11.34	11.09	11.11	736709	10.9232	up	up	correct
BGSF.US	BGSF Inc	20240313	10	10	9.62	9.62	5124	9.62	down	down	correct
BGT.US	BlackRock Floating Rate Income Trust	20240313	13.19	13.42	13.15	13.4	138800	13.28	up	up	correct
BGY.US	BlackRock Enhanced International Dividend Trust	20240313	5.55	5.57	5.52	5.56	233800	5.526	up	up	correct
BH.US	Biglari Holdings Inc	20240313	194.07	197.0565	188.25	193.99	4140	193.99	down	down	correct
BHC.US	Bausch Health Companies Inc	20240313	9.23	9.425	9.21	9.28	1075220	9.28	up	up	correct
BHE.US	Benchmark Electronics Inc	20240313	30.27	30.85	30.23	30.46	366949	30.2884	up	up	correct
BHK.US	BlackRock Core Bond Trust	20240313	10.82	10.83	10.76	10.77	142000	10.695	down	down	correct
BHLB.US	Berkshire Hills Bancorp Inc	20240313	22.03	22.36	22.03	22.17	262191	21.9852	up	up	correct
BHP.US	BHP Group	20240313	55.88	57.22	55.81	56.87	3653843	56.87	up	up	correct
BHR.US	PD	20240313	19.5	19.5	18.8	18.99	18255	18.4827	down	down	correct
BHV.US	BlackRock Virginia Municipal Bond Trust	20240313	11.22	11.22	11.05	11.05	600	11.01	down	down	correct
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20240313	58.3	60.83	58.01	59.75	2362419	59.75	up	up	correct
BIG.US	Big Lots Inc	20240313	3.9	4.25	3.9	3.99	1279170	3.99	up	up	correct
BIGZ.US	Blackrock Innovation & Growth Trust	20240313	8	8.03	7.99	8	504200	7.956
BILL.US	Bill.com Holdings Inc	20240313	67.15	69	66.53	67.57	1484047	67.57	up	up	correct
BIO.US	Bio	20240313	338.42	340.79	334.78	336.43	129212	336.43	down	down	correct
BIP.US	PB	20240313	18.52	18.65	18.3426	18.47	18744	18.47	down	down	correct
BIPC.US	Brookfield Infrastructure Corporation	20240313	34.16	34.7	34	34.14	463307	34.14	down	down	correct
BIPH.US	Safeplus International Holdings Limited	20240313	19.4	19.5	19.27	19.48	13900	19.167	up	down	incorrect
BIT.US	BlackRock Multi	20240313	15.82	15.97	15.8	15.8	146300	15.676	down	up	incorrect
BJ.US	BJ's Wholesale Club Holdings Inc	20240313	72.95	74.1	72.75	74.01	1277880	74.01	up	down	incorrect
BK.US	The Bank of New York Mellon Corporation	20240313	55.24	55.57	55.04	55.28	4519568	55.28	up	down	incorrect
BKD.US	Brookdale Senior Living Inc	20240313	6.15	6.35	6.15	6.18	4136045	6.18	up	down	incorrect
BKE.US	The Buckle Inc	20240313	38.36	38.51	37.85	38.15	319076	38.15	down	up	incorrect
BKH.US	Black Hills Corporation	20240313	53.62	54.35	52.71	52.74	556448	52.74	down	up	incorrect
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20240313	12.3	12.33	12.22	12.33	43500	12.273	up	up	correct
BKT.US	BlackRock Income Trust Inc	20240313	12.18	12.19	12.1	12.11	50300	12.022	down	down	correct
BKU.US	BankUnited Inc	20240313	27.23	27.85	27.045	27.22	683660	27.22	down	down	correct
BLD.US	TopBuild Corp	20240313	407.3	414.42	407.3	411.5	178448	411.5	up	up	correct
BLDR.US	Builders FirstSource Inc	20240313	199.26	201.97	198.21	201.14	909480	201.14	up	up	correct
BLE.US	BlackRock Municipal Income Trust II	20240313	10.84	10.88	10.84	10.85	67900	10.798	up	up	correct
BLK.US	BlackRock Inc	20240313	829.17	831.615	823.21	825.99	510896	825.99	down	down	correct
BLND.US	Blend Labs Inc.	20240313	3	3.0699	2.58	2.61	5588043	2.61	down	up	incorrect
BLW.US	BlackRock Limited Duration Income Trust	20240313	14.2	14.26	14.2	14.21	65900	14.102	up	down	incorrect
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20240313	28.7	28.7	28.31	28.5	141982	28.5	down	up	incorrect
BMA.US	Banco Macro S.A	20240313	40.3	42.54	40.3	42.21	352671	42.21	up	down	incorrect
BME.US	BlackRock Health Sciences Trust	20240313	42.35	42.36	42.06	42.06	26900	41.847	down	up	incorrect
BMEZ.US	BlackRock Health Sciences Trust II	20240313	16.45	16.55	16.35	16.37	309400	16.28	down	up	incorrect
BMI.US	Badger Meter Inc	20240313	157.34	157.915	153.41	153.85	174285	153.85	down	up	incorrect
BML.US	PL	20240313	22.15	22.3	22.11	22.2	14377	22.2	up	down	incorrect
BMO.US	Bank of Montreal	20240313	94.61	95.6	94.51	95.53	868076	95.53	up	up	correct
BMY.US	Bristol	20240313	54.33	55.035	52.595	52.65	26855199	52.65	down	down	correct
BNED.US	Barnes & Noble Education Inc	20240313	0.709	0.709	0.62	0.63	1480736	0.63	down	down	correct
BNL.US	Broadstone Net Lease Inc	20240313	14.75	14.94	14.75	14.8	3640355	14.5221	up	up	correct
BNS.US	The Bank of Nova Scotia	20240313	50.02	50.43	49.98	50.27	1123946	50.27	up	up	correct
BNY.US	BlackRock New York Municipal Income Trust	20240313	10.68	10.7	10.65	10.68	16700	10.637
BOE.US	BlackRock Enhanced Global Dividend Trust	20240313	10.46	10.47	10.43	10.46	122600	10.397
BOH.US	PA	20240313	16.67	16.69	16.38	16.66	4442	16.66	down	down	correct
BOOT.US	Boot Barn Holdings Inc	20240313	84.76	86.9	84.33	86.72	936907	86.72	up	up	correct
BORR.US	Borr Drilling Limited	20240313	6.45	6.65	6.435	6.63	2945200	6.63	up	up	correct
BOX.US	Box Inc	20240313	30	30.18	29.73	29.76	2503453	29.76	down	down	correct
BP.US	BP p.l.c	20240313	37	37.39	37	37.32	8308026	37.32	up	up	correct
BPT.US	BP Prudhoe Bay Royalty Trust	20240313	2.12	2.31	2.12	2.26	133524	2.26	up	up	correct
BQ.US	Boqii Holding Limited	20240313	0.24	0.252	0.24	0.241	53600	0.241	up	up	correct
BR.US	Broadridge Financial Solutions Inc	20240313	204.13	204.95	202.58	202.98	349631	202.18	down	down	correct
BRBR.US	BellRing Brands Inc	20240313	59.23	60.775	59.23	60.53	939180	60.53	up	up	correct
BRC.US	Brady Corporation	20240313	57.56	57.84	56.94	57.74	397260	57.74	up	up	correct
BRDG.US	Bridge Investment Group Holdings Inc	20240313	6.77	6.89	6.5	6.75	483296	6.75	down	down	correct
BRFS.US	BRF S.A	20240313	3.41	3.4494	3.37	3.4	4030366	3.4	down	down	correct
BRK.US	B	20240313	405.3	409	404.15	408.13	3584600	408.13	up	up	correct
BRO.US	Brown & Brown Inc	20240313	85	85.773	84.85	85.51	1102354	85.51	up	up	correct
BROS.US	Dutch Bros Inc.	20240313	33.74	34.49	33.5713	34.37	2111982	34.37	up	up	correct
BRSP.US	Brightspire Capital Inc	20240313	6.87	6.975	6.87	6.9	1263400	6.6991	up	up	correct
BRT.US	BRT Apartments Corp	20240313	16.06	16.53	15.8154	16.45	44201	16.1988	up	up	correct
BRW.US	Voya Prime Rate Trust	20240313	7.31	7.33	7.28	7.3	212000	7.3	down	down	correct
BRX.US	Brixmor Property Group Inc	20240313	22.76	22.89	22.38	22.45	3853347	22.45	down	down	correct
BSAC.US	Banco Santander	20240313	20.43	20.72	20.39	20.55	1024049	20.55	up	up	correct
BSBR.US	Banco Santander (Brasil) S.A	20240313	5.74	5.77	5.715	5.75	349840	5.75	up	up	correct
BSIG.US	BrightSphere Investment Group Inc	20240313	22.6	23.02	22.44	22.52	187602	22.51	down	down	correct
BSM.US	Black Stone Minerals L.P	20240313	15.24	15.48	15.24	15.31	320964	15.31	up	up	correct
BST.US	BlackRock Science and Technology Trust	20240313	37.18	37.28	36.83	37.15	84900	36.9	down	down	correct
BSTZ.US	BlackRock Science and Technology Trust II	20240313	19.09	19.09	18.86	18.91	145800	18.806	down	down	correct
BTA.US	BlackRock Long	20240313	10.14	10.17	10.14	10.16	14800	10.116	up	up	correct
BTCM.US	BIT Mining Limited	20240313	2.97	3.08	2.8901	2.95	141695	2.95	down	down	correct
BTI.US	British American Tobacco p.l.c	20240313	30.63	30.9	30.62	30.86	3968600	30.1198	up	up	correct
BTO.US	John Hancock Financial Opportunities Fund	20240313	28.5	28.75	28.14	28.23	49200	28.23	down	down	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20240313	21.07	21.13	21.02	21.1	168500	21.054	up	up	correct
BTU.US	Peabody Energy Corporation	20240313	25.19	25.43	24.71	25.15	3408977	25.15	down	down	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20240313	11.05	11.05	10.97	11.02	298300	10.936	down	down	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20240313	21.02	21.28	21.02	21.25	57800	21.129	up	down	incorrect
BUR.US	Burford Capital Limited	20240313	13.95	14.02	13.7	13.74	806697	13.74	down	up	incorrect
BURL.US	Burlington Stores Inc	20240313	217.98	221.82	217.28	221.09	567513	221.09	up	down	incorrect
BV.US	BrightView Holdings Inc	20240313	9.85	10.07	9.85	9.95	1087814	9.95	up	down	incorrect
BVN.US	Compañía de Minas Buenaventura S.A.A	20240313	16.89	17.72	16.86	16.94	2262528	16.94	up	down	incorrect
BW.US	PA	20240313	13.99	14.29	13.78	14.19	16069	13.4665	up	down	incorrect
BWA.US	BorgWarner Inc	20240313	32.5	33.06	32.42	32.47	2950300	32.47	down	up	incorrect
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20240313	8.64	8.64	8.59	8.61	34101	8.5295	down	up	incorrect
BWSN.US	BWSN	20240313	20.16	20.16	19.851	19.86	11800	19.86	down	up	incorrect
BWXT.US	BWX Technologies Inc	20240313	101.25	101.855	100.62	101.24	1158298	101.24	down	down	correct
BX.US	The Blackstone Group Inc	20240313	124	126.41	123.47	126.1	3584321	126.1	up	up	correct
BXC.US	BlueLinx Holdings Inc	20240313	119.36	120.01	118.33	118.4	33174	118.4	down	down	correct
BXMT.US	Blackstone Mortgage Trust Inc	20240313	20.11	20.385	20.03	20.07	1124531	19.4478	down	down	correct
BXMX.US	Nuveen S&P 500 Buy	20240313	13.33	13.39	13.29	13.3	161200	13.063	down	down	correct
BXP.US	Boston Properties Inc	20240313	63.48	64.51	63.48	64.26	1193958	63.2288	up	up	correct
BXSL.US	Blackstone Secured Lending Fund	20240313	30.76	31.05	30.76	30.9	1037700	30.1427	up	up	correct
BY.US	Byline Bancorp Inc	20240313	20.86	21.14	20.58	20.76	87256	20.76	down	down	correct
BYD.US	Boyd Gaming Corporation	20240313	63.37	63.8	62.73	62.92	860768	62.75	down	down	correct
BYM.US	BlackRock Municipal Income Quality Trust	20240313	11.54	11.59	11.53	11.53	32300	11.477	down	down	correct
BZH.US	Beazer Homes USA Inc	20240313	31.04	32.18	31.04	31.87	235831	31.87	up	up	correct
C.US	PN	20240313	29.18	29.37	29.18	29.27	52109	29.27	up	up	correct
CAAP.US	Corporación América Airports S.A	20240313	14.1	14.58	14.0801	14.52	179074	14.52	up	up	correct
CABO.US	Cable One Inc	20240313	466.8	470.87	454.16	454.94	108329	454.94	down	down	correct
CACI.US	CACI International Inc	20240313	372.95	375.77	371.985	373.99	177046	373.99	up	up	correct
CAE.US	CAE Inc	20240313	19.6	19.94	19.6	19.84	801769	19.84	up	up	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20240313	12.32	12.37	12.31	12.31	24500	12.31	down	down	correct
CAG.US	Conagra Brands Inc	20240313	28.59	28.7	28.2	28.35	2722777	28.35	down	down	correct
CAH.US	Cardinal Health Inc	20240313	116	116.04	110.49	111.08	4522830	110.5859	down	down	correct
CAL.US	Caleres Inc	20240313	38.07	39.12	38.07	38.84	339773	38.7711	up	up	correct
CALX.US	Calix Inc	20240313	34.41	35.09	34.01	34.07	828398	34.07	down	down	correct
CANG.US	Cango Inc	20240313	1.58	1.605	1.525	1.56	33442	1.56	down	down	correct
CAPL.US	CrossAmerica Partners LP	20240313	22.04	22.215	22	22.08	9124	22.08	up	up	correct
CARR.US	Carrier Global Corporation	20240313	57.86	59.02	57.65	57.86	9012079	57.86
CARS.US	Cars.com Inc	20240313	17.77	18.06	17.395	17.4	462618	17.4	down	down	correct
CAT.US	Caterpillar Inc	20240313	338.14	343.1	337.39	341.52	1818943	341.52	up	up	correct
CATO.US	The Cato Corporation	20240313	6.6	6.695	6.515	6.54	54582	6.3429	down	down	correct
CB.US	Chubb Limited	20240313	258.49	260.585	257.63	260.21	1672128	259.35	up	up	correct
CBD.US	Companhia Brasileira de Distribuição	20240313	0.683	0.6865	0.6522	0.6522	365434	0.6522	down	down	correct
CBH.US	AllianzGI Convertible & Income 2024 Target Term Fund	20240313	8.8	8.83	8.78	8.8	28300	8.8
CBRE.US	CBRE Group Inc	20240313	93.54	94.5279	93.1	94.17	1570539	94.17	up	up	correct
CBT.US	Cabot Corporation	20240313	87.95	89.333	87.04	87.09	321093	87.09	down	down	correct
CBU.US	Community Bank System Inc	20240313	45.97	46.72	45.58	45.74	250034	45.29	down	down	correct
CBZ.US	CBIZ Inc	20240313	74.6	75.08	73.47	73.83	503561	73.83	down	down	correct
CC.US	The Chemours Company	20240313	26.09	26.97	26.0323	26.84	1434412	26.84	up	up	correct
CCI.US	Crown Castle International Corp. (REIT)	20240313	110.97	111.785	109.87	110.09	1881006	108.525	down	down	correct
CCJ.US	Cameco Corporation	20240313	42.1	42.74	39.13	39.57	9191621	39.57	down	down	correct
CCK.US	Crown Holdings Inc	20240313	77.66	78.62	77.66	77.96	1091077	77.96	up	up	correct
CCL.US	Carnival Corporation & plc	20240313	16.4	16.94	16.35	16.65	32798660	16.65	up	up	correct
CCM.US	Concord Medical Services Holdings Limited	20240313	0.4106	0.442	0.4106	0.442	7568	0.442	up	up	correct
CCO.US	Clear Channel Outdoor Holdings Inc	20240313	1.73	1.785	1.7	1.7	1396914	1.7	down	down	correct
CCS.US	Century Communities Inc	20240313	87.6	89.685	87.6	88.69	373260	88.69	up	up	correct
CCU.US	Compañía Cervecerías Unidas S.A	20240313	11.94	12.13	11.85	12.12	89035	12.12	up	up	correct
CDE.US	Coeur Mining Inc	20240313	3.17	3.33	3.145	3.31	5463703	3.31	up	up	correct
CDR.US	PC	20240313	13.84	13.84	13.0901	13.0901	5982	13.0901	down	down	correct
CDRE.US	Cadre Holdings Inc.	20240313	39.6	39.805	39.1501	39.49	196988	39.49	down	down	correct
CE.US	Celanese Corporation	20240313	156.75	158.58	155.89	157.85	456013	157.85	up	up	correct
CEE.US	The Central and Eastern Europe Fund Inc	20240313	9.72	9.78	9.6	9.7	7100	9.7	down	down	correct
CEIX.US	CONSOL Energy Inc	20240313	81.12	82.3199	80.36	80.82	580383	80.82	down	down	correct
CEM.US	ClearBridge MLP and Midstream Fund Inc	20240313	44.06	44.39	44	44.02	14700	44.02	down	down	correct
CEPU.US	Central Puerto S.A	20240313	7.91	8.286	7.87	7.91	651979	7.91
CF.US	CF Industries Holdings Inc	20240313	85.73	86.33	84.63	84.68	2443000	84.68	down	down	correct
CFG.US	PE	20240313	21.34	21.48	21.2772	21.28	23272	20.9727	down	down	correct
CGA.US	China Green Agriculture Inc	20240313	3.2	3.24	3.0599	3.06	3002	3.06	down	down	correct
CGAU.US	Centerra Gold Inc	20240313	5.69	5.85	5.68	5.83	301969	5.83	up	up	correct
CHCT.US	Community Healthcare Trust Incorporated	20240313	26.92	27.05	26.85	26.91	127082	26.91	down	down	correct
CHD.US	Church & Dwight Co. Inc	20240313	105	105.67	104.06	105.42	1122564	105.42	up	up	correct
CHE.US	Chemed Corporation	20240313	643	650.81	643	646.63	78207	646.63	up	up	correct
CHGG.US	Chegg Inc	20240313	7.96	8.15	7.95	8.03	1799693	8.03	up	up	correct
CHH.US	Choice Hotels International Inc	20240313	127.28	127.98	125.31	125.86	1036564	125.86	down	down	correct
CHMI.US	PB	20240313	24.21	24.4	24.2	24.38	14505	23.8694	up	up	correct
CHN.US	The China Fund Inc	20240313	10.35	10.39	10.28	10.29	15800	10.29	down	down	correct
CHRB.US	CHRB	20240313	17.25	17.48	17.25	17.48	0	17.48	up	down	incorrect
CHT.US	Chunghwa Telecom Co. Ltd	20240313	38.46	38.52	38.295	38.4	63425	38.4	down	up	incorrect
CHWY.US	Chewy Inc	20240313	17.8	18.47	17.78	17.99	5316600	17.99	up	down	incorrect
CI.US	Cigna Corporation	20240313	345.8	349.1273	344.44	348.72	1584250	348.72	up	down	incorrect
CIA.US	Citizens Inc	20240313	2.28	2.4	2.28	2.3	34263	2.3	up	down	incorrect
CIB.US	Bancolombia S.A	20240313	32.61	32.76	32.42	32.62	203692	31.769	up	up	correct
CIEN.US	Ciena Corporation	20240313	51.47	51.85	50.91	51.56	2765644	51.56	up	up	correct
CIF.US	MFS Intermediate High Income Fund	20240313	1.71	1.73	1.71	1.72	27800	1.72	up	up	correct
CIG.US	Companhia Energética de Minas Gerais	20240313	2.35	2.38	2.29	2.3	2736336	2.2677	down	down	correct
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20240313	19.64	19.64	19.51	19.53	76500	19.43	down	down	correct
CIM.US	PD	20240313	24.14	24.14	23.85	23.92	25878	23.92	down	down	correct
CINT.US	CI&T Inc	20240313	3.83	3.86	3.77	3.86	94888	3.86	up	up	correct
CIO.US	PA	20240313	18	18.11	17.51	17.51	4241	17.51	down	down	correct
CION.US	Cion Investment Corp	20240313	10.99	11.049	10.96	10.96	199400	10.6178	down	down	correct
CL.US	Colgate	20240313	88.92	89.36	88.53	89.2	3193142	89.2	up	up	correct
CLB.US	Core Laboratories N.V	20240313	16.18	16.51	15.89	16.08	276816	16.08	down	down	correct
CLDT.US	PA	20240313	21.48	21.8993	21.4	21.41	11231	21.0107	down	down	correct
CLF.US	Cleveland	20240313	20.25	20.95	19.855	20.43	15198280	20.43	up	up	correct
CLH.US	Clean Harbors Inc	20240313	187.43	188.62	186.29	187.33	265266	187.33	down	down	correct
CLPR.US	Clipper Realty Inc	20240313	4.9	4.9489	4.9	4.91	16699	4.8086	up	up	correct
CLS.US	Celestica Inc	20240313	44.7	45.51	44.04	45.03	1886765	45.03	up	up	correct
CLVT.US	PA	20240313	28.6601	28.6601	28.49	28.62	2340	28.62	down	down	correct
CLW.US	Clearwater Paper Corporation	20240313	40.27	41.58	40.27	41.57	181731	41.57	up	up	correct
CLX.US	The Clorox Company	20240313	157.46	157.86	156.1419	156.6	964773	156.6	down	down	correct
CM.US	Canadian Imperial Bank of Commerce	20240313	49.63	50.06	49.62	49.89	1614687	49.2331	up	up	correct
CMA.US	Comerica Incorporated	20240313	51.99	52.65	51.44	51.69	2160445	50.98	down	down	correct
CMC.US	Commercial Metals Company	20240313	52.91	53.49	52.38	52.73	648302	52.5671	down	down	correct
CMCM.US	Cheetah Mobile Inc	20240313	2.45	2.505	2.45	2.5	7407	2.5	up	up	correct
CMG.US	Chipotle Mexican Grill Inc	20240313	2720.67	2738.13	2702.06	2722.69	189716	2722.69	up	up	correct
CMI.US	Cummins Inc	20240313	270.61	274.2	267.33	270.24	9590637	270.24	down	down	correct
CMP.US	Compass Minerals International Inc	20240313	20.85	21.48	20.25	20.25	362880	20.25	down	down	correct
CMRE.US	PE	20240313	26.74	26.74	26.52	26.6	5538	26.6	down	down	correct
CMS.US	PC	20240313	20.18	20.19	20.01	20.14	12959	19.8912	down	down	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20240313	24.37	24.47	24.37	24.401	12200	24.401	up	up	correct
CMSC.US	CMS Energy Corp	20240313	24.94	25.1	24.94	25.0623	11001	24.6945	up	up	correct
CMSD.US	CMS Energy Corp	20240313	24.79	24.955	24.77	24.82	68200	24.82	up	up	correct
CMTG.US	Claros Mortgage Trust Inc.	20240313	9.72	9.9	9.54	9.63	303200	9.3752	down	down	correct
CMU.US	MFS High Yield Municipal Trust	20240313	3.31	3.33	3.31	3.32	5500	3.32	up	up	correct
CNA.US	CNA Financial Corporation	20240313	44.4	44.61	43.7	44.09	296326	44.09	down	down	correct
CNC.US	Centene Corporation	20240313	77.38	77.88	76.575	76.72	2448858	76.72	down	down	correct
CNF.US	CNFinance Holdings Limited	20240313	2.01	2.1684	1.995	2.09	17884	2.09	up	up	correct
CNHI.US	CNH Industrial N.V	20240313	11.99	12.41	11.99	12.28	8414452	12.28	up	up	correct
CNI.US	Canadian National Railway Company	20240313	129.99	130.52	129.53	130.36	620293	130.36	up	up	correct
CNK.US	Cinemark Holdings Inc	20240313	18.18	18.9	18.18	18.87	3338260	18.87	up	up	correct
CNM.US	Core & Main Inc	20240313	49.25	49.9	49.09	49.61	2388249	49.61	up	up	correct
CNMD.US	CONMED Corporation	20240313	84.99	86.96	84.99	85.79	432508	85.59	up	up	correct
CNNE.US	Cannae Holdings Inc	20240313	21.92	22.13	21.9	22.04	473927	22.04	up	up	correct
CNO.US	PA	20240313	19.39	19.43	19.31	19.39	3885	19.39
CNP.US	CenterPoint Energy Inc	20240313	28.25	28.5	27.99	28	4167651	28	down	down	correct
CNQ.US	Canadian Natural Resources Limited	20240313	72.54	74.2	72.54	73.92	4499400	73.1433	up	up	correct
CNS.US	Cohen & Steers Inc	20240313	73.04	73.74	72.16	72.29	119537	72.29	down	up	incorrect
CNX.US	CNX Resources Corporation	20240313	21.58	21.98	21.47	21.7	3042357	21.7	up	down	incorrect
CODI.US	PC	20240313	25.44	25.48	25.2602	25.2602	5091	25.2602	down	up	incorrect
COE.US	China Online Education Group	20240313	6.582	6.582	6.56	6.56	589	6.56	down	up	incorrect
COF.US	PL	20240313	18.17	18.36	18.11	18.18	48179	18.18	up	down	incorrect
COLD.US	Americold Realty Trust	20240313	25.97	26.18	25.64	25.73	2200558	25.5006	down	down	correct
COMP.US	Compass Inc	20240313	3.55	3.755	3.53	3.65	4550170	3.65	up	up	correct
COO.US	The Cooper Companies Inc	20240313	103.5	103.91	101.89	102.36	1000594	102.36	down	down	correct
COOK.US	Traeger Inc	20240313	2.17	2.4	2.14	2.39	759805	2.39	up	up	correct
COP.US	ConocoPhillips	20240313	116.8	118.61	116.17	117.55	7685432	117.55	up	up	correct
COR.US	CoreSite Realty Corporation	20240313	238.49	239.035	234.23	234.77	1447420	234.77	down	down	correct
COTY.US	Coty Inc	20240313	12.61	12.795	12.58	12.61	1822249	12.61
COUR.US	Coursera Inc	20240313	14.63	14.98	14.61	14.74	1180294	14.74	up	up	correct
CP.US	Canadian Pacific Railway Limited	20240313	90.7	91.58	90.45	91.39	1293000	91.2436	up	up	correct
CPA.US	Copa Holdings S.A	20240313	102.35	106.97	102.08	105.18	398143	105.18	up	up	correct
CPAC.US	Cementos Pacasmayo S.A.A	20240313	6.2	6.52	6.2	6.46	5435	6.46	up	up	correct
CPB.US	Campbell Soup Company	20240313	43.2	43.3	42.66	42.81	2682322	42.81	down	down	correct
CPE.US	Callon Petroleum Company	20240313	33	34.331	33	33.99	1490534	33.99	up	up	correct
CPF.US	Central Pacific Financial Corp	20240313	19.01	19.305	18.91	18.94	220641	18.94	down	down	correct
CPG.US	Crescent Point Energy Corp	20240313	7.64	7.756	7.64	7.73	5288330	7.6449	up	up	correct
CPK.US	Chesapeake Utilities Corporation	20240313	104.13	105.65	103.86	103.92	102859	103.33	down	down	correct
CPNG.US	Coupang Inc	20240313	19.15	19.76	18.93	19.62	29791631	19.62	up	up	correct
CPRI.US	Capri Holdings Limited	20240313	46.75	46.97	46.58	46.7	625213	46.7	down	down	correct
CPS.US	Cooper	20240313	14.43	14.9	14.43	14.6	112183	14.6	up	up	correct
CPT.US	Camden Property Trust	20240313	98.45	100.065	98.36	99.03	1080280	97.9708	up	up	correct
CR.US	Crane Co	20240313	131.58	133.705	131.53	131.63	241747	131.63	up	up	correct
CRC.US	California Resources Corp	20240313	52.11	53.685	52.11	53.02	1631250	53.02	up	up	correct
CRD.US	B	20240313	7.84	8.22	7.78	7.81	12600	7.81	down	down	correct
CRH.US	CRH plc	20240313	84.43	84.88	83.98	84.71	2548751	84.36	up	up	correct
CRI.US	Carter's Inc	20240313	86	88.03	86	87.92	1168197	87.92	up	up	correct
CRK.US	Comstock Resources Inc	20240313	8.41	8.44	8.2	8.28	4499687	8.28	down	down	correct
CRL.US	Charles River Laboratories International Inc	20240313	265.17	267.2	259.36	261.18	577573	261.18	down	down	correct
CRM.US	salesforce.com inc	20240313	305	307.73	303.11	304.68	5548843	304.68	down	down	correct
CRS.US	Carpenter Technology Corporation	20240313	64.42	66.56	64.42	65.67	298481	65.67	up	up	correct
CRT.US	Cross Timbers Royalty Trust	20240313	17.13	17.19	17.01	17.07	18212	17.0453	down	down	correct
CSL.US	Carlisle Companies Incorporated	20240313	360.76	364.79	360.76	362.89	228125	362.89	up	up	correct
CSR.US	PC	20240313	24.68	24.68	24.43	24.4599	5563	24.0458	down	down	correct
CSTM.US	Constellium SE	20240313	20.12	20.42	20.12	20.25	454663	20.25	up	up	correct
CSV.US	Carriage Services Inc	20240313	26.06	26.4999	25.87	26.14	101462	26.14	up	up	correct
CTA.US	PB	20240313	71.14	71.175	71.14	71.15	1417	71.15	up	up	correct
CTBB.US	Qwest Corp. NT	20240313	10.25	10.26	10.15	10.19	67800	10.19	down	down	correct
CTDD.US	Qwest Corp. 6.75% NT 57	20240313	10.51	10.6	10.44	10.45	32900	10.45	down	down	correct
CTLT.US	Catalent Inc	20240313	56.54	56.8	56.41	56.6	1848616	56.6	up	up	correct
CTO.US	PA	20240313	20.42	20.42	20.12	20.34	4888	20.34	down	down	correct
CTOS.US	Custom Truck One Source Inc	20240313	5.38	5.49	5.27	5.35	672748	5.35	down	down	correct
CTR.US	ClearBridge MLP and Midstream Total Return Fund Inc	20240313	40.34	40.34	39.81	40.01	22000	40.01	down	down	correct
CTRA.US	Coterra Energy Inc	20240313	26.56	26.94	26.5	26.68	6483879	26.68	up	up	correct
CTS.US	CTS Corporation	20240313	44.28	44.85	44.22	44.47	92063	44.4309	up	up	correct
CTVA.US	Corteva Inc	20240313	55.34	55.79	55.2	55.3	3165153	55.3	down	up	incorrect
CUBB.US	Customers Bancorp Inc	20240313	20.079	20.25	20.06	20.06	1700	19.724	down	up	incorrect
CUBE.US	CubeSmart	20240313	45.53	45.75	45.24	45.39	1238430	44.8801	down	up	incorrect
CUBI.US	PF	20240313	25.09	25.2	25.09	25.1299	5994	25.1299	up	down	incorrect
CUK.US	Carnival Corporation & plc	20240313	14.89	15.4	14.86	15.13	2326605	15.13	up	down	incorrect
CULP.US	Culp Inc	20240313	4.95	4.95	4.655	4.7	19188	4.7	down	up	incorrect
CURO.US	CURO Group Holdings Corp	20240313	0.09	0.18	0.082	0.1497	682990	0.1497	up	down	incorrect
CURV.US	Torrid Holdings Inc.	20240313	4.25	4.3082	4	4.07	100967	4.07	down	up	incorrect
CUZ.US	Cousins Properties Incorporated	20240313	23.25	23.68	23.25	23.5	1122555	23.5	up	down	incorrect
CVEO.US	Civeo Corporation	20240313	24.9	25.47	24.9	25.38	97969	25.38	up	up	correct
CVI.US	CVR Energy Inc	20240313	33.26	34.89	33.26	34.7	1178051	34.7	up	up	correct
CVNA.US	Carvana Co	20240313	76.39	80.73	76.39	79.67	3074289	79.67	up	up	correct
CVS.US	CVS Health Corporation	20240313	75.15	76.01	74.76	75.08	5155664	75.08	down	down	correct
CVX.US	Chevron Corporation	20240313	153.24	154.88	153.15	153.89	8065649	153.89	up	up	correct
CW.US	Curtiss	20240313	239.99	241.12	238.15	240.94	153244	240.7482	up	up	correct
CWAN.US	Clearwater Analytics Holdings Inc.	20240313	17.04	17.18	16.38	16.51	2084045	16.51	down	down	correct
CWEN.US	Clearway Energy Inc	20240313	21.8	22.01	21.39	21.43	1092205	21.43	down	down	correct
CWH.US	Camping World Holdings Inc	20240313	27.02	27.43	26.975	27.11	614716	27.11	up	up	correct
CWK.US	Cushman & Wakefield plc	20240313	9.67	9.9	9.67	9.75	1178565	9.75	up	up	correct
CWT.US	California Water Service Group	20240313	47.01	47.8	46.81	47.04	325983	47.04	up	up	correct
CX.US	CEMEX S.A.B. de C.V	20240313	8.02	8.17	8.02	8.16	4714190	8.16	up	up	correct
CXE.US	MFS High Income Municipal Trust	20240313	3.62	3.63	3.61	3.62	42400	3.62
CXH.US	MFS Investment Grade Municipal Trust	20240313	7.53	7.56	7.53	7.56	22300	7.56	up	up	correct
CXM.US	Sprinklr Inc.	20240313	13.56	13.8	13.56	13.77	2639360	13.77	up	up	correct
CXW.US	CoreCivic Inc	20240313	14.6	15.025	14.56	14.76	832600	14.76	up	up	correct
CYD.US	China Yuchai International Limited	20240313	8.79	8.87	8.76	8.83	5453	8.83	up	up	correct
CYH.US	Community Health Systems Inc	20240313	2.84	2.94	2.83	2.9	1140989	2.9	up	up	correct
D.US	Dominion Energy Inc	20240313	47.23	48.2	47.23	48.07	7598975	48.07	up	up	correct
DAC.US	Danaos Corporation	20240313	71.57	71.68	70.7	70.81	74016	70.81	down	down	correct
DAL.US	Delta Air Lines Inc	20240313	42.68	44.47	42.63	43.91	12386650	43.91	up	up	correct
DAN.US	Dana Incorporated	20240313	12.18	12.44	11.925	11.94	3054908	11.94	down	down	correct
DAO.US	Youdao Inc	20240313	4.47	4.6198	4.3823	4.49	94154	4.49	up	up	correct
DAR.US	Darling Ingredients Inc	20240313	43.89	45.42	43.89	45.34	2493355	45.34	up	up	correct
DASH.US	DoorDash Inc	20240313	130.09	133.265	129.95	132.42	3159706	132.42	up	up	correct
DAVA.US	Endava plc	20240313	37.66	37.82	36.99	37.39	568721	37.39	down	down	correct
DB.US	Deutsche Bank Aktiengesellschaft	20240313	14.95	15.02	14.8301	14.85	3689324	14.85	down	down	correct
DBD.US	Diebold Nixdorf Incorporated	20240313	34.38	34.435	33.745	33.92	94600	33.92	down	down	correct
DBI.US	Designer Brands Inc	20240313	10.31	10.92	10.31	10.82	975774	10.768	up	up	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20240313	15.18	15.3	15.18	15.3	41500	15.3	up	up	correct
DBRG.US	PJ	20240313	24.2	24.2	23.9286	24.05	6410	24.05	down	down	correct
DCF.US	BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc	20240313	8.52	8.6	8.52	8.55	31640	8.55	up	up	correct
DCI.US	Donaldson Company Inc	20240313	72.01	72.47	71.65	71.91	458022	71.91	down	down	correct
DCO.US	Ducommun Incorporated	20240313	49.83	50.48	49.83	50.37	65531	50.37	up	up	correct
DD.US	DuPont de Nemours Inc	20240313	72.39	73.97	72.39	73.78	3104600	73.78	up	up	correct
DDD.US	3D Systems Corporation	20240313	4.8	4.98	4.77	4.79	1257776	4.79	down	down	correct
DDL.US	Dingdong (Cayman) Limited	20240313	1.49	1.49	1.36	1.38	354350	1.38	down	down	correct
DDS.US	Dillard's Inc	20240313	427.18	442.63	425.7259	442.63	95837	442.3796	up	up	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20240313	26.02	26.09	26.02	26.04	1600	26.04	up	up	correct
DE.US	Deere & Company	20240313	373.34	380.52	372.77	378.85	1250700	377.4526	up	up	correct
DEA.US	Easterly Government Properties Inc	20240313	11.64	11.755	11.61	11.64	667152	11.64
DECK.US	Deckers Outdoor Corporation	20240313	915.57	936.83	913.3	927.66	372530	927.66	up	up	correct
DEI.US	Douglas Emmett Inc	20240313	13.5	13.725	13.42	13.43	1170035	13.2358	down	down	correct
DELL.US	Dell Technologies Inc	20240313	113.5	114.33	109.33	110	7161959	110	down	down	correct
DEO.US	Diageo plc	20240313	149.71	150.64	149.55	150.39	259075	150.39	up	up	correct
DESP.US	Despegar.com Corp	20240313	9.5	9.75	9.5	9.61	232859	9.61	up	up	correct
DFIN.US	Donnelley Financial Solutions Inc	20240313	63.75	64.85	63.75	63.9	123619	63.9	up	up	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20240313	18.89	18.99	18.85	18.87	50665	18.7635	down	down	correct
DFS.US	Discover Financial Services	20240313	124.89	126	124.7	125.96	1427979	125.96	up	up	correct
DG.US	Dollar General Corporation	20240313	154.98	158.75	154.8	158.17	5624976	158.17	up	up	correct
DGX.US	Quest Diagnostics Incorporated	20240313	130	131.26	128.72	129.41	849373	129.41	down	down	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20240313	2.36	2.38	2.35	2.38	280245	2.38	up	up	correct
DHI.US	D.R. Horton Inc	20240313	155.06	157.35	154.585	155.2	2396753	155.2	up	up	correct
DHT.US	DHT Holdings Inc	20240313	10.85	10.94	10.78	10.81	1328420	10.81	down	down	correct
DHX.US	DHI Group Inc	20240313	2.55	2.6367	2.52	2.53	142611	2.53	down	down	correct
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20240313	14.68	14.68	14.56	14.57	85500	14.283	down	down	correct
DIN.US	Dine Brands Global Inc	20240313	48.02	49.28	47.86	48.32	230910	47.7948	up	up	correct
DIS.US	The Walt Disney Company	20240313	112.74	114.13	112.435	112.5	7267902	112.5	down	down	correct
DK.US	Delek US Holdings Inc	20240313	26.23	27.59	26.16	27.18	1159475	27.18	up	up	correct
DKL.US	Delek Logistics Partners LP	20240313	39	39.3352	38.95	39.23	75963	39.23	up	up	correct
DKS.US	DICK'S Sporting Goods Inc	20240313	182.25	189.72	182.25	187.76	2248538	186.8149	up	up	correct
DLB.US	Dolby Laboratories Inc	20240313	84.04	84.41	83.905	84.15	314777	84.15	up	up	correct
DLNG.US	PB	20240313	26.08	26.14	26	26.01	2158	26.01	down	down	correct
DLR.US	PL	20240313	22.89	23.18	22.89	23.18	12476	22.855	up	up	correct
DLX.US	Deluxe Corporation	20240313	19.1	19.36	19.1	19.21	176847	19.21	up	up	correct
DLY.US	DoubleLine Yield Opportunities Fund Common Shares of Beneficial Interest	20240313	15.74	15.82	15.68	15.7	90200	15.7	down	down	correct
DM.US	Desktop Metal Inc	20240313	0.6565	0.6996	0.641	0.6426	3285049	0.6426	down	down	correct
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20240313	10.3	10.38	10.3	10.38	61558	10.3498	up	up	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20240313	11.69	11.77	11.68	11.72	90550	11.594	up	up	correct
DNA.US	Ginkgo Bioworks Holdings	20240313	1.18	1.23	1.16	1.17	15643530	1.17	down	down	correct
DNB.US	Dun & Bradstreet Holdings Inc	20240313	10.45	10.55	10.25	10.27	1582205	10.27	down	down	correct
DNOW.US	NOW Inc	20240313	14.57	14.8652	14.42	14.74	1308200	14.74	up	up	correct
DNP.US	DNP Select Income Fund Inc	20240313	8.97	9.0201	8.91	8.92	486885	8.8561	down	down	correct
DOC.US	Physicians Realty Trust	20240313	17.33	17.51	17.17	17.24	5827400	17.24	down	up	incorrect
DOCN.US	DigitalOcean Holdings Inc	20240313	40.16	41.58	40.16	40.59	790561	40.59	up	down	incorrect
DOCS.US	Doximity Inc.	20240313	27.64	28.14	27.6	27.9	823252	27.9	up	down	incorrect
DOLE.US	Dole plc	20240313	11.84	11.88	11.775	11.82	465568	11.7409	down	up	incorrect
DOMA.US	Doma Holdings Inc	20240313	5.39	5.39	4.58	4.64	31595	4.64	down	up	incorrect
DOOR.US	Masonite International Corporation	20240313	130.87	131.17	130.83	130.93	543669	130.93	up	down	incorrect
DOV.US	Dover Corporation	20240313	175.84	177.64	175.78	177.22	1163014	177.22	up	down	incorrect
DOW.US	Dow Inc	20240313	57.86	58.74	57.6	57.97	7650618	57.97	up	down	incorrect
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20240313	9.49	9.58	9.45	9.46	125100	9.25	down	up	incorrect
DPZ.US	Domino's Pizza Inc	20240313	453.33	454.215	449.155	452.48	498586	450.97	down	up	incorrect
DQ.US	Daqo New Energy Corp	20240313	29.19	29.39	28.11	29.21	1583574	29.21	up	down	incorrect
DRD.US	DRDGOLD Limited	20240313	8.08	8.43	8.08	8.31	298610	8.31	up	down	incorrect
DRH.US	PA	20240313	26.3909	26.8356	26.1601	26.79	110624	26.2742	up	up	correct
DRI.US	Darden Restaurants Inc	20240313	172.8	175.41	172.8	174.57	1080484	174.57	up	up	correct
DRQ.US	Dril	20240313	22.99	23.38	22.81	22.97	155055	22.97	down	down	correct
DSL.US	DoubleLine Income Solutions Fund	20240313	12.8	12.82	12.63	12.64	535100	12.64	down	down	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20240313	5.8	5.81	5.78	5.8	94131	5.8
DSU.US	BlackRock Debt Strategies Fund Inc	20240313	11.34	11.4	11.32	11.36	243200	11.261	up	up	correct
DSX.US	PB	20240313	26.5	26.5	26.48	26.48	1345	26.48	down	down	correct
DT.US	Dynatrace Inc	20240313	46.93	47.09	46.37	46.7	3516518	46.7	down	down	correct
DTB.US	DTB	20240313	21.23	21.233	21.05	21.12	7100	20.8435	down	down	correct
DTC.US	Solo Brands Inc.	20240313	2.45	2.53	2.4	2.41	1137135	2.41	down	down	correct
DTE.US	DTE Energy Company	20240313	111.45	112.19	110.815	111.06	1137896	110.0244	down	down	correct
DTF.US	DTF Tax	20240313	10.71	10.77	10.65	10.77	42700	10.737	up	up	correct
DTLA.US	P	20240313	0.11	0.11	0.11	0.11	1000	0.11
DTM.US	DT Midstream Inc	20240313	58.74	58.85	58.08	58.14	661880	57.4049	down	down	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20240313	24.78	24.88	24.75	24.781	9800	24.781	up	up	correct
DUK.US	PA	20240313	25.3	25.4025	25.2	25.34	36053	25.34	up	up	correct
DUKB.US	Duke Energy Corp	20240313	24.87	25.06	24.86	24.89	23200	24.89	up	up	correct
DV.US	DoubleVerify Holdings Inc	20240313	32.79	33.16	32.295	32.95	1700913	32.95	up	up	correct
DVA.US	DaVita Inc	20240313	139.5	141.54	136.715	138.27	1043603	138.27	down	down	correct
DVN.US	Devon Energy Corporation	20240313	47.02	47.8	47.02	47.41	8846300	46.97	up	up	correct
DX.US	PC	20240313	24.19	24.25	24.1843	24.1843	2347	23.7624	down	down	correct
DXC.US	DXC Technology Company	20240313	21.08	21.27	20.62	20.74	3296790	20.74	down	down	correct
DY.US	Dycom Industries Inc	20240313	140.71	142.48	139.495	142.17	203883	142.17	up	up	correct
E.US	Eni S.p.A	20240313	32.45	32.85	32.43	32.76	151199	32.2247	up	up	correct
EAF.US	GrafTech International Ltd	20240313	1.98	2.0299	1.88	1.94	5766253	1.94	down	down	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20240313	23.47	23.5	23.4205	23.446	20736	23.446	down	down	correct
EARN.US	Ellington Residential Mortgage REIT	20240313	6.33	6.42	6.305	6.35	224897	6.2749	up	up	correct
EAT.US	Brinker International Inc	20240313	48.78	49.65	48.26	48.71	1395842	48.71	down	down	correct
EB.US	Eventbrite Inc	20240313	5.11	5.2875	5.05	5.11	2549055	5.11
EBF.US	Ennis Inc	20240313	19.8	19.895	19.78	19.89	119825	19.89	up	up	correct
EBR.US	Centrais Elétricas Brasileiras S.A.	20240313	8.7	8.815	8.665	8.73	1421604	8.73	up	up	correct
EBS.US	Emergent BioSolutions Inc	20240313	2.35	2.4	2.23	2.24	1576248	2.24	down	up	incorrect
EC.US	Ecopetrol S.A	20240313	10.67	10.82	10.64	10.65	1298580	10.65	down	up	incorrect
ECAT.US	BlackRock ESG Capital Allocation Trust	20240313	17.1	17.15	17.08	17.08	130300	16.93	down	up	incorrect
ECC.US	Eagle Point Credit Company Inc	20240313	10.18	10.32	10.16	10.26	717300	10.26	up	down	incorrect
ECCC.US	Eagle Point Credit Company Inc	20240313	22	22.02	21.93	21.95	4300	21.95	down	up	incorrect
ECCW.US	ECCW	20240313	24.11	24.38	24.11	24.38	4200	23.958	up	down	incorrect
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20240313	24.89	24.89	24.726	24.733	3500	24.315	down	up	incorrect
ECL.US	Ecolab Inc	20240313	224	226	223.625	225.18	825714	224.6138	up	down	incorrect
ECVT.US	Ecovyst Inc	20240313	9.11	9.28	9.11	9.16	887063	9.16	up	down	incorrect
ED.US	Consolidated Edison Inc	20240313	90.4	91.1	89.44	89.57	1673563	89.57	down	up	incorrect
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20240313	4.75	4.775	4.7299	4.76	376698	4.6713	up	down	incorrect
EDF.US	Stone Harbor Emerging Markets Income Fund	20240313	5.01	5.16	4.95	5.13	193100	5.13	up	up	correct
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20240313	16.1	16.495	15.445	15.68	154316	15.68	down	down	correct
EDR.US	Endeavor Group Holdings Inc	20240313	24.7	24.955	24.635	24.71	1920518	24.65	up	up	correct
EDU.US	New Oriental Education & Technology Group Inc	20240313	90.87	95.45	90.87	94.82	2072444	94.82	up	up	correct
EEA.US	The European Equity Fund Inc	20240313	9.07	9.08	9.07	9.08	2500	9.08	up	up	correct
EEX.US	Emerald Holding Inc	20240313	5.82	5.8699	5.8	5.85	20381	5.85	up	up	correct
EFC.US	PA	20240313	23.81	23.92	23.81	23.85	8424	23.4342	up	up	correct
EFR.US	Eaton Vance Senior Floating	20240313	13.09	13.15	12.99	12.99	131179	12.8689	down	down	correct
EFT.US	Eaton Vance Floating	20240313	13.19	13.2	13.1	13.2	74435	13.0817	up	up	correct
EFX.US	Equifax Inc	20240313	267.78	268.9	261.65	261.78	884930	261.78	down	up	incorrect
EGF.US	BlackRock Enhanced Government Fund Inc	20240313	9.51	9.51	9.49	9.51	3900	9.469
EGHT.US	8x8 Inc	20240313	3.15	3.2	2.8	2.815	1730237	2.815	down	up	incorrect
EGO.US	Eldorado Gold Corporation	20240313	12.48	12.77	12.4	12.62	913429	12.62	up	down	incorrect
EGP.US	EastGroup Properties Inc	20240313	181.08	182.6	180.58	181.08	212385	179.7723
EGY.US	VAALCO Energy Inc	20240313	4.37	4.51	4.37	4.46	685748	4.46	up	down	incorrect
EHC.US	Encompass Health Corporation	20240313	76.93	78.03	75.83	76.12	682645	75.9731	down	up	incorrect
EHI.US	Western Asset Global High Income Fund Inc	20240313	7.14	7.16	7.12	7.15	31651	7.08	up	down	incorrect
EIC.US	Eagle Point Income Company Inc	20240313	16.02	16.11	15.965	16	51200	16	down	up	incorrect
EICA.US	Eagle Point Income Company Inc.	20240313	23.42	23.46	23.42	23.46	800	23.46	up	down	incorrect
EIG.US	Employers Holdings Inc	20240313	44.4	44.6499	43.8125	44.1	97998	44.1	down	down	correct
EIX.US	Edison International	20240313	69.73	70.3	69.38	69.65	1607581	68.8538	down	down	correct
EL.US	The Estée Lauder Companies Inc	20240313	153.54	159.54	153.375	157.94	3541191	157.94	up	up	correct
ELAN.US	Elanco Animal Health Incorporated	20240313	15.85	16.32	15.71	15.91	3991091	15.91	up	up	correct
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20240313	23.36	23.41	23.34	23.36	10904	23.36
ELF.US	e.l.f. Beauty Inc	20240313	204.99	209.72	203.646	206.42	827282	206.42	up	up	correct
ELP.US	Companhia Paranaense de Energia	20240313	8.07	8.14	7.935	7.97	269402	7.97	down	down	correct
ELS.US	Equity LifeStyle Properties Inc	20240313	66.1	67.27	66.1	66.93	1231365	66.4261	up	up	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20240313	9.23	9.29	9.22	9.27	130929	9.1861	up	up	correct
EME.US	EMCOR Group Inc	20240313	322.65	326.495	322.4225	323.86	445939	323.86	up	up	correct
EMF.US	Templeton Emerging Markets Fund	20240313	11.97	12.02	11.97	12.01	14400	12.01	up	up	correct
EMN.US	Eastman Chemical Company	20240313	92.35	93.24	92	93.02	1635585	92.21	up	up	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20240313	38.98	39.27	38.95	39.02	9400	39.02	up	up	correct
EMP.US	Entergy Mississippi Inc. 1M BD 66	20240313	24.1488	24.2246	24.14	24.14	5572	24.14	down	down	correct
EMR.US	Emerson Electric Co	20240313	110.71	111.1325	109.89	110.35	1801876	110.35	down	down	correct
ENB.US	Enbridge Inc	20240313	36.25	36.41	36.11	36.14	2594350	36.14	down	down	correct
ENFN.US	Enfusion Inc.	20240313	9.29	9.64	9.1	9.32	1740742	9.32	up	up	correct
ENIC.US	Enel Chile S.A	20240313	3.03	3.03	2.96	2.97	291571	2.97	down	down	correct
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20240313	22.8	22.8	22.8	22.8	1	22.8
ENLC.US	EnLink Midstream LLC	20240313	13	13.265	12.85	12.97	1437214	12.97	down	down	correct
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20240313	24.5	24.56	24.5	24.52	3000	24.52	up	up	correct
ENS.US	EnerSys	20240313	92.39	93.18	91.73	92.3	164898	92.075	down	down	correct
ENV.US	Envestnet Inc	20240313	54.95	55.43	54.36	54.46	384353	54.46	down	down	correct
ENVA.US	Enova International Inc	20240313	62.45	63.04	61.92	62.3	175467	62.3	down	down	correct
ENZ.US	Enzo Biochem Inc	20240313	1.28	1.3	1.23	1.23	60533	1.23	down	down	correct
EOD.US	Wells Fargo Advantage Funds	20240313	4.59	4.6	4.58	4.6	58700	4.6	up	up	correct
EOG.US	EOG Resources Inc	20240313	122.44	123.56	121.93	122.57	2941821	122.57	up	up	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20240313	18.69	18.88	18.51	18.88	118196	18.7675	up	up	correct
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20240313	20.6	20.6276	20.37	20.4	75869	20.2835	down	down	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20240313	16.69	16.72	16.67	16.72	20912	16.6573	up	up	correct
EP.US	PC	20240313	47.16	47.5	47.16	47.48	2753	47.48	up	up	correct
EPAC.US	Enerpac Tool Group Corp	20240313	33.13	33.38	32.95	33.21	172179	33.21	up	down	incorrect
EPAM.US	EPAM Systems Inc	20240313	308	308.99	302.11	302.99	343837	302.99	down	up	incorrect
EPC.US	Edgewell Personal Care Company	20240313	38.22	38.47	37.48	37.61	265961	37.61	down	up	incorrect
EPD.US	Enterprise Products Partners L.P	20240313	28.5	29.045	28.49	28.77	6008365	28.77	up	down	incorrect
EPR.US	PG	20240313	19.75	19.79	19.69	19.73	8676	19.3684	down	up	incorrect
EPRT.US	Essential Properties Realty Trust Inc	20240313	25.45	25.9199	25.45	25.53	3584661	25.2518	up	down	incorrect
EQC.US	PD	20240313	25.1411	25.15	25.08	25.08	39962	25.08	down	up	incorrect
EQH.US	PC	20240313	18.23	18.29	18.22	18.27	55198	18.27	up	down	incorrect
EQNR.US	Equinor ASA	20240313	25.96	26.3	25.96	26.18	2428399	26.18	up	down	incorrect
EQR.US	Equity Residential	20240313	62.39	63.52	62.39	63.3	1847363	63.3	up	down	incorrect
EQS.US	Equus Total Return Inc	20240313	1.4701	1.5	1.47	1.47	22341	1.47	down	up	incorrect
EQT.US	EQT Corporation	20240313	34.38	34.525	33.995	34.01	11279980	34.01	down	down	correct
ERF.US	Enerplus Corporation	20240313	18.1	18.22	18.02	18.1	3891470	18.1
ERJ.US	Embraer S.A	20240313	21.2	21.74	21.2	21.44	1750505	21.44	up	up	correct
ES.US	Eversource Energy	20240313	59.86	60.47	58.66	59.14	3252032	59.14	down	down	correct
ESE.US	ESCO Technologies Inc	20240313	98.75	102.59	98.75	101.35	280476	101.2735	up	up	correct
ESI.US	Element Solutions Inc	20240313	24.07	24.635	24.07	24.41	1729883	24.41	up	up	correct
ESNT.US	Essent Group Ltd	20240313	55.62	56.36	55.54	55.88	563933	55.88	up	up	correct
ESRT.US	Empire State Realty Trust Inc	20240313	9.79	9.92	9.74	9.87	783770	9.835	up	up	correct
ESS.US	Essex Property Trust Inc	20240313	240.08	243.1	240.08	242.34	278870	239.8425	up	down	incorrect
ESTC.US	Elastic N.V	20240313	105.26	107.14	104.93	106.23	947862	106.23	up	down	incorrect
ETB.US	Eaton Vance Tax	20240313	13.63	13.665	13.52	13.53	51281	13.4369	down	up	incorrect
ETD.US	Ethan Allen Interiors Inc	20240313	33.02	33.6	33.02	33.32	138681	33.32	up	down	incorrect
ETG.US	Eaton Vance Tax	20240313	18.25	18.34	18.205	18.29	124234	18.1886	up	down	incorrect
ETI.US	P	20240313	23.78	24.04	23.72	23.72	2702	23.72	down	up	incorrect
ETJ.US	Eaton Vance Risk	20240313	8.44	8.45	8.39	8.43	147819	8.3719	down	up	incorrect
ETN.US	Eaton Corporation plc	20240313	296.46	300.69	295.68	300.24	1891189	300.24	up	up	correct
ETO.US	Eaton Vance Tax	20240313	25.19	25.19	25.135	25.17	16514	25.0303	down	down	correct
ETR.US	Entergy Corporation	20240313	103.11	103.89	102.81	102.99	1017263	102.99	down	down	correct
ETRN.US	Equitrans Midstream Corporation	20240313	11.3	11.51	11.3	11.34	15387890	11.34	up	up	correct
ETV.US	Eaton Vance Tax	20240313	13.07	13.1	13	13	169822	12.9058	down	down	correct
ETW.US	Eaton Vance Tax	20240313	8.14	8.16	8.13	8.15	196106	8.0912	up	up	correct
ETWO.US	E2open Parent Holdings Inc	20240313	4.13	4.2	4.035	4.08	1853428	4.08	down	down	correct
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20240313	18.3	18.45	18.3	18.35	28414	18.2718	up	up	correct
ETY.US	Eaton Vance Tax	20240313	13.18	13.2	13.15	13.19	114560	13.11	up	up	correct
EURN.US	Euronav NV	20240313	17.8	17.83	17.66	17.75	2995320	17.75	down	down	correct
EVA.US	Enviva Partners LP	20240313	0.6397	0.84	0.3251	0.3881	20730350	0.3881	down	down	correct
EVC.US	Entravision Communications Corporation	20240313	1.5	1.58	1.48	1.55	1655645	1.5	up	up	correct
EVF.US	Eaton Vance Senior Income Trust	20240313	6.38	6.38	6.33	6.35	59500	6.35	down	down	correct
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20240313	10.73	10.74	10.68	10.69	27523	10.6113	down	down	correct
EVH.US	Evolent Health Inc	20240313	33.72	34.07	33.635	33.75	664548	33.75	up	up	correct
EVN.US	Eaton Vance Municipal Income Trust	20240313	10.23	10.27	10.23	10.26	58500	10.26	up	up	correct
EVR.US	Evercore Inc	20240313	191.3	195.46	190.99	194.69	325963	194.69	up	up	correct
EVRG.US	Evergy Inc	20240313	51.91	52.35	51.29	51.44	2793695	51.44	down	down	correct
EVRI.US	Everi Holdings Inc	20240313	9.17	9.3	8.99	9.04	980112	9.04	down	down	correct
EVT.US	Eaton Vance Tax	20240313	22.96	23.14	22.96	23.03	101888	22.8803	up	up	correct
EVTC.US	EVERTEC Inc	20240313	37.71	38.53	37.71	37.85	521941	37.85	up	up	correct
EW.US	Edwards Lifesciences Corporation	20240313	90.91	93.3	90.09	92.93	7036488	92.93	up	up	correct
EXG.US	Eaton Vance Tax	20240313	8.08	8.14	8.0701	8.12	446116	8.0644	up	up	correct
EXK.US	Endeavour Silver Corp	20240313	2.15	2.255	2.14	2.15	6683271	2.15
EXP.US	Eagle Materials Inc	20240313	253.81	256.68	249.54	250	662655	249.75	down	down	correct
EXPR.US	Express Inc	20240313	1.33	1.6	1.25	1.49	70899	1.49	up	up	correct
EXR.US	Extra Space Storage Inc	20240313	150.5	151.57	147.2	147.84	1173205	146.22	down	down	correct
F.US	PC	20240313	24.44	24.44	24.3201	24.41	31358	24.41	down	down	correct
FAF.US	First American Financial Corporation	20240313	56.23	56.75	56.125	56.46	583645	56.46	up	up	correct
FBK.US	FB Financial Corporation	20240313	35.46	36.125	35.32	35.44	82476	35.44	down	down	correct
FBP.US	First BanCorp	20240313	16.58	16.86	16.47	16.79	1311981	16.79	up	up	correct
FC.US	Franklin Covey Co	20240313	38.83	39.3	38.83	39.21	63713	39.21	up	up	correct
FCF.US	First Commonwealth Financial Corporation	20240313	13.31	13.515	13.235	13.31	408046	13.31
FCN.US	FTI Consulting Inc	20240313	204.94	205.185	199.77	204.05	256276	204.05	down	down	correct
FCPT.US	Four Corners Property Trust Inc	20240313	24.14	24.38	23.91	23.96	405622	23.6169	down	down	correct
FCRX.US	FCRX	20240313	23.94	23.94	23.94	23.94	900	23.94
FCT.US	First Trust Senior Floating Rate Income Fund II	20240313	10.15	10.19	10.1	10.18	102657	10.18	up	up	correct
FCX.US	Freeport	20240313	41.55	43.76	41.53	43.41	26393340	43.41	up	up	correct
FDP.US	Fresh Del Monte Produce Inc	20240313	24.75	24.96	24.6	24.7	186770	24.7	down	down	correct
FDS.US	FactSet Research Systems Inc	20240313	480.37	486.73	478.46	481.62	227503	481.62	up	up	correct
FDX.US	FedEx Corporation	20240313	255.55	258.18	255.155	255.22	1492343	255.22	down	down	correct
FE.US	FirstEnergy Corp	20240313	38.16	38.42	37.925	38.09	2325251	38.09	down	down	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20240313	10.2	10.9	10.1257	10.9	2514	10.9	up	up	correct
FEI.US	First Trust MLP and Energy Income Fund	20240313	9.35	9.52	9.34	9.43	158000	9.43	up	up	correct
FENG.US	Phoenix New Media Limited	20240313	1.85	1.915	1.82	1.88	13005	1.88	up	up	correct
FERG.US	Ferguson plc	20240313	204.57	206.7898	203.34	205.98	1398231	205.19	up	up	correct
FET.US	Forum Energy Technologies Inc	20240313	18.73	18.91	18.13	18.25	39236	18.25	down	down	correct
FF.US	FutureFuel Corp	20240313	5.62	5.75	5.62	5.69	151496	5.69	up	up	correct
FFA.US	First Trust Enhanced Equity Income Fund	20240313	18.94	18.95	18.81	18.87	14200	18.87	down	down	correct
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20240313	14.72	14.82	14.7115	14.77	126720	14.6866	up	up	correct
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20240313	3.66	3.74	3.66	3.68	52000	3.68	up	up	correct
FHI.US	Federated Hermes Inc	20240313	35.44	35.89	35.44	35.71	445270	35.71	up	up	correct
FHN.US	PE	20240313	23.8	23.8837	23.6101	23.77	9018	23.3661	down	down	correct
FICO.US	Fair Isaac Corporation	20240313	1324.23	1327.54	1221.3	1245.82	366137	1245.82	down	down	correct
FIF.US	First Trust Energy Infrastructure Fund	20240313	17.48	17.64	17.48	17.64	58737	17.64	up	up	correct
FIGS.US	FIGS Inc.	20240313	5.26	5.38	5.195	5.21	3054624	5.21	down	down	correct
FINS.US	Angel Oak Financial Strategies Income Term Trust	20240313	12.31	12.35	12.31	12.335	17832	12.335	up	up	correct
FINV.US	FinVolution Group	20240313	5.23	5.37	5.23	5.35	1547600	5.35	up	up	correct
FIS.US	Fidelity National Information Services Inc	20240313	68.92	70.03	68.7	68.9	4007919	68.9	down	down	correct
FIX.US	Comfort Systems USA Inc	20240313	302.65	306.19	298.834	300.06	438239	300.06	down	down	correct
FL.US	Foot Locker Inc	20240313	24.07	24.1899	23.1	23.18	4063909	23.18	down	down	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20240313	15.2	15.2799	15.1981	15.265	23344	15.1799	up	up	correct
FLNG.US	FLEX LNG Ltd	20240313	25.65	25.825	25.49	25.62	233968	25.62	down	down	correct
FLO.US	Flowers Foods Inc	20240313	23.3	23.48	23.05	23.07	1054154	23.07	down	down	correct
FLOW.US	SPX FLOW Inc	20240313	30.43	30.475	30.404	30.404	700	30.404	down	down	correct
FLR.US	Fluor Corporation	20240313	37.62	38.63	37.62	38.45	1558803	38.45	up	up	correct
FLS.US	Flowserve Corporation	20240313	44.2	44.93	44.2	44.75	1192404	44.544	up	up	correct
FLT.US	FLEETCOR Technologies Inc	20240313	294.89	299.6379	293.99	298.93	411362	298.93	up	up	correct
FMC.US	FMC Corporation	20240313	64.14	67.08	64	65.71	2514756	65.0996	up	up	correct
FMN.US	Federated Premier Municipal Income Fund	20240313	11.15	11.2	11.15	11.18	11576	11.1449	up	up	correct
FMS.US	Fresenius Medical Care AG & Co. KGaA	20240313	20.13	20.235	19.995	20.08	585336	20.08	down	down	correct
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20240313	121.74	124.785	121.29	124.53	475767	124.53	up	up	correct
FMY.US	First Trust Mortgage Income Fund	20240313	11.92	11.9903	11.92	11.99	2531	11.99	up	up	correct
FN.US	Fabrinet	20240313	201.19	204.59	197.885	202.15	302537	202.15	up	up	correct
FNA.US	Paragon 28 Inc.	20240313	10.06	10.21	9.18	9.36	685406	9.36	down	down	correct
FND.US	Floor & Decor Holdings Inc	20240313	122.75	126.89	122.75	125.61	1351436	125.61	up	up	correct
FNF.US	Fidelity National Financial Inc	20240313	50.72	51.39	50.72	51.3	2016194	50.82	up	up	correct
FNV.US	Franco	20240313	113.44	116.24	112.82	116.19	882849	116.19	up	up	correct
FOA.US	Finance Of America Companies Inc	20240313	0.766	0.7975	0.721	0.749	173237	0.749	down	down	correct
FOF.US	Cohen & Steers Closed	20240313	11.47	11.51	11.4256	11.47	26661	11.47
FOR.US	Forestar Group Inc	20240313	36.9	37.55	36.9	37	421507	37	up	up	correct
FOUR.US	Shift4 Payments Inc	20240313	83.24	84.5	79.51	79.99	1429112	79.99	down	up	incorrect
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20240313	17.74	17.85	17.71	17.8	155391	17.8	up	down	incorrect
FPH.US	Five Point Holdings LLC	20240313	3.17	3.21	3.105	3.17	30949	3.17
FPI.US	Farmland Partners Inc	20240313	10.89	10.95	10.835	10.9	270435	10.8403	up	down	incorrect
FPL.US	First Trust New Opportunities MLP & Energy Fund	20240313	7.31	7.39	7.29	7.38	102200	7.38	up	down	incorrect
FR.US	First Industrial Realty Trust Inc	20240313	53.23	53.49	52.82	52.99	753025	52.6082	down	up	incorrect
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20240313	13.05	13.1	12.99	13.05	128400	12.926
FRO.US	Frontline Ltd	20240313	22.96	23.62	22.86	23.34	1894384	22.97	up	down	incorrect
FRT.US	PC	20240313	22.96	23.146	22.84	23.13	8594	22.808	up	down	incorrect
FSK.US	FS KKR Capital Corp	20240313	18.61	18.76	18.55	18.66	1368988	18.66	up	up	correct
FSLY.US	Fastly Inc	20240313	13.5	13.7	13.15	13.2	4830235	13.2	down	down	correct
FSM.US	Fortuna Silver Mines Inc	20240313	3.39	3.5	3.37	3.44	5770844	3.44	up	up	correct
FSR.US	Fisker Inc	20240313	0.3126	0.358	0.2975	0.3223	137425203	0.3223	up	up	correct
FSS.US	Federal Signal Corporation	20240313	78.21	78.97	77.72	78.78	352423	78.66	up	up	correct
FT.US	Franklin Universal Trust	20240313	6.53	6.6	6.53	6.57	57700	6.5266	up	up	correct
FTHY.US	First Trust High Yield Opportunities 2027 Term Fund	20240313	14.41	14.445	14.345	14.38	83900	14.38	down	down	correct
FTI.US	TechnipFMC plc	20240313	22.51	23.23	22.33	23.23	7018998	22.6328	up	up	correct
FTK.US	Flotek Industries Inc	20240313	2.75	3.7	2.6807	3.65	347734	3.65	up	up	correct
FTS.US	Fortis Inc	20240313	39.87	39.94	39.56	39.73	605470	39.73	down	down	correct
FTV.US	Fortive Corporation	20240313	86.23	86.75	85.1	85.46	1371372	85.46	down	down	correct
FUBO.US	fuboTV Inc	20240313	1.55	1.69	1.53	1.61	11725880	1.61	up	up	correct
FUL.US	H.B. Fuller Company	20240313	78.74	80.045	78.74	79.17	213338	79.17	up	up	correct
FUN.US	Cedar Fair L.P	20240313	42.36	43.95	42.1813	43.11	221943	43.11	up	up	correct
FVRR.US	Fiverr International Ltd	20240313	22.4	23.17	22.4	22.7	544644	22.7	up	up	correct
FXLV.US	F45 Training Holdings Inc.	20240313	0.04	0.04	0.04	0.04	413	0.04
G.US	Genpact Limited	20240313	33.92	34.31	33.76	33.79	1576135	33.79	down	down	correct
GAB.US	The Gabelli Equity Trust Inc	20240313	5.51	5.55	5.43	5.43	1234800	5.43	down	down	correct
GAM.US	PB	20240313	25.0201	25.09	25.02	25.05	3996	25.05	up	up	correct
GATO.US	Gatos Silver Inc	20240313	7.8	8.2	7.73	7.99	421295	7.99	up	up	correct
GATX.US	GATX Corporation	20240313	131.81	133.07	131.37	132.71	109087	132.71	up	up	correct
GB.US	Global Blue Group Holding AG	20240313	4.7	4.8555	4.6	4.84	45260	4.84	up	up	correct
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20240313	17.03	17.08	16.93	16.97	66400	16.844	down	down	correct
GBX.US	The Greenbrier Companies Inc	20240313	49.57	50.0199	49.11	49.38	274612	49.38	down	down	correct
GCI.US	Gannett Co Inc	20240313	2.07	2.11	2.02	2.04	363643	2.04	down	down	correct
GCO.US	Genesco Inc	20240313	25.84	26.815	25.84	26.26	108793	26.26	up	up	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20240313	3.6	3.76	3.58	3.7	101500	3.7	up	up	correct
GD.US	General Dynamics Corporation	20240313	275.52	275.9	274.47	275.36	829836	275.36	down	down	correct
GDDY.US	GoDaddy Inc	20240313	117.57	118.39	116.28	117.71	1025752	117.71	up	up	correct
GDL.US	The GDL Fund	20240313	7.93	7.93	7.9	7.92	10800	7.92	down	down	correct
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20240313	12.65	12.65	12.4501	12.58	60574	12.4774	down	down	correct
GDOT.US	Green Dot Corporation	20240313	8.97	9.3	8.89	8.93	1015528	8.93	down	down	correct
GDV.US	The Gabelli Dividend & Income Trust	20240313	22.39	22.55	22.39	22.5	106300	22.5	up	up	correct
GE.US	General Electric Company	20240313	165.51	171.05	165.51	170.16	6754093	170.16	up	up	correct
GEF.US	Greif Inc	20240313	63.5	64.42	63.25	63.57	122585	63.05	up	up	correct
GEL.US	Genesis Energy L.P	20240313	11.14	11.215	10.77	10.82	459066	10.82	down	down	correct
GENI.US	Genius Sports Limited	20240313	5.88	6.06	5.8	6.02	1871289	6.02	up	up	correct
GEO.US	The GEO Group Inc	20240313	11.95	12.59	11.92	12.3	3929544	12.3	up	up	correct
GES.US	Guess' Inc	20240313	25.22	25.66	25.22	25.65	845113	25.65	up	down	incorrect
GF.US	The New Germany Fund Inc	20240313	8.54	8.57	8.54	8.56	24200	8.56	up	down	incorrect
GFF.US	Griffon Corporation	20240313	68.86	69.13	67.96	69.1	330142	69.1	up	down	incorrect
GFI.US	Gold Fields Limited	20240313	15.17	15.69	15.15	15.47	3943056	15.251	up	down	incorrect
GFL.US	GFL Environmental Inc	20240313	34.79	35.03	34.55	34.73	753703	34.73	down	up	incorrect
GGB.US	Gerdau S.A	20240313	4.29	4.44	4.2897	4.39	7508517	4.39	up	down	incorrect
GGG.US	Graco Inc	20240313	92.9	94.25	92.625	93.87	862347	93.87	up	up	correct
GGM.US	Guggenheim Credit Allocation Fund	20240313	27.16	27.16	27.028	27.028	700	27.028	down	down	correct
GGT.US	The Gabelli Multimedia Trust Inc	20240313	5.78	5.84	5.66	5.69	103800	5.69	down	down	correct
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20240313	11.79	11.79	11.7	11.73	3100	11.73	down	down	correct
GHC.US	Graham Holdings Company	20240313	723.35	733.235	723.35	727.32	10244	727.32	up	up	correct
GHG.US	GreenTree Hospitality Group Ltd	20240313	3.28	3.32	3.2	3.2	8015	3.2	down	down	correct
GHLD.US	Guild Holdings Company	20240313	14	14.5	14	14	28243	14
GHM.US	Graham Corporation	20240313	24.59	25.11	24.54	24.95	34124	24.95	up	up	correct
GHY.US	PGIM Global High Yield Fund Inc	20240313	11.75	11.82	11.74	11.81	221100	11.705	up	up	correct
GIB.US	CGI Inc	20240313	117.93	118.89	117.65	118.45	127554	118.45	up	up	correct
GIC.US	Global Industrial Company	20240313	44.73	45.15	44.425	44.86	142526	44.86	up	down	incorrect
GIL.US	Gildan Activewear Inc	20240313	33.9	35.16	33.87	35.12	740896	35.12	up	down	incorrect
GIS.US	General Mills Inc	20240313	66.13	66.36	65.77	66.03	4530210	66.03	down	down	correct
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20240313	8.87	8.87	8.85	8.85	500	8.85	down	down	correct
GJO.US	Strats Trust Wal Mart Stores Inc. STRT CTF 05	20240313	25.03	25.04	25.03	25.04	300	25.04	up	up	correct
GJP.US	STRATS Trust For Dominion Resources Inc. Securities Series 2005	20240313	24.68	24.68	24.68	24.68	0	24.68
GJR.US	Strats Trust For Procter & Gambel Security CTF 2006	20240313	25.24	25.24	25.24	25.24	0	25.24
GJS.US	STRATS Trust for Goldman Sachs Group Securities Series 2006	20240313	22.44	22.95	22.02	22.02	2300	22.02	down	down	correct
GJT.US	Strats(SM) Trust For Allstate Corp Securities Series 2006	20240313	22.0501	22.0501	22.0501	22.0501	208	21.9218
GKOS.US	Glaukos Corporation	20240313	86.91	89.385	86.8	87.61	294683	87.61	up	up	correct
GL.US	PD	20240313	20.87	20.95	20.85	20.86	6801	20.86	down	down	correct
GLOB.US	Globant S.A	20240313	217.19	218.205	214.78	215.05	427966	215.05	down	down	correct
GLOG.US	PA	20240313	25.91	25.91	25.91	25.91	165	25.3631
GLOP.US	PC	20240313	25.39	25.39	25.3	25.3	6457	25.3	down	down	correct
GLP.US	PB	20240313	25.98	26.07	25.8749	26.0699	4029	26.0699	up	up	correct
GLT.US	Glatfelter Corporation	20240313	1.97	1.98	1.885	1.91	430364	1.91	down	down	correct
GLW.US	Corning Incorporated	20240313	33	33.04	32.605	32.73	3826803	32.73	down	down	correct
GM.US	General Motors Company	20240313	39.46	40.47	39.34	40.26	19081320	40.26	up	up	correct
GME.US	GameStop Corp	20240313	14.69	15.2	14.62	14.87	2898100	14.87	up	up	correct
GMED.US	Globus Medical Inc	20240313	55.36	56	55.065	55.35	611124	55.35	down	down	correct
GMRE.US	PA	20240313	24.95	24.96	24.8313	24.85	2914	24.85	down	down	correct
GMS.US	GMS Inc	20240313	90.87	92.28	90.87	91.89	353539	91.89	up	up	correct
GNK.US	Genco Shipping & Trading Limited	20240313	21.2	21.2399	20.74	20.84	557221	20.84	down	down	correct
GNL.US	PB	20240313	20.32	20.32	19.93	19.93	7475	19.93	down	down	correct
GNRC.US	Generac Holdings Inc	20240313	115.04	116.94	114.02	114.62	533088	114.62	down	down	correct
GNT.US	PA	20240313	22.6	22.62	22.6	22.62	1120	22.2944	up	up	correct
GNW.US	Genworth Financial Inc	20240313	6.28	6.37	6.28	6.34	2160695	6.34	up	up	correct
GOF.US	Guggenheim Strategic Opportunities Fund	20240313	14.75	14.99	14.72	14.9	1410600	14.718	up	up	correct
GOLD.US	Barrick Gold Corporation	20240313	15.66	16.03	15.63	15.98	19908600	15.98	up	up	correct
GOLF.US	Acushnet Holdings Corp	20240313	62.1	63.5	62.1	62.59	277673	62.59	up	up	correct
GOOS.US	Canada Goose Holdings Inc	20240313	13.06	13.37	13.04	13.18	632392	13.18	up	up	correct
GOTU.US	Gaotu Techedu Inc	20240313	7.45	7.98	7.34	7.84	5637936	7.84	up	up	correct
GPC.US	Genuine Parts Company	20240313	154.48	154.91	153.42	153.49	1200176	153.49	down	down	correct
GPI.US	Group 1 Automotive Inc	20240313	266.34	268.525	264.56	266.27	85077	266.27	down	down	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20240313	24.647	24.8472	24.647	24.74	22617	24.43	up	up	correct
GPK.US	Graphic Packaging Holding Company	20240313	27.93	28.64	27.875	28.37	4042137	28.27	up	up	correct
GPMT.US	Granite Point Mortgage Trust Inc	20240313	4.77	4.9	4.77	4.84	254525	4.6909	up	up	correct
GPN.US	Global Payments Inc	20240313	133.11	140.38	133.11	134	4172169	133.75	up	up	correct
GPOR.US	Gulfport Energy Corporation	20240313	145	149.1699	144.753	145.87	249483	145.87	up	up	correct
GPRK.US	GeoPark Limited	20240313	9.4	9.56	9.3	9.36	788587	9.2253	down	down	correct
GPS.US	The Gap Inc	20240313	22.91	23.3	22.62	22.92	10890800	22.92	up	up	correct
GRC.US	The Gorman	20240313	36.8	36.97	36.55	36.9	83042	36.9	up	down	incorrect
GRP.US	UN	20240313	55.57	55.73	55.01	55.01	4500	55.01	down	up	incorrect
GRX.US	The Gabelli Healthcare & Wellness Trust	20240313	10	10.03	9.94	9.97	24800	9.97	down	up	incorrect
GS.US	The Goldman Sachs Group Inc	20240313	388.91	395.25	388.18	392.31	2370677	392.31	up	down	incorrect
GSBD.US	Goldman Sachs BDC Inc	20240313	15.54	15.595	15.31	15.33	2314413	14.88	down	up	incorrect
GSK.US	GlaxoSmithKline plc	20240313	43.27	43.37	43.075	43.36	1677763	43.36	up	down	incorrect
GSL.US	PB	20240313	26.88	27.3	26.3304	26.99	94648	26.4657	up	down	incorrect
GTES.US	Gates Industrial Corporation plc	20240313	17.4	17.56	17.25	17.35	8194161	17.35	down	down	correct
GTLS.US	Chart Industries Inc	20240313	144.16	147.935	144.16	146.26	477622	146.26	up	up	correct
GTN.US	Gray Television Inc	20240313	5.89	6.115	5.89	6.01	1647723	5.93	up	up	correct
GTNA.US	Gray Television Inc	20240313	6.26	6.26	6.16	6.16	394	6.08	down	down	correct
GTY.US	Getty Realty Corp	20240313	27.18	27.43	27.04	27.1	551000	26.6453	down	down	correct
GUG.US	GUG	20240313	15.06	15.06	14.95	15.03	90100	14.911	down	down	correct
GUT.US	The Gabelli Utility Trust	20240313	5.53	5.54	5.45	5.53	135000	5.53
GVA.US	Granite Construction Incorporated	20240313	53.85	55.24	53.84	54.32	351620	54.1956	up	up	correct
GWRE.US	Guidewire Software Inc	20240313	114.53	116.19	114.04	114.83	926649	114.83	up	down	incorrect
GWW.US	W.W. Grainger Inc	20240313	974.13	976.63	961.8	974.74	303143	974.74	up	down	incorrect
H.US	Hyatt Hotels Corporation	20240313	156.98	158.35	156.565	157.02	789569	157.02	up	down	incorrect
HAE.US	Haemonetics Corporation	20240313	76.9	77.825	76.29	76.34	265925	76.34	down	up	incorrect
HAL.US	Halliburton Company	20240313	37.18	37.69	35.64	36.53	13037230	36.53	down	up	incorrect
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20240313	26.1	26.56	25.62	25.64	632858	25.64	down	down	correct
HAYW.US	Hayward Holdings Inc	20240313	14.22	14.44	14.09	14.4	1098953	14.4	up	up	correct
HBB.US	Hamilton Beach Brands Holding Company	20240313	20.85	21.46	20.57	21.46	61135	21.46	up	up	correct
HBI.US	Hanesbrands Inc	20240313	5.26	5.36	5.205	5.34	6571363	5.34	up	up	correct
HBM.US	Hudbay Minerals Inc	20240313	6.45	6.95	6.45	6.83	5000583	6.83	up	up	correct
HCA.US	HCA Healthcare Inc	20240313	323.75	325.2	321.23	321.9	969742	321.24	down	down	correct
HCC.US	Warrior Met Coal Inc	20240313	54.87	55	53.23	53.85	1420879	53.85	down	down	correct
HCI.US	HCI Group Inc	20240313	113.06	114.93	112.375	114.81	134130	114.81	up	up	correct
HCXY.US	Hercules Capital Inc	20240313	24.99	24.99	24.94	24.94	1200	24.94	down	down	correct
HD.US	The Home Depot Inc	20240313	376.03	382.71	375.78	378.99	3761407	378.99	up	up	correct
HDB.US	HDFC Bank Limited	20240313	56.56	57.14	56.28	56.99	2840002	56.99	up	up	correct
HE.US	Hawaiian Electric Industries Inc	20240313	11.3	11.42	11.13	11.16	1973001	11.16	down	down	correct
HEI.US	HEICO Corporation	20240313	184.51	188.27	184.46	187.79	394612	187.79	up	up	correct
HEQ.US	John Hancock Hedged Equity & Income Fund	20240313	10.21	10.21	10.14	10.16	43300	10.16	down	down	correct
HES.US	Hess Corporation	20240313	148.38	150	148.045	148.97	2035041	148.5374	up	up	correct
HESM.US	Hess Midstream LP	20240313	35.86	35.95	35.36	35.41	952498	35.41	down	down	correct
HFRO.US	PA	20240313	19.79	19.9	19.78	19.84	3858	19.5046	up	up	correct
HGLB.US	Highland Global Allocation Fund	20240313	7.6	7.73	7.6	7.66	22300	7.5796	up	up	correct
HGV.US	Hilton Grand Vacations Inc	20240313	45.26	46.41	45.18	46.09	656821	46.09	up	up	correct
HI.US	Hillenbrand Inc	20240313	48.44	48.91	48.011	48.16	186771	47.9375	down	down	correct
HIG.US	The Hartford Financial Services Group Inc	20240313	99.27	100.04	98.57	99.46	2077094	99.46	up	up	correct
HII.US	Huntington Ingalls Industries Inc	20240313	290.39	291.42	288.115	289.9	231164	289.9	down	down	correct
HIO.US	Western Asset High Income Opportunity Fund Inc	20240313	3.99	4.03	3.98	4.02	627609	3.9841	up	up	correct
HIPO.US	Hippo Holdings Inc	20240313	18.69	19.76	18.69	18.85	226515	18.85	up	up	correct
HIW.US	Highwoods Properties Inc	20240313	24.64	25.048	24.64	24.8	762962	24.8	up	up	correct
HIX.US	Western Asset High Income Fund II Inc	20240313	4.46	4.5	4.46	4.5	2820954	4.4509	up	up	correct
HL.US	PB	20240313	54.4235	54.4235	54.4235	54.4235	0	53.5485
HLF.US	Herbalife Nutrition Ltd	20240313	9.07	9.63	9.07	9.35	1190284	9.35	up	up	correct
HLI.US	Houlihan Lokey Inc	20240313	123.37	125.91	122.95	124.85	296970	124.85	up	up	correct
HLIO.US	Helios Technologies Inc.	20240313	43.78	44.285	43.17	43.68	93416	43.68	down	down	correct
HLT.US	Hilton Worldwide Holdings Inc	20240313	207.34	209.13	206.555	208.53	1272601	208.53	up	up	correct
HLX.US	Helix Energy Solutions Group Inc	20240313	9.58	9.76	9.54	9.74	1341239	9.74	up	up	correct
HMC.US	Honda Motor Co. Ltd	20240313	35.01	35.175	35	35.16	620653	35.16	up	up	correct
HMN.US	Horace Mann Educators Corporation	20240313	35.45	35.59	35.02	35.19	189810	34.85	down	down	correct
HMY.US	Harmony Gold Mining Company Limited	20240313	7.8	8.07	7.79	7.87	8309551	7.87	up	up	correct
HNI.US	HNI Corporation	20240313	41.89	43.06	41.87	43.06	428713	43.06	up	up	correct
HOG.US	Harley	20240313	39.72	40.47	39.61	39.98	1931960	39.98	up	up	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20240313	23.72	23.965	23.64	23.72	735401	23.72
HOV.US	Hovnanian Enterprises Inc	20240313	145.51	149.49	144.03	146.71	61707	146.71	up	up	correct
HP.US	Helmerich & Payne Inc	20240313	39.56	40.535	39.56	40.27	1457087	40.27	up	up	correct
HPE.US	Hewlett Packard Enterprise Company	20240313	18.02	18.06	17.61	17.9	17482359	17.77	down	down	correct
HPF.US	John Hancock Preferred Income Fund II	20240313	16.2	16.25	16.16	16.19	60900	16.19	down	down	correct
HPI.US	John Hancock Preferred Income Fund	20240313	16.31	16.35	16.23	16.27	58200	16.27	down	down	correct
HPQ.US	HP Inc	20240313	30.5	30.945	30.3	30.75	8006371	30.75	up	up	correct
HPS.US	John Hancock Preferred Income Fund III	20240313	15.2	15.25	15.11	15.11	47100	15.11	down	down	correct
HQH.US	Tekla Healthcare Investors	20240313	17.08	17.1	16.97	17	152400	17	down	down	correct
HQL.US	Tekla Life Sciences Investors	20240313	13.86	13.91	13.78	13.79	98800	13.79	down	down	correct
HR.US	Healthcare Realty Trust Incorporated	20240313	13.5	13.715	13.35	13.39	2915305	13.39	down	down	correct
HRB.US	H&R Block Inc	20240313	47.96	48.2	47.49	47.69	862248	47.69	down	down	correct
HRI.US	Herc Holdings Inc	20240313	155.89	158.69	155.89	158.65	201250	158.65	up	up	correct
HRL.US	Hormel Foods Corporation	20240313	34.26	34.54	34.12	34.48	2769654	34.48	up	up	correct
HRT.US	HireRight Holdings Corporation	20240313	14.16	14.18	14.16	14.16	280786	14.16
HRTG.US	Heritage Insurance Holdings Inc	20240313	8.75	9.15	8.23	8.42	773528	8.42	down	down	correct
HSBC.US	HSBC Holdings plc	20240313	38.12	38.19	37.79	37.99	2041067	37.99	down	down	correct
HSY.US	The Hershey Company	20240313	197.37	199.27	195.82	195.89	2254376	195.89	down	down	correct
HTD.US	John Hancock Tax	20240313	19.33	19.4	19.2	19.22	96400	19.22	down	down	correct
HTFB.US	Horizon Technology Finance Corporation	20240313	23.97	24.1	23.97	24.1	900	23.795	up	up	correct
HTGC.US	Hercules Capital Inc	20240313	18.26	18.3812	18.215	18.25	613055	18.25	down	down	correct
HTH.US	Hilltop Holdings Inc	20240313	31.08	31.445	30.9	30.99	189239	30.99	down	down	correct
HTY.US	John Hancock Investments	20240313	5.13	5.15	5.12	5.15	44300	5.15	up	up	correct
HTZ.US	Hertz Global Holdings Inc Common Stock	20240313	7.78	8.085	7.74	7.79	2996175	7.79	up	up	correct
HUBB.US	Hubbell Incorporated	20240313	397.81	400	393.2	399.53	503965	399.53	up	up	correct
HUBS.US	HubSpot Inc	20240313	621	628.4683	618.07	625	435802	625	up	up	correct
HUM.US	Humana Inc	20240313	345.38	351.36	344.535	345.2	1056035	344.3231	down	down	correct
HUN.US	Huntsman Corporation	20240313	26.05	26.29	25.76	25.79	2155781	25.54	down	down	correct
HUYA.US	HUYA Inc	20240313	4.7	4.82	4.515	4.72	2390567	4.72	up	up	correct
HVT.US	Haverty Furniture Companies Inc	20240313	32.49	33.08	32.43	32.52	140825	32.52	up	up	correct
HWM.US	Howmet Aerospace Inc	20240313	65.99	66.09	65.06	65.63	4389883	65.63	down	down	correct
HXL.US	Hexcel Corporation	20240313	72.77	73.75	72.58	72.7	996103	72.7	down	down	correct
HY.US	Hyster	20240313	56.64	58.22	55.8801	57.78	94677	57.78	up	up	correct
HYB.US	The New America High Income Fund Inc	20240313	7.23	7.29	7.23	7.29	34500	7.25	up	up	correct
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20240313	12.15	12.2	12.11	12.15	47707	12.0545
HYT.US	BlackRock Corporate High Yield Fund Inc	20240313	9.8	9.91	9.8	9.88	756200	9.802	up	up	correct
HZO.US	MarineMax Inc	20240313	30.9	31.61	30.63	30.76	193160	30.76	down	down	correct
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20240313	6.28	6.3	6.27	6.27	35300	6.27	down	down	correct
IAG.US	IAMGOLD Corporation	20240313	3.13	3.19	3.085	3.13	7260608	3.13
IBM.US	International Business Machines Corporation	20240313	197.55	198.1	195.32	196.7	3993258	196.7	down	down	correct
IBN.US	ICICI Bank Limited	20240313	26.17	26.17	25.93	26.06	6486596	26.06	down	down	correct
IBP.US	Installed Building Products Inc	20240313	240.93	244.87	240.1362	242.09	228188	240.14	up	up	correct
ICD.US	Independence Contract Drilling Inc	20240313	1.7	1.7452	1.7	1.74	31257	1.74	up	up	correct
ICE.US	Intercontinental Exchange Inc	20240313	136.97	137.71	136.74	137.47	2298751	137.02	up	up	correct
ICL.US	ICL Group Ltd	20240313	4.92	5.03	4.92	5.03	900228	4.8558	up	up	correct
IDA.US	IDACORP Inc	20240313	91.2	91.93	90.34	90.57	641868	90.57	down	down	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20240313	10.34	10.39	10.33	10.34	20400	10.34
IDT.US	IDT Corporation	20240313	38.1	38.591	37.64	38.03	77772	37.9799	down	down	correct
IEX.US	IDEX Corporation	20240313	240.9	241.18	239.45	240.81	236008	240.81	down	down	correct
IFF.US	International Flavors & Fragrances Inc.	20240313	81.5	82.82	81.26	82.6	1543200	82.2063	up	up	correct
IFN.US	The India Fund Inc	20240313	20.73	20.73	20.37	20.41	236900	20.41	down	down	correct
IFS.US	Intercorp Financial Services Inc	20240313	27.93	27.97	27.09	27.21	79900	27.21	down	down	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20240313	8.74	8.79	8.74	8.78	24000	8.78	up	up	correct
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20240313	5.19	5.2	5.16	5.16	206400	5.16	down	down	correct
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20240313	17.3	17.36	17.12	17.22	18125	17.15	down	down	correct
IGR.US	CBRE Clarion Global Real Estate Income Fund	20240313	5.38	5.385	5.32	5.32	515968	5.2594	down	down	correct
IGT.US	International Game Technology PLC	20240313	23	23.6	21.67	21.74	3768500	21.5381	down	up	incorrect
IH.US	iHuman Inc	20240313	1.95	2.03	1.935	1.94	60172	1.8328	down	up	incorrect
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20240313	5.33	5.35	5.29	5.34	61800	5.34	up	down	incorrect
IHG.US	InterContinental Hotels Group PLC	20240313	106.75	106.87	106.02	106.57	162953	106.57	down	up	incorrect
IHTA.US	Invesco High Income 2024 Target Term Fund	20240313	7.5	7.55	7.5	7.51	7000	7.477	up	down	incorrect
IIF.US	Morgan Stanley India Investment Fund Inc	20240313	22.95	22.95	22.61	22.64	54100	22.64	down	up	incorrect
IIIN.US	Insteel Industries Inc	20240313	34.94	35.69	34.7901	35.21	67994	35.18	up	up	correct
IIM.US	Invesco Value Municipal Income Trust	20240313	11.89	11.89	11.82	11.87	123000	11.82	down	down	correct
IIPR.US	PA	20240313	28.34	28.34	28.34	28.34	0	27.762
IMAX.US	IMAX Corporation	20240313	16.82	17.01	16.78	16.94	558582	16.94	up	up	correct
INFA.US	Informatica Inc.	20240313	33.08	34.15	33.07	34.04	992282	34.04	up	up	correct
INFY.US	Infosys Limited	20240313	19.35	19.45	19.29	19.39	7170983	19.39	up	up	correct
ING.US	ING Groep N.V	20240313	15.39	15.4886	15.38	15.4	4201249	15.4	up	up	correct
INGR.US	Ingredion Incorporated	20240313	118.2	118.83	116.64	117	532036	116.2273	down	down	correct
INN.US	Summit Hotel Properties Inc	20240313	6.36	6.4	6.315	6.35	727879	6.35	down	down	correct
INSI.US	Insight Select Income Fund	20240313	15.97	16.05	15.88	16.04	20900	16.04	up	up	correct
INSP.US	Inspire Medical Systems Inc	20240313	193.7	196.33	188.94	189.63	247168	189.63	down	down	correct
INST.US	Instructure Holdings Inc	20240313	21.5	21.88	21.351	21.45	466712	21.45	down	down	correct
INVH.US	Invitation Homes Inc	20240313	35.11	35.41	35.05	35.22	2910627	34.9322	up	up	correct
IP.US	International Paper Company	20240313	36.32	36.62	35.92	36.29	2834926	36.29	down	down	correct
IPG.US	The Interpublic Group of Companies Inc	20240313	32.52	33.22	32.52	33.03	4885438	33.03	up	up	correct
IPI.US	Intrepid Potash Inc	20240313	19.84	20.41	19.155	19.24	162564	19.24	down	down	correct
IQI.US	Invesco Quality Municipal Income Trust	20240313	9.65	9.7	9.65	9.68	163400	9.64	up	up	correct
IQV.US	IQVIA Holdings Inc	20240313	259.67	261.72	255.4152	255.65	812997	255.65	down	down	correct
IR.US	Ingersoll Rand Inc	20240313	91.07	91.12	90.1	90.53	2311311	90.53	down	down	correct
IRM.US	Iron Mountain Incorporated	20240313	80.76	80.8	79.62	80.1	1590285	79.45	down	down	correct
IRRX.US	UN	20240313	10	10	10	10	700	10
IRT.US	Independence Realty Trust Inc	20240313	15.81	16.08	15.78	15.82	1932451	15.6598	up	up	correct
ISD.US	PGIM High Yield Bond Fund Inc	20240313	13.12	13.17	13.09	13.09	99000	12.985	down	down	correct
IT.US	Gartner Inc	20240313	476.52	476.96	471.24	476.7	294135	476.7	up	up	correct
ITGR.US	Integer Holdings Corporation	20240313	113.64	114.82	113.55	113.9	239321	113.9	up	up	correct
ITT.US	ITT Inc	20240313	127.16	128.04	126.53	127.54	229764	127.54	up	up	correct
ITUB.US	Itaú Unibanco Holding S.A	20240313	6.91	7.04	6.89	7.03	19680850	6.9765	up	up	correct
ITW.US	Illinois Tool Works Inc	20240313	263.6	264.17	261.9756	262.67	1588325	261.2849	down	down	correct
IVR.US	PC	20240313	22.42	22.9	22.42	22.62	6587	22.62	up	up	correct
IVT.US	Inventrust Properties Corp	20240313	25.22	25.325	24.94	25.04	608401	24.8117	down	down	correct
IVZ.US	Invesco Ltd	20240313	15.64	15.87	15.5475	15.74	4608111	15.74	up	up	correct
IX.US	ORIX Corporation	20240313	105.58	106.415	105.58	105.91	13042	105.91	up	down	incorrect
J.US	Jacobs Engineering Group Inc	20240313	149.36	151.72	149.36	150.64	472392	150.64	up	down	incorrect
JBGS.US	JBG SMITH Properties	20240313	17.11	17.34	17.11	17.19	745178	17.19	up	down	incorrect
JBK.US	Corporate Backed Trust Certificates Goldman Sachs Capital I Securities	20240313	25.57	25.57	25.57	25.57	0	25.57
JBL.US	Jabil Inc	20240313	148.84	149.69	146.47	148.79	1342370	148.79	down	up	incorrect
JBT.US	John Bean Technologies Corporation	20240313	103.98	105.33	102.05	104.8	182924	104.8	up	down	incorrect
JCE.US	Nuveen Core Equity Alpha Fund	20240313	14.22	14.28	14.14	14.27	73400	13.95	up	down	incorrect
JCI.US	Johnson Controls International plc	20240313	61.93	62.34	61.85	62.3	4437657	62.3	up	up	correct
JEF.US	Jefferies Financial Group Inc	20240313	43.37	44.64	43.37	44.28	1252484	44.28	up	up	correct
JELD.US	JELD	20240313	18.77	19.35	18.74	19.19	472221	19.19	up	up	correct
JEQ.US	Aberdeen Japan Equity Fund Inc	20240313	6.11	6.13	6.1	6.11	17000	6.11
JFR.US	Nuveen Floating Rate Income Fund	20240313	8.79	8.82	8.73	8.75	852200	8.665	down	down	correct
JGH.US	Nuveen Global High Income Fund	20240313	12.68	12.75	12.67	12.72	51800	12.616	up	up	correct
JHG.US	Janus Henderson Group plc	20240313	31.67	31.925	31.572	31.82	773792	31.82	up	down	incorrect
JHI.US	John Hancock Investors Trust	20240313	13.04	13.05	12.94	13.01	42900	13.01	down	up	incorrect
JHS.US	John Hancock Income Securities Trust	20240313	10.88	10.93	10.79	10.93	78400	10.93	up	down	incorrect
JHX.US	James Hardie Industries plc	20240313	40.69	40.9569	40.46	40.78	25059	40.78	up	down	incorrect
JILL.US	J.Jill Inc	20240313	25.16	25.98	25.16	25.83	112552	25.83	up	down	incorrect
JKS.US	JinkoSolar Holding Co. Ltd	20240313	28.78	29.09	27.66	27.67	733421	27.67	down	up	incorrect
JLL.US	Jones Lang LaSalle Incorporated	20240313	185.58	187.41	183.83	184.8	289296	184.8	down	up	incorrect
JLS.US	Nuveen Mortgage and Income Fund	20240313	17.84	17.95	17.81	17.88	9900	17.738	up	down	incorrect
JMIA.US	Jumia Technologies AG	20240313	6.6	7.18	6.5	7.01	5359031	7.01	up	down	incorrect
JMM.US	Nuveen Multi	20240313	6.06	6.07	6.06	6.07	7200	6.042	up	down	incorrect
JNJ.US	Johnson & Johnson	20240313	162.53	162.68	159.81	161.1	6260000	161.1	down	down	correct
JNPR.US	Juniper Networks Inc	20240313	36.9	36.94	36.56	36.59	4508508	36.59	down	down	correct
JOBY.US	WT	20240313	0.8	0.8199	0.78	0.8	5555	0.8
JOE.US	The St. Joe Company	20240313	54.37	54.8536	53.9	54.09	155315	54.09	down	down	correct
JOF.US	Japan Smaller Capitalization Fund Inc	20240313	7.78	7.82	7.76	7.8	34400	7.8	up	up	correct
JPC.US	Nuveen Preferred & Income Opportunities Fund	20240313	7.18	7.26	7.17	7.22	823100	7.172	up	up	correct
JPI.US	Nuveen Preferred and Income Term Fund	20240313	18.96	19.02	18.95	18.95	100800	18.852	down	down	correct
JPM.US	PL	20240313	21.91	21.99	21.87	21.87	121577	21.87	down	down	correct
JQC.US	Nuveen Credit Strategies Income Fund	20240313	5.61	5.65	5.59	5.64	1192900	5.586	up	up	correct
JRI.US	Nuveen Real Asset Income and Growth Fund	20240313	11.65	11.67	11.62	11.62	58200	11.52	down	down	correct
JRS.US	Nuveen Real Estate Income Fund	20240313	7.93	8	7.93	7.96	61100	7.79	up	up	correct
JWN.US	Nordstrom Inc	20240313	17.8	18.22	17.75	17.99	3622265	17.99	up	up	correct
K.US	Kellogg Company	20240313	54.22	54.35	53.78	54	3620600	54	down	down	correct
KAI.US	Kadant Inc	20240313	324.66	327.485	323.05	326.69	136655	326.69	up	up	correct
KAMN.US	Kaman Corporation	20240313	45.87	45.91	45.86	45.91	197560	45.71	up	up	correct
KAR.US	KAR Auction Services Inc	20240313	15.86	15.99	15.735	15.76	397299	15.76	down	down	correct
KB.US	KB Financial Group Inc	20240313	57.84	58.16	57.44	58.09	492346	58.09	up	up	correct
KBH.US	KB Home	20240313	69.59	70.907	69.59	70.17	1137262	70.17	up	up	correct
KBR.US	KBR Inc	20240313	61.14	61.63	61.1	61.29	1229756	61.14	up	up	correct
KEN.US	Kenon Holdings Ltd	20240313	24.4301	24.8699	24.3	24.8699	4237	24.8699	up	up	correct
KEP.US	Korea Electric Power Corporation	20240313	9.22	9.285	9.21	9.22	133616	9.22
KEX.US	Kirby Corporation	20240313	87.74	88.46	87.73	88.16	318044	88.16	up	up	correct
KEY.US	PK	20240313	21.36	21.66	21.01	21.01	39831	21.01	down	down	correct
KEYS.US	Keysight Technologies Inc	20240313	152.04	153.27	151.12	151.97	1390257	151.97	down	down	correct
KF.US	The Korea Fund Inc	20240313	24.72	24.96	24.72	24.88	10400	24.88	up	up	correct
KFS.US	Kingsway Financial Services Inc	20240313	8.62	8.64	8.4424	8.53	18848	8.53	down	down	correct
KFY.US	Korn Ferry	20240313	64.28	65.44	64.19	64.34	411776	64.0095	up	up	correct
KGC.US	Kinross Gold Corporation	20240313	5.5	5.75	5.49	5.71	16400840	5.71	up	up	correct
KIM.US	PM	20240313	23.81	23.985	23.81	23.985	5049	23.651	up	up	correct
KIND.US	Nextdoor Holdings Inc.	20240313	2.19	2.25	2.17	2.25	1864129	2.25	up	up	correct
KIO.US	KKR Income Opportunities Fund	20240313	13.53	13.53	13.43	13.45	138800	13.328	down	down	correct
KKRS.US	KKRS	20240313	20.45	20.62	20.4	20.57	16000	20.281	up	up	correct
KMB.US	Kimberly	20240313	126.98	127.95	126.54	127.9	1829609	127.9	up	up	correct
KMI.US	Kinder Morgan Inc	20240313	18.03	18.105	17.86	17.89	18206820	17.89	down	down	correct
KMPR.US	Kemper Corporation	20240313	58.2	59.02	57.89	58.74	347241	58.74	up	up	correct
KMT.US	Kennametal Inc	20240313	24.79	25.22	24.79	24.99	399048	24.99	up	up	correct
KMX.US	CarMax Inc	20240313	81.81	83.39	81.81	83.22	1232260	83.22	up	up	correct
KN.US	Knowles Corporation	20240313	15.89	16.08	15.61	15.63	527566	15.63	down	down	correct
KNOP.US	KNOT Offshore Partners LP	20240313	5.26	5.39	5.2	5.27	63783	5.27	up	up	correct
KNX.US	Knight	20240313	56.58	57.15	55.98	56.13	1385760	56.13	down	down	correct
KO.US	The Coca	20240313	60.88	61.21	60.8001	61.12	13909460	60.635	up	up	correct
KODK.US	Eastman Kodak Company	20240313	5.21	5.51	5.17	5.3	1565737	5.3	up	up	correct
KOF.US	Coca	20240313	98.52	99.94	97.99	99.73	163595	99.73	up	up	correct
KOP.US	Koppers Holdings Inc	20240313	53.6	54.92	53.32	53.43	136736	53.43	down	down	correct
KORE.US	KORE Group Holdings Inc	20240313	0.78	0.78	0.6858	0.72	107902	0.72	down	down	correct
KOS.US	Kosmos Energy Ltd	20240313	5.48	5.69	5.48	5.55	5113601	5.55	up	up	correct
KR.US	The Kroger Co	20240313	55.35	56.12	55.23	56.08	4753340	56.08	up	up	correct
KRC.US	Kilroy Realty Corporation	20240313	35.37	35.99	35.26	35.29	536855	34.7562	down	down	correct
KREF.US	PA	20240313	18	18.64	17.83	18.4	15765	18.4	up	up	correct
KRG.US	Kite Realty Group Trust	20240313	21.2	21.47	21.16	21.29	1466394	21.29	up	up	correct
KRO.US	Kronos Worldwide Inc	20240313	11.24	11.655	11.24	11.58	274225	11.58	up	up	correct
KRP.US	Kimbell Royalty Partners LP	20240313	15.34	15.42	15.14	15.16	246896	15.16	down	down	correct
KSM.US	DWS Strategic Municipal Income Trust	20240313	8.96	9.01	8.94	8.95	23620	8.9201	down	down	correct
KSS.US	Kohl's Corporation	20240313	25.42	26.32	25.155	25.29	10645700	24.785	down	down	correct
KT.US	KT Corporation	20240313	14.42	14.455	14.385	14.41	502888	14.41	down	down	correct
KTB.US	Kontoor Brands Inc	20240313	60.08	61.11	60.08	60.76	656183	60.76	up	up	correct
KTF.US	DWS Municipal Income Trust	20240313	9.01	9.05	9.01	9.03	77600	8.9951	up	up	correct
KTH.US	Corts Trust For Peco Energy Capital Trust III	20240313	28.75	28.75	28.75	28.75	400	28.75
KTN.US	Credit	20240313	26.7	26.7	26.7	26.7	63	26.7
KUKE.US	Kuke Music Holding Limited	20240313	2.4	2.45	2.02	2.37	31134	2.37	down	down	correct
KW.US	Kennedy	20240313	8.21	8.49	8.16	8.3	1540780	8.0525	up	up	correct
KWR.US	Quaker Chemical Corporation	20240313	199.01	203.41	199.01	202.96	61699	202.96	up	up	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20240313	9.66	9.71	9.48	9.5	515289	9.5	down	down	correct
L.US	Loews Corporation	20240313	76.25	76.3999	75.8186	76.15	783220	76.15	down	down	correct
LAC.US	Lithium Americas Corp	20240313	5.59	5.78	5.48	5.73	3385932	5.73	up	up	correct
LAD.US	Lithia Motors Inc	20240313	286.06	292.45	286.06	289.31	269956	289.31	up	up	correct
LADR.US	Ladder Capital Corp	20240313	11.03	11.12	10.925	10.97	823950	10.7392	down	down	correct
LAW.US	CS Disco Inc.	20240313	6.87	7.02	6.84	6.93	145909	6.93	up	up	correct
LAZ.US	Lazard Ltd	20240313	38.29	39.6075	38.29	39.48	1083888	39.48	up	up	correct
LBRT.US	Liberty Oilfield Services Inc	20240313	21.57	21.89	19.5506	20.2	8025459	20.2	down	down	correct
LC.US	LendingClub Corporation	20240313	7.79	8.04	7.79	7.99	1368149	7.99	up	up	correct
LCII.US	LCI Industries	20240313	111.9	113.06	111.42	111.97	188985	111.97	up	up	correct
LCW.US	UN	20240313	11	11	11	11	0	11
LDI.US	loanDepot Inc	20240313	2.4	2.5	1.93	2.34	1701635	2.34	down	down	correct
LDOS.US	Leidos Holdings Inc	20240313	127.62	128.52	127.135	128.07	837511	127.69	up	up	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20240313	20.09	20.15	19.96	20.01	102658	20.01	down	down	correct
LEA.US	Lear Corporation	20240313	141.16	143.72	141.16	143.61	526780	143.61	up	up	correct
LEG.US	Leggett & Platt Incorporated	20240313	19.45	19.63	19.17	19.33	2225400	18.87	down	down	correct
LEJU.US	Leju Holdings Limited	20240313	1.3	1.45	1.3	1.43	8370	1.43	up	up	correct
LEN.US	Lennar Corporation	20240313	165.97	167.485	164.805	165.5	3615689	165.5	down	down	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20240313	6.07	6.07	6.03	6.04	270674	6.04	down	down	correct
LEVI.US	Levi Strauss & Co	20240313	18.54	18.91	18.46	18.78	1348650	18.78	up	up	correct
LFT.US	PA	20240313	19.84	19.84	19.84	19.84	80	19.3705
LGF.US	B	20240313	9.28	9.43	9.035	9.15	682526	9.15	down	down	correct
LGI.US	Lazard Global Total Return and Income Fund Inc	20240313	16.18	16.32	16.165	16.31	72892	16.31	up	down	incorrect
LH.US	Laboratory Corporation of America Holdings	20240313	217.66	218.49	214.49	215.75	541043	215.75	down	up	incorrect
LHX.US	L3Harris Technologies Inc	20240313	213.89	216.1	213.89	215.72	1406903	215.72	up	down	incorrect
LII.US	Lennox International Inc	20240313	468.82	476.13	467.295	470.62	149293	469.5506	up	down	incorrect
LIN.US	Linde plc	20240313	469.96	477.71	469.96	474.89	3239963	474.89	up	down	incorrect
LITB.US	LightInTheBox Holding Co. Ltd	20240313	0.801	0.84	0.785	0.791	188827	0.791	down	up	incorrect
LL.US	Lumber Liquidators Holdings Inc	20240313	1.94	1.97	1.91	1.92	212756	1.92	down	down	correct
LLY.US	Eli Lilly and Company	20240313	757	760.77	745.71	757.84	2357486	757.84	up	up	correct
LMND.US	Lemonade Inc	20240313	16.8	17.72	16.77	17.23	1420851	17.23	up	up	correct
LMT.US	Lockheed Martin Corporation	20240313	435.71	437.79	433.74	434.6	987112	434.6	down	down	correct
LNC.US	Lincoln National Corporation	20240313	26.76	27.455	26.64	27.34	2048074	27.34	up	up	correct
LND.US	BrasilAgro	20240313	4.81	4.81	4.76	4.79	15500	4.79	down	down	correct
LNN.US	Lindsay Corporation	20240313	114.43	117.22	114.43	116.06	65532	116.06	up	down	incorrect
LOCL.US	Local Bounti Corporation	20240313	2.6	2.83	2.5201	2.6746	17361	2.6746	up	down	incorrect
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20240313	6.73	7.05	6.73	6.91	329522	6.91	up	down	incorrect
LOW.US	Lowe's Companies Inc	20240313	244.24	248.55	244.24	247.41	2238060	247.41	up	down	incorrect
LPG.US	Dorian LPG Ltd	20240313	38.04	38.56	37.85	37.89	647140	37.89	down	up	incorrect
LPL.US	LG Display Co. Ltd	20240313	4.15	4.15	4.075	4.12	292317	4.12	down	up	incorrect
LPX.US	Louisiana	20240313	76.66	79.73	76.33	78.32	1277600	78.32	up	down	incorrect
LRN.US	Stride Inc	20240313	61.99	62.53	61.295	61.92	755810	61.92	down	up	incorrect
LSPD.US	Lightspeed POS Inc	20240313	13.4	13.72	13.32	13.39	740349	13.39	down	down	correct
LTC.US	LTC Properties Inc	20240313	32.28	32.57	32.28	32.38	319934	32.1905	up	up	correct
LTH.US	Life Time Group Holdings Inc.	20240313	14.52	14.8321	14.31	14.46	1404534	14.46	down	down	correct
LU.US	Lufax Holding Ltd	20240313	2.92	3.09	2.92	2.96	4984250	2.96	up	up	correct
LUMN.US	Lumen Technologies Inc	20240313	1.69	1.75	1.62	1.64	10233889	1.64	down	down	correct
LUV.US	Southwest Airlines Co	20240313	28.73	28.98	28.14	28.28	19863340	28.28	down	down	correct
LVS.US	Las Vegas Sands Corp	20240313	52.97	53.79	52.73	53.35	3831370	53.35	up	up	correct
LW.US	Lamb Weston Holdings Inc	20240313	103.1	103.91	102.22	102.94	1081205	102.94	down	down	correct
LXFR.US	Luxfer Holdings PLC	20240313	10.1	10.29	10.1	10.26	383537	10.26	up	up	correct
LXP.US	PC	20240313	45.6997	45.6997	45.558	45.63	2344	45.63	down	down	correct
LXU.US	LSB Industries Inc	20240313	7.35	7.61	7.34	7.39	554185	7.39	up	up	correct
LYB.US	LyondellBasell Industries N.V	20240313	101.22	102.535	101.22	101.71	2721207	101.71	up	up	correct
LYG.US	Lloyds Banking Group plc	20240313	2.49	2.51	2.485	2.5	7369615	2.5	up	up	correct
LYV.US	Live Nation Entertainment Inc	20240313	102.08	104.36	102	104.28	2431556	104.28	up	up	correct
LZB.US	La	20240313	36.48	37.76	36.48	37.15	458466	37.15	up	up	correct
M.US	Macy's Inc	20240313	20.9	21.37	20.83	20.95	6724725	20.7763	up	up	correct
MA.US	Mastercard Incorporated	20240313	474.23	476.16	472.78	475.61	2103955	475.61	up	up	correct
MAA.US	PI	20240313	58.1175	58.1175	58.1175	58.1175	171	57.055
MAC.US	The Macerich Company	20240313	15.89	16.5	15.89	16.39	2071601	16.39	up	up	correct
MAIN.US	Main Street Capital Corporation	20240313	46.35	46.38	46.01	46.18	286150	45.879	down	down	correct
MAN.US	ManpowerGroup Inc	20240313	74.28	75.21	74.22	74.42	293665	74.42	up	up	correct
MANU.US	Manchester United plc	20240313	14.27	14.79	14.17	14.67	1410632	14.67	up	up	correct
MAS.US	Masco Corporation	20240313	75.46	75.62	74.79	75.09	2555428	75.09	down	down	correct
MATX.US	Matson Inc	20240313	109.1	110.35	106.3	106.74	176156	106.74	down	down	correct
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20240313	8.16	8.18	8.16	8.16	11600	8.129
MAX.US	MediaAlpha Inc	20240313	19.63	19.96	19.24	19.7	300456	19.7	up	up	correct
MBI.US	MBIA Inc	20240313	6.66	6.79	6.645	6.69	336720	6.69	up	up	correct
MC.US	Moelis & Company	20240313	53.79	54.89	53.68	54.36	893114	54.36	up	up	correct
MCB.US	Metropolitan Bank Holding Corp	20240313	38.92	39.74	38.48	38.73	101412	38.73	down	down	correct
MCD.US	McDonald's Corporation	20240313	292.26	293.47	282.6	282.86	5441300	282.86	down	down	correct
MCI.US	Barings Corporate Investors	20240313	18.52	18.59	18.4	18.5	30700	18.5	down	down	correct
MCK.US	McKesson Corporation	20240313	533.34	533.34	517.92	520.21	854391	520.21	down	down	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20240313	7.45	7.45	7.34	7.39	25600	7.21	down	down	correct
MCO.US	Moody's Corporation	20240313	389.34	391.27	387.08	389.02	339925	389.02	down	down	correct
MCR.US	MFS Charter Income Trust	20240313	6.26	6.29	6.26	6.27	50100	6.27	up	up	correct
MCS.US	The Marcus Corporation	20240313	14.18	14.39	14.18	14.38	280111	14.38	up	up	correct
MCW.US	Mister Car Wash Inc.	20240313	7.79	7.845	7.45	7.47	1142815	7.47	down	down	correct
MCY.US	Mercury General Corporation	20240313	47.17	47.6	46.925	47.46	143065	47.46	up	up	correct
MD.US	MEDNAX Inc	20240313	9.37	9.61	9.33	9.39	721894	9.39	up	down	incorrect
MDC.US	M.D.C. Holdings Inc	20240313	62.72	62.9	62.72	62.77	1629337	62.77	up	down	incorrect
MDT.US	Medtronic plc	20240313	86.01	86.35	84.79	85.08	5908200	84.3815	down	down	correct
MDU.US	MDU Resources Group Inc	20240313	22.84	23.03	22.46	22.48	1802887	22.48	down	down	correct
MEC.US	Mayville Engineering Company Inc	20240313	13.18	13.5399	12.67	12.9	33545	12.9	down	down	correct
MED.US	Medifast Inc	20240313	36	36.9585	35.63	35.75	462094	35.75	down	down	correct
MEG.US	Montrose Environmental Group Inc	20240313	40.15	40.5	38.905	39.63	209759	39.63	down	down	correct
MEGI.US	MainStay CBRE Global Infrastructure Megatrends Fund	20240313	12.57	12.62	12.55	12.57	116400	12.57
MEI.US	Methode Electronics Inc	20240313	13.22	13.48	12.87	13.16	560642	13.16	down	down	correct
MER.US	PK	20240313	25.41	25.44	25.31	25.44	37929	25.44	up	up	correct
MET.US	PF	20240313	21.33	21.46	21.26	21.38	77192	21.38	up	up	correct
MFA.US	PC	20240313	21.84	21.9999	21.6101	21.6472	24334	21.6472	down	down	correct
MFC.US	Manulife Financial Corporation	20240313	23.89	24.29	23.82	24.29	2564519	24.29	up	up	correct
MFG.US	Mizuho Financial Group Inc	20240313	3.97	3.995	3.95	3.97	895487	3.97
MFM.US	MFS Municipal Income Trust	20240313	5.4	5.4	5.31	5.32	66568	5.32	down	down	correct
MFV.US	MFS Special Value Trust	20240313	4.28	4.38	4.28	4.35	41500	4.35	up	up	correct
MG.US	Mistras Group Inc	20240313	8.6	9	8.58	8.88	131797	8.88	up	up	correct
MGA.US	Magna International Inc	20240313	53.46	54.25	53.37	53.91	798458	53.91	up	up	correct
MGF.US	MFS Government Markets Income Trust	20240313	3.07	3.09	3.07	3.09	12000	3.09	up	up	correct
MGM.US	MGM Resorts International	20240313	42.63	43.11	42.63	42.86	2406746	42.86	up	up	correct
MGR.US	Affiliated Managers Group Inc	20240313	24.25	24.25	24.03	24.09	33996	23.7269	down	down	correct
MGRB.US	MGRB	20240313	19.92	19.94	19.77	19.79	25300	19.491	down	down	correct
MGRD.US	MGRD	20240313	17.84	17.95	17.63	17.87	9700	17.6047	up	up	correct
MGY.US	Magnolia Oil & Gas Corporation	20240313	24.1	24.3092	23.985	24.09	2647249	24.09	down	down	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20240313	12.14	12.14	12.03	12.07	97900	12.017	down	down	correct
MHF.US	Western Asset Municipal High Income Fund Inc	20240313	6.74	6.74	6.63	6.635	34316	6.6016	down	down	correct
MHI.US	Pioneer Municipal High Income Fund Inc	20240313	8.95	8.95	8.93	8.94	86000	8.906	down	down	correct
MHK.US	Mohawk Industries Inc	20240313	119.98	123.08	119.855	121.56	632513	121.56	up	up	correct
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20240313	15.68	15.88	15.68	15.88	8100	15.88	up	up	correct
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20240313	10.75	10.81	10.72	10.76	41000	10.716	up	up	correct
MHNC.US	Maiden Holdings North America Ltd	20240313	18.08	18.09	18.08	18.09	1400	18.09	up	up	correct
MIN.US	MFS Intermediate Income Trust	20240313	2.64	2.65	2.64	2.65	97100	2.65	up	up	correct
MIO.US	MIO	20240313	11.19	11.2	11.15	11.18	30900	11.131	down	down	correct
MIR.US	Mirion Technologies Inc	20240313	10.12	10.2	9.855	9.93	1888365	9.93	down	down	correct
MITT.US	PC	20240313	23.3576	23.395	23.3	23.3	1049	23.3	down	down	correct
MIXT.US	MiX Telematics Limited	20240313	9.85	11.115	9.76	11.02	517683	11.02	up	up	correct
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20240313	11.53	11.6	11.52	11.54	48400	11.493	up	up	correct
MKC.US	V	20240313	68	70.19	68	68.71	1900	68.71	up	up	correct
MKL.US	Markel Corporation	20240313	1500	1508.29	1491.93	1501.28	42208	1501.28	up	up	correct
ML.US	MoneyLion Inc	20240313	65.44	75.84	65	73	386136	73	up	up	correct
MLI.US	Mueller Industries Inc	20240313	51.86	52.09	51.27	51.89	648908	51.69	up	up	correct
MLM.US	Martin Marietta Materials Inc	20240313	602.98	608.95	600.86	604.92	295060	604.92	up	up	correct
MLNK.US	MeridianLink Inc.	20240313	17.76	18.17	17.665	18.17	338487	18.17	up	up	correct
MLP.US	Maui Land & Pineapple Company Inc	20240313	21.28	21.54	21.05	21.4	27920	21.4	up	up	correct
MLR.US	Miller Industries Inc	20240313	48.04	49	48.005	48.12	57519	47.9271	up	up	correct
MMC.US	Marsh & McLennan Companies Inc	20240313	207.5	207.95	206.05	207.9	897803	207.9	up	up	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20240313	16.4	16.48	16.4	16.46	80800	16.4	up	up	correct
MMI.US	Marcus & Millichap Inc	20240313	33.46	33.84	33.24	33.47	294443	33.47	up	up	correct
MMM.US	3M Company	20240313	99.72	104.09	99.2	104.07	10815510	104.07	up	up	correct
MMS.US	Maximus Inc	20240313	84.57	85.17	83.7	84.01	232970	84.01	down	down	correct
MMT.US	MFS Multimarket Income Trust	20240313	4.61	4.62	4.58	4.6	114900	4.6	down	down	correct
MMU.US	Western Asset Managed Municipals Fund Inc	20240313	10.27	10.4	10.27	10.3	218942	10.2456	up	up	correct
MNSO.US	MINISO Group Holding Limited	20240313	19.04	19.925	18.76	19.74	4075300	19.4565	up	up	correct
MO.US	Altria Group Inc	20240313	43.19	43.47	43.17	43.35	7082376	42.4049	up	up	correct
MOD.US	Modine Manufacturing Company	20240313	84.67	85.5	81.7501	82.92	1408524	82.92	down	down	correct
MODN.US	Model N Inc	20240313	25.21	25.785	25.21	25.73	387775	25.73	up	up	correct
MOG.US	A	20240313	151.01	154.21	151.01	153.93	93044	153.93	up	up	correct
MOGU.US	MOGU Inc	20240313	1.8	1.87	1.8	1.87	416	1.87	up	up	correct
MOH.US	Molina Healthcare Inc	20240313	405.62	409.89	400.895	404.89	408507	404.89	down	down	correct
MOS.US	The Mosaic Company	20240313	31.41	32.23	31.37	31.95	3743215	31.95	up	up	correct
MOV.US	Movado Group Inc	20240313	27.48	27.48	27.01	27.38	237408	27.38	down	down	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20240313	12.15	12.2	12.13	12.19	31700	12.142	up	up	correct
MPC.US	Marathon Petroleum Corporation	20240313	183.28	189.82	183.23	188.89	3510301	188.89	up	up	correct
MPLX.US	MPLX LP	20240313	40.82	41.06	40.773	40.79	1339940	40.79	down	down	correct
MPV.US	Barings Participation Investors	20240313	16.1	16.16	15.91	16.08	12900	16.08	down	down	correct
MPW.US	Medical Properties Trust Inc	20240313	4.25	4.505	4.22	4.42	12755040	4.42	up	up	correct
MPX.US	Marine Products Corporation	20240313	10.53	10.68	10.48	10.52	27416	10.52	down	down	correct
MQT.US	BlackRock MuniYield Quality Fund II Inc	20240313	10.5	10.55	10.5	10.53	33900	10.481	up	up	correct
MQY.US	BlackRock MuniYield Quality Fund Inc	20240313	12.44	12.48	12.41	12.48	133500	12.422	up	up	correct
MRC.US	MRC Global Inc	20240313	12.13	12.26	12.13	12.21	278642	12.21	up	up	correct
MRK.US	Merck & Co. Inc	20240313	123.16	123.21	120.8	122.16	9186104	121.39	down	down	correct
MRO.US	Marathon Oil Corporation	20240313	25.55	26	25.545	25.9	10340100	25.9	up	up	correct
MS.US	PL	20240313	23.065	23.15	23.02	23.1	12871	22.7973	up	up	correct
MSA.US	MSA Safety Incorporated	20240313	187.35	187.79	185.9	186.81	101015	186.81	down	down	correct
MSB.US	Mesabi Trust	20240313	17.85	18.1073	17.52	17.79	38360	17.79	down	down	correct
MSC.US	Studio City International Holdings Limited	20240313	6.606	6.749	6.606	6.749	762	6.749	up	up	correct
MSCI.US	MSCI Inc	20240313	566.98	566.98	556.73	557.52	340971	557.52	down	down	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20240313	7.3	7.32	7.27	7.29	35000	7.0848	down	down	correct
MSI.US	Motorola Solutions Inc	20240313	341	344.85	339.41	343.68	875809	342.7	up	up	correct
MSM.US	MSC Industrial Direct Co. Inc	20240313	96.67	97.62	96.645	97.36	374871	97.36	up	up	correct
MT.US	ArcelorMittal	20240313	26.65	27.09	26.65	26.96	1695407	26.96	up	up	correct
MTB.US	M&T Bank Corporation	20240313	143.88	146.79	142.76	143.19	952077	143.19	down	down	correct
MTD.US	Mettler	20240313	1292.18	1310.97	1287.32	1305.65	133987	1305.65	up	up	correct
MTDR.US	Matador Resources Company	20240313	65.61	66.32	65.335	66.26	1353531	66.26	up	up	correct
MTG.US	MGIC Investment Corporation	20240313	20.93	21.1875	20.87	20.98	1858486	20.98	up	up	correct
MTH.US	Meritage Homes Corporation	20240313	160.56	163.65	160.425	161.25	394365	160.5	up	up	correct
MTN.US	Vail Resorts Inc	20240313	227.56	230.6	221.13	221.49	482868	219.2419	down	down	correct
MTR.US	Mesa Royalty Trust	20240313	10.06	10.28	9.69	10	5470	9.9734	down	down	correct
MTRN.US	Materion Corporation	20240313	130.75	133.69	130.75	132	102221	132	up	up	correct
MTW.US	The Manitowoc Company Inc	20240313	13.12	13.48	13.12	13.41	183384	13.41	up	down	incorrect
MTX.US	Minerals Technologies Inc	20240313	71.9	73.25	71.72	72.75	102660	72.75	up	down	incorrect
MTZ.US	MasTec Inc	20240313	88.09	89.08	86.52	86.7	775432	86.7	down	up	incorrect
MUA.US	BlackRock MuniAssets Fund Inc	20240313	11.01	11.03	10.95	11.02	73400	10.964	up	down	incorrect
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20240313	11.15	11.17	11.1	11.16	234300	11.111	up	down	incorrect
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20240313	10.13	10.15	10.11	10.11	41200	10.065	down	down	correct
MUFG.US	Mitsubishi UFJ Financial Group Inc	20240313	10.34	10.41	10.3231	10.4	1548008	10.4	up	up	correct
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20240313	12.07	12.09	12.05	12.06	207200	12.005	down	down	correct
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20240313	11.53	11.58	11.52	11.58	79300	11.53	up	up	correct
MUR.US	Murphy Oil Corporation	20240313	42.56	43.86	42.45	43.3	3234251	43.3	up	up	correct
MUSA.US	Murphy USA Inc	20240313	408.36	415.02	407.765	414.85	160051	414.85	up	down	incorrect
MUX.US	McEwen Mining Inc	20240313	8.38	8.89	8.36	8.83	1188599	8.83	up	down	incorrect
MVF.US	BlackRock MuniVest Fund Inc	20240313	7.12	7.15	7.11	7.14	60700	7.11	up	down	incorrect
MVO.US	MV Oil Trust	20240313	9.5	9.65	9.5	9.61	35300	9.61	up	down	incorrect
MVT.US	BlackRock MuniVest Fund II Inc	20240313	10.98	11	10.91	10.96	24700	10.909	down	up	incorrect
MWA.US	Mueller Water Products Inc	20240313	15.59	15.69	15.49	15.53	886038	15.53	down	up	incorrect
MX.US	Magnachip Semiconductor Corporation	20240313	5.78	6	5.46	5.49	476871	5.49	down	up	incorrect
MXE.US	Mexico Equity & Income Fund Inc	20240313	11.51	11.51	11.22	11.39	15500	11.39	down	up	incorrect
MXF.US	The Mexico Fund Inc	20240313	18.01	18.45	18	18.44	23500	18.44	up	up	correct
MXL.US	MaxLinear Inc	20240313	19.36	19.5	18.54	18.7	538249	18.7	down	down	correct
MYD.US	BlackRock MuniYield Fund Inc	20240313	11.18	11.21	11.08	11.08	360300	11.027	down	down	correct
MYE.US	Myers Industries Inc	20240313	21.13	21.53	21.13	21.25	357515	21.115	up	up	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20240313	11.49	11.52	11.48	11.51	152500	11.454	up	up	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20240313	10.6	10.62	10.58	10.61	37600	10.566	up	up	correct
MYTE.US	MYT Netherlands Parent B.V	20240313	3.91	3.93	3.7101	3.79	83735	3.79	down	down	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20240313	11.15	11.17	11.09	11.17	376600	11.121	up	up	correct
NAD.US	Nuveen Quality Municipal Income Fund	20240313	11.42	11.46	11.39	11.44	662200	11.388	up	up	correct
NAN.US	Nuveen New York Quality Municipal Income Fund	20240313	11.08	11.08	11.03	11.03	39900	10.981	down	down	correct
NAPA.US	The Duckhorn Portfolio Inc	20240313	8.96	9.29	8.88	9.17	2155619	9.17	up	up	correct
NAT.US	Nordic American Tankers Limited	20240313	4.05	4.085	4.02	4.02	2452356	3.9003	down	down	correct
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20240313	11.05	11.07	11.05	11.05	7700	11.007
NBB.US	Nuveen Taxable Municipal Income Fund	20240313	15.6	15.6	15.53	15.56	49000	15.486	down	down	correct
NBHC.US	National Bank Holdings Corporation	20240313	34.16	34.705	34.16	34.32	95694	34.32	up	up	correct
NBR.US	Nabors Industries Ltd	20240313	83.71	86.615	82.42	85.97	275825	85.97	up	up	correct
NBXG.US	Neuberger Berman Next Generation Connectivity Fund Inc	20240313	11.92	11.94	11.824	11.86	202300	11.76	down	down	correct
NC.US	NACCO Industries Inc	20240313	29.17	30.1841	29.122	29.64	12955	29.64	up	up	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20240313	8.92	8.94	8.84	8.87	69200	8.841	down	down	correct
NCLH.US	Norwegian Cruise Line Holdings Ltd	20240313	19.54	20.05	18.95	19.87	10523580	19.87	up	up	correct
NCV.US	PA	20240313	21.77	22.005	21.77	21.925	2324	21.925	up	up	correct
NCZ.US	PA	20240313	21.1171	21.14	21.11	21.11	3437	21.11	down	down	correct
NDMO.US	Nuveen Dynamic Municipal Opportunities Fund	20240313	11	11.06	10.96	11.035	157900	10.973	up	up	correct
NDP.US	Tortoise Energy Independence Fund Inc	20240313	32	32.3	32	32.27	1600	32.27	up	up	correct
NE.US	Noble Corporation	20240313	45.94	47.15	45.94	46.9	1283398	46.9	up	up	correct
NEA.US	Nuveen AMT	20240313	11.04	11.17	11.04	11.13	481200	11.079	up	up	correct
NEM.US	Newmont Corporation	20240313	34.14	34.63	34.04	34.37	15764630	34.37	up	down	incorrect
NEP.US	NextEra Energy Partners LP	20240313	28.79	29.52	28.71	28.99	1063516	28.99	up	down	incorrect
NET.US	Cloudflare Inc	20240313	96.33	98.05	95.6	95.9	2280706	95.9	down	up	incorrect
NEU.US	NewMarket Corporation	20240313	612.43	615.62	602.995	615.44	71971	612.94	up	down	incorrect
NEXA.US	Nexa Resources S.A	20240313	6.97	7.25	6.94	7.19	57202	7.19	up	down	incorrect
NFG.US	National Fuel Gas Company	20240313	51.67	52.53	51.64	51.69	617900	51.1996	up	up	correct
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20240313	12.44	12.51	12.44	12.48	314800	12.48	up	up	correct
NGG.US	National Grid plc	20240313	67.83	68.16	67.6	67.6	224379	67.6	down	down	correct
NGL.US	PC	20240313	28.05	28.1	28.05	28.08	2516	28.08	up	up	correct
NGS.US	Natural Gas Services Group Inc	20240313	17.68	18.028	17.49	17.8	39201	17.8	up	up	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20240313	17.96	18.0362	17.62	17.97	58087	17.97	up	up	correct
NGVT.US	Ingevity Corporation	20240313	45.79	46.835	45.79	46.46	137087	46.46	up	up	correct
NHI.US	National Health Investors Inc	20240313	59.29	60.4	59.29	59.9	292062	59.0244	up	up	correct
NI.US	PB	20240313	24.99	25	24.9897	24.99	43900	24.99
NIE.US	AllianzGI Equity & Convertible Income Fund	20240313	21.96	22.1	21.79	21.8	67500	21.8	down	up	incorrect
NIM.US	Nuveen Select Maturities Municipal Fund	20240313	8.94	8.95	8.94	8.94	13200	8.914
NINE.US	Nine Energy Service Inc	20240313	2.12	2.25	2.12	2.18	394498	2.18	up	down	incorrect
NIO.US	NIO Inc	20240313	6.08	6.2699	5.91	5.92	42657898	5.92	down	up	incorrect
NJR.US	New Jersey Resources Corporation	20240313	42.83	43.17	42.29	42.34	407057	42.34	down	up	incorrect
NKE.US	NIKE Inc	20240313	100.61	102	100.3301	101.36	7326384	101.36	up	down	incorrect
NKX.US	Nuveen California AMT	20240313	11.69	11.74	11.61	11.7	140900	11.649	up	up	correct
NL.US	NL Industries Inc	20240313	6.43	6.5	6.37	6.5	17768	6.5	up	up	correct
NLY.US	PI	20240313	24.89	25.1	24.8801	24.98	32628	24.98	up	up	correct
NM.US	PH	20240313	3.5	3.5	3.5	3.5	100	3.5
NMAI.US	Nuveen Multi	20240313	12.5	12.55	12.48	12.5	55600	12.1
NMCO.US	Nuveen Municipal Credit Opportunities Fund	20240313	10.64	10.69	10.59	10.68	89700	10.63	up	up	correct
NMG.US	Nouveau Monde Graphite Inc	20240313	2.37	2.3897	2.31	2.35	35508	2.35	down	down	correct
NMI.US	Nuveen Municipal Income Fund Inc	20240313	9.26	9.33	9.24	9.31	61400	9.274	up	up	correct
NMM.US	Navios Maritime Partners L.P	20240313	45.36	45.46	42.1	42.5	409078	42.5	down	down	correct
NMR.US	Nomura Holdings Inc	20240313	6.06	6.1099	6.059	6.1	2145199	6.1	up	up	correct
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20240313	11.33	11.33	11.28	11.3	10900	11.25	down	down	correct
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20240313	10.82	10.82	10.79	10.81	29100	10.768	down	down	correct
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20240313	10.52	10.54	10.45	10.47	264500	10.422	down	down	correct
NNI.US	Nelnet Inc	20240313	87.88	89.3	87.88	88.77	97865	88.77	up	up	correct
NNN.US	National Retail Properties Inc	20240313	42.5	42.79	41.665	41.72	1477888	41.72	down	down	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20240313	8.43	8.43	8.38	8.41	15500	8.382	down	down	correct
NOA.US	North American Construction Group Ltd	20240313	25.21	25.92	25.21	25.38	118164	25.38	up	up	correct
NOAH.US	Noah Holdings Limited	20240313	11.15	11.333	10.84	11.07	184089	11.07	down	down	correct
NOC.US	Northrop Grumman Corporation	20240313	458.56	462.2	458.03	458.23	698532	458.23	down	down	correct
NOK.US	Nokia Corporation	20240313	3.615	3.68	3.61	3.67	23540383	3.67	up	up	correct
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20240313	10.2	10.22	10.19	10.21	12700	10.17	up	up	correct
NOMD.US	Nomad Foods Limited	20240313	19.85	20	19.83	19.93	799608	19.93	up	up	correct
NOV.US	NOV Inc	20240313	18	18.59	17.98	18.5	5593132	18.5	up	up	correct
NOVA.US	Sunnova Energy International Inc	20240313	5.02	5.19	4.62	4.65	13359800	4.65	down	down	correct
NOW.US	ServiceNow Inc	20240313	795.06	807.7725	775	776.88	1225381	776.88	down	down	correct
NPCT.US	Nuveen Core Plus Impact Fund	20240313	10.41	10.41	10.36	10.39	48000	10.298	down	down	correct
NPK.US	National Presto Industries Inc	20240313	76	76.94	76	76.5	31039	76.5	up	up	correct
NPO.US	EnPro Industries Inc	20240313	157.97	158.48	155.37	157.31	86836	157.31	down	down	correct
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20240313	11.15	11.23	11.15	11.17	40800	11.125	up	down	incorrect
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20240313	11.83	11.85	11.81	11.82	37900	11.774	down	up	incorrect
NR.US	Newpark Resources Inc	20240313	7	7.11	6.9	6.97	643729	6.97	down	up	incorrect
NREF.US	PA	20240313	21.96	21.99	21.8258	21.96	959	21.96
NRG.US	NRG Energy Inc	20240313	62.49	63.67	62.14	62.44	5875017	62.44	down	up	incorrect
NRK.US	Nuveen New York AMT	20240313	11.06	11.09	11.05	11.08	102500	11.033	up	down	incorrect
NRP.US	Natural Resource Partners L.P	20240313	89.26	90.96	88.88	89.94	24816	87.4667	up	down	incorrect
NRT.US	North European Oil Royalty Trust	20240313	5.35	5.4832	5.35	5.43	26457	5.43	up	up	correct
NRUC.US	National Rural Utilities Cooperative Finance Corp	20240313	24.92	25.07	24.92	25	8600	25	up	up	correct
NS.US	PC	20240313	25.4	25.48	25.37	25.4176	15642	25.4176	up	up	correct
NSA.US	PA	20240313	23.1	23.27	23.1	23.23	12820	22.855	up	up	correct
NSC.US	Norfolk Southern Corporation	20240313	259.85	263.66	259.18	263.13	1125918	263.13	up	up	correct
NSP.US	Insperity Inc	20240313	99.69	100.75	97.94	98.07	414333	98.07	down	down	correct
NTB.US	The Bank of N.T. Butterfield & Son Limited	20240313	29.79	30.27	29.79	29.88	158739	29.88	up	up	correct
NTCO.US	Natura &Co Holding S.A	20240313	7.5	7.61	7.43	7.51	39293	7.2215	up	up	correct
NTG.US	Tortoise Midstream Energy Fund Inc	20240313	37.62	37.78	37.35	37.49	6900	37.49	down	down	correct
NTR.US	Nutrien Ltd	20240313	52.87	53.92	52.72	53.68	2636947	53.1337	up	up	correct
NTST.US	NETSTREIT Corp	20240313	17.41	17.56	17.16	17.3	1362200	17.095	down	down	correct
NTZ.US	Natuzzi S.p.A	20240313	6.25	6.28	6.25	6.25	5785	6.25
NUE.US	Nucor Corporation	20240313	184.45	185.64	181.6801	184.1	1825633	183.5877	down	down	correct
NUS.US	Nu Skin Enterprises Inc	20240313	13.1	13.48	13.07	13.2	846645	13.2	up	up	correct
NUV.US	Nuveen Municipal Value Fund Inc	20240313	8.72	8.77	8.7	8.72	518500	8.691
NUW.US	Nuveen AMT	20240313	13.58	13.64	13.54	13.62	108700	13.577	up	up	correct
NVG.US	Nuveen AMT	20240313	12.18	12.2	12.15	12.17	530200	12.112	down	down	correct
NVGS.US	Navigator Holdings Ltd	20240313	15.37	15.6	15.3	15.46	230855	15.46	up	up	correct
NVR.US	NVR Inc	20240313	7723.87	7820	7721.47	7746.3	18458	7746.3	up	up	correct
NVRO.US	Nevro Corp	20240313	14.58	14.87	14.1	14.34	536102	14.34	down	down	correct
NVS.US	Novartis AG	20240313	99.7	99.79	98.86	99	916059	99	down	down	correct
NVST.US	Envista Holdings Corporation	20240313	21.52	21.93	21.49	21.75	2780666	21.75	up	up	correct
NVT.US	nVent Electric plc	20240313	69.96	70.99	69.77	70.75	1134157	70.75	up	up	correct
NWG.US	NatWest Group plc	20240313	6.6	6.66	6.595	6.63	1536371	6.3404	up	up	correct
NWN.US	Northwest Natural Holding Company	20240313	37.65	38.23	36.835	36.96	344462	36.96	down	down	correct
NX.US	Quanex Building Products Corporation	20240313	34.97	35.805	34.97	35.76	137960	35.68	up	up	correct
NXC.US	Nuveen California Select Tax	20240313	13.24	13.35	13.14	13.25	27900	13.204	up	up	correct
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20240313	12.23	12.24	12.22	12.24	21300	12.193	up	up	correct
NXN.US	Nuveen New York Select Tax	20240313	11.63	11.68	11.63	11.67	9000	11.629	up	up	correct
NXP.US	Nuveen Select Tax	20240313	14.76	14.82	14.7	14.81	30700	14.761	up	up	correct
NXRT.US	NexPoint Residential Trust Inc	20240313	30.48	30.96	30.25	30.89	211687	30.4276	up	up	correct
NXU.US	Novus Capital Corporation II	20240313	0.804	0.831	0.77	0.78	628800	0.78	down	down	correct
NYC.US	New York City REIT Inc	20240313	6.79	7.25	6.75	6.77	3341	6.77	down	down	correct
NYCB.US	PU	20240313	31.99	33	31.99	33	42450	33	up	up	correct
NYT.US	The New York Times Company	20240313	43.65	44.28	43.65	43.97	1423840	43.97	up	up	correct
NZF.US	Nuveen Municipal Credit Income Fund	20240313	12.14	12.16	12.12	12.13	302600	12.072	down	down	correct
O.US	Realty Income Corporation	20240313	52.97	53.33	52.19	52.28	7512600	52.28	down	down	correct
OAK.US	PB	20240313	22.99	23	22.72	22.9764	3089	22.9764	down	down	correct
OC.US	Owens Corning	20240313	159.75	162.78	159.75	162.37	750172	162.37	up	up	correct
OCFT.US	OneConnect Financial Technology Co. Ltd	20240313	2.43	2.44	2.37	2.44	5735	2.44	up	up	correct
OCN.US	Ocwen Financial Corporation	20240313	25	25.1368	24.96	24.96	6175	24.96	down	down	correct
ODC.US	Oil	20240313	71.5	71.5	70.33	70.86	7160	70.86	down	down	correct
OEC.US	Orion Engineered Carbons S.A	20240313	22.69	23.015	22.555	22.68	298432	22.68	down	down	correct
OFG.US	OFG Bancorp	20240313	35.85	36.5	35.775	36.07	224761	35.8162	up	up	correct
OGE.US	OGE Energy Corp	20240313	33.97	34.29	33.845	33.97	1528900	33.97
OGN.US	Organon & Co	20240313	18.36	18.61	18.23	18.55	2799420	18.55	up	up	correct
OGS.US	ONE Gas Inc	20240313	63.03	63.45	62.21	62.24	368827	62.24	down	down	correct
OHI.US	Omega Healthcare Investors Inc	20240313	31.08	31.545	31.02	31.03	1971609	31.03	down	down	correct
OI.US	O	20240313	15.97	16.33	15.64	15.66	1444091	15.66	down	down	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20240313	6.49	6.54	6.46	6.47	80000	6.441	down	down	correct
OII.US	Oceaneering International Inc	20240313	20.59	21.18	20.57	20.91	720895	20.91	up	up	correct
OIS.US	Oil States International Inc	20240313	5.66	5.77	5.53	5.63	1654843	5.63	down	down	correct
OKE.US	ONEOK Inc	20240313	78.05	78.37	77.04	77.12	2603062	77.12	down	down	correct
OLN.US	Olin Corporation	20240313	56.66	57.94	56.655	57.9	1157471	57.9	up	up	correct
OLO.US	Olo Inc	20240313	5.51	5.67	5.37	5.41	1035555	5.41	down	down	correct
OLP.US	One Liberty Properties Inc	20240313	22.73	22.85	22.31	22.41	59754	21.9665	down	down	correct
OMC.US	Omnicom Group Inc	20240313	94.85	96.055	94.74	95.67	1740603	95.67	up	down	incorrect
OMF.US	OneMain Holdings Inc	20240313	48.72	49.307	48.65	48.75	824412	48.75	up	down	incorrect
OMI.US	Owens & Minor Inc	20240313	24.95	25.71	24.92	25.07	438212	25.07	up	down	incorrect
ONON.US	On Holding AG	20240313	30.55	33.31	30.45	33.28	13391740	33.28	up	down	incorrect
ONTF.US	ON24 Inc	20240313	6.62	6.685	6.57	6.63	219084	6.63	up	down	incorrect
ONTO.US	Onto Innovation Inc	20240313	180.75	183.22	175.54	177.03	330299	177.03	down	up	incorrect
OOMA.US	Ooma Inc	20240313	8.64	8.857	8.52	8.63	80785	8.63	down	up	incorrect
OPY.US	Oppenheimer Holdings Inc	20240313	39.29	39.29	38.61	38.7	39753	38.7	down	up	incorrect
OR.US	Osisko Gold Royalties Ltd	20240313	16.13	16.305	15.977	16.18	1043834	16.1343	up	down	incorrect
ORA.US	Ormat Technologies Inc	20240313	65.02	65.905	64.54	64.7	338245	64.7	down	down	correct
ORAN.US	Orange S.A	20240313	11.4	11.47	11.39	11.39	790794	11.39	down	down	correct
ORC.US	Orchid Island Capital Inc	20240313	8.74	8.87	8.69	8.83	889002	8.7092	up	up	correct
ORCL.US	Oracle Corporation	20240313	128	128.8	124.83	125.52	15870350	125.52	down	down	correct
ORI.US	Old Republic International Corporation	20240313	29.16	29.3511	29.14	29.32	1918440	29.32	up	up	correct
ORN.US	Orion Group Holdings Inc	20240313	8.5	8.5501	8.34	8.49	214152	8.49	down	down	correct
OSCR.US	Oscar Health Inc	20240313	14.55	15.42	14.11	14.25	3456254	14.25	down	down	correct
OSG.US	Overseas Shipholding Group Inc	20240313	6	6.129	5.985	6.04	335530	5.9816	up	up	correct
OSI.US	UN	20240313	10.75	10.75	10.64	10.64	2004	10.64	down	down	correct
OSK.US	Oshkosh Corporation	20240313	114.26	116.67	114.26	115.97	410485	115.97	up	up	correct
OUT.US	Outfront Media Inc. (REIT)	20240313	16.23	16.565	16.19	16.2	2769375	16.2	down	down	correct
OVV.US	Ovintiv Inc	20240313	51.14	51.91	51.09	51.73	3125467	51.43	up	up	correct
OXM.US	Oxford Industries Inc	20240313	105.91	107.32	105.51	106.43	169377	106.43	up	up	correct
OXY.US	Occidental Petroleum Corporation	20240313	61.64	62.45	61.54	62.06	8672366	62.06	up	up	correct
OZ.US	Belpointe PREP LLC Unit	20240313	60	60	59.75	60	1500	60
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20240313	142.76	145.65	142.17	145.14	56325	145.14	up	up	correct
PACK.US	Ranpak Holdings Corp	20240313	6.71	6.875	6.245	6.86	2429809	6.86	up	up	correct
PAG.US	Penske Automotive Group Inc	20240313	153.55	155.46	153.55	154.25	148849	154.25	up	up	correct
PAGS.US	PagSeguro Digital Ltd	20240313	13.69	14.21	13.69	14	2803483	14	up	up	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20240313	11.99	12.04	11.95	11.99	34908	11.9409
PAM.US	Pampa Energía S.A	20240313	39.615	40.6	39.0918	39.16	411896	39.16	down	down	correct
PAR.US	PAR Technology Corporation	20240313	44.11	44.975	41.9	43.25	370135	43.25	down	down	correct
PARR.US	Par Pacific Holdings Inc	20240313	36.59	38.2	36.59	37.6	919784	37.6	up	up	correct
PATH.US	UiPath Inc	20240313	24.56	25.33	24.36	24.43	24895458	24.43	down	down	correct
PAY.US	Paymentus Holdings Inc	20240313	24.2	24.99	23.51	24.87	846878	24.87	up	up	correct
PAYC.US	Paycom Software Inc	20240313	187.04	189.86	186.84	188.25	791245	188.25	up	up	correct
PB.US	Prosperity Bancshares Inc	20240313	62.43	63.47	62.17	62.44	318793	61.88	up	up	correct
PBA.US	Pembina Pipeline Corporation	20240313	35.87	36.17	35.87	35.93	749455	35.4362	up	up	correct
PBF.US	PBF Energy Inc	20240313	51.89	56.235	51.89	54.96	4853483	54.96	up	up	correct
PBH.US	Prestige Consumer Healthcare Inc	20240313	74.15	75.16	73.97	75.07	247899	75.07	up	up	correct
PBI.US	Pitney Bowes Inc	20240313	4.05	4.23	4.05	4.16	1548179	4.16	up	up	correct
PBR.US	Petróleo Brasileiro S.A.	20240313	15.09	15.15	14.79	14.81	24154240	14.81	down	down	correct
PBT.US	Permian Basin Royalty Trust	20240313	12.07	12.53	12.05	12.3	105136	12.2589	up	up	correct
PCF.US	High Income Securities Fund	20240313	6.71	6.77	6.71	6.75	63346	6.6882	up	up	correct
PCG.US	PG&E Corporation	20240313	16.45	16.55	16.37	16.4	12137200	16.3899	down	down	correct
PCK.US	PIMCO California Municipal Income Fund II	20240313	5.87	5.87	5.81	5.87	99000	5.87
PCM.US	PCM Fund Inc	20240313	8.29	8.39	8.29	8.36	14800	8.36	up	up	correct
PCN.US	PIMCO Corporate & Income Strategy Fund	20240313	13.56	13.84	13.54	13.73	289800	13.73	up	up	correct
PCOR.US	Procore Technologies Inc	20240313	79	79.62	78.14	79	1108930	79
PCQ.US	PIMCO California Municipal Income Fund	20240313	9.53	9.53	9.44	9.47	61300	9.47	down	down	correct
PD.US	PagerDuty Inc	20240313	23.24	23.84	23.15	23.39	935254	23.39	up	up	correct
PDI.US	PIMCO Dynamic Income Fund	20240313	19.04	19.06	19.01	19.02	1104200	19.02	down	down	correct
PDM.US	Piedmont Office Realty Trust Inc	20240313	6.37	6.5	6.37	6.44	495410	6.44	up	up	correct
PDO.US	Pimco Dynamic Income Opportunities Fund	20240313	13.1	13.1	12.89	12.9	586400	12.9	down	down	correct
PDS.US	Precision Drilling Corporation	20240313	61.93	63.2	61.93	62.28	54356	62.28	up	up	correct
PDT.US	John Hancock Premium Dividend Fund	20240313	11.82	11.92	11.79	11.81	86200	11.81	down	down	correct
PEB.US	PG	20240313	21.325	21.35	21.22	21.23	8758	20.8387	down	down	correct
PEG.US	Public Service Enterprise Group Incorporated	20240313	64.25	64.62	63.86	63.93	2515831	63.93	down	down	correct
PEN.US	Penumbra Inc	20240313	239.26	242.04	232.855	233.42	348910	233.42	down	up	incorrect
PEO.US	Adams Natural Resources Fund Inc	20240313	22.16	22.54	22.16	22.44	28900	22.44	up	down	incorrect
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20240313	10.35	10.41	10.35	10.4	21876	10.3451	up	down	incorrect
PFE.US	Pfizer Inc	20240313	28.29	28.69	28.19	28.22	39272980	28.22	down	up	incorrect
PFGC.US	Performance Food Group Company	20240313	75.34	76.59	75.095	75.78	1603734	75.78	up	down	incorrect
PFH.US	CABCO Trust for JC Penney Debentures	20240313	20.6	20.64	20.55	20.64	16800	20.64	up	down	incorrect
PFL.US	PIMCO Income Strategy Fund	20240313	8.42	8.5	8.39	8.41	130800	8.41	down	up	incorrect
PFN.US	PIMCO Income Strategy Fund II	20240313	7.47	7.49	7.34	7.39	621700	7.39	down	down	correct
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20240313	8.26	8.33	8.26	8.3	19689	8.2546	up	up	correct
PFS.US	Provident Financial Services Inc	20240313	15.01	15.18	14.75	14.82	473853	14.82	down	down	correct
PFSI.US	PennyMac Financial Services Inc	20240313	85.61	87.15	85.61	86.75	104698	86.75	up	up	correct
PG.US	The Procter & Gamble Company	20240313	162.38	162.73	161.33	162.3	5410679	162.3	down	down	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20240313	7.6	7.65	7.6	7.63	26100	7.63	up	up	correct
PGR.US	The Progressive Corporation	20240313	199.63	199.87	197.77	199.74	2101540	199.74	up	up	correct
PGRE.US	Paramount Group Inc	20240313	4.62	4.8	4.62	4.67	1765545	4.6332	up	up	correct
PGTI.US	PGT Innovations Inc	20240313	41.86	41.88	41.75	41.86	931770	41.86
PGZ.US	Principal Real Estate Income Fund	20240313	10.4	10.59	10.4	10.4	19000	10.4
PH.US	Parker	20240313	540.57	540.57	537.335	539.56	514385	539.56	down	up	incorrect
PHD.US	Pioneer Floating Rate Fund Inc	20240313	9.8	9.81	9.76	9.78	78121	9.78	down	up	incorrect
PHG.US	Koninklijke Philips N.V	20240313	21.51	21.66	21.495	21.56	798338	21.56	up	down	incorrect
PHI.US	PLDT Inc	20240313	25.63	26.34	25.39	25.68	372686	24.8353	up	down	incorrect
PHK.US	PIMCO High Income Fund	20240313	4.95	4.96	4.92	4.94	395900	4.94	down	up	incorrect
PHM.US	PulteGroup Inc	20240313	112.55	114.8	112.09	114.28	1988300	114.08	up	down	incorrect
PHR.US	Phreesia Inc	20240313	23.22	23.9	23.0501	23.35	603064	23.35	up	up	correct
PHT.US	Pioneer High Income Fund Inc	20240313	7.57	7.59	7.54	7.58	60200	7.525	up	up	correct
PHX.US	PHX Minerals Inc	20240313	3.07	3.08	2.96	3.03	121388	3	down	down	correct
PII.US	Polaris Inc	20240313	91.2	92.8299	90.92	92.3	450544	92.3	up	up	correct
PIM.US	Putnam Master Intermediate Income Trust	20240313	3.175	3.19	3.1608	3.175	43846	3.1532
PINE.US	Alpine Income Property Trust Inc	20240313	15.4	15.96	15.4	15.62	80358	15.62	up	up	correct
PINS.US	Pinterest Inc	20240313	34.68	35.265	34.465	34.6	6690026	34.6	down	down	correct
PIPR.US	Piper Sandler Companies	20240313	190.13	195	190.13	194.04	110078	194.04	up	up	correct
PJT.US	PJT Partners Inc	20240313	97.61	99.03	97.22	97.65	359347	97.65	up	up	correct
PK.US	Park Hotels & Resorts Inc	20240313	17.25	17.375	17.105	17.11	1981614	16.8659	down	down	correct
PKE.US	Park Aerospace Corp	20240313	15.17	15.3	15.1	15.3	31278	15.3	up	up	correct
PKG.US	Packaging Corporation of America	20240313	187.5	187.86	183.71	184.42	621098	183.17	down	down	correct
PKX.US	POSCO	20240313	84.9	85.3	84.65	85.18	49111	84.6778	up	up	correct
PLD.US	Prologis Inc	20240313	134.71	135.27	132.7	133.33	3061369	132.3511	down	down	correct
PLNT.US	Planet Fitness Inc	20240313	63.61	64.23	62.67	62.75	938147	62.75	down	down	correct
PLOW.US	Douglas Dynamics Inc	20240313	24.28	24.625	23.98	24.1	295027	23.7918	down	down	correct
PLTR.US	Palantir Technologies Inc	20240313	24.7	25.44	24.6	25	59712992	25	up	up	correct
PLYM.US	Plymouth Industrial REIT Inc	20240313	21.71	21.81	21.49	21.73	277291	21.4918	up	up	correct
PM.US	Philip Morris International Inc	20240313	95	95.87	94.9201	95.32	5269812	94.0153	up	up	correct
PMF.US	PIMCO Municipal Income Fund	20240313	9.52	9.52	9.49	9.52	45500	9.52
PML.US	PIMCO Municipal Income Fund II	20240313	8.47	8.47	8.38	8.4	154200	8.4	down	down	correct
PMM.US	Putnam Managed Municipal Income Trust	20240313	6.09	6.15	6.09	6.13	133091	6.1062	up	up	correct
PMO.US	Putnam Municipal Opportunities Trust	20240313	10.16	10.36	10.155	10.3	313269	10.2647	up	up	correct
PMT.US	PennyMac Mortgage Investment Trust	20240313	14.36	14.49	14.35	14.42	388090	14.42	up	up	correct
PMX.US	PIMCO Municipal Income Fund III	20240313	7.63	7.64	7.6	7.6	58100	7.6	down	down	correct
PNC.US	The PNC Financial Services Group Inc	20240313	151.52	153.23	151.38	152.72	1893671	152.72	up	up	correct
PNF.US	PIMCO New York Municipal Income Fund	20240313	7.76	7.8	7.7	7.78	20900	7.78	up	up	correct
PNI.US	PIMCO New York Municipal Income Fund II	20240313	7.54	7.54	7.5	7.5	26700	7.5	down	down	correct
PNM.US	PNM Resources Inc	20240313	37.39	37.82	36.66	36.92	860330	36.92	down	up	incorrect
PNR.US	Pentair plc	20240313	81.72	82.49	81.72	82.03	1509567	82.03	up	down	incorrect
PNW.US	Pinnacle West Capital Corporation	20240313	71.27	71.91	71.17	71.47	1180369	71.47	up	down	incorrect
POR.US	Portland General Electric Company	20240313	41.75	42.17	41.155	41.39	961909	40.9135	down	down	correct
POST.US	Post Holdings Inc	20240313	104.48	104.93	104.04	104.13	325497	104.13	down	down	correct
PPG.US	PPG Industries Inc	20240313	141.79	143.005	141.585	141.88	1893444	141.88	up	up	correct
PPL.US	PPL Corporation	20240313	27.03	27.25	26.87	26.96	3840016	26.96	down	down	correct
PPT.US	Putnam Premier Income Trust	20240313	3.53	3.55	3.52	3.55	185646	3.5239	up	up	correct
PRA.US	ProAssurance Corporation	20240313	11.89	12.13	11.84	12.11	302453	12.11	up	up	correct
PRE.US	PJ	20240313	21.24	21.43	21.2315	21.42	11454	21.42	up	up	correct
PRG.US	PROG Holdings Inc	20240313	31.58	32.48	31.51	32.08	915642	32.08	up	up	correct
PRGO.US	Perrigo Company plc	20240313	30.64	31.455	30.55	31.02	2102546	31.02	up	up	correct
PRI.US	Primerica Inc	20240313	247.27	250.35	247.27	248.67	83927	248.67	up	up	correct
PRIF.US	PI	20240313	22.5599	22.5599	22.35	22.35	2010	21.9702	down	down	correct
PRLB.US	Proto Labs Inc	20240313	35.95	36.35	35.12	35.2	124975	35.2	down	down	correct
PRMW.US	Primo Water Corporation	20240313	17.12	17.64	17.06	17.58	2223189	17.58	up	up	correct
PRO.US	PROS Holdings Inc	20240313	35.88	36.44	35.63	35.71	190236	35.71	down	down	correct
PRS.US	Prudential Financial Inc	20240313	25.15	25.16	25.05	25.1	19100	25.1	down	down	correct
PRT.US	PermRock Royalty Trust	20240313	4.43	4.46	4.41	4.44	25596	4.4168	up	up	correct
PRU.US	Prudential Financial Inc	20240313	111.84	113.505	111.835	112.83	1629955	112.83	up	up	correct
PSA.US	Public Storage	20240313	291.25	292.78	287.81	288.85	836489	288.85	down	down	correct
PSEC.US	PA	20240313	18.39	18.89	18.36	18.48	5085	18.48	up	up	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20240313	19.78	19.82	19.7287	19.79	15191	19.79	up	up	correct
PSFE.US	WT	20240313	0.0282	0.0298	0.0282	0.0298	4572	0.0298	up	up	correct
PSN.US	Parsons Corporation	20240313	80.81	82.58	80.8	82.45	1016735	82.45	up	up	correct
PSO.US	Pearson plc	20240313	13.05	13.13	13.025	13.08	524366	12.8795	up	up	correct
PSTG.US	Pure Storage Inc	20240313	52.35	52.35	50.25	50.58	4172217	50.58	down	down	correct
PSTL.US	Postal Realty Trust Inc	20240313	14.08	14.18	14.04	14.11	81779	14.11	up	up	correct
PSX.US	Phillips 66	20240313	152.07	155.4263	152	154.47	4028633	154.47	up	up	correct
PTA.US	Cohen & Steers Tax	20240313	19.22	19.37	19.16	19.37	94100	19.37	up	up	correct
PTY.US	PIMCO Corporate & Income Opportunity Fund	20240313	14.43	14.5	14.41	14.46	345100	14.46	up	up	correct
PUK.US	Prudential plc	20240313	20.91	21.05	20.865	20.99	447985	20.99	up	up	correct
PUMP.US	ProPetro Holding Corp	20240313	7.2	7.56	7.16	7.47	2065684	7.47	up	up	correct
PVH.US	PVH Corp	20240313	132.29	133.47	131.35	132	1612641	132	down	down	correct
PVL.US	Permianville Royalty Trust	20240313	1.34	1.37	1.33	1.35	27612	1.35	up	up	correct
PWR.US	Quanta Services Inc	20240313	241.5	243.03	240.51	241.83	484657	241.83	up	up	correct
PWSC.US	PowerSchool Holdings Inc	20240313	20.83	21.22	20.49	20.55	719202	20.55	down	down	correct
PXD.US	Pioneer Natural Resources Company	20240313	245.18	247.61	245.18	245.73	1733208	245.73	up	up	correct
PYN.US	PIMCO New York Municipal Income Fund III	20240313	5.87	5.9	5.87	5.9	6400	5.9	up	up	correct
PYT.US	PPLUS Trust Series GSC	20240313	22.83	22.83	22.83	22.83	0	22.83
PZC.US	PIMCO California Municipal Income Fund III	20240313	7.78	7.78	7.65	7.67	47500	7.67	down	down	correct
QD.US	Qudian Inc	20240313	2.47	2.52	2.39	2.41	1089601	2.41	down	down	correct
QGEN.US	QIAGEN N.V	20240313	44.55	44.71	44.16	44.29	823185	44.29	down	down	correct
QSR.US	Restaurant Brands International Inc	20240313	81.85	83.285	81.68	82.75	1591929	82.1567	up	up	correct
QTWO.US	Q2 Holdings Inc	20240313	49.62	50.4599	49.62	50.4	796015	50.4	up	up	correct
QVCC.US	QVCC	20240313	14.1	14.45	14.04	14.34	31900	14.34	up	up	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20240313	13.98	14.36	13.9	14.33	37400	14.33	up	up	correct
R.US	Ryder System Inc	20240313	113.82	114.76	112.98	113.64	400823	113.64	down	down	correct
RA.US	Brookfield Real Assets Income Fund Inc	20240313	12.92	12.94	12.89	12.93	116400	12.93	up	up	correct
RACE.US	Ferrari N.V	20240313	421.32	425.067	420.48	422.45	162772	422.45	up	up	correct
RAMP.US	LiveRamp Holdings Inc	20240313	34.17	34.48	34.04	34.16	355217	34.16	down	down	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20240313	75.84	76.28	75.4175	76.1	746895	76.1	up	up	correct
RBC.US	Regal Beloit Corporation	20240313	267.03	268.91	264.34	265.44	187545	265.44	down	down	correct
RBLX.US	Roblox Corporation	20240313	40.47	41.6499	40.33	40.39	7153288	40.39	down	down	correct
RBOT.US	WT	20240313	0.0941	0.095	0.0849	0.0948	1954	0.0948	up	up	correct
RC.US	Ready Capital Corporation	20240313	8.81	8.995	8.81	8.91	949279	8.614	up	up	correct
RCB.US	Ready Capital Corporation	20240313	24.085	24.096	24.06	24.08	4200	24.08	down	down	correct
RCFA.US	UN	20240313	11.02	11.02	11.02	11.02	0	11.02
RCI.US	Rogers Communications Inc	20240313	43.56	43.82	43.1	43.39	859133	43.39	down	down	correct
RCL.US	Royal Caribbean Group	20240313	130.11	133.09	130	132.11	3621556	132.11	up	up	correct
RCS.US	PIMCO Strategic Income Fund Inc	20240313	6.06	6.16	5.96	6.1	384800	6.1	up	up	correct
RCUS.US	Arcus Biosciences Inc	20240313	18.57	19.13	18.57	19.05	747493	19.05	up	up	correct
RDN.US	Radian Group Inc	20240313	31.6	32.11	31.525	31.68	1625954	31.68	up	up	correct
RDW.US	Redwire Corp	20240313	3.15	3.36	3.15	3.32	197854	3.32	up	up	correct
RDY.US	Dr. Reddy's Laboratories Limited	20240313	76.23	76.38	74.9	75.27	160919	75.27	down	down	correct
RELX.US	RELX PLC	20240313	43.89	43.93	43.61	43.72	615482	43.72	down	down	correct
RERE.US	AiHuiShou International Co. Ltd.	20240313	1.46	1.64	1.44	1.59	2234449	1.59	up	up	correct
RES.US	RPC Inc	20240313	7.63	7.77	7.38	7.45	2151200	7.45	down	down	correct
REVG.US	REV Group Inc	20240313	18.78	19.22	18.73	19.19	849156	19.1413	up	up	correct
REX.US	REX American Resources Corporation	20240313	43.5	44.31	43.5	43.78	88634	43.78	up	up	correct
REXR.US	Rexford Industrial Realty Inc	20240313	52.98	53.45	52.77	53.05	1461825	52.5975	up	up	correct
REZI.US	Resideo Technologies Inc	20240313	22.58	23.05	22.58	22.94	1020572	22.94	up	down	incorrect
RF.US	Regions Financial Corporation	20240313	19.4	19.57	19.29	19.4	6076569	19.4
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20240313	11.9	11.9447	11.825	11.84	81437	11.84	down	up	incorrect
RFL.US	Rafael Holdings Inc	20240313	1.66	1.76	1.63	1.67	46055	1.67	up	down	incorrect
RFM.US	RiverNorth Flexible Municipal Income Fund Inc	20240313	16.35	16.37	16.2	16.25	19400	16.155	down	up	incorrect
RFMZ.US	RiverNorth Flexible Municipal Income Fund II Inc	20240313	14.24	14.28	14.14	14.24	47200	14.153
RGA.US	Reinsurance Group of America Incorporated	20240313	184.64	185.81	183.68	185.42	241402	185.42	up	down	incorrect
RGR.US	Sturm Ruger & Company Inc	20240313	45.17	45.67	45.01	45.48	162545	45.25	up	down	incorrect
RGS.US	Regis Corporation	20240313	9.02	9.3711	8.43	8.7	22146	8.7	down	down	correct
RGT.US	Royce Global Value Trust Inc	20240313	10.65	10.71	10.65	10.67	7900	10.67	up	up	correct
RH.US	RH	20240313	291.7	311.6	291.7	302.89	1062916	302.89	up	up	correct
RHI.US	Robert Half International Inc	20240313	80.52	81.395	80.401	80.46	891191	80.46	down	down	correct
RHP.US	Ryman Hospitality Properties Inc	20240313	115.71	116.55	114.34	114.98	306312	113.8705	down	down	correct
RIG.US	Transocean Ltd	20240313	5.5	5.72	5.49	5.62	19687359	5.62	up	up	correct
RIO.US	Rio Tinto Group	20240313	62.19	63.48	62.05	63.17	4825247	63.17	up	up	correct
RIV.US	RiverNorth Opportunities Fund Inc	20240313	12.03	12.03	11.83	11.91	86000	11.781	down	down	correct
RJF.US	Raymond James Financial Inc	20240313	119.44	120.66	119.44	120	844559	119.5761	up	up	correct
RKT.US	Rocket Companies Inc	20240313	12.26	12.8	12.2	12.49	1865496	12.49	up	up	correct
RL.US	Ralph Lauren Corporation	20240313	180.12	183.77	179.68	182.81	1129611	182.0603	up	up	correct
RLI.US	RLI Corp	20240313	148.21	148.48	147.14	147.71	106686	147.71	down	down	correct
RLJ.US	RLJ Lodging Trust	20240313	12.01	12.115	11.925	11.96	808780	11.8569	down	down	correct
RLX.US	RLX Technology Inc	20240313	1.92	1.96	1.89	1.95	5475039	1.95	up	up	correct
RM.US	Regional Management Corp	20240313	23.98	24.38	23.58	23.74	14431	23.74	down	down	correct
RMD.US	ResMed Inc	20240313	193.68	194.23	191.685	192.47	930409	192.47	down	down	correct
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20240313	16.34	16.43	16.34	16.4	4800	16.303	up	up	correct
RMM.US	Rivernorth Managed Duration Municipal Income Fund Inc	20240313	15.23	15.28	15.11	15.11	66800	15.018	down	down	correct
RMPL.US	P	20240313	25.079	25.079	25.079	25.079	187	25.079
RMT.US	Royce Micro	20240313	9.21	9.26	9.2	9.22	65300	9.22	up	up	correct
RNG.US	RingCentral Inc	20240313	36.33	36.88	35.94	36.33	1233210	36.33
RNGR.US	Ranger Energy Services Inc	20240313	11.21	11.3	11.06	11.16	142511	11.11	down	down	correct
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20240313	20.95	21.06	20.71	20.82	72254	20.82	down	down	correct
RNR.US	RenaissanceRe Holdings Ltd	20240313	236.72	237.58	235.33	236.7	207711	236.31	down	down	correct
ROG.US	Rogers Corporation	20240313	115.95	118.17	115.95	117.87	139383	117.87	up	up	correct
ROK.US	Rockwell Automation Inc	20240313	281.89	287.7675	281.25	284.38	825719	284.38	up	up	correct
ROL.US	Rollins Inc	20240313	45.8	46.39	45.65	46.27	1619311	46.27	up	up	correct
ROP.US	Roper Technologies Inc	20240313	557.77	557.77	547.66	549.52	439549	549.52	down	down	correct
RPM.US	RPM International Inc	20240313	118.09	119.16	117.52	117.89	514947	117.89	down	down	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20240313	11.93	12	11.83	11.86	291983	11.86	down	down	correct
RRC.US	Range Resources Corporation	20240313	32.72	33.15	32.37	32.45	2241700	32.37	down	up	incorrect
RRX.US	Regal Beloit Corporation	20240313	175.45	176.04	174.205	174.65	352732	174.3094	down	down	correct
RS.US	Reliance Steel & Aluminum Co	20240313	321.45	324.22	318.62	324.07	310599	324.07	up	up	correct
RSF.US	RiverNorth Specialty Finance Corp	20240313	16.15	16.194	16.13	16.13	6200	15.99	down	down	correct
RSG.US	Republic Services Inc	20240313	185.67	186.03	184.23	185.89	795340	185.89	up	up	correct
RSI.US	Rush Street Interactive Inc	20240313	5.93	6.09	5.835	5.93	957097	5.93
RSKD.US	Riskified Ltd.	20240313	5.23	5.32	5.17	5.21	475860	5.21	down	down	correct
RTX.US	Raytheon Technologies Corporation	20240313	90.07	90.715	89.82	90.56	8664639	90.56	up	up	correct
RVLV.US	Revolve Group Inc	20240313	21.15	22.05	21.15	21.64	763512	21.64	up	up	correct
RVT.US	Royce Value Trust Inc	20240313	14.59	14.63	14.51	14.56	148600	14.56	down	down	correct
RWT.US	Redwood Trust Inc	20240313	6.16	6.265	6.16	6.19	2397821	6.0282	up	down	incorrect
RY.US	Royal Bank of Canada	20240313	100.7	101.44	100.64	101.08	610817	101.08	up	down	incorrect
RYAM.US	Rayonier Advanced Materials Inc	20240313	4.09	4.2	4.03	4.08	373943	4.08	down	up	incorrect
RYAN.US	RYAN SPECIALTY GROUP HOLDINGS INC.	20240313	54.38	54.85	54.08	54.83	763616	54.83	up	down	incorrect
RYB.US	RYB Education Inc	20240313	4.83	5.09	4.7	5.04	20644	5.04	up	down	incorrect
RYI.US	Ryerson Holding Corporation	20240313	31.13	31.47	31.005	31.28	153724	31.28	up	down	incorrect
RYN.US	Rayonier Inc	20240313	34.24	34.595	33.56	33.83	540573	33.83	down	up	incorrect
S.US	SentinelOne Inc.	20240313	27.3	28.28	27.09	27.94	13653450	27.94	up	down	incorrect
SA.US	Seabridge Gold Inc	20240313	13.51	13.76	13.43	13.63	447991	13.63	up	down	incorrect
SACH.US	PA	20240313	21.87	22.36	21.79	22.05	17938	21.5656	up	down	incorrect
SAFE.US	Safehold Inc	20240313	20.39	20.52	20.19	20.26	175106	20.0793	down	down	correct
SAH.US	Sonic Automotive Inc	20240313	52.12	53.35	52.12	52.5	142442	52.2	up	up	correct
SAIC.US	Science Applications International Corporation	20240313	141.54	144.01	141.095	143.55	296735	143.55	up	up	correct
SAM.US	The Boston Beer Company Inc	20240313	298.33	300.2775	297.5	298.35	151740	298.35	up	up	correct
SAN.US	Banco Santander S.A	20240313	4.445	4.45	4.42	4.44	1847461	4.44	down	down	correct
SAND.US	Sandstorm Gold Ltd	20240313	4.74	4.92	4.73	4.88	2717195	4.88	up	up	correct
SAP.US	SAP SE	20240313	192.88	193.03	191.35	192.51	676501	192.51	down	down	correct
SAR.US	Saratoga Investment Corp	20240313	23.1	23.21	22.82	22.84	92354	22.84	down	down	correct
SAVE.US	Spirit Airlines Inc	20240313	4.59	4.7	4.46	4.55	6038600	4.55	down	down	correct
SB.US	Safe Bulkers Inc	20240313	5.07	5.08	4.965	5	943969	5	down	down	correct
SBBA.US	SBBA	20240313	25.36	25.37	25.35	25.37	8300	25.37	up	up	correct
SBH.US	Sally Beauty Holdings Inc	20240313	11.82	12.485	11.82	12.37	1256580	12.37	up	up	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20240313	7.92	7.93	7.9001	7.91	9728	7.8682	down	down	correct
SBOW.US	SilverBow Resources Inc	20240313	32.21	32.95	31.76	31.94	728787	31.94	down	down	correct
SBR.US	Sabine Royalty Trust	20240313	62.97	62.97	62.05	62.23	29668	61.8186	down	down	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20240313	15.43	15.545	15.38	15.42	1532431	15.42	down	down	correct
SBSW.US	Sibanye Stillwater Limited	20240313	4.61	4.82	4.585	4.75	6347287	4.75	up	up	correct
SCCO.US	Southern Copper Corporation	20240313	89.9	97.5	89.9	96.3	3358694	96.3	up	up	correct
SCD.US	LMP Capital and Income Fund Inc	20240313	14.82	14.85	14.45	14.83	75598	14.7172	up	up	correct
SCE.US	PL	20240313	20.47	20.68	20.37	20.67	19750	20.67	up	up	correct
SCHW.US	The Charles Schwab Corporation	20240313	66.71	67.61	66.67	67.13	8202506	67.13	up	up	correct
SCI.US	Service Corporation International	20240313	75.49	75.72	74.98	75.16	691316	74.86	down	down	correct
SCL.US	Stepan Company	20240313	86.06	87.87	86.06	87.53	63475	87.53	up	up	correct
SCM.US	Stellus Capital Investment Corporation	20240313	13.02	13.09	13.01	13.07	78180	12.9391	up	up	correct
SCS.US	Steelcase Inc	20240313	12.62	12.85	12.62	12.78	550522	12.78	up	up	correct
SCX.US	The L.S. Starrett Company	20240313	15.75	15.79	15.75	15.79	132576	15.79	up	up	correct
SD.US	SandRidge Energy Inc	20240313	13.53	13.775	13.53	13.76	565595	13.65	up	up	correct
SDHY.US	PGIM Short Duration High Yield Opportunities Fund	20240313	15.39	15.42	15.34	15.36	85400	15.252	down	down	correct
SDRL.US	Seadrill Limited	20240313	47.34	48.37	47.24	48.11	1298795	48.11	up	up	correct
SE.US	Sea Limited	20240313	58.15	61.37	58.02	60.57	7712841	60.57	up	up	correct
SEDA.US	UN	20240313	10.82	10.82	10.82	10.82	0	10.82
SEE.US	Sealed Air Corporation	20240313	36.74	37.17	36.59	36.77	935730	36.77	up	down	incorrect
SEM.US	Select Medical Holdings Corporation	20240313	28.6	28.95	28.45	28.59	354426	28.59	down	up	incorrect
SEMR.US	SEMrush Holdings Inc	20240313	11.06	11.35	11.06	11.2	511447	11.2	up	down	incorrect
SF.US	Stifel Financial Corp	20240313	74.38	75.24	74.38	74.97	452056	74.97	up	down	incorrect
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20240313	22.53	22.74	22.53	22.71	15218	22.71	up	down	incorrect
SFL.US	SFL Corporation Ltd	20240313	13.51	13.5812	13.41	13.43	579751	13.17	down	down	correct
SG.US	Sweetgreen Inc.	20240313	19.56	21.45	19.51	21.37	4277421	21.37	up	up	correct
SGU.US	Star Group L.P	20240313	10.8	11	10.8	10.95	22820	10.95	up	up	correct
SHAK.US	Shake Shack Inc	20240313	102.42	104.45	102.12	102.86	654777	102.86	up	up	correct
SHG.US	Shinhan Financial Group Co. Ltd	20240313	36.24	36.24	36.06	36.14	108907	36.14	down	down	correct
SHO.US	Sunstone Hotel Investors Inc	20240313	11.19	11.27	11.09	11.12	1607976	11.0487	down	up	incorrect
SHOP.US	Shopify Inc	20240313	76.19	79.4	76.1	78.68	10975310	78.68	up	down	incorrect
SHPW.US	Shapeways Holdings Inc.	20240313	1.9	1.9	1.82	1.85	10046	1.85	down	up	incorrect
SHW.US	The Sherwin	20240313	341.71	342	333.59	336.81	1835198	336.81	down	up	incorrect
SID.US	Companhia Siderúrgica Nacional	20240313	3.21	3.2699	3.19	3.25	3865864	3.25	up	down	incorrect
SIG.US	Signet Jewelers Limited	20240313	97.85	99.94	97.76	98.96	604199	98.96	up	up	correct
SII.US	Sprott Inc	20240313	36.55	36.94	36.34	36.37	94626	36.37	down	down	correct
SITC.US	SITE Centers Corp	20240313	14.15	14.3	14.055	14.09	1637162	14.09	down	down	correct
SITE.US	SiteOne Landscape Supply Inc	20240313	176.32	177.735	174.57	175.28	324463	175.28	down	down	correct
SIX.US	Six Flags Entertainment Corporation	20240313	25.65	26.29	25.56	25.84	732872	25.84	up	up	correct
SJM.US	The J. M. Smucker Company	20240313	122.99	124.25	122.94	123.73	1264183	123.73	up	up	correct
SJT.US	San Juan Basin Royalty Trust	20240313	5.76	5.81	5.48	5.53	395451	5.487	down	down	correct
SJW.US	SJW Group	20240313	57.4	58.415	57.4	57.72	141314	57.72	up	up	correct
SKIL.US	Skillsoft Corp	20240313	11.36	11.67	11.36	11.52	16507	11.52	up	up	correct
SKM.US	SK Telecom Co.Ltd	20240313	22.35	22.49	22.35	22.39	213362	22.39	up	up	correct
SKT.US	Tanger Factory Outlet Centers Inc	20240313	29.15	29.745	29.09	29.26	899826	29.26	up	up	correct
SKX.US	Skechers U.S.A. Inc	20240313	61.2	62.325	61.2	62.2	1452182	62.2	up	up	correct
SKY.US	Skyline Champion Corporation	20240313	83	86.55	83	85.47	331039	85.47	up	up	correct
SLB.US	Schlumberger Limited	20240313	52.26	52.7301	51.98	52.57	8861041	52.57	up	up	correct
SLCA.US	U.S. Silica Holdings Inc	20240313	12.05	12.34	11.99	12.24	1076032	12.24	up	up	correct
SLF.US	Sun Life Financial Inc	20240313	54.91	55.29	54.8	55.17	845386	55.17	up	up	correct
SLG.US	SL Green Realty Corp	20240313	51.13	52.5	50.85	51.15	869834	50.8977	up	up	correct
SLQT.US	SelectQuote Inc	20240313	1.8	1.84	1.725	1.74	587674	1.74	down	down	correct
SM.US	SM Energy Company	20240313	46	46.975	45.94	46.82	1918230	46.82	up	up	correct
SMAR.US	Smartsheet Inc	20240313	41.73	42.41	41.1619	41.26	1897804	41.26	down	down	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20240313	11.68	11.74	11.65	11.74	1026595	11.74	up	up	correct
SMG.US	The Scotts Miracle	20240313	65.51	67.29	65.51	66.45	540207	66.45	up	up	correct
SMHI.US	SEACOR Marine Holdings Inc	20240313	12.74	13.06	12.51	12.83	212400	12.83	up	up	correct
SMLP.US	Summit Midstream Partners LP	20240313	20.5	20.96	20.205	20.43	7248	20.43	down	down	correct
SMP.US	Standard Motor Products Inc	20240313	30.92	31.33	30.88	31.14	107988	31.14	up	up	correct
SMRT.US	SmartRent Inc	20240313	2.75	2.8	2.7	2.74	989693	2.74	down	down	correct
SMWB.US	Similarweb Ltd	20240313	8.89	9.37	8.71	9.24	318099	9.24	up	up	correct
SNA.US	Snap	20240313	294.47	295.86	292.31	294.76	375279	294.76	up	up	correct
SNAP.US	Snap Inc	20240313	11.71	12.35	11.69	11.9	29908930	11.9	up	up	correct
SNDR.US	Schneider National Inc	20240313	23.04	23.18	22.885	23.04	778826	23.04
SNN.US	Smith & Nephew plc	20240313	27.82	28.005	27.76	27.82	406618	27.82
SNOW.US	Snowflake Inc.	20240313	161.27	166.84	160.7	162.31	5866709	162.31	up	up	correct
SNV.US	Synovus Financial Corp	20240313	39.09	39.58	38.86	39.01	1483848	38.6199	down	down	correct
SNX.US	TD SYNNEX	20240313	103.67	104.82	103.1375	104.12	533022	104.12	up	up	correct
SO.US	The Southern Company	20240313	69.84	70.4299	69.7995	69.94	5086286	69.94	up	up	correct
SOI.US	Solaris Oilfield Infrastructure Inc	20240313	8.58	8.71	8.325	8.4	267572	8.4	down	down	correct
SOJC.US	The Southern Company JR 2017B NT 77	20240313	24.86	24.93	24.85	24.86	14900	24.86
SOJD.US	SOJD	20240313	23.77	23.85	23.74	23.8	45700	23.8	up	up	correct
SOJE.US	SOJE	20240313	20.88	20.92	20.805	20.85	18700	20.85	down	down	correct
SOL.US	ReneSola Ltd	20240313	2.02	2.1	1.96	1.96	701131	1.96	down	down	correct
SON.US	Sonoco Products Company	20240313	57.74	58.3	57.6301	57.77	530006	57.77	up	up	correct
SONX.US	Sonendo Inc.	20240313	0.0999	0.14	0.0999	0.1235	1507870	0.1235	up	up	correct
SONY.US	Sony Group Corporation	20240313	87.81	88.16	87.58	87.84	442599	87.84	up	up	correct
SOR.US	Source Capital Inc	20240313	42.04	42.4	42.04	42.15	7900	41.942	up	up	correct
SOS.US	SOS Limited	20240313	1.52	2.11	1.41	1.48	4422582	1.48	down	down	correct
SPAQ.US	SPARTAN Acquisition CORP. III	20240313	97.395	97.395	97.365	97.365	300	97.365	down	down	correct
SPB.US	Spectrum Brands Holdings Inc	20240313	83.81	84.99	83.57	84.93	361334	84.93	up	up	correct
SPCE.US	Virgin Galactic Holdings Inc	20240313	1.65	1.74	1.64	1.7	7516858	1.7	up	up	correct
SPE.US	Special Opportunities Fund Inc	20240313	12.405	12.549	12.4007	12.45	30804	12.355	up	up	correct
SPG.US	Simon Property Group Inc	20240313	150.56	153.21	149.91	151.49	1161853	151.49	up	up	correct
SPGI.US	S&P Global Inc	20240313	428.29	430.17	426.68	428.03	750152	428.03	down	down	correct
SPH.US	Suburban Propane Partners L.P	20240313	21.2	21.25	20.81	20.88	174117	20.88	down	down	correct
SPIR.US	Spire Corporation	20240313	11.8	12.91	11.67	12.17	203750	12.17	up	up	correct
SPLP.US	Steel Partners Holdings L.P	20240313	39	39	38.25	39	4900	39
SPNT.US	SiriusPoint Ltd	20240313	12.21	12.29	12.09	12.21	1071125	12.21
SPOT.US	Spotify Technology S.A	20240313	258.27	260.49	255.38	257.26	924816	257.26	down	down	correct
SPR.US	Spirit AeroSystems Holdings Inc	20240313	31.75	32.35	31.32	31.42	3138488	31.42	down	down	correct
SPXC.US	SPX Corporation	20240313	115.81	117.68	115.32	116.98	186552	116.98	up	up	correct
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20240313	15.73	15.78	15.66	15.74	96700	15.446	up	up	correct
SQ.US	Square Inc	20240313	81.34	87.52	81.2	85.72	15124870	85.72	up	up	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20240313	50.06	51.3	50.03	50.47	847697	50.47	up	up	correct
SQNS.US	Sequans Communications S.A	20240313	0.54	0.54	0.5263	0.54	188041	0.54
SQSP.US	Squarespace Inc	20240313	31.73	32.44	31.63	32.29	661261	32.29	up	up	correct
SR.US	Spire Inc	20240313	60.84	61.33	60.312	60.41	383389	60.41	down	down	correct
SRE.US	Sempra	20240313	71.4	71.91	70.74	70.82	3236600	70.2024	down	down	correct
SREA.US	Sempra Energy	20240313	24.72	24.85	24.72	24.84	42800	24.481	up	up	correct
SRG.US	Seritage Growth Properties	20240313	9.28	9.36	9.19	9.25	322946	9.25	down	down	correct
SRI.US	Stoneridge Inc	20240313	16.56	17.18	16.56	17.05	90503	17.05	up	up	correct
SRL.US	Scully Royalty Ltd	20240313	6.73	6.73	6.73	6.73	189	6.73
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20240313	40.25	40.4	40.25	40.38	37400	39.93	up	up	correct
SSD.US	Simpson Manufacturing Co. Inc	20240313	200.88	204.22	200.39	201.27	250357	201.27	up	up	correct
SSL.US	Sasol Limited	20240313	7.63	7.86	7.61	7.81	681751	7.7063	up	up	correct
SSTK.US	Shutterstock Inc	20240313	50.22	52.45	50.22	51.38	481292	51.38	up	up	correct
ST.US	Sensata Technologies Holding plc	20240313	35.7	36.06	35.42	35.81	2189743	35.81	up	down	incorrect
STAG.US	STAG Industrial Inc	20240313	38.03	38.34	37.88	38.05	1601811	37.9251	up	down	incorrect
STC.US	Stewart Information Services Corporation	20240313	60.63	61.55	60.395	61.36	170907	60.885	up	down	incorrect
STE.US	STERIS plc	20240313	234.47	234.68	232.91	233.79	412238	233.79	down	up	incorrect
STEM.US	Stem Inc	20240313	2	2.035	1.88	1.89	6431203	1.89	down	up	incorrect
STG.US	Sunlands Technology Group	20240313	10.91	11.35	10.5	10.5	2657	10.5	down	up	incorrect
STK.US	Columbia Seligman Premium Technology Growth Fund	20240313	32.25	32.34	31.86	31.87	46100	31.87	down	up	incorrect
STLA.US	Stellantis N.V	20240313	27.82	28.01	27.7	27.76	3862544	27.76	down	down	correct
STM.US	STMicroelectronics N.V	20240313	48.36	48.42	47.48	47.61	3274643	47.5463	down	down	correct
STN.US	Stantec Inc	20240313	84.94	86.12	84.83	85.27	90675	85.114	up	up	correct
STNG.US	Scorpio Tankers Inc	20240313	69.87	71.83	69.72	71.33	1226234	71.33	up	up	correct
STT.US	State Street Corporation	20240313	72.52	73.64	72.52	72.85	1943129	72.1962	up	up	correct
STVN.US	Stevanato Group S.p.A.	20240313	28.44	29.88	28.44	29.87	236896	29.87	up	up	correct
STWD.US	Starwood Property Trust Inc	20240313	20.4	20.61	20.36	20.38	1349900	19.8967	down	down	correct
STZ.US	Constellation Brands Inc	20240313	263.61	265.24	262.46	263.7	900057	263.7	up	up	correct
SU.US	Suncor Energy Inc	20240313	35.33	35.78	35.28	35.57	5163203	35.57	up	up	correct
SUI.US	Sun Communities Inc	20240313	133.44	134.92	133.44	133.82	618045	132.8151	up	up	correct
SUM.US	Summit Materials Inc	20240313	42.04	42.6	41.76	41.98	1440751	41.98	down	down	correct
SUN.US	Sunoco LP	20240313	63	63.66	62.08	62.48	235300	62.48	down	down	correct
SUP.US	Superior Industries International Inc	20240313	2.89	2.9845	2.84	2.94	60210	2.94	up	up	correct
SUPV.US	Grupo Supervielle S.A	20240313	4.5	5.275	4.5	5.2	3563398	5.2	up	up	correct
SUZ.US	Suzano S.A	20240313	11.89	12	11.87	11.96	1428687	11.96	up	up	correct
SWI.US	SolarWinds Corporation	20240313	12.24	12.39	12.21	12.28	316518	12.28	up	up	correct
SWK.US	Stanley Black & Decker Inc	20240313	91.43	92.68	91.2781	92.12	1581964	92.12	up	up	correct
SWN.US	Southwestern Energy Company	20240313	7.06	7.19	7.03	7.14	15847680	7.14	up	up	correct
SWX.US	Southwest Gas Holdings Inc	20240313	73.31	74.005	71.82	71.99	691112	71.99	down	down	correct
SWZ.US	The Swiss Helvetia Fund Inc	20240313	8.07	8.08	8.06	8.08	10303	7.9499	up	up	correct
SXC.US	SunCoke Energy Inc	20240313	11.12	11.24	10.97	10.98	1271810	10.98	down	down	correct
SXI.US	Standex International Corporation	20240313	173.23	179.09	171.7125	178.52	85538	178.52	up	up	correct
SXT.US	Sensient Technologies Corporation	20240313	69.14	70.62	69.14	69.98	174540	69.98	up	up	correct
SYF.US	Synchrony Financial	20240313	43.13	43.54	43.13	43.48	3628062	43.48	up	up	correct
SYK.US	Stryker Corporation	20240313	359.63	359.645	355.8	356.89	1105232	356.0751	down	down	correct
SYY.US	Sysco Corporation	20240313	80.25	80.89	80.09	80.52	2225934	80.52	up	up	correct
T.US	PC	20240313	20.88	20.92	20.73	20.83	109647	20.83	down	up	incorrect
TAC.US	TransAlta Corporation	20240313	6.46	6.62	6.38	6.59	854116	6.59	up	down	incorrect
TAK.US	Takeda Pharmaceutical Company Limited	20240313	14.4	14.425	14.35	14.42	1488825	14.42	up	down	incorrect
TAL.US	TAL Education Group	20240313	12.9	13.45	12.72	12.73	6586399	12.73	down	up	incorrect
TALO.US	Talos Energy Inc	20240313	12.83	13.14	12.645	13	3281112	13	up	down	incorrect
TAP.US	Molson Coors Beverage Company	20240313	66	66.51	65.83	66.21	1764000	66.21	up	down	incorrect
TARO.US	Taro Pharmaceutical Industries Ltd	20240313	42	42.16	42	42.14	24399	42.14	up	down	incorrect
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20240313	24.31	24.47	24.31	24.45	47000	24.45	up	down	incorrect
TBC.US	AT&T Inc. 5.625% Global Notes d	20240313	24.99	25.1	24.99	25.1	21200	25.1	up	down	incorrect
TBI.US	TrueBlue Inc	20240313	11.47	11.65	11.44	11.59	593633	11.59	up	up	correct
TCI.US	Transcontinental Realty Investors Inc	20240313	39.8	39.8865	39.77	39.77	1297	39.77	down	down	correct
TCN.US	Tricon Capital Group Inc	20240313	11.16	11.17	11.12	11.12	4212244	11.12	down	down	correct
TCS.US	The Container Store Group Inc	20240313	1.15	1.17	1.13	1.13	218179	1.13	down	down	correct
TD.US	The Toronto	20240313	60.66	61.02	60.48	60.81	1381786	60.81	up	up	correct
TDC.US	Teradata Corporation	20240313	38.04	38.3236	37.93	38.06	899386	38.06	up	up	correct
TDCX.US	TDCX Inc.	20240313	7.13	7.16	7.1	7.14	2939378	7.14	up	up	correct
TDF.US	Templeton Dragon Fund Inc	20240313	8.07	8.13	8.04	8.04	42900	8.04	down	down	correct
TDG.US	TransDigm Group Incorporated	20240313	1176.34	1190.179	1174.63	1187.4	162030	1187.4	up	up	correct
TDOC.US	Teladoc Health Inc	20240313	15.27	15.61	15.1	15.14	4094434	15.14	down	up	incorrect
TDS.US	Telephone and Data Systems Inc	20240313	15.72	16.19	15.72	16.09	621000	15.9	up	down	incorrect
TDW.US	Tidewater Inc	20240313	83.66	86.53	83.44	86.26	1063732	86.26	up	down	incorrect
TDY.US	Teledyne Technologies Incorporated	20240313	426.53	426.53	421.06	421.24	190745	421.24	down	up	incorrect
TEAF.US	Tortoise Essential Assets Income Term Fund	20240313	11.5	11.66	11.49	11.62	133700	11.5313	up	down	incorrect
TECK.US	Teck Resources Limited	20240313	42.96	46.14	42.95	45.68	9462707	45.5875	up	down	incorrect
TEF.US	Telefónica S.A	20240313	4.22	4.25	4.22	4.23	528122	4.23	up	up	correct
TEI.US	Templeton Emerging Markets Income Fund	20240313	5.34	5.379	5.34	5.37	66521	5.322	up	up	correct
TEL.US	TE Connectivity Ltd	20240313	141.04	141.865	140.59	141.39	1582015	141.39	up	up	correct
TEO.US	Telecom Argentina S.A	20240313	6.73	7.18	6.73	6.98	133758	6.98	up	up	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20240313	13.5	13.765	13.48	13.65	7104184	13.65	up	up	correct
TEX.US	Terex Corporation	20240313	57.67	58.79	57.41	57.91	411907	57.91	up	up	correct
TFC.US	Truist Financial Corporation	20240313	36.99	37.346	36.31	36.45	7079669	36.45	down	down	correct
TFII.US	TFI International Inc	20240313	149.54	151.74	149.54	150.57	139585	150.1909	up	up	correct
TFSA.US	TFSA	20240313	23.5	23.5	23.5	23.5	600	23.062
TFX.US	Teleflex Incorporated	20240313	226.67	227.78	221.57	222.17	196857	222.17	down	down	correct
TG.US	Tredegar Corporation	20240313	4.11	4.15	4.065	4.11	107089	4.11
TGH.US	Textainer Group Holdings Limited	20240313	49.97	50	49.97	49.99	1175984	49.99	up	up	correct
TGI.US	Triumph Group Inc	20240313	13.74	13.97	13.7	13.88	464060	13.88	up	up	correct
TGNA.US	TEGNA Inc	20240313	15	15.245	15	15.09	2383243	15.09	up	up	correct
TGS.US	Transportadora de Gas del Sur S.A	20240313	12.57	13	12.26	12.41	577548	12.41	down	down	correct
TGT.US	Target Corporation	20240313	167.24	167.54	164.19	166.67	5546260	166.67	down	down	correct
THC.US	Tenet Healthcare Corporation	20240313	99.81	101.522	99.7975	100.38	1778202	100.38	up	up	correct
THG.US	The Hanover Insurance Group Inc	20240313	131.09	131.18	130.1	131.14	108268	130.29	up	up	correct
THO.US	Thor Industries Inc	20240313	102.15	103.13	101.6001	102.72	394841	102.72	up	up	correct
THQ.US	Tekla Healthcare Opportunities Fund	20240313	20.09	20.094	19.92	19.93	163110	19.748	down	down	correct
THR.US	Thermon Group Holdings Inc	20240313	28.7	29.38	28.6861	28.96	277787	28.96	up	up	correct
THS.US	TreeHouse Foods Inc	20240313	38.04	38.14	36.47	36.96	802826	36.96	down	down	correct
THW.US	Tekla World Healthcare Fund	20240313	12.96	13.0955	12.92	13	72907	12.8823	up	up	correct
TISI.US	Team Inc	20240313	5.49	5.93	5.3001	5.31	6851	5.31	down	up	incorrect
TJX.US	The TJX Companies Inc	20240313	97.33	98.1	97.16	98.06	3919111	98.06	up	down	incorrect
TK.US	Teekay Corporation	20240313	7.1	7.22	7.085	7.18	600674	7.18	up	down	incorrect
TKC.US	Turkcell Iletisim Hizmetleri A.S	20240313	4.91	4.92	4.82	4.84	204185	4.84	down	up	incorrect
TKR.US	The Timken Company	20240313	86.56	87.51	86.3	87.05	393522	87.05	up	down	incorrect
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20240313	25.06	25.17	25.03	25.1	99052	25.1	up	down	incorrect
TLYS.US	Tilly's Inc	20240313	7.2	7.39	7.17	7.32	57099	7.32	up	down	incorrect
TM.US	Toyota Motor Corporation	20240313	233.41	233.54	231.37	232.83	298261	232.83	down	down	correct
TME.US	Tencent Music Entertainment Group	20240313	10.52	10.89	10.52	10.57	9407239	10.57	up	up	correct
TMHC.US	Taylor Morrison Home Corporation	20240313	58.18	59.83	58.08	59.15	766083	59.15	up	up	correct
TMO.US	Thermo Fisher Scientific Inc	20240313	599.03	599.03	591.045	593.32	1035189	592.93	down	down	correct
TNC.US	Tennant Company	20240313	111.54	113.24	111.54	112.74	132031	112.74	up	up	correct
TNET.US	TriNet Group Inc	20240313	124.11	127.26	124.03	126.24	214240	126.0014	up	up	correct
TNK.US	Teekay Tankers Ltd	20240313	53.54	54.24	53.02	53.88	240899	53.88	up	up	correct
TNL.US	Travel + Leisure Co	20240313	45.12	45.98	45.12	45.3	428228	44.8147	up	up	correct
TNP.US	Tsakos Energy Navigation Limited	20240313	24.04	24.56	24.04	24.42	373967	24.42	up	up	correct
TOL.US	Toll Brothers Inc	20240313	122.33	124.67	122.2	123.06	1423144	123.06	up	down	incorrect
TOST.US	Toast Inc.	20240313	24.75	25.54	24.7	25.09	6563145	25.09	up	down	incorrect
TPB.US	Turning Point Brands Inc	20240313	27.47	28.09	27.325	27.83	449700	27.7635	up	down	incorrect
TPC.US	Tutor Perini Corporation	20240313	12.62	12.84	12.51	12.68	340488	12.68	up	down	incorrect
TPH.US	Tri Pointe Homes Inc	20240313	34.97	35.46	34.76	34.98	1730261	34.98	up	down	incorrect
TPL.US	Texas Pacific Land Corporation	20240313	1587.1	1621.03	1587.1	1606.47	34770	535.49	up	down	incorrect
TPR.US	Tapestry Inc	20240313	47.4	48.3	47.3999	47.8	3016413	47.8	up	down	incorrect
TPTA.US	TPTA	20240313	16.185	16.72	16.185	16.72	1000	16.345	up	down	incorrect
TPVG.US	TriplePoint Venture Growth BDC Corp	20240313	9.5	9.525	9.35	9.35	354316	9.35	down	up	incorrect
TPX.US	Tempur Sealy International Inc	20240313	55.62	56.44	55.44	55.76	2620488	55.76	up	up	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20240313	15.1	15.235	15.1	15.22	8381	15.1159	up	up	correct
TR.US	Tootsie Roll Industries Inc	20240313	32.47	32.83	32.24	32.26	79384	32.26	down	down	correct
TRC.US	Tejon Ranch Co	20240313	16.21	16.28	16.06	16.18	34782	16.18	down	down	correct
TREX.US	Trex Company Inc	20240313	95.58	97.06	95.54	96.32	602608	96.32	up	up	correct
TRGP.US	Targa Resources Corp	20240313	106.38	107.28	105.99	106.42	1120212	106.42	up	up	correct
TRI.US	Thomson Reuters Corporation	20240313	158.59	159.63	155.735	156.4	446140	156.4	down	down	correct
TRN.US	Trinity Industries Inc	20240313	25.74	26.27	25.74	26	502549	26	up	up	correct
TRNO.US	Terreno Realty Corporation	20240313	64.48	65.22	64.17	64.43	621425	63.9761	down	down	correct
TROX.US	Tronox Holdings plc	20240313	15.91	16.41	15.855	16.39	1167770	16.39	up	up	correct
TRP.US	TC Energy Corporation	20240313	40.71	41.03	40.71	40.84	3146782	40.1255	up	up	correct
TRTX.US	TPG RE Finance Trust Inc	20240313	7.59	7.7291	7.55	7.69	464483	7.4487	up	up	correct
TRU.US	TransUnion	20240313	80.2	81.205	79.01	79.05	1042881	79.05	down	down	correct
TRV.US	The Travelers Companies Inc	20240313	220.96	223.6	220.675	223.49	1047559	223.49	up	up	correct
TS.US	Tenaris S.A	20240313	38.82	39.04	38.63	39.02	2395568	39.02	up	up	correct
TSE.US	Trinseo S.A	20240313	4.79	5.29	4.79	5.2	471201	5.2	up	up	correct
TSI.US	TCW Strategic Income Fund Inc	20240313	4.68	4.709	4.67	4.69	55273	4.6304	up	up	correct
TSLX.US	Sixth Street Specialty Lending Inc	20240313	21.49	21.52	21.31	21.31	381565	20.85	down	down	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20240313	143.05	143.23	141.37	142.14	12923060	141.5781	down	down	correct
TSN.US	Tyson Foods Inc	20240313	55.85	56.19	55.47	55.87	2287839	55.87	up	up	correct
TSQ.US	Townsquare Media Inc	20240313	10.44	10.45	10.2	10.39	47239	10.39	down	down	correct
TT.US	Trane Technologies plc	20240313	288.5	288.82	285.62	285.93	1193113	285.93	down	down	correct
TTC.US	The Toro Company	20240313	88.6	90.24	88.08	89.62	622416	89.2619	up	up	correct
TTE.US	TotalEnergies SE	20240313	67.33	68.06	67.31	67.79	2218277	66.984	up	up	correct
TTI.US	TETRA Technologies Inc	20240313	4.31	4.45	4.21	4.26	1083177	4.26	down	down	correct
TTP.US	Tortoise Pipeline & Energy Fund Inc	20240313	30.8	30.85	30.61	30.75	10700	30.75	down	down	correct
TU.US	TELUS Corporation	20240313	17.14	17.22	16.85	16.93	2270803	16.93	down	up	incorrect
TUP.US	Tupperware Brands Corporation	20240313	1.48	1.61	1.48	1.53	1097110	1.53	up	down	incorrect
TUYA.US	Tuya Inc	20240313	1.95	2.02	1.9157	2	253753	2	up	down	incorrect
TV.US	Grupo Televisa S.A.B	20240313	2.9	2.95	2.85	2.93	1774985	2.93	up	down	incorrect
TVC.US	Tennessee Valley Authority PARRS D 2028	20240313	22.26	22.26	22.22	22.26	5600	22.26
TVE.US	Tennessee Valley Authority PARRS A 2029	20240313	21.87	21.91	21.83	21.83	9600	21.83	down	up	incorrect
TWI.US	Titan International Inc	20240313	12.48	12.67	12.43	12.51	299308	12.51	up	down	incorrect
TWLO.US	Twilio Inc	20240313	61.82	63.26	61.75	62.3	2392882	62.3	up	down	incorrect
TWN.US	The Taiwan Fund Inc	20240313	40.28	40.33	40.06	40.33	4300	40.33	up	down	incorrect
TWO.US	Two Harbors Investment Corp	20240313	12.93	13.06	12.92	12.99	1617934	12.99	up	down	incorrect
TWOA.US	two	20240313	10.72	10.78	10.72	10.76	317500	10.76	up	down	incorrect
TX.US	Ternium S.A	20240313	40.57	40.8699	39.69	40.28	176639	40.28	down	down	correct
TXT.US	Textron Inc	20240313	91.76	92.57	91.57	92.2	1339500	92.18	up	up	correct
TY.US	Tri	20240313	30.07	30.28	30	30.06	31300	30.06	down	down	correct
TYG.US	Tortoise Energy Infrastructure Corporation	20240313	29.69	29.88	29.51	29.56	42982	29.56	down	down	correct
TYL.US	Tyler Technologies Inc	20240313	429.35	429.84	419.13	421.15	291200	421.15	down	down	correct
U.US	Unity Software Inc	20240313	25.83	26.85	25.69	26.18	12049980	26.18	up	up	correct
UA.US	Under Armour Inc	20240313	7.79	7.98	7.77	7.78	2744395	7.78	down	down	correct
UAA.US	Under Armour Inc	20240313	8.08	8.34	8.08	8.1	7668313	8.1	up	up	correct
UAN.US	CVR Partners LP	20240313	65.58	66.47	65.13	65.13	22702	65.13	down	down	correct
UBER.US	Uber Technologies Inc	20240313	78	79.6911	77.93	78.25	12065100	78.25	up	up	correct
UBS.US	UBS Group AG	20240313	31.59	31.89	31.58	31.73	2207873	31.73	up	up	correct
UDR.US	UDR Inc	20240313	37.02	37.77	37	37.4	2528557	37.4	up	up	correct
UE.US	Urban Edge Properties	20240313	17	17.13	16.87	16.91	802118	16.74	down	down	correct
UFI.US	Unifi Inc	20240313	5.86	6	5.8	5.8	70954	5.8	down	down	correct
UGI.US	UGI Corporation	20240313	25.52	25.84	25.385	25.45	1427030	25.075	down	down	correct
UGIC.US	UGI Corporation	20240313	59.9	60.225	59.38	59.38	3900	59.38	down	down	correct
UGP.US	Ultrapar Participações S.A	20240313	5.76	5.8275	5.71	5.78	1025052	5.78	up	up	correct
UHS.US	Universal Health Services Inc	20240313	174.8	176.98	173.32	174.41	428656	174.41	down	down	correct
UHT.US	Universal Health Realty Income Trust	20240313	38.05	38.3501	37.85	38.13	89746	37.3869	up	up	correct
UI.US	Ubiquiti Inc	20240313	115.98	116.8	112	113.66	86285	113.66	down	down	correct
UIS.US	Unisys Corporation	20240313	5.09	5.21	4.99	5.01	617900	5.01	down	down	correct
UL.US	Unilever PLC	20240313	49.78	49.945	49.685	49.76	2218176	49.76	down	down	correct
UMC.US	United Microelectronics Corporation	20240313	8.43	8.48	8.32	8.32	7759026	8.32	down	down	correct
UMH.US	UMH Properties Inc	20240313	16.11	16.21	15.835	15.94	516093	15.94	down	down	correct
UNF.US	UniFirst Corporation	20240313	172.8	175.895	172.785	172.95	70734	172.95	up	up	correct
UNFI.US	United Natural Foods Inc	20240313	12	12.53	11.9	12.13	770702	12.13	up	up	correct
UNH.US	UnitedHealth Group Incorporated	20240313	493.52	496	485.33	488	3669036	488	down	down	correct
UNM.US	Unum Group	20240313	51.06	51.47	50.8	51.28	1144859	51.28	up	up	correct
UNMA.US	Unum Group 6.250% JR NT58	20240313	24.96	25.01	24.86	25.01	7500	25.01	up	up	correct
UNP.US	Union Pacific Corporation	20240313	250.26	250.78	248.46	249.25	2129046	249.25	down	down	correct
UP.US	Wheels Up Experience Inc	20240313	2.42	2.59	2.41	2.56	807471	2.56	up	up	correct
UPS.US	United Parcel Service Inc	20240313	157.75	158.91	154.55	154.76	4244771	154.76	down	down	correct
URI.US	United Rentals Inc	20240313	670.41	680	667.33	668.43	615595	668.43	down	down	correct
USA.US	Liberty All	20240313	6.93	6.96	6.88	6.91	826100	6.91	down	down	correct
USAC.US	USA Compression Partners LP	20240313	27.46	28	27.34	27.48	262368	27.48	up	up	correct
USB.US	U.S. Bancorp	20240313	43.225	44.07	43.225	43.47	5756787	42.9807	up	up	correct
USDP.US	USD Partners LP	20240313	0.23	0.245	0.23	0.245	47400	0.245	up	up	correct
USFD.US	US Foods Holding Corp	20240313	53.16	54.32	53.11	53.5	1991082	53.5	up	up	correct
USM.US	United States Cellular Corporation	20240313	35.88	36.66	35.31	35.7	176121	35.7	down	down	correct
USNA.US	USANA Health Sciences Inc	20240313	48.59	50.25	48.59	50.08	82485	50.08	up	up	correct
USPH.US	U.S. Physical Therapy Inc	20240313	107	108.26	106.538	107.68	61114	107.68	up	up	correct
UTF.US	Cohen & Steers Infrastructure Fund Inc	20240313	22.3	22.4386	22.25	22.34	154227	22.34	up	up	correct
UTI.US	Universal Technical Institute Inc	20240313	15.17	15.33	14.77	15.06	533158	15.06	down	down	correct
UTL.US	Unitil Corporation	20240313	51.38	52.23	51.38	51.74	57019	51.74	up	up	correct
UVE.US	Universal Insurance Holdings Inc	20240313	20.79	20.9935	19.98	20.17	256121	20.17	down	down	correct
UVV.US	Universal Corporation	20240313	50.61	51.49	50.61	50.87	323554	50.87	up	up	correct
UZD.US	UZD	20240313	20.3	20.62	20.27	20.43	24700	20.43	up	up	correct
UZE.US	United States Cellular Preferred 5.500% due 2070	20240313	18.64	18.7	18.454	18.63	17300	18.63	down	down	correct
UZF.US	UZF	20240313	18.5	18.735	18.5	18.69	20400	18.69	up	up	correct
V.US	Visa Inc	20240313	284.66	286.1	283.82	285.14	5783867	285.14	up	up	correct
VAC.US	Marriott Vacations Worldwide Corporation	20240313	95.31	98.52	95.31	98	687884	98	up	up	correct
VAL.US	WT	20240313	11.67	12.29	11.67	11.88	7443	11.88	up	up	correct
VALE.US	Vale S.A.	20240313	12.14	12.34	12.08	12.28	57827191	12.28	up	up	correct
VAPO.US	Vapotherm Inc	20240313	1.55	1.749	1.3	1.59	14965	1.59	up	up	correct
VATE.US	Innovate Corp	20240313	0.71	0.72	0.7	0.7	157874	0.7	down	down	correct
VBF.US	Invesco Bond Fund	20240313	15.51	15.56	15.49	15.56	63800	15.495	up	up	correct
VCV.US	Invesco California Value Municipal Income Trust	20240313	9.9	9.92	9.88	9.89	90800	9.853	down	down	correct
VEEV.US	Veeva Systems Inc	20240313	230.85	235.14	230.85	234.79	1079982	234.79	up	up	correct
VEL.US	Velocity Financial Inc	20240313	16.99	16.99	16.83	16.83	6580	16.83	down	down	correct
VET.US	Vermilion Energy Inc	20240313	11.34	11.6	11.34	11.4	1163058	11.315	up	down	incorrect
VFC.US	V.F. Corporation	20240313	15.57	15.88	15.43	15.5	7541341	15.5	down	up	incorrect
VGI.US	Virtus Global Multi	20240313	7.51	7.52	7.49	7.5	32400	7.5	down	up	incorrect
VGM.US	Invesco Trust for Investment Grade Municipals	20240313	10.01	10.02	9.96	9.99	98500	9.951	down	up	incorrect
VGR.US	Vector Group Ltd	20240313	11.2	11.28	11.125	11.17	782337	11.17	down	up	incorrect
VHC.US	VirnetX Holding Corp	20240313	5.48	5.7266	5.48	5.49	1408	5.49	up	down	incorrect
VHI.US	Valhi Inc	20240313	16.1424	16.1424	15.075	15.09	4936	15.09	down	up	incorrect
VIAO.US	VIA optronics AG	20240313	0.8273	0.9197	0.8273	0.9196	881	0.9196	up	up	correct
VICI.US	VICI Properties Inc	20240313	29.63	29.795	29.24	29.31	8660400	28.8901	down	down	correct
VIPS.US	Vipshop Holdings Limited	20240313	17.69	18.067	17.51	17.52	5831762	17.09	down	down	correct
VIST.US	Vista Oil & Gas S.A.B. de C.V	20240313	39.1	39.79	38.97	39.75	681454	39.75	up	up	correct
VIV.US	Telefônica Brasil S.A	20240313	10.37	10.49	10.35	10.43	692025	10.43	up	up	correct
VKQ.US	Invesco Municipal Trust	20240313	9.72	9.73	9.68	9.69	66200	9.651	down	down	correct
VLD.US	WT	20240313	0.04	0.069	0.038	0.069	30897	0.069	up	up	correct
VLN.US	Valens	20240313	2.1	2.1	2.02	2.04	263843	2.04	down	down	correct
VLO.US	Valero Energy Corporation	20240313	154	160.4791	153.999	158.63	4772237	158.63	up	up	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20240313	7.15	7.49	7.15	7.4	370371	7.4	up	up	correct
VLT.US	Invesco High Income Trust II	20240313	10.68	10.74	10.68	10.74	14700	10.644	up	down	incorrect
VMC.US	Vulcan Materials Company	20240313	269.43	270.65	268.38	269.32	618100	269.32	down	up	incorrect
VMI.US	Valmont Industries Inc	20240313	214.47	216.76	214.2885	215.13	145760	214.5436	up	down	incorrect
VMO.US	Invesco Municipal Opportunity Trust	20240313	9.74	9.77	9.73	9.75	70900	9.711	up	down	incorrect
VNCE.US	Vince Holding Corp	20240313	3.25	3.4201	3.22	3.35	6667	3.35	up	down	incorrect
VNO.US	Vornado Realty Trust	20240313	25.75	26.42	25.75	26.01	1143100	26.01	up	down	incorrect
VNT.US	Vontier Corporation	20240313	42.98	43.33	42.693	42.94	550300	42.94	down	down	correct
VOC.US	VOC Energy Trust	20240313	6.1	6.2	6.1	6.12	33200	6.12	up	up	correct
VOYA.US	Voya Financial Inc	20240313	69.73	71.03	69.45	70.73	1718900	70.73	up	up	correct
VPG.US	Vishay Precision Group Inc	20240313	34.81	35.1	34.65	34.76	34400	34.76	down	down	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20240313	10.23	10.27	10.22	10.23	16100	10.197
VRT.US	Vertiv Holdings Co	20240313	71.78	74.64	71.541	73.37	8822900	73.3453	up	up	correct
VSH.US	Vishay Intertechnology Inc	20240313	23.01	23.18	22.59	22.62	1122600	22.62	down	down	correct
VST.US	Vistra Corp	20240313	60.63	61.7	59.93	61.16	5365753	60.9495	up	up	correct
VSTO.US	Vista Outdoor Inc	20240313	32.2	32.44	31.95	32.36	596400	32.36	up	up	correct
VTEX.US	VTEX	20240313	8.92	9.01	8.91	8.99	368000	8.99	up	up	correct
VTN.US	Invesco Trust for Investment Grade New York Municipals	20240313	10.72	10.75	10.71	10.74	31400	10.701	up	up	correct
VTOL.US	Bristow Group Inc	20240313	26	26.3	25.47	25.65	116700	25.65	down	down	correct
VTR.US	Ventas Inc	20240313	43.7	43.96	43.21	43.4	2196723	42.9524	down	down	correct
VVI.US	Viad Corp	20240313	35.76	36.19	35.53	35.93	54900	35.93	up	up	correct
VVR.US	Invesco Senior Income Trust	20240313	4.2	4.25	4.19	4.25	887800	4.207	up	up	correct
VVV.US	Valvoline Inc	20240313	43.93	44.21	43.81	44.13	1001400	44.13	up	up	correct
VZ.US	Verizon Communications Inc	20240313	40.29	40.5	40.06	40.26	13751800	40.26	down	down	correct
VZIO.US	VIZIO Holding Corp	20240313	11.16	11.19	11.095	11.11	1427600	11.11	down	down	correct
W.US	Wayfair Inc	20240313	63	66.25	63	64.42	3933600	64.42	up	up	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20240313	143.36	143.36	141.47	142.31	828500	142.31	down	down	correct
WAL.US	Western Alliance Bancorporation	20240313	59.07	60.21	58.5	58.89	727100	58.89	down	down	correct
WAT.US	Waters Corporation	20240313	354.76	356.61	350.4	351.73	311300	351.73	down	down	correct
WBS.US	Webster Financial Corporation	20240313	48.68	49.59	48.68	49.13	789200	49.13	up	up	correct
WCC.US	WESCO International Inc	20240313	161.67	164.56	161.22	163.24	553200	162.827	up	up	correct
WCN.US	Waste Connections Inc	20240313	169.1	170.12	168.65	169.82	622500	169.82	up	up	correct
WD.US	Walker & Dunlop Inc	20240313	92.54	94.63	92.18	92.22	216300	92.22	down	down	correct
WDH.US	Waterdrop Inc	20240313	1.18	1.22	1.17	1.22	354800	1.22	up	up	correct
WDI.US	Western Asset Diversified Income Fund	20240313	14.48	14.59	14.48	14.59	136500	14.4456	up	up	correct
WEA.US	Western Asset Premier Bond Fund	20240313	10.61	10.6227	10.55	10.59	100568	10.5203	down	down	correct
WEAV.US	Weave Communications Inc.	20240313	11.88	12.08	11.73	11.78	230200	11.78	down	down	correct
WEC.US	WEC Energy Group Inc	20240313	81.43	81.91	80.59	80.77	1475600	80.77	down	up	incorrect
WELL.US	Welltower Inc	20240313	92.9	93.23	92.21	92.68	2334200	92.68	down	up	incorrect
WES.US	Western Midstream Partners LP	20240313	34	34.18	33.72	33.99	902000	33.99	down	up	incorrect
WEX.US	WEX Inc	20240313	232.79	235.58	232.56	233.39	189300	233.39	up	down	incorrect
WF.US	Woori Financial Group Inc	20240313	34.16	34.74	34.06	34.68	32996	33.1932	up	down	incorrect
WFC.US	Wells Fargo & Company	20240313	57.62	58.44	57.62	57.82	17444900	57.82	up	down	incorrect
WFG.US	West Fraser Timber Co. Ltd	20240313	81.86	83.57	81.86	83.16	110200	82.86	up	down	incorrect
WGO.US	Winnebago Industries Inc	20240313	63.89	65.51	63.89	64.65	516100	64.65	up	down	incorrect
WH.US	Wyndham Hotels & Resorts Inc	20240313	79.7	80.11	78.43	78.64	1172700	78.26	down	up	incorrect
WHD.US	Cactus Inc	20240313	47.23	48.16	47.23	47.65	495100	47.65	up	down	incorrect
WHG.US	Westwood Holdings Group Inc	20240313	11.69	11.94	11.69	11.76	9600	11.76	up	up	correct
WHR.US	Whirlpool Corporation	20240313	107.96	109.29	107.75	108.69	1003400	108.69	up	up	correct
WIA.US	Western Asset Inflation	20240313	8.07	8.105	8.05	8.07	49594	8.0198
WIT.US	Wipro Limited	20240313	6.04	6.04	6	6.01	1512900	6.01	down	down	correct
WIW.US	Western Asset Inflation	20240313	8.64	8.64	8.6002	8.62	237932	8.5589	down	down	correct
WK.US	Workiva Inc	20240313	84.55	85.51	84.26	84.67	220900	84.67	up	up	correct
WLK.US	Westlake Chemical Corporation	20240313	142.2	144.5	142.13	144.17	356300	144.17	up	up	correct
WLKP.US	Westlake Chemical Partners LP	20240313	22.73	23.01	22.57	22.62	11100	22.62	down	down	correct
WM.US	Waste Management Inc	20240313	210.47	211.05	209.25	211	1121200	210.25	up	up	correct
WMB.US	The Williams Companies Inc	20240313	36.98	37.36	36.83	36.94	8015900	36.94	down	up	incorrect
WMK.US	Weis Markets Inc	20240313	64.46	64.77	63.88	64.6	95100	64.6	up	down	incorrect
WMS.US	Advanced Drainage Systems Inc	20240313	160.85	163.7	160.85	162.98	486700	162.98	up	down	incorrect
WMT.US	Walmart Inc	20240313	61.26	61.46	60.88	61.28	15935200	61.072	up	down	incorrect
WNC.US	Wabash National Corporation	20240313	27.45	27.91	27.24	27.4	399500	27.4	down	down	correct
WNS.US	WNS (Holdings) Limited	20240313	57.34	57.88	56.31	56.55	97000	56.55	down	down	correct
WOLF.US	Wolfspeed Inc	20240313	28.36	29.22	27.47	27.57	3095400	27.57	down	down	correct
WOR.US	Worthington Industries Inc	20240313	62.67	63.49	62.26	63.06	271600	62.9	up	up	correct
WOW.US	WideOpenWest Inc	20240313	2.88	3.21	2.31	3.07	4311100	3.07	up	up	correct
WPC.US	W. P. Carey Inc	20240313	57.03	57.7	56.24	56.46	1375774	55.5818	down	down	correct
WPM.US	Wheaton Precious Metals Corp	20240313	44.76	46	44.76	45.59	1599800	45.59	up	up	correct
WPP.US	WPP plc	20240313	45.25	45.76	45.22	45.57	80900	45.57	up	up	correct
WRB.US	W. R. Berkley Corporation	20240313	85.88	86	85.09	85.49	1279200	85.49	down	down	correct
WRBY.US	Warby Parker Inc.	20240313	11.48	11.74	11.36	11.5	805300	11.5	up	up	correct
WRK.US	WestRock Company	20240313	46.97	47.36	46.62	46.9	1771800	46.9	down	down	correct
WSM.US	Williams	20240313	263.11	289.8	261.21	283.87	5099300	283.87	up	up	correct
WSO.US	Watsco Inc	20240313	401	404.69	400.07	402.75	259400	402.75	up	up	correct
WSR.US	Whitestone REIT	20240313	12.19	12.39	12.15	12.37	345600	12.37	up	up	correct
WST.US	West Pharmaceutical Services Inc	20240313	379.21	387.88	377.02	385.75	697400	385.75	up	up	correct
WTI.US	W&T Offshore Inc	20240313	2.5	2.59	2.47	2.55	4114100	2.5398	up	up	correct
WTM.US	White Mountains Insurance Group Ltd	20240313	1753.08	1753.08	1736.49	1736.49	7100	1736.49	down	down	correct
WTRG.US	Essential Utilities Inc	20240313	35.89	36.58	35.84	36.47	2204900	36.47	up	up	correct
WTS.US	Watts Water Technologies Inc	20240313	202.07	204.92	202.07	203.78	109700	203.78	up	down	incorrect
WTTR.US	Select Energy Services Inc	20240313	8.68	8.86	8.66	8.73	1449400	8.73	up	down	incorrect
WU.US	The Western Union Company	20240313	13.83	13.87	13.47	13.55	6271000	13.315	down	up	incorrect
WWW.US	Wolverine World Wide Inc	20240313	9.86	10.235	9.86	10.16	834966	10.0699	up	down	incorrect
WY.US	Weyerhaeuser Company	20240313	34.39	34.78	34.36	34.56	2508500	34.56	up	down	incorrect
X.US	United States Steel Corporation	20240313	46.74	46.77	39.86	40.86	34517500	40.86	down	down	correct
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20240313	7.14	7.15	7.1	7.13	401600	7.045	down	down	correct
XHR.US	Xenia Hotels & Resorts Inc	20240313	15.05	15.15	14.89	14.94	931312	14.8203	down	down	correct
XIN.US	Xinyuan Real Estate Co. Ltd	20240313	2.72	2.74	2.65	2.74	8000	2.74	up	up	correct
XOM.US	Exxon Mobil Corporation	20240313	109.14	110.35	109.11	109.53	17122200	109.53	up	up	correct
XPEV.US	XPeng Inc	20240313	10.18	10.41	9.98	10	9572200	10	down	down	correct
XPO.US	XPO Logistics Inc	20240313	124.5	125.33	122.43	122.75	800000	122.75	down	down	correct
XPOF.US	Xponential Fitness Inc.	20240313	15.35	15.69	14.76	15.06	856600	15.06	down	down	correct
XPRO.US	Frank’s International NV	20240313	18.51	18.79	18.3	18.39	621900	18.39	down	down	correct
XYF.US	X Financial	20240313	4.2	4.33	4.2	4.31	48400	4.31	up	up	correct
XYL.US	Xylem Inc	20240313	128.46	128.53	127.48	128.02	872500	128.02	down	down	correct
YALA.US	Yalla Group Limited	20240313	5.18	5.3	5.18	5.21	258200	5.21	up	up	correct
YCBD.US	PA	20240313	0.59	0.695	0.59	0.68	2926	0.68	up	up	correct
YELP.US	Yelp Inc	20240313	38.23	38.69	38.23	38.36	667600	38.36	up	up	correct
YETI.US	YETI Holdings Inc	20240313	37.75	38.63	37.69	38.28	2016600	38.28	up	up	correct
YEXT.US	Yext Inc	20240313	5.75	5.84	5.64	5.67	726400	5.67	down	down	correct
YMM.US	Full Truck Alliance Co. Ltd.	20240313	7.49	7.84	7.21	7.81	38143500	7.81	up	up	correct
YOU.US	Clear Secure Inc.	20240313	20.06	20.49	19.83	19.86	1984624	19.5595	down	down	correct
YPF.US	YPF Sociedad Anónima	20240313	17.81	18.41	17.81	18.11	2792200	18.11	up	up	correct
YRD.US	Yiren Digital Ltd	20240313	5.25	5.5	5.2	5.39	139400	5.39	up	up	correct
YSG.US	Yatsen Holding Limited	20240313	0.55	0.628	0.55	0.591	293460	2.955	up	up	correct
YUM.US	Yum! Brands Inc	20240313	141	141.19	138.13	138.36	3361394	138.36	down	down	correct
YUMC.US	Yum China Holdings Inc	20240313	43.21	43.77	42.67	42.68	3628500	42.68	down	down	correct
ZBH.US	Zimmer Biomet Holdings Inc	20240313	128.24	128.47	126.47	126.59	846962	126.3524	down	down	correct
ZEPP.US	Zepp Health Corporation	20240313	1.16	1.25	1.16	1.205	62733	1.205	up	up	correct
ZETA.US	Zeta Global Holdings Corp.	20240313	10.4	10.49	10.29	10.39	1218600	10.39	down	down	correct
ZH.US	Zhihu Inc	20240313	0.762	0.79	0.756	0.76	895000	0.76	down	down	correct
ZIM.US	ZIM Integrated Shipping Services Ltd	20240313	10.57	11	9.82	10.07	19760631	10.07	down	down	correct
ZIP.US	ZipRecruiter Inc	20240313	12.03	12.24	11.96	12.02	551500	12.02	down	down	correct
ZTO.US	ZTO Express (Cayman) Inc	20240313	21.71	22.01	21.56	21.67	8365848	21.67	down	down	correct
ZTR.US	Virtus Total Return Fund Inc	20240313	5.5	5.51	5.47	5.49	261500	5.49	down	down	correct
ZTS.US	Zoetis Inc	20240313	181.6	182.97	175.99	176.23	5947400	176.23	down	down	correct
ZUO.US	Zuora Inc	20240313	9.35	9.49	9.06	9.08	963600	9.08	down	down	correct
ZVIA.US	Zevia PBC	20240313	1.31	1.4	1.28	1.29	199300	1.29	down	down	correct
ZWS.US	Zurn Water Solutions Corp	20240313	31.7	31.85	31.35	31.66	643600	31.66	down	down	correct
ZYME.US	Zymeworks Inc	20240313	10.81	11	10.69	10.75	688100	10.75	down	down	correct