CollectAI

close-nyse_stocks

2024/03/21

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20240321	147.58	150.14	147.175	148.74	1574232	148.74	up	down	incorrect
AA.US	Alcoa Corporation	20240321	31.71	32.13	31.05	31.35	5594600	31.35	down	up	incorrect
AAN.US	Aaron’s Company Inc	20240321	7.3	7.54	7.23	7.5	323021	7.5	up	down	incorrect
AAP.US	Advance Auto Parts Inc	20240321	86.08	88.56	85.3671	86.45	2671380	86.45	up	up	correct
AAT.US	American Assets Trust Inc	20240321	21.7	21.94	21.35	21.41	748812	21.41	down	down	correct
AB.US	AllianceBernstein Holding L.P	20240321	34.5	35.43	34.23	34.64	377835	34.64	up	up	correct
ABBV.US	AbbVie Inc	20240321	176.81	177.74	175.875	177.5	5743564	177.5	up	up	correct
ABEV.US	Ambev S.A	20240321	2.5	2.51	2.48	2.49	17703189	2.49	down	down	correct
ABG.US	Asbury Automotive Group Inc	20240321	219.99	226.92	217.4	224.59	186742	224.59	up	up	correct
ABM.US	ABM Industries Incorporated	20240321	44.08	44.75	43.945	44.65	585060	44.65	up	up	correct
ABR.US	PD	20240321	18.77	19.05	18.77	18.83	30559	18.83	up	up	correct
ABT.US	Abbott Laboratories	20240321	111.95	112.14	111.01	111.51	9722700	111.51	down	down	correct
AC.US	Associated Capital Group Inc	20240321	33.44	33.69	33.33	33.63	6749	33.63	up	up	correct
ACA.US	Arcosa Inc	20240321	83.84	85.32	83.775	85.15	187221	85.15	up	up	correct
ACCO.US	ACCO Brands Corporation	20240321	5.66	5.72	5.615	5.7	988514	5.7	up	up	correct
ACI.US	Albertsons Companies Inc	20240321	21	21.05	20.88	21.01	3137072	21.01	up	up	correct
ACM.US	AECOM	20240321	96.67	98.47	96.13	98.4	1181090	98.4	up	up	correct
ACN.US	Accenture plc	20240321	363.99	369.03	342.28	345.03	9574841	345.03	down	down	correct
ACP.US	PA	20240321	24.8	25.5	23.99	25	3552	25	up	up	correct
ACR.US	PD	20240321	22.74	22.77	22.64	22.64	6560	22.151	down	down	correct
ACRE.US	Ares Commercial Real Estate Corporation	20240321	7.82	7.88	7.76	7.78	502854	7.5207	down	down	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20240321	23.71	23.74	23.5	23.61	40300	23.61	down	down	correct
ADCT.US	ADC Therapeutics SA	20240321	4.82	4.84	4.55	4.61	222363	4.61	down	down	correct
ADM.US	Archer	20240321	61.51	62.985	61.47	62.47	6053405	62.47	up	up	correct
ADNT.US	Adient plc	20240321	33.9	34.16	33.53	33.73	764473	33.73	down	down	correct
ADT.US	ADT Inc	20240321	6.75	6.76	6.62	6.64	4174243	6.64	down	down	correct
ADX.US	Adams Diversified Equity Fund Inc	20240321	19.5	19.57	19.43	19.46	156000	19.46	down	down	correct
AEE.US	Ameren Corporation	20240321	72.18	72.565	71.77	71.8	1451347	71.8	down	down	correct
AEFC.US	AEFC	20240321	22.32	22.62	22.3	22.58	29800	22.58	up	up	correct
AEG.US	Aegon N.V	20240321	5.86	5.93	5.855	5.87	2863068	5.87	up	up	correct
AEL.US	PA	20240321	24.39	24.39	24.27	24.27	32474	24.27	down	down	correct
AEM.US	Agnico Eagle Mines Limited	20240321	56.5	57.16	56.11	56.39	4308653	56.39	down	down	correct
AEO.US	American Eagle Outfitters Inc	20240321	25	25.89	25	25.88	7010665	25.88	up	up	correct
AER.US	AerCap Holdings N.V	20240321	85.69	87.24	85.47	86.21	1826472	86.21	up	up	correct
AES.US	The AES Corporation	20240321	15.55	15.9	15.5	15.76	34627800	15.76	up	up	correct
AEVA.US	WT	20240321	0.0731	0.0808	0.045	0.075	53550	0.075	up	up	correct
AFB.US	AllianceBernstein National Municipal Income Fund	20240321	10.96	10.96	10.86	10.93	70100	10.93	down	down	correct
AFG.US	American Financial Group Inc	20240321	133.13	133.88	131.91	133.2	385851	133.2	up	up	correct
AFGB.US	American Financial Group Inc	20240321	24.64	24.88	24.64	24.76	6400	24.76	up	up	correct
AFGC.US	American Financial Group Inc	20240321	22.48	22.775	22.44	22.69	15000	22.69	up	up	correct
AFGD.US	American Financial Group Inc	20240321	24.19	25.02	24.185	24.54	19400	24.54	up	up	correct
AFGE.US	American Financial Group Inc	20240321	20.9	21.44	20.9	21.37	23600	21.37	up	up	correct
AFL.US	Aflac Incorporated	20240321	85.04	85.23	84.52	85.02	2063289	85.02	down	down	correct
AFT.US	Apollo Senior Floating Rate Fund Inc	20240321	14.45	14.54	14.29	14.3	108800	14.3	down	down	correct
AG.US	First Majestic Silver Corp	20240321	5.71	5.81	5.425	5.43	8951873	5.43	down	down	correct
AGCO.US	AGCO Corporation	20240321	118.09	119.135	117.61	118.03	456016	118.03	down	down	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20240321	9.66	9.72	9.65	9.65	28300	9.65	down	down	correct
AGI.US	Alamos Gold Inc	20240321	13.81	13.96	13.6001	13.62	3119422	13.62	down	down	correct
AGL.US	agilon health inc	20240321	5.5	5.72	5.4	5.43	5150780	5.43	down	down	correct
AGM.US	PG	20240321	20.7599	20.7599	20.63	20.63	8101	20.3252	down	down	correct
AGO.US	Assured Guaranty Ltd	20240321	92.86	93.16	91.58	91.69	424815	91.69	down	down	correct
AGR.US	Avangrid Inc	20240321	35.9	35.96	35.84	35.95	963511	35.95	up	up	correct
AGRO.US	Adecoagro S.A	20240321	10.64	10.71	10.4899	10.62	376270	10.62	down	down	correct
AGS.US	PlayAGS Inc	20240321	9	9.15	8.92	9	221797	9
AGTI.US	Agiliti Inc	20240321	10.11	10.18	10.11	10.11	976043	10.11
AGX.US	Argan Inc	20240321	50.58	51.97	50.16	51.56	76326	51.56	up	up	correct
AHH.US	PA	20240321	23.24	23.4	22.8	22.8	4668	22.3781	down	down	correct
AHL.US	PE	20240321	20.75	20.95	20.69	20.82	15571	20.82	up	up	correct
AHT.US	PI	20240321	13.61	13.61	13.61	13.61	0	13.1413
AI.US	C3.ai Inc	20240321	29.22	29.46	28.34	28.38	4394916	28.38	down	down	correct
AIF.US	Apollo Tactical Income Fund Inc	20240321	14.92	14.98	14.79	14.81	114000	14.81	down	down	correct
AIN.US	Albany International Corp	20240321	93.78	94.94	93.49	94.77	90311	94.77	up	up	correct
AIO.US	Virtus AllianzGI Artificial Intell & Tech Opps	20240321	19.78	19.94	19.7	19.92	157300	19.92	up	up	correct
AIR.US	AAR Corp	20240321	65.1	65.455	63.84	63.92	407782	63.92	down	down	correct
AIRC.US	Apartment Income REIT Corp	20240321	31.59	32.18	31.48	32.13	1290552	32.13	up	up	correct
AIT.US	Applied Industrial Technologies Inc	20240321	197.82	201.285	197.735	201.01	331200	201.01	up	up	correct
AIV.US	Apartment Investment and Management Company	20240321	7.71	7.855	7.7	7.81	983306	7.81	up	up	correct
AIZ.US	Assurant Inc	20240321	180.55	181.44	178.09	179.54	376555	179.54	down	down	correct
AIZN.US	Assurant Inc	20240321	22.64	22.83	22.64	22.7	85200	22.3719	up	up	correct
AJG.US	Arthur J. Gallagher & Co	20240321	255.69	255.69	250.13	250.3	1409089	250.3	down	down	correct
AJX.US	Great Ajax Corp	20240321	3.55	3.79	3.55	3.74	128252	3.74	up	up	correct
AJXA.US	Great Ajax Corp. 7.25 CV SR NT 24	20240321	25.295	25.3	25.29	25.3	3066	24.8465	up	up	correct
AKA.US	A.K.A. BRANDS HOLDING CORP.	20240321	9.96	10	9.9	9.92	3760	9.92	down	down	correct
AKO.US	B	20240321	15.76	15.76	15.33	15.36	7400	15.36	down	down	correct
AKR.US	Acadia Realty Trust	20240321	16.77	17.165	16.77	17.09	1073642	16.8996	up	up	correct
AL.US	PA	20240321	25.7	25.885	25.6301	25.78	22810	25.78	up	up	correct
ALB.US	Albemarle Corporation	20240321	125.85	127.565	124.12	124.86	2350942	124.86	down	down	correct
ALC.US	Alcon AG	20240321	84.09	84.44	83.85	83.91	783753	83.91	down	down	correct
ALCC.US	AltC Acquisition Corp.	20240321	10.79	10.7913	10.73	10.74	100891	10.74	down	down	correct
ALE.US	ALLETE Inc	20240321	58.03	59.24	57.865	58.45	370751	58.45	up	up	correct
ALEX.US	Alexander & Baldwin Inc	20240321	16.55	16.73	16.45	16.57	661233	16.57	up	up	correct
ALG.US	Alamo Group Inc	20240321	209.46	213.92	209.3445	213.51	69336	213.51	up	up	correct
ALIT.US	Alight Inc	20240321	10.16	10.35	10.025	10.32	8164372	10.32	up	up	correct
ALK.US	Alaska Air Group Inc	20240321	39.09	39.88	38.73	39.76	2569293	39.76	up	up	correct
ALL.US	The Allstate Corporation	20240321	160.11	162.73	159.71	162.17	1954599	162.17	up	up	correct
ALLE.US	Allegion plc	20240321	135.82	136.065	134.79	135.29	670392	135.29	down	down	correct
ALSN.US	Allison Transmission Holdings Inc	20240321	78.11	78.53	77.38	78.47	552085	78.47	up	up	correct
ALTG.US	PA	20240321	26.25	26.37	26.2333	26.2365	5854	26.2365	down	down	correct
ALV.US	Autoliv Inc	20240321	121.89	122.38	121.34	121.93	384738	121.93	up	up	correct
ALX.US	Alexander's Inc	20240321	215.2	218.65	215.2	217.8	7160	217.8	up	up	correct
AM.US	Antero Midstream Corporation	20240321	13.72	14	13.71	14	4019649	14	up	up	correct
AMAM.US	Ambrx Biopharma Inc.	20240321	0	0	0	0	0	0
AMBC.US	Ambac Financial Group Inc	20240321	15.19	15.26	15.07	15.15	255781	15.15	down	down	correct
AMBP.US	Ardagh Metal Packaging S.A	20240321	3.51	3.51	3.44	3.47	556373	3.47	down	down	correct
AMC.US	AMC Entertainment Holdings Inc	20240321	4.25	4.3	4.15	4.2	7592106	4.2	down	down	correct
AMCR.US	Amcor plc	20240321	9.22	9.3	9.17	9.28	4727612	9.28	up	up	correct
AME.US	AMETEK Inc	20240321	184.56	186.325	182.73	184.91	1051610	184.91	up	up	correct
AMG.US	Affiliated Managers Group Inc	20240321	163	165.09	163	163.72	295000	163.72	up	up	correct
AMH.US	PH	20240321	24.745	24.8	24.5	24.59	25349	24.59	down	down	correct
AMK.US	AssetMark Financial Holdings Inc	20240321	36.21	36.435	36.06	36.2	138879	36.2	down	down	correct
AMN.US	AMN Healthcare Services Inc	20240321	66	67.345	65.65	66.65	769705	66.65	up	up	correct
AMP.US	Ameriprise Financial Inc	20240321	431	437.225	429.71	435.73	543800	435.73	up	up	correct
AMPY.US	Amplify Energy Corp	20240321	6.43	6.5	6.4	6.46	447183	6.46	up	down	incorrect
AMR.US	Alpha Metallurgical Resources Inc	20240321	326.74	329.115	322.955	326.91	220255	326.91	up	down	incorrect
AMRC.US	Ameresco Inc	20240321	20.26	21.35	20.05	20.36	372529	20.36	up	down	incorrect
AMRX.US	Amneal Pharmaceuticals Inc	20240321	6.32	6.33	6.19	6.29	1029832	6.29	down	up	incorrect
AMT.US	American Tower Corporation (REIT)	20240321	195.86	196.55	193.66	193.94	2658145	193.94	down	up	incorrect
AMWL.US	American Well Corporation	20240321	0.9082	0.9399	0.8831	0.9118	2363938	0.9118	up	down	incorrect
AMX.US	América Móvil S.A.B. de C.V	20240321	19.15	19.15	18.635	18.69	848499	18.69	down	up	incorrect
AN.US	AutoNation Inc	20240321	162.55	166.6	162.46	165.29	719486	165.29	up	down	incorrect
ANET.US	Arista Networks Inc	20240321	299	305.63	295.01	304.6	2924281	304.6	up	down	incorrect
ANF.US	Abercrombie & Fitch Co	20240321	136.68	139.11	135.22	137.42	1498442	137.42	up	up	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20240321	8.23	8.31	8.23	8.28	326500	8.28	up	up	correct
AOMR.US	Angel Oak Mortgage Inc.	20240321	11.09	11.09	10.81	10.95	35951	10.95	down	down	correct
AON.US	Aon plc	20240321	325.65	328.31	324.01	326.52	831523	326.52	up	up	correct
AOS.US	A. O. Smith Corporation	20240321	87.83	89.96	87.83	89.88	758264	89.88	up	up	correct
AP.US	Ampco	20240321	2.57	2.57	2.41	2.45	23824	2.45	down	up	incorrect
APAM.US	Artisan Partners Asset Management Inc	20240321	44.21	45.28	44.2	44.76	346249	44.76	up	down	incorrect
APD.US	Air Products and Chemicals Inc	20240321	239.18	239.57	235.41	235.49	2328600	233.7754	down	up	incorrect
APG.US	APi Group Corporation	20240321	38.59	39.18	38.41	39	962675	39	up	down	incorrect
APH.US	Amphenol Corporation	20240321	113	114.8	112.97	114.41	3014335	114.41	up	down	incorrect
APLE.US	Apple Hospitality REIT Inc	20240321	16.58	16.8	16.54	16.74	1458561	16.6576	up	down	incorrect
AQN.US	Algonquin Power & Utilities Corp	20240321	6.04	6.15	6.01	6.09	3687936	5.9802	up	up	correct
AQNB.US	AQNB	20240321	25.04	25.1	24.95	24.97	34300	24.97	down	down	correct
AQNU.US	Algonquin Power & Utilities Corp Unit	20240321	20.54	21	20.42	20.88	33100	20.88	up	up	correct
AR.US	Antero Resources Corporation	20240321	26.64	27.17	26.57	26.87	3452671	26.87	up	up	correct
ARC.US	ARC Document Solutions Inc	20240321	2.6	2.6389	2.57	2.58	97453	2.58	down	down	correct
ARCH.US	Arch Resources Inc	20240321	163.9	166.71	162.57	164.89	469078	164.89	up	up	correct
ARCO.US	Arcos Dorados Holdings Inc	20240321	11.22	11.315	11.02	11.25	1486615	11.19	up	up	correct
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20240321	14.04	14.1	13.98	14	86600	14	down	down	correct
ARE.US	Alexandria Real Estate Equities Inc	20240321	127.21	129.75	126.46	128.59	959081	127.275	up	up	correct
ARES.US	Ares Management Corporation	20240321	135	137.88	134.06	136.58	1564477	136.58	up	up	correct
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20240321	23.39	23.39	23.2	23.32	12300	23.32	down	down	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20240321	11.31	11.64	11.27	11.55	1288602	11.1848	up	up	correct
ARL.US	American Realty Investors Inc	20240321	17.65	18.25	17.25	18.25	2200	18.25	up	up	correct
ARLO.US	Arlo Technologies Inc	20240321	12.77	13.07	12.535	13.03	1499790	13.03	up	up	correct
ARMK.US	Aramark	20240321	31.66	31.68	31.1	31.34	3716169	31.34	down	down	correct
AROC.US	Archrock Inc	20240321	19.39	19.79	19.35	19.79	1496400	19.79	up	up	correct
ARR.US	PC	20240321	21.29	21.29	21.16	21.2	13365	21.2	down	down	correct
ARW.US	Arrow Electronics Inc	20240321	119.99	122.625	119.545	122.22	496874	122.22	up	up	correct
ASA.US	ASA Gold and Precious Metals Limited	20240321	15.51	15.51	15.1111	15.19	57322	15.19	down	down	correct
ASAI.US	Sendas Distribuidora S.A.	20240321	14.98	15.015	14.75	14.98	198607	14.98
ASAN.US	Asana Inc	20240321	15.55	15.995	15.508	15.59	1938517	15.59	up	up	correct
ASB.US	PF	20240321	19.62	20.01	19.61	20.01	6606	20.01	up	up	correct
ASC.US	Ardmore Shipping Corporation	20240321	16.45	16.73	16.415	16.71	415363	16.71	up	up	correct
ASG.US	Liberty All	20240321	5.47	5.49	5.43	5.46	416300	5.46	down	down	correct
ASGI.US	Aberdeen Standard Global Infrastructure Income Fund	20240321	17.85	17.86	17.64	17.67	82600	17.67	down	down	correct
ASGN.US	ASGN Incorporated	20240321	104.99	106.42	104.39	104.44	282157	104.44	down	down	correct
ASH.US	Ashland Global Holdings Inc	20240321	97.45	97.45	95.86	96.11	388021	96.11	down	down	correct
ASIX.US	AdvanSix Inc	20240321	27.28	27.48	26.8001	27.19	141645	27.19	down	down	correct
ASPN.US	Aspen Aerogels Inc	20240321	15.2	16.2	15.2	16.03	841844	16.03	up	up	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20240321	308.45	308.7	302.45	304.54	22863	304.54	down	up	incorrect
ASX.US	ASE Technology Holding Co. Ltd	20240321	11.42	11.53	11.32	11.35	7992068	11.35	down	up	incorrect
ATEN.US	A10 Networks Inc	20240321	13.65	14.03	13.635	13.8	635398	13.8	up	down	incorrect
ATGE.US	Adtalem Global Education Inc	20240321	49.77	50.12	49.39	49.92	349428	49.92	up	down	incorrect
ATH.US	PD	20240321	18.97	19.2	18.97	19.15	48875	19.15	up	down	incorrect
ATHM.US	Autohome Inc	20240321	26.01	26.58	25.87	26.54	467274	26.54	up	down	incorrect
ATI.US	Allegheny Technologies Incorporated	20240321	49.08	49.43	48.57	48.81	1283814	48.81	down	up	incorrect
ATKR.US	Atkore Inc	20240321	185.81	189.3927	185.55	186.27	379617	186.27	up	down	incorrect
ATO.US	Atmos Energy Corporation	20240321	116.67	117.18	116.1	116.83	473812	116.83	up	up	correct
ATR.US	AptarGroup Inc	20240321	140.31	141.6	139.2997	141.14	255837	141.14	up	up	correct
ATUS.US	Altice USA Inc	20240321	2.77	2.839	2.59	2.6	2526365	2.6	down	down	correct
AU.US	AngloGold Ashanti Limited	20240321	21.5	21.81	20.84	21.16	2785634	21.16	down	down	correct
AUST.US	Austin Gold Corp.	20240321	1.28	1.29	1.04	1.1	173355	1.1	down	down	correct
AVA.US	Avista Corporation	20240321	33.75	34.64	33.75	33.8	565421	33.8	up	down	incorrect
AVAL.US	Grupo Aval Acciones y Valores S.A	20240321	2.17	2.25	2.17	2.24	123784	2.2299	up	down	incorrect
AVB.US	AvalonBay Communities Inc	20240321	184.52	186.22	183.175	184.79	570231	183.0512	up	down	incorrect
AVD.US	American Vanguard Corporation	20240321	13.13	13.1663	12.66	12.79	218589	12.7596	down	up	incorrect
AVK.US	Advent Convertible and Income Fund	20240321	11.9	11.97	11.89	11.94	105500	11.94	up	down	incorrect
AVNS.US	Avanos Medical Inc	20240321	19.7	19.94	19.44	19.49	205046	19.49	down	down	correct
AVNT.US	Avient Corporation	20240321	41.77	42.37	41.665	41.91	477626	41.91	up	up	correct
AVY.US	Avery Dennison Corporation	20240321	217	219.76	216.13	218.63	284620	218.63	up	up	correct
AWF.US	AllianceBernstein Global High Income Fund	20240321	10.58	10.62	10.54	10.61	265200	10.61	up	up	correct
AWI.US	Armstrong World Industries Inc	20240321	123.87	125.45	123.315	124.75	836448	124.75	up	up	correct
AWK.US	American Water Works Company Inc	20240321	118.98	120.17	118.06	118.21	1025956	118.21	down	down	correct
AWP.US	Aberdeen Global Premier Properties Fund	20240321	3.78	3.82	3.78	3.81	254000	3.81	up	up	correct
AWR.US	American States Water Company	20240321	71.55	72.405	71.44	71.49	217475	71.49	down	down	correct
AX.US	Axos Financial Inc	20240321	53.74	54.64	52.75	53.43	475403	53.43	down	down	correct
AXL.US	American Axle & Manufacturing Holdings Inc	20240321	7.15	7.54	7.15	7.33	2486715	7.33	up	up	correct
AXP.US	American Express Company	20240321	229.11	231.69	228.99	229.12	3523879	229.12	up	up	correct
AXR.US	AMREP Corporation	20240321	23.6	23.8	22.315	22.7	7095	22.7	down	down	correct
AXS.US	PE	20240321	22.49	22.76	22.49	22.76	30652	22.76	up	up	correct
AXTA.US	Axalta Coating Systems Ltd	20240321	33.62	33.835	33.525	33.74	2240324	33.74	up	up	correct
AYI.US	Acuity Brands Inc	20240321	267.76	270.2	266.62	269.25	257000	269.25	up	up	correct
AZEK.US	The AZEK Company Inc	20240321	50	50.545	49.72	50.1	1609209	50.1	up	up	correct
AZO.US	AutoZone Inc	20240321	3185.1	3236.13	3160.15	3210.4	123537	3210.4	up	up	correct
AZUL.US	Azul S.A	20240321	8.6	8.695	8.4487	8.58	957545	8.58	down	down	correct
AZZ.US	AZZ Inc	20240321	79.61	82.1	79.015	82.06	276691	82.06	up	up	correct
B.US	Barnes Group Inc	20240321	37.01	37.44	36.91	37	263213	37	down	down	correct
BA.US	The Boeing Company	20240321	189.79	190.3843	187.55	187.7	7436385	187.7	down	down	correct
BABA.US	Alibaba Group Holding Limited	20240321	74.3	74.74	73.77	73.83	11860660	73.83	down	down	correct
BAC.US	PP	20240321	19.07	19.1899	19.07	19.09	32993	19.09	up	up	correct
BAH.US	Booz Allen Hamilton Holding Corporation	20240321	147.25	148.43	146.22	148.25	439300	148.25	up	up	correct
BAK.US	Braskem S.A	20240321	10.53	10.68	10.32	10.66	2383847	10.66	up	up	correct
BALY.US	Bally's Corporation	20240321	13.49	13.98	13.33	13.51	360517	13.51	up	up	correct
BAM.US	Brookfield Asset Management Inc	20240321	42.2	43	41.96	42.65	1326053	42.65	up	up	correct
BAP.US	Credicorp Ltd	20240321	177.93	179.53	176.05	177.67	180118	177.67	down	up	incorrect
BARK.US	Original Bark Co	20240321	1.38	1.4	1.325	1.35	663550	1.35	down	up	incorrect
BAX.US	Baxter International Inc	20240321	41.98	42.35	41.48	42.01	3736113	42.01	up	down	incorrect
BB.US	BlackBerry Limited	20240321	2.64	2.83	2.64	2.78	12281580	2.78	up	down	incorrect
BBAR.US	Banco BBVA Argentina S.A	20240321	8.3	8.51	7.94	8.33	1489509	8.33	up	down	incorrect
BBD.US	Banco Bradesco S.A	20240321	2.87	2.88	2.83	2.83	5425022	2.83	down	up	incorrect
BBDC.US	Barings BDC Inc	20240321	9.1	9.2074	9.1	9.15	611649	9.15	up	up	correct
BBDO.US	Banco Bradesco S.A	20240321	2.63	2.63	2.57	2.57	28749	2.57	down	down	correct
BBN.US	BlackRock Taxable Municipal Bond Trust	20240321	16.41	16.41	16.3	16.36	117700	16.36	down	down	correct
BBU.US	Brookfield Business Partners L.P	20240321	22.12	22.5	22.12	22.5	7412	22.5	up	up	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20240321	11.74	11.78	11.675	11.69	2978503	11.69	down	down	correct
BBW.US	Build	20240321	28.91	29.22	28.53	28.85	159474	28.6553	down	down	correct
BBWI.US	Bath Body Works Inc	20240321	48	48.67	47.93	48.27	1666686	48.27	up	up	correct
BBY.US	Best Buy Co. Inc	20240321	78.57	80.73	78.57	80.44	4898114	80.44	up	up	correct
BC.US	PC	20240321	25.49	25.69	25.4408	25.69	22623	25.69	up	up	correct
BCAT.US	BlackRock Capital Allocation Trust	20240321	15.98	16.2	15.96	16.15	275700	16.15	up	up	correct
BCC.US	Boise Cascade Company	20240321	147.95	152.285	146.95	152.15	511970	152.15	up	up	correct
BCE.US	BCE Inc	20240321	34.3	34.525	34.16	34.17	1776943	34.17	down	down	correct
BCH.US	Banco de Chile	20240321	21	21.38	20.932	21.25	544646	21.25	up	up	correct
BCO.US	The Brink's Company	20240321	87	88.445	87	87.46	165335	87.46	up	up	correct
BCS.US	Barclays PLC	20240321	9.34	9.48	9.33	9.36	20584590	9.36	up	up	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20240321	8.97	9.05	8.97	9.04	250600	9.04	up	up	correct
BDC.US	Belden Inc	20240321	91.99	93.58	91.535	92.68	365703	92.68	up	up	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20240321	8.18	8.27	8.18	8.27	486900	8.27	up	up	correct
BDN.US	Brandywine Realty Trust	20240321	4.75	4.895	4.67	4.71	5422392	4.71	down	down	correct
BDX.US	Becton Dickinson and Company	20240321	238.96	241.98	237.69	241.62	1357056	241.62	up	up	correct
BE.US	Bloom Energy Corporation	20240321	9.64	10	9.53	9.82	3512908	9.82	up	up	correct
BEDU.US	Bright Scholar Education Holdings Limited	20240321	2.11	2.145	2.01	2.09	3513	2.09	down	down	correct
BEKE.US	KE Holdings Inc	20240321	14.12	14.38	14.03	14.03	6097121	14.03	down	down	correct
BEN.US	Franklin Resources Inc	20240321	27.65	28.0711	27.405	27.85	3043095	27.5306	up	up	correct
BEP.US	PA	20240321	18.99	18.99	18.78	18.9599	8196	18.9599	down	down	correct
BEPH.US	BEPH	20240321	17.7	17.73	17.32	17.4	55600	17.4	down	down	correct
BERY.US	Berry Global Group Inc	20240321	59.15	59.43	58.52	59.3	1017246	59.3	up	up	correct
BEST.US	BEST Inc	20240321	2.16	2.28	2.16	2.28	3498	2.28	up	up	correct
BF.US	B	20240321	52.44	52.67	51.62	51.64	1669600	51.64	down	down	correct
BFAM.US	Bright Horizons Family Solutions Inc	20240321	114.91	115.46	114.13	114.79	225470	114.79	down	down	correct
BFK.US	BlackRock Municipal Income Trust	20240321	10.37	10.37	10.32	10.32	46500	10.32	down	down	correct
BFS.US	Saul Centers Inc	20240321	37.86	38.11	37.4429	37.9	76018	37.9	up	up	correct
BFZ.US	BlackRock California Municipal Income Trust	20240321	11.86	11.91	11.67	11.69	186900	11.69	down	down	correct
BG.US	Bunge Limited	20240321	98.09	100.36	97.47	100.11	2074829	100.11	up	up	correct
BGH.US	Barings Global Short Duration High Yield Fund	20240321	14.23	14.28	14.2	14.21	28200	14.21	down	down	correct
BGR.US	BlackRock Energy and Resources Trust	20240321	12.91	12.99	12.91	12.98	62700	12.98	up	up	correct
BGS.US	B&G Foods Inc	20240321	11.05	11.45	10.9	11.25	1114872	11.0608	up	up	correct
BGSF.US	BGSF Inc	20240321	10.29	10.335	10.21	10.21	11788	10.21	down	down	correct
BGT.US	BlackRock Floating Rate Income Trust	20240321	13.24	13.24	12.94	12.95	137800	12.95	down	down	correct
BGY.US	BlackRock Enhanced International Dividend Trust	20240321	5.49	5.53	5.49	5.52	288900	5.52	up	up	correct
BH.US	Biglari Holdings Inc	20240321	198.4	203.9153	198.4	202.69	3466	202.69	up	up	correct
BHC.US	Bausch Health Companies Inc	20240321	9.54	9.625	9.43	9.5	1684267	9.5	down	down	correct
BHE.US	Benchmark Electronics Inc	20240321	29.05	29.51	28.69	29.25	448118	29.0852	up	up	correct
BHK.US	BlackRock Core Bond Trust	20240321	10.74	10.74	10.67	10.69	145500	10.69	down	down	correct
BHLB.US	Berkshire Hills Bancorp Inc	20240321	22.23	22.61	22.23	22.44	226996	22.44	up	up	correct
BHP.US	BHP Group	20240321	58.32	58.49	57.835	57.89	1786307	57.89	down	down	correct
BHR.US	PD	20240321	18.61	19.65	18.61	19.16	3710	18.6481	up	up	correct
BHV.US	BlackRock Virginia Municipal Bond Trust	20240321	11.03	11.09	10.96	10.96	4500	10.96	down	down	correct
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20240321	60.17	60.4612	55.85	55.88	1791811	55.88	down	down	correct
BIG.US	Big Lots Inc	20240321	3.94	4.17	3.9	4.02	1535759	4.02	up	up	correct
BIGZ.US	Blackrock Innovation & Growth Trust	20240321	7.98	8.075	7.98	8.06	597600	8.06	up	up	correct
BILL.US	Bill.com Holdings Inc	20240321	67.25	68.76	66.49	66.5	1729859	66.5	down	down	correct
BIO.US	Bio	20240321	339.65	352.565	337.25	351.99	210996	351.99	up	up	correct
BIP.US	PB	20240321	18.64	18.81	18.49	18.49	18119	18.49	down	down	correct
BIPC.US	Brookfield Infrastructure Corporation	20240321	34.56	35	34.12	34.46	487611	34.46	down	down	correct
BIPH.US	Safeplus International Holdings Limited	20240321	19.28	19.365	19.102	19.14	12000	19.14	down	down	correct
BIT.US	BlackRock Multi	20240321	15.71	15.74	15.69	15.7	91400	15.7	down	down	correct
BJ.US	BJ's Wholesale Club Holdings Inc	20240321	77.45	78.29	76.56	78.26	1320649	78.26	up	up	correct
BK.US	The Bank of New York Mellon Corporation	20240321	56.49	57.345	56.39	57.28	3447324	57.28	up	up	correct
BKD.US	Brookdale Senior Living Inc	20240321	6.4	6.71	6.38	6.5	2070835	6.5	up	up	correct
BKE.US	The Buckle Inc	20240321	38.51	40.38	38.51	39.2	415467	39.2	up	up	correct
BKH.US	Black Hills Corporation	20240321	52.2	52.76	51.885	52.04	662749	52.04	down	down	correct
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20240321	12.32	12.33	12.26	12.33	41200	12.33	up	down	incorrect
BKT.US	BlackRock Income Trust Inc	20240321	11.89	11.9	11.77	11.78	79700	11.78	down	up	incorrect
BKU.US	BankUnited Inc	20240321	27.53	28.19	27.005	27.6	804817	27.6	up	down	incorrect
BLD.US	TopBuild Corp	20240321	431.06	441.39	430.055	439.12	265286	439.12	up	down	incorrect
BLDR.US	Builders FirstSource Inc	20240321	209.25	214.7	208.9962	211.12	1138854	211.12	up	down	incorrect
BLE.US	BlackRock Municipal Income Trust II	20240321	10.87	10.88	10.79	10.79	76000	10.79	down	up	incorrect
BLK.US	BlackRock Inc	20240321	823.53	844.64	822.22	842.06	643470	842.06	up	down	incorrect
BLND.US	Blend Labs Inc.	20240321	3.33	3.35	3.04	3.06	2541820	3.06	down	down	correct
BLW.US	BlackRock Limited Duration Income Trust	20240321	14.04	14.05	13.99	14.01	77400	14.01	down	down	correct
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20240321	29.38	29.6901	29.2	29.21	216481	29.21	down	down	correct
BMA.US	Banco Macro S.A	20240321	49	51.13	47.47	50.69	523445	50.69	up	up	correct
BME.US	BlackRock Health Sciences Trust	20240321	40.91	41.22	40.91	40.98	37000	40.98	up	up	correct
BMEZ.US	BlackRock Health Sciences Trust II	20240321	16.15	16.3	16.13	16.26	202600	16.26	up	up	correct
BMI.US	Badger Meter Inc	20240321	158.33	161.38	157.55	159.05	143166	159.05	up	up	correct
BML.US	PL	20240321	22.5564	22.6695	22.48	22.58	15593	22.58	up	up	correct
BMO.US	Bank of Montreal	20240321	96.36	97.0299	95.98	96.44	413046	96.44	up	up	correct
BMY.US	Bristol	20240321	51.91	52.65	51.56	51.59	12625070	51.59	down	down	correct
BNED.US	Barnes & Noble Education Inc	20240321	0.61	0.62	0.5851	0.5924	192243	0.5924	down	down	correct
BNL.US	Broadstone Net Lease Inc	20240321	15.19	15.31	15.07	15.16	1056731	14.8754	down	down	correct
BNS.US	The Bank of Nova Scotia	20240321	50.38	50.87	50.37	50.5	1299301	50.5	up	up	correct
BNY.US	BlackRock New York Municipal Income Trust	20240321	10.7	10.7	10.59	10.61	42400	10.61	down	down	correct
BOE.US	BlackRock Enhanced Global Dividend Trust	20240321	10.44	10.46	10.41	10.43	119900	10.43	down	down	correct
BOH.US	PA	20240321	16.86	17.05	16.86	16.96	7344	16.96	up	up	correct
BOOT.US	Boot Barn Holdings Inc	20240321	87.46	88.07	86.07	86.81	514293	86.81	down	down	correct
BORR.US	Borr Drilling Limited	20240321	6.94	6.99	6.88	6.95	1465300	6.95	up	up	correct
BOX.US	Box Inc	20240321	28.48	28.54	28.27	28.34	2064974	28.34	down	down	correct
BP.US	BP p.l.c	20240321	37.93	38.04	37.66	37.73	8087477	37.73	down	down	correct
BPT.US	BP Prudhoe Bay Royalty Trust	20240321	2.44	2.4472	2.35	2.39	37501	2.39	down	down	correct
BQ.US	Boqii Holding Limited	20240321	0.26	0.27	0.249	0.251	53300	0.251	down	down	correct
BR.US	Broadridge Financial Solutions Inc	20240321	204.59	206.595	203.865	206.05	340129	206.05	up	up	correct
BRBR.US	BellRing Brands Inc	20240321	59.97	62.3	59.91	61.22	1174624	61.22	up	up	correct
BRC.US	Brady Corporation	20240321	57.85	58.735	57.7025	58.59	317736	58.59	up	up	correct
BRDG.US	Bridge Investment Group Holdings Inc	20240321	6.52	6.84	6.505	6.7	452041	6.7	up	up	correct
BRFS.US	BRF S.A	20240321	3.39	3.4071	3.32	3.37	2168780	3.37	down	down	correct
BRK.US	B	20240321	416.7	417.83	413.51	413.78	3401600	413.78	down	down	correct
BRO.US	Brown & Brown Inc	20240321	86.57	86.95	85.945	86.04	1174624	86.04	down	up	incorrect
BROS.US	Dutch Bros Inc.	20240321	34.25	36.17	34.25	35.62	2370714	35.62	up	down	incorrect
BRSP.US	Brightspire Capital Inc	20240321	6.93	7.04	6.91	6.98	675600	6.7768	up	down	incorrect
BRT.US	BRT Apartments Corp	20240321	16.5	16.75	16.4001	16.74	46040	16.4843	up	down	incorrect
BRW.US	Voya Prime Rate Trust	20240321	7.23	7.23	7.18	7.2	156400	7.2	down	up	incorrect
BRX.US	Brixmor Property Group Inc	20240321	22.9	23.355	22.83	23.26	2836348	23.26	up	down	incorrect
BSAC.US	Banco Santander	20240321	19.51	19.68	19.5	19.53	249844	19.53	up	down	incorrect
BSBR.US	Banco Santander (Brasil) S.A	20240321	5.72	5.72	5.64	5.66	249451	5.66	down	down	correct
BSIG.US	BrightSphere Investment Group Inc	20240321	22.8	22.98	22.59	22.61	188691	22.61	down	down	correct
BSM.US	Black Stone Minerals L.P	20240321	15.75	15.79	15.67	15.72	295673	15.72	down	down	correct
BST.US	BlackRock Science and Technology Trust	20240321	36.85	36.92	36.41	36.69	83400	36.69	down	down	correct
BSTZ.US	BlackRock Science and Technology Trust II	20240321	18.65	18.68	18.56	18.64	174600	18.64	down	down	correct
BTA.US	BlackRock Long	20240321	10.15	10.15	10.07	10.1	32000	10.1	down	down	correct
BTCM.US	BIT Mining Limited	20240321	3.19	3.19	2.8801	2.96	161360	2.96	down	down	correct
BTI.US	British American Tobacco p.l.c	20240321	30.32	30.4	30.09	30.15	5067911	30.15	down	down	correct
BTO.US	John Hancock Financial Opportunities Fund	20240321	27.79	28.5	27.79	28.3	53900	28.3	up	down	incorrect
BTT.US	Blackrock Municipal 2030 Target Term Trust	20240321	21.05	21.1	21.01	21.01	94700	21.01	down	up	incorrect
BTU.US	Peabody Energy Corporation	20240321	24.5	24.8	24.38	24.49	2041273	24.49	down	up	incorrect
BTZ.US	BlackRock Credit Allocation Income Trust	20240321	10.74	10.75	10.65	10.67	261200	10.67	down	up	incorrect
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20240321	21.29	21.53	21.24	21.49	49200	21.49	up	down	incorrect
BUR.US	Burford Capital Limited	20240321	14.99	15.05	14.645	15.01	1129399	15.01	up	down	incorrect
BURL.US	Burlington Stores Inc	20240321	228.25	230.0713	225.86	227.32	799929	227.32	down	up	incorrect
BV.US	BrightView Holdings Inc	20240321	10.84	11.24	10.82	11.17	605713	11.17	up	down	incorrect
BVN.US	Compañía de Minas Buenaventura S.A.A	20240321	17.47	17.49	17.015	17.11	2552860	17.11	down	down	correct
BW.US	PA	20240321	9.12	9.55	8.51	8.63	39264	8.63	down	down	correct
BWA.US	BorgWarner Inc	20240321	32.91	33.43	32.89	33.4	2801400	33.4	up	up	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20240321	8.52	8.58	8.52	8.53	21300	8.53	up	up	correct
BWSN.US	BWSN	20240321	14.66	15.075	13.99	14	56900	14	down	down	correct
BWXT.US	BWX Technologies Inc	20240321	100.98	101.93	100.4401	101.75	362422	101.75	up	up	correct
BX.US	The Blackstone Group Inc	20240321	128.9	133.56	128.71	131.66	4003369	131.66	up	up	correct
BXC.US	BlueLinx Holdings Inc	20240321	128.28	132.21	126.7826	131.25	72895	131.25	up	up	correct
BXMT.US	Blackstone Mortgage Trust Inc	20240321	20.22	20.5001	20.15	20.3	2505147	19.6707	up	down	incorrect
BXMX.US	Nuveen S&P 500 Buy	20240321	13.09	13.16	13.07	13.12	312400	13.12	up	down	incorrect
BXP.US	Boston Properties Inc	20240321	65.01	66.95	64.95	66.11	1326595	65.0491	up	down	incorrect
BXSL.US	Blackstone Secured Lending Fund	20240321	30.75	31.02	30.6	30.92	892200	30.1623	up	down	incorrect
BY.US	Byline Bancorp Inc	20240321	20.88	21.07	20.775	21.02	78583	21.02	up	down	incorrect
BYD.US	Boyd Gaming Corporation	20240321	64.15	64.39	63.64	63.7	621903	63.7	down	up	incorrect
BYM.US	BlackRock Municipal Income Quality Trust	20240321	11.6	11.6	11.51	11.53	51800	11.53	down	up	incorrect
BZH.US	Beazer Homes USA Inc	20240321	32.01	32.3335	31.815	31.87	262351	31.87	down	up	incorrect
C.US	PN	20240321	29.44	29.535	29.42	29.47	76486	29.47	up	down	incorrect
CAAP.US	Corporación América Airports S.A	20240321	16.15	16.2	14.8519	15.72	379997	15.72	down	up	incorrect
CABO.US	Cable One Inc	20240321	443.64	452.72	440.57	442.87	51861	442.87	down	down	correct
CACI.US	CACI International Inc	20240321	369.75	372.87	368.45	372.58	100788	372.58	up	up	correct
CAE.US	CAE Inc	20240321	20.6	20.8	20.07	20.09	557176	20.09	down	down	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20240321	12.04	12.04	11.99	12.02	47300	12.02	down	down	correct
CAG.US	Conagra Brands Inc	20240321	28.8	29	28.64	28.95	4767555	28.95	up	up	correct
CAH.US	Cardinal Health Inc	20240321	111.9	112.7	110.95	112.53	2159138	112.0294	up	up	correct
CAL.US	Caleres Inc	20240321	40.42	41.94	40.16	41.11	639192	41.0371	up	up	correct
CALX.US	Calix Inc	20240321	34.2	34.81	34	34.08	653678	34.08	down	down	correct
CANG.US	Cango Inc	20240321	1.47	1.4999	1.46	1.46	24523	1.46	down	down	correct
CAPL.US	CrossAmerica Partners LP	20240321	22.7	22.81	22.4557	22.72	14071	22.72	up	up	correct
CARR.US	Carrier Global Corporation	20240321	59.11	60.54	58.83	59.82	5456196	59.82	up	up	correct
CARS.US	Cars.com Inc	20240321	17.28	17.35	16.8	17.18	1335010	17.18	down	down	correct
CAT.US	Caterpillar Inc	20240321	357.67	365.2	356.72	364.56	2616273	364.56	up	up	correct
CATO.US	The Cato Corporation	20240321	6.21	6.3	5.65	5.76	446073	5.5864	down	down	correct
CB.US	Chubb Limited	20240321	257.59	257.9999	255.84	256.31	2748117	256.31	down	down	correct
CBD.US	Companhia Brasileira de Distribuição	20240321	0.67	0.67	0.637	0.637	279732	0.637	down	down	correct
CBH.US	AllianzGI Convertible & Income 2024 Target Term Fund	20240321	8.79	8.819	8.78	8.8	70700	8.8	up	up	correct
CBRE.US	CBRE Group Inc	20240321	96.04	98.64	95.88	98.12	1845170	98.12	up	up	correct
CBT.US	Cabot Corporation	20240321	91.17	91.17	90.27	90.35	260001	90.35	down	down	correct
CBU.US	Community Bank System Inc	20240321	46.23	46.77	46.06	46.26	271388	46.26	up	up	correct
CBZ.US	CBIZ Inc	20240321	76.98	78.53	76.78	78.11	259430	78.11	up	down	incorrect
CC.US	The Chemours Company	20240321	27.51	27.67	27.08	27.26	1201906	27.26	down	up	incorrect
CCI.US	Crown Castle International Corp. (REIT)	20240321	105.09	105.44	103.435	103.66	3337899	103.66	down	up	incorrect
CCJ.US	Cameco Corporation	20240321	42.44	43	42	42.64	3030436	42.64	up	down	incorrect
CCK.US	Crown Holdings Inc	20240321	77.69	77.81	77.1	77.75	1210950	77.75	up	down	incorrect
CCL.US	Carnival Corporation & plc	20240321	17.07	17.28	16.87	17.02	31116830	17.02	down	up	incorrect
CCM.US	Concord Medical Services Holdings Limited	20240321	0.4	0.43	0.3818	0.43	2200	0.43	up	up	correct
CCO.US	Clear Channel Outdoor Holdings Inc	20240321	1.61	1.64	1.53	1.58	4899571	1.58	down	down	correct
CCS.US	Century Communities Inc	20240321	91.07	92.34	90.99	91.46	279396	91.46	up	up	correct
CCU.US	Compañía Cervecerías Unidas S.A	20240321	12.08	12.08	11.94	11.96	149982	11.96	down	down	correct
CDE.US	Coeur Mining Inc	20240321	3.39	3.5	3.37	3.4	7907336	3.4	up	up	correct
CDR.US	PC	20240321	13.85	14	13.85	14	5156	14	up	up	correct
CDRE.US	Cadre Holdings Inc.	20240321	35.16	35.685	34.6	34.99	387240	34.99	down	down	correct
CE.US	Celanese Corporation	20240321	166.6	168.59	165.04	168.34	721267	168.34	up	up	correct
CEE.US	The Central and Eastern Europe Fund Inc	20240321	9.5	9.61	9.4	9.49	33900	9.49	down	down	correct
CEIX.US	CONSOL Energy Inc	20240321	84	85.54	83.22	85.53	428910	85.53	up	up	correct
CEM.US	ClearBridge MLP and Midstream Fund Inc	20240321	44.64	45.22	44.52	44.72	36900	44.72	up	up	correct
CEPU.US	Central Puerto S.A	20240321	9.41	9.71	8.96	9.66	999929	9.66	up	up	correct
CF.US	CF Industries Holdings Inc	20240321	86.39	86.85	85.19	85.65	2275600	85.65	down	down	correct
CFG.US	PE	20240321	21.3	21.68	21.3	21.5208	34328	21.5208	up	up	correct
CGA.US	China Green Agriculture Inc	20240321	3.32	3.32	3.0593	3.28	2632	3.28	down	down	correct
CGAU.US	Centerra Gold Inc	20240321	5.88	5.9499	5.76	5.77	385796	5.77	down	down	correct
CHCT.US	Community Healthcare Trust Incorporated	20240321	26.88	27.02	26.61	26.94	111160	26.94	up	up	correct
CHD.US	Church & Dwight Co. Inc	20240321	102.79	104.19	102.28	103.88	1047169	103.88	up	up	correct
CHE.US	Chemed Corporation	20240321	643.31	646.008	642.14	643.91	62198	643.91	up	up	correct
CHGG.US	Chegg Inc	20240321	8.05	8.15	7.945	8.02	1896622	8.02	down	down	correct
CHH.US	Choice Hotels International Inc	20240321	130.15	130.735	129.42	130.05	491606	130.05	down	down	correct
CHMI.US	PB	20240321	24.6	24.6	24.5	24.5	2914	23.9869	down	down	correct
CHN.US	The China Fund Inc	20240321	10.14	10.14	10.05	10.06	16700	10.06	down	down	correct
CHRB.US	CHRB	20240321	17.48	17.48	17.48	17.48	279	17.48
CHT.US	Chunghwa Telecom Co. Ltd	20240321	38.56	38.67	38.36	38.39	86391	38.39	down	down	correct
CHWY.US	Chewy Inc	20240321	16.75	17.285	15.91	15.92	31848891	15.92	down	down	correct
CI.US	Cigna Corporation	20240321	354.11	355.35	352.71	353.72	1290842	353.72	down	down	correct
CIA.US	Citizens Inc	20240321	2.1	2.24	1.96	1.97	77050	1.97	down	down	correct
CIB.US	Bancolombia S.A	20240321	33.98	34.6	33.37	34.55	383396	33.6487	up	up	correct
CIEN.US	Ciena Corporation	20240321	50.82	51.34	50.26	50.69	1397038	50.69	down	down	correct
CIF.US	MFS Intermediate High Income Fund	20240321	1.71	1.73	1.71	1.72	34900	1.72	up	up	correct
CIG.US	Companhia Energética de Minas Gerais	20240321	2.37	2.39	2.35	2.36	2739249	2.3269	down	down	correct
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20240321	19.57	19.57	19.38	19.4	83600	19.4	down	down	correct
CIM.US	PD	20240321	24	24.1	23.9086	23.91	31126	23.91	down	down	correct
CINT.US	CI&T Inc	20240321	4.28	4.35	4.19	4.33	39005	4.33	up	up	correct
CIO.US	PA	20240321	18.29	18.61	18.15	18.15	5846	18.15	down	down	correct
CION.US	Cion Investment Corp	20240321	10.58	10.69	10.5301	10.65	413820	10.65	up	up	correct
CL.US	Colgate	20240321	88.35	89.11	87.92	88.77	3416197	88.77	up	up	correct
CLB.US	Core Laboratories N.V	20240321	16.52	16.88	16.49	16.86	287466	16.86	up	up	correct
CLDT.US	PA	20240321	22.35	22.35	21.55	21.55	2253	21.1481	down	down	correct
CLF.US	Cleveland	20240321	21.37	21.565	21.1801	21.41	5387348	21.41	up	up	correct
CLH.US	Clean Harbors Inc	20240321	194.06	197.21	194.06	195.63	355299	195.63	up	up	correct
CLPR.US	Clipper Realty Inc	20240321	4.69	4.75	4.49	4.63	70615	4.5344	down	down	correct
CLS.US	Celestica Inc	20240321	45.25	47.26	44.86	47.05	2599099	47.05	up	up	correct
CLVT.US	PA	20240321	30	30.285	29.68	29.78	12711	29.78	down	down	correct
CLW.US	Clearwater Paper Corporation	20240321	41.6	42.48	41.545	42.35	192879	42.35	up	up	correct
CLX.US	The Clorox Company	20240321	150	150	146.43	147.66	2069427	147.66	down	down	correct
CM.US	Canadian Imperial Bank of Commerce	20240321	50.46	50.92	50.33	50.64	1506130	49.9732	up	up	correct
CMA.US	Comerica Incorporated	20240321	52.18	54.4	52.18	52.9	2320803	52.9	up	up	correct
CMC.US	Commercial Metals Company	20240321	58	59.81	55.5	59	3008072	58.8178	up	up	correct
CMCM.US	Cheetah Mobile Inc	20240321	2.43	2.475	2.25	2.29	37404	2.29	down	up	incorrect
CMG.US	Chipotle Mexican Grill Inc	20240321	2952.8	2952.8	2892	2904.98	319106	2904.98	down	up	incorrect
CMI.US	Cummins Inc	20240321	288	297.11	287.625	291.4	9861280	291.4	up	down	incorrect
CMP.US	Compass Minerals International Inc	20240321	17.81	17.99	17.25	17.8	611088	17.8	down	down	correct
CMRE.US	PE	20240321	26.53	26.6	26.5	26.55	10280	26.55	up	up	correct
CMS.US	PC	20240321	20.55	20.87	20.43	20.87	28996	20.6122	up	up	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20240321	24.95	24.95	24.87	24.87	7100	24.87	down	down	correct
CMSC.US	CMS Energy Corp	20240321	25.25	25.3515	25.25	25.29	11430	24.9188	up	up	correct
CMSD.US	CMS Energy Corp	20240321	25.2	25.31	25.04	25.17	36500	25.17	down	down	correct
CMTG.US	Claros Mortgage Trust Inc.	20240321	9.84	10.05	9.83	9.95	241400	9.6868	up	up	correct
CMU.US	MFS High Yield Municipal Trust	20240321	3.32	3.33	3.31	3.32	37400	3.32
CNA.US	CNA Financial Corporation	20240321	44.27	44.42	43.82	43.9	188110	43.9	down	down	correct
CNC.US	Centene Corporation	20240321	77.22	77.61	76.5	77.18	3042075	77.18	down	down	correct
CNF.US	CNFinance Holdings Limited	20240321	2.18	2.18	2.1	2.14	5483	2.14	down	down	correct
CNHI.US	CNH Industrial N.V	20240321	12.66	12.89	12.63	12.85	12899500	12.85	up	up	correct
CNI.US	Canadian National Railway Company	20240321	132.01	134.02	131.83	132.83	1438883	132.83	up	up	correct
CNK.US	Cinemark Holdings Inc	20240321	17.88	18.08	17.74	17.81	1525736	17.81	down	down	correct
CNM.US	Core & Main Inc	20240321	56.34	57.92	55.61	57.88	2899139	57.88	up	up	correct
CNMD.US	CONMED Corporation	20240321	76.39	76.575	74.7988	75.36	736635	75.36	down	down	correct
CNNE.US	Cannae Holdings Inc	20240321	22.5	22.57	22.43	22.52	789177	22.52	up	up	correct
CNO.US	PA	20240321	21.5	22.296	20.9	22.296	50471	22.296	up	up	correct
CNP.US	CenterPoint Energy Inc	20240321	28.13	28.29	27.98	27.99	4346909	27.99	down	down	correct
CNQ.US	Canadian Natural Resources Limited	20240321	73.9	74.52	73.62	74.27	1811527	74.27	up	up	correct
CNS.US	Cohen & Steers Inc	20240321	73.46	76.435	73.46	76.1	153623	76.1	up	up	correct
CNX.US	CNX Resources Corporation	20240321	22.41	22.72	22.25	22.6	2487262	22.6	up	up	correct
CODI.US	PC	20240321	25.25	25.36	25.15	25.205	16048	25.205	down	down	correct
COE.US	China Online Education Group	20240321	6.825	6.91	6.82	6.82	1046	6.82	down	down	correct
COF.US	PL	20240321	18.27	18.46	18.2501	18.35	48031	18.35	up	up	correct
COLD.US	Americold Realty Trust	20240321	25.03	25.27	24.87	25.23	3003612	25.0051	up	up	correct
COMP.US	Compass Inc	20240321	3.28	3.675	3.28	3.54	8493720	3.54	up	up	correct
COO.US	The Cooper Companies Inc	20240321	101.48	103.47	101.33	101.37	878501	101.37	down	down	correct
COOK.US	Traeger Inc	20240321	2.59	2.6311	2.53	2.57	137015	2.57	down	down	correct
COP.US	ConocoPhillips	20240321	122.07	123.59	121.68	123.51	4925649	123.51	up	down	incorrect
COR.US	CoreSite Realty Corporation	20240321	241.9	243.64	240.33	242.33	801294	242.33	up	down	incorrect
COTY.US	Coty Inc	20240321	12.1	12.31	11.895	11.91	2649694	11.91	down	up	incorrect
COUR.US	Coursera Inc	20240321	14.59	14.629	14.37	14.4	1234558	14.4	down	up	incorrect
CP.US	Canadian Pacific Railway Limited	20240321	90.02	90.64	89.51	90	2130400	89.8558	down	up	incorrect
CPA.US	Copa Holdings S.A	20240321	105.96	106	103.59	103.81	176019	103.81	down	up	incorrect
CPAC.US	Cementos Pacasmayo S.A.A	20240321	6.1927	6.35	6.1927	6.34	4028	6.34	up	down	incorrect
CPB.US	Campbell Soup Company	20240321	43.2	43.495	42.9061	43.25	2015554	43.25	up	up	correct
CPE.US	Callon Petroleum Company	20240321	35.09	35.55	34.9	35.3	715331	35.3	up	up	correct
CPF.US	Central Pacific Financial Corp	20240321	19.16	19.45	18.98	19.41	178919	19.41	up	up	correct
CPG.US	Crescent Point Energy Corp	20240321	7.92	7.98	7.88	7.93	5074355	7.93	up	up	correct
CPK.US	Chesapeake Utilities Corporation	20240321	105.28	106.39	104.16	105.68	158306	105.68	up	up	correct
CPNG.US	Coupang Inc	20240321	18.54	18.89	18.37	18.42	11750580	18.42	down	down	correct
CPRI.US	Capri Holdings Limited	20240321	45.89	45.89	45.32	45.55	701209	45.55	down	up	incorrect
CPS.US	Cooper	20240321	15.34	15.86	15.16	15.73	95662	15.73	up	down	incorrect
CPT.US	Camden Property Trust	20240321	98.88	100.87	98.57	99.7	1084090	98.6336	up	down	incorrect
CR.US	Crane Co	20240321	134.31	135.67	133.644	134.95	149961	134.95	up	down	incorrect
CRC.US	California Resources Corp	20240321	56.31	56.8725	55.895	56.08	681544	56.08	down	up	incorrect
CRD.US	B	20240321	8.68	8.75	8.5	8.6	26600	8.6	down	up	incorrect
CRH.US	CRH plc	20240321	85.4	86.12	85.03	85.76	3454921	85.76	up	down	incorrect
CRI.US	Carter's Inc	20240321	84.85	84.9	83.23	84.59	821145	84.59	down	up	incorrect
CRK.US	Comstock Resources Inc	20240321	8.17	8.475	8.02	8.36	6477894	8.36	up	down	incorrect
CRL.US	Charles River Laboratories International Inc	20240321	270	274.62	269.955	273.43	440854	273.43	up	up	correct
CRM.US	salesforce.com inc	20240321	307.94	311.8	306.35	308.39	6083853	308.39	up	up	correct
CRS.US	Carpenter Technology Corporation	20240321	68.59	68.81	67.765	68.41	240020	68.41	down	down	correct
CRT.US	Cross Timbers Royalty Trust	20240321	13.03	13.31	12.5	12.62	140055	12.6018	down	down	correct
CSL.US	Carlisle Companies Incorporated	20240321	382.21	389.31	379.64	388.65	288193	388.65	up	up	correct
CSR.US	PC	20240321	23.77	24.4242	23.77	24.0499	7931	24.0499	up	up	correct
CSTM.US	Constellium SE	20240321	21.09	21.15	20.82	20.98	694261	20.98	down	down	correct
CSV.US	Carriage Services Inc	20240321	26.9	27.06	26.71	26.8	130806	26.8	down	down	correct
CTA.US	PB	20240321	71.79	72	71.79	71.97	4429	71.97	up	up	correct
CTBB.US	Qwest Corp. NT	20240321	10.15	10.25	10.12	10.2	62900	10.2	up	up	correct
CTDD.US	Qwest Corp. 6.75% NT 57	20240321	10.46	10.65	10.44	10.63	25100	10.63	up	up	correct
CTLT.US	Catalent Inc	20240321	56.02	56.35	55.83	55.85	2025004	55.85	down	down	correct
CTO.US	PA	20240321	21	21	21	21	139	21
CTOS.US	Custom Truck One Source Inc	20240321	5.59	5.61	5.5	5.53	509147	5.53	down	down	correct
CTR.US	ClearBridge MLP and Midstream Total Return Fund Inc	20240321	40.95	41.09	40.81	41.04	4900	41.04	up	up	correct
CTRA.US	Coterra Energy Inc	20240321	27.15	27.565	27.1	27.4	7042963	27.4	up	up	correct
CTS.US	CTS Corporation	20240321	45.17	46.4	45.17	46.22	149505	46.1793	up	up	correct
CTVA.US	Corteva Inc	20240321	55.82	55.89	55.25	55.78	2467387	55.78	down	down	correct
CUBB.US	Customers Bancorp Inc	20240321	19.73	19.96	19.54	19.93	3100	19.93	up	up	correct
CUBE.US	CubeSmart	20240321	43.66	44.11	43.56	43.92	1225016	43.4266	up	up	correct
CUBI.US	PF	20240321	25.16	25.29	25.16	25.2501	3922	25.2501	up	up	correct
CUK.US	Carnival Corporation & plc	20240321	15.5	15.67	15.315	15.43	1529178	15.43	down	down	correct
CULP.US	Culp Inc	20240321	4.46	4.6001	4.46	4.48	17981	4.48	up	up	correct
CURO.US	CURO Group Holdings Corp	20240321	0.154	0.159	0.138	0.142	47949	0.142	down	down	correct
CURV.US	Torrid Holdings Inc.	20240321	3.62	4.27	3.62	4.26	101978	4.26	up	up	correct
CUZ.US	Cousins Properties Incorporated	20240321	24	24.325	23.61	23.84	2576228	23.84	down	down	correct
CVEO.US	Civeo Corporation	20240321	25.3	25.32	24.93	25	51795	25	down	down	correct
CVI.US	CVR Energy Inc	20240321	36.9	37.335	36.55	36.69	839984	36.69	down	down	correct
CVNA.US	Carvana Co	20240321	86.06	89.96	85.765	87.71	4603212	87.71	up	up	correct
CVS.US	CVS Health Corporation	20240321	78.59	78.94	77.4	78.27	8800017	78.27	down	down	correct
CVX.US	Chevron Corporation	20240321	154.95	155.69	154.41	154.86	7899084	154.86	down	down	correct
CW.US	Curtiss	20240321	246	247.64	245.6919	246.51	189834	246.3137	up	up	correct
CWAN.US	Clearwater Analytics Holdings Inc.	20240321	17.34	17.46	17	17.26	1814164	17.26	down	down	correct
CWEN.US	Clearway Energy Inc	20240321	21.28	21.85	21.23	21.25	889055	21.25	down	down	correct
CWH.US	Camping World Holdings Inc	20240321	25.29	25.7	25.17	25.62	943987	25.62	up	down	incorrect
CWK.US	Cushman & Wakefield plc	20240321	10.05	10.305	10	10.22	1890535	10.22	up	down	incorrect
CWT.US	California Water Service Group	20240321	46.62	47.2	46.6	46.82	319008	46.82	up	down	incorrect
CX.US	CEMEX S.A.B. de C.V	20240321	8.49	8.52	8.4	8.46	15068410	8.46	down	up	incorrect
CXE.US	MFS High Income Municipal Trust	20240321	3.58	3.6	3.57	3.58	129000	3.58
CXH.US	MFS Investment Grade Municipal Trust	20240321	7.67	7.67	7.63	7.65	16500	7.65	down	up	incorrect
CXM.US	Sprinklr Inc.	20240321	13.46	13.59	13.31	13.56	2620589	13.56	up	up	correct
CXW.US	CoreCivic Inc	20240321	15.68	16.21	15.6	16.11	1265635	16.11	up	up	correct
CYD.US	China Yuchai International Limited	20240321	9.01	9.01	8.75	8.9	6265	8.9	down	down	correct
CYH.US	Community Health Systems Inc	20240321	3.45	3.625	3.45	3.58	3831800	3.58	up	up	correct
D.US	Dominion Energy Inc	20240321	48.25	49.07	48.02	48.5	5090573	48.5	up	up	correct
DAC.US	Danaos Corporation	20240321	71.43	72.2	71.175	71.81	95118	71.81	up	up	correct
DAL.US	Delta Air Lines Inc	20240321	45.5	46.05	45.21	46	9868914	46	up	up	correct
DAN.US	Dana Incorporated	20240321	12.28	12.49	12.17	12.47	1435765	12.47	up	up	correct
DAO.US	Youdao Inc	20240321	4.14	4.21	4.02	4.02	59502	4.02	down	down	correct
DAR.US	Darling Ingredients Inc	20240321	45.92	46.71	45.825	45.98	2716556	45.98	up	up	correct
DASH.US	DoorDash Inc	20240321	139.9	140	136.68	136.76	2532892	136.76	down	down	correct
DAVA.US	Endava plc	20240321	39.15	39.46	37.49	37.87	850648	37.87	down	down	correct
DB.US	Deutsche Bank Aktiengesellschaft	20240321	15.08	15.23	15.08	15.22	5183356	15.22	up	up	correct
DBD.US	Diebold Nixdorf Incorporated	20240321	35.59	35.92	35.284	35.31	149500	35.31	down	down	correct
DBI.US	Designer Brands Inc	20240321	8.3	11.055	8.3	10.89	3679318	10.8377	up	up	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20240321	15.28	15.29	15.07	15.17	79300	15.17	down	down	correct
DBRG.US	PJ	20240321	24.29	24.29	24.0226	24.05	12935	24.05	down	down	correct
DCF.US	BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc	20240321	8.55	8.61	8.53	8.55	26940	8.55
DCI.US	Donaldson Company Inc	20240321	74.65	75.02	74.24	74.76	415691	74.76	up	up	correct
DCO.US	Ducommun Incorporated	20240321	51.12	51.49	50.98	51.04	48764	51.04	down	down	correct
DD.US	DuPont de Nemours Inc	20240321	74.58	75.43	74.58	75.06	1804900	75.06	up	up	correct
DDD.US	3D Systems Corporation	20240321	4.45	4.7688	4.44	4.61	1526248	4.61	up	up	correct
DDL.US	Dingdong (Cayman) Limited	20240321	1.23	1.25	1.2	1.2	197913	1.2	down	down	correct
DDS.US	Dillard's Inc	20240321	440.76	459	440.76	456.19	66903	455.9319	up	up	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20240321	26.56	26.57	26.19	26.53	12000	26.53	down	down	correct
DE.US	Deere & Company	20240321	393.88	399.35	392	397.64	1411800	396.1732	up	up	correct
DEA.US	Easterly Government Properties Inc	20240321	11.42	11.52	11.38	11.49	663947	11.49	up	up	correct
DECK.US	Deckers Outdoor Corporation	20240321	917.64	956.1676	914.28	952.94	439096	952.94	up	up	correct
DEI.US	Douglas Emmett Inc	20240321	13.74	14.31	13.685	14.24	2191150	14.0341	up	up	correct
DELL.US	Dell Technologies Inc	20240321	113.18	115.77	112.25	114.04	11678008	114.04	up	up	correct
DEO.US	Diageo plc	20240321	146.92	147.75	146.21	146.25	693472	146.25	down	down	correct
DESP.US	Despegar.com Corp	20240321	12	12.1	11.7	11.9	1491987	11.9	down	down	correct
DFIN.US	Donnelley Financial Solutions Inc	20240321	62.72	62.89	62.17	62.23	433597	62.23	down	down	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20240321	19.15	19.16	19.08	19.15	38900	19.15
DFS.US	Discover Financial Services	20240321	126.16	127.885	125.82	127.18	1612149	127.18	up	up	correct
DG.US	Dollar General Corporation	20240321	155.81	158.32	154.01	154.26	1806401	154.26	down	down	correct
DGX.US	Quest Diagnostics Incorporated	20240321	127.81	128.96	127.25	128.83	639762	128.83	up	up	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20240321	2.39	2.39	2.36	2.38	513100	2.38	down	down	correct
DHI.US	D.R. Horton Inc	20240321	160.46	162.75	160.4	161.4	2398123	161.4	up	up	correct
DHT.US	DHT Holdings Inc	20240321	11.43	11.525	11.16	11.44	3509468	11.44	up	up	correct
DHX.US	DHI Group Inc	20240321	2.6	2.6	2.54	2.56	190210	2.56	down	down	correct
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20240321	14.42	14.56	14.36	14.54	85200	14.54	up	up	correct
DIN.US	Dine Brands Global Inc	20240321	46.72	46.845	44.69	44.93	747141	44.93	down	down	correct
DIS.US	The Walt Disney Company	20240321	116.99	117.36	115.86	116.7	10353550	116.7	down	down	correct
DK.US	Delek US Holdings Inc	20240321	30.62	30.91	30.31	30.68	768437	30.68	up	up	correct
DKL.US	Delek Logistics Partners LP	20240321	41.35	41.35	40.78	40.8	63747	40.8	down	down	correct
DKS.US	DICK'S Sporting Goods Inc	20240321	217.97	224.72	215.83	224.67	1620307	223.5391	up	up	correct
DLB.US	Dolby Laboratories Inc	20240321	84.36	84.755	84.11	84.14	197055	84.14	down	down	correct
DLNG.US	PB	20240321	26.0481	26.39	26.0481	26.19	1004	26.19	up	up	correct
DLR.US	PL	20240321	22.43	22.75	22.43	22.43	8999	22.43
DLX.US	Deluxe Corporation	20240321	20.63	20.99	20.63	20.77	317902	20.77	up	up	correct
DLY.US	DoubleLine Yield Opportunities Fund Common Shares of Beneficial Interest	20240321	15.6	15.84	15.597	15.81	181100	15.81	up	up	correct
DM.US	Desktop Metal Inc	20240321	0.7749	0.83	0.7352	0.7559	4110928	0.7559	down	down	correct
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20240321	10.32	10.34	10.29	10.31	51300	10.31	down	down	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20240321	11.55	11.62	11.55	11.57	25200	11.57	up	up	correct
DNA.US	Ginkgo Bioworks Holdings	20240321	1.17	1.19	1.11	1.14	13050400	1.14	down	down	correct
DNB.US	Dun & Bradstreet Holdings Inc	20240321	10.07	10.07	9.64	9.66	5311656	9.66	down	down	correct
DNOW.US	NOW Inc	20240321	14.7	15.01	14.65	15.01	1272248	15.01	up	up	correct
DNP.US	DNP Select Income Fund Inc	20240321	9.04	9.09	9.01	9.04	499041	8.9753
DOC.US	Physicians Realty Trust	20240321	17.68	17.93	17.61	17.82	5741900	17.82	up	up	correct
DOCN.US	DigitalOcean Holdings Inc	20240321	40	41.14	39.81	39.83	986611	39.83	down	down	correct
DOCS.US	Doximity Inc.	20240321	28.64	28.9	27.36	28.02	1416050	28.02	down	down	correct
DOLE.US	Dole plc	20240321	11.91	12.14	11.86	12.1	417021	12.1	up	up	correct
DOMA.US	Doma Holdings Inc	20240321	4.5	4.7799	4.5	4.56	16851	4.56	up	up	correct
DOOR.US	Masonite International Corporation	20240321	131.51	131.93	131.31	131.59	751776	131.59	up	up	correct
DOV.US	Dover Corporation	20240321	175.73	178.28	175.32	177.9	2048552	177.9	up	up	correct
DOW.US	Dow Inc	20240321	58.5	58.62	57.555	57.93	5870747	57.93	down	down	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20240321	9.25	9.32	9.25	9.25	95400	9.25
DPZ.US	Domino's Pizza Inc	20240321	451.05	456.64	448.21	455.87	591953	455.87	up	down	incorrect
DQ.US	Daqo New Energy Corp	20240321	27.15	27.63	26.32	26.81	1749927	26.81	down	up	incorrect
DRD.US	DRDGOLD Limited	20240321	8.44	8.48	7.94	7.95	531712	7.95	down	up	incorrect
DRH.US	PA	20240321	26.44	26.44	26.02	26.03	8268	26.03	down	up	incorrect
DRI.US	Darden Restaurants Inc	20240321	164.73	168.08	162.21	163.24	3892119	163.24	down	down	correct
DRQ.US	Dril	20240321	24.04	25.07	24.04	24.91	273846	24.91	up	up	correct
DSL.US	DoubleLine Income Solutions Fund	20240321	12.75	12.76	12.67	12.68	277600	12.68	down	down	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20240321	5.89	5.895	5.83	5.83	51994	5.83	down	down	correct
DSU.US	BlackRock Debt Strategies Fund Inc	20240321	11.16	11.16	11.06	11.11	122200	11.11	down	down	correct
DSX.US	PB	20240321	26.6229	26.85	26.6001	26.85	2173	26.85	up	up	correct
DT.US	Dynatrace Inc	20240321	47.2	47.4	46.265	46.44	2954378	46.44	down	down	correct
DTB.US	DTB	20240321	21.08	21.24	20.98	21.06	17800	20.7843	down	down	correct
DTC.US	Solo Brands Inc.	20240321	2.24	2.32	2.21	2.22	544575	2.22	down	down	correct
DTE.US	DTE Energy Company	20240321	110.08	110.72	109.095	109.15	1200310	109.15	down	down	correct
DTF.US	DTF Tax	20240321	10.73	10.78	10.73	10.73	6100	10.73
DTLA.US	P	20240321	0.121	0.121	0.085	0.085	24525	0.085	down	down	correct
DTM.US	DT Midstream Inc	20240321	58.51	59.51	58.25	59.48	628173	59.48	up	up	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20240321	25	25.17	24.95	25.05	34900	25.05	up	up	correct
DUK.US	PA	20240321	25.43	25.5499	25.27	25.42	48893	25.42	down	down	correct
DUKB.US	Duke Energy Corp	20240321	25.28	25.5	25.24	25.4	21800	25.4	up	up	correct
DV.US	DoubleVerify Holdings Inc	20240321	33.96	34.12	33.55	33.6	1249367	33.6	down	down	correct
DVA.US	DaVita Inc	20240321	138.93	139.3539	135	136.24	704362	136.24	down	down	correct
DVN.US	Devon Energy Corporation	20240321	48.63	48.65	48.2	48.53	6671500	48.53	down	down	correct
DX.US	PC	20240321	24.75	24.75	24.6401	24.7187	8436	24.2875	down	down	correct
DXC.US	DXC Technology Company	20240321	21.18	21.285	20.8	21.02	2338092	21.02	down	down	correct
DY.US	Dycom Industries Inc	20240321	142.47	142.7299	140.98	141.97	300468	141.97	down	down	correct
E.US	Eni S.p.A	20240321	31.31	31.4	30.91	30.91	232902	30.91	down	down	correct
EAF.US	GrafTech International Ltd	20240321	1.51	1.56	1.5	1.54	867203	1.54	up	up	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20240321	23.41	23.62	23.36	23.37	37883	23.37	down	down	correct
EARN.US	Ellington Residential Mortgage REIT	20240321	6.8	6.86	6.71	6.76	229191	6.68	down	down	correct
EAT.US	Brinker International Inc	20240321	44.95	46.47	44.62	45.6	2247771	45.6	up	up	correct
EB.US	Eventbrite Inc	20240321	5.82	6.015	5.65	5.66	3438757	5.66	down	down	correct
EBF.US	Ennis Inc	20240321	20.56	20.87	20.55	20.73	114160	20.73	up	up	correct
EBR.US	Centrais Elétricas Brasileiras S.A.	20240321	8.48	8.565	8.395	8.53	1162484	8.53	up	up	correct
EBS.US	Emergent BioSolutions Inc	20240321	2.56	2.59	2.47	2.47	810679	2.47	down	up	incorrect
EC.US	Ecopetrol S.A	20240321	11.02	11.0465	10.88	10.9	1020526	10.9	down	up	incorrect
ECAT.US	BlackRock ESG Capital Allocation Trust	20240321	16.95	17.04	16.95	17.02	247500	17.02	up	down	incorrect
ECC.US	Eagle Point Credit Company Inc	20240321	10.04	10.06	9.98	10	825500	10	down	up	incorrect
ECCC.US	Eagle Point Credit Company Inc	20240321	21.73	21.908	21.73	21.82	6500	21.82	up	down	incorrect
ECCW.US	ECCW	20240321	23.95	23.978	23.918	23.978	300	23.978	up	down	incorrect
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20240321	24.421	24.575	24.4	24.4	1700	24.4	down	up	incorrect
ECL.US	Ecolab Inc	20240321	228.8	229.6	227.03	228.82	1388730	228.82	up	down	incorrect
ECVT.US	Ecovyst Inc	20240321	9.99	10.315	9.97	10.16	2010684	10.16	up	down	incorrect
ED.US	Consolidated Edison Inc	20240321	89.24	89.73	88.61	88.65	2162914	88.65	down	down	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20240321	4.79	4.82	4.79	4.81	110075	4.7204	up	up	correct
EDF.US	Stone Harbor Emerging Markets Income Fund	20240321	5.36	5.42	5.24	5.27	214600	5.27	down	down	correct
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20240321	18.36	18.67	17.65	17.75	182128	17.75	down	down	correct
EDR.US	Endeavor Group Holdings Inc	20240321	25.34	25.48	25.17	25.4	1271630	25.4	up	up	correct
EDU.US	New Oriental Education & Technology Group Inc	20240321	93.81	95.88	93.81	94.41	987779	94.41	up	up	correct
EEA.US	The European Equity Fund Inc	20240321	8.74	8.89	8.74	8.89	21300	8.89	up	down	incorrect
EEX.US	Emerald Holding Inc	20240321	6.29	6.36	6.2214	6.25	85575	6.25	down	up	incorrect
EFC.US	PA	20240321	24.03	24.17	24.03	24.16	12666	23.7388	up	down	incorrect
EFR.US	Eaton Vance Senior Floating	20240321	13.05	13.05	12.97	12.99	108500	12.99	down	up	incorrect
EFT.US	Eaton Vance Floating	20240321	13.18	13.21	13.14	13.15	94700	13.15	down	up	incorrect
EFX.US	Equifax Inc	20240321	266.68	274.75	265.69	265.98	979832	265.98	down	up	incorrect
EGF.US	BlackRock Enhanced Government Fund Inc	20240321	9.5	9.5	9.44	9.44	2400	9.44	down	down	correct
EGHT.US	8x8 Inc	20240321	2.81	2.835	2.765	2.79	1881234	2.79	down	down	correct
EGO.US	Eldorado Gold Corporation	20240321	13.51	13.64	13.225	13.32	1962994	13.32	down	down	correct
EGP.US	EastGroup Properties Inc	20240321	180.13	182.23	180.08	181.66	173113	180.3481	up	up	correct
EGY.US	VAALCO Energy Inc	20240321	6.14	6.25	6.04	6.14	1921385	6.14
EHC.US	Encompass Health Corporation	20240321	76.81	77.725	76.625	77.3	548491	77.1508	up	up	correct
EHI.US	Western Asset Global High Income Fund Inc	20240321	7.06	7.08	7.03	7.05	57500	7.05	down	down	correct
EIC.US	Eagle Point Income Company Inc	20240321	15.62	15.84	15.62	15.79	87000	15.79	up	up	correct
EICA.US	Eagle Point Income Company Inc.	20240321	23.6	23.6	23.6	23.6	0	23.6
EIG.US	Employers Holdings Inc	20240321	44.28	44.74	44.1	44.42	117152	44.42	up	up	correct
EIX.US	Edison International	20240321	69.57	71.09	69.515	70.17	1823417	69.3678	up	up	correct
EL.US	The Estée Lauder Companies Inc	20240321	147.5	148.32	145.86	146.25	1461984	146.25	down	down	correct
ELAN.US	Elanco Animal Health Incorporated	20240321	16.32	16.51	16.17	16.3	2716113	16.3	down	down	correct
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20240321	23.18	23.4	23.18	23.3293	16463	23.3293	up	up	correct
ELF.US	e.l.f. Beauty Inc	20240321	203.42	209.36	196.72	207.31	1363168	207.31	up	up	correct
ELP.US	Companhia Paranaense de Energia	20240321	7.99	8.12	7.92	8.04	460628	8.04	up	up	correct
ELS.US	Equity LifeStyle Properties Inc	20240321	65.57	66.38	65.28	65.67	1231145	65.1756	up	up	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20240321	9.32	9.33	9.28	9.32	184700	9.32
EME.US	EMCOR Group Inc	20240321	336.24	347.47	336.12	345.89	408249	345.89	up	up	correct
EMF.US	Templeton Emerging Markets Fund	20240321	11.86	11.92	11.83	11.89	22000	11.89	up	up	correct
EMN.US	Eastman Chemical Company	20240321	93.92	98	93.87	95.47	1154690	95.47	up	up	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20240321	39.51	39.99	39.41	39.9	19700	39.9	up	up	correct
EMP.US	Entergy Mississippi Inc. 1M BD 66	20240321	24.1	24.23	23.97	23.97	28949	23.97	down	down	correct
EMR.US	Emerson Electric Co	20240321	112.48	113.345	112.02	112.6	2410915	112.6	up	up	correct
ENB.US	Enbridge Inc	20240321	36.03	36.225	35.74	35.79	3466402	35.79	down	down	correct
ENFN.US	Enfusion Inc.	20240321	9.23	9.4299	9.21	9.28	623132	9.28	up	up	correct
ENIC.US	Enel Chile S.A	20240321	2.94	2.97	2.92	2.97	364499	2.97	up	up	correct
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20240321	22.78	22.78	22.78	22.78	57	22.78
ENLC.US	EnLink Midstream LLC	20240321	13.02	13.235	12.98	13.16	1371946	13.16	up	up	correct
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20240321	24.58	24.72	24.58	24.65	7200	24.65	up	up	correct
ENS.US	EnerSys	20240321	92.65	93.195	91.59	91.84	275404	91.84	down	down	correct
ENV.US	Envestnet Inc	20240321	56.56	57.73	56.48	57.24	613793	57.24	up	up	correct
ENVA.US	Enova International Inc	20240321	62.9	63.425	62.7	63.01	209786	63.01	up	up	correct
ENZ.US	Enzo Biochem Inc	20240321	1.22	1.255	1.21	1.21	129008	1.21	down	down	correct
EOD.US	Wells Fargo Advantage Funds	20240321	4.65	4.68	4.63	4.66	243000	4.66	up	up	correct
EOG.US	EOG Resources Inc	20240321	125.9	126.28	125.075	126.08	2675058	126.08	up	up	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20240321	18.76	18.8	18.5	18.57	62900	18.57	down	down	correct
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20240321	20.45	20.47	20.27	20.28	65100	20.28	down	down	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20240321	16.62	16.7	16.6	16.63	89200	16.63	up	up	correct
EP.US	PC	20240321	47.68	47.87	47.44	47.6033	3311	47.6033	down	down	correct
EPAC.US	Enerpac Tool Group Corp	20240321	33.07	35.11	32.28	34.77	863302	34.77	up	down	incorrect
EPAM.US	EPAM Systems Inc	20240321	286.95	288.13	282.165	283.71	1101012	283.71	down	up	incorrect
EPC.US	Edgewell Personal Care Company	20240321	37.96	38.26	37.565	37.63	317424	37.63	down	up	incorrect
EPD.US	Enterprise Products Partners L.P	20240321	28.95	29.0892	28.75	28.79	5325374	28.79	down	up	incorrect
EPR.US	PG	20240321	19.83	19.9	19.72	19.72	2750	19.3586	down	up	incorrect
EPRT.US	Essential Properties Realty Trust Inc	20240321	25.71	26.01	25.695	25.92	1406887	25.6375	up	down	incorrect
EQC.US	PD	20240321	25.14	25.23	25.14	25.22	4008	25.22	up	down	incorrect
EQH.US	PC	20240321	18.3	18.5784	18.22	18.39	121809	18.39	up	down	incorrect
EQNR.US	Equinor ASA	20240321	26.87	26.89	26.64	26.72	3199828	26.72	down	up	incorrect
EQR.US	Equity Residential	20240321	62.84	63.78	62.68	63.45	2505166	62.775	up	up	correct
EQS.US	Equus Total Return Inc	20240321	1.45	1.49	1.45	1.49	761	1.49	up	up	correct
EQT.US	EQT Corporation	20240321	33.95	34.41	33.78	34.36	5584975	34.36	up	up	correct
ERF.US	Enerplus Corporation	20240321	18.9	19	18.7725	18.93	1790774	18.93	up	up	correct
ERJ.US	Embraer S.A	20240321	24.81	24.945	24.64	24.73	2950541	24.73	down	down	correct
ES.US	Eversource Energy	20240321	59.4	59.5	57.87	57.89	3736082	57.89	down	down	correct
ESE.US	ESCO Technologies Inc	20240321	102.04	103.87	101.86	103.76	222833	103.6816	up	up	correct
ESI.US	Element Solutions Inc	20240321	24.7	24.95	24.61	24.62	1556302	24.62	down	down	correct
ESNT.US	Essent Group Ltd	20240321	58.21	58.67	57.78	58.47	689984	58.47	up	up	correct
ESRT.US	Empire State Realty Trust Inc	20240321	9.95	10.16	9.91	10.14	1106106	10.14	up	up	correct
ESS.US	Essex Property Trust Inc	20240321	241.5	244.795	240.16	244.01	315082	241.4953	up	up	correct
ESTC.US	Elastic N.V	20240321	104.28	105.24	100.175	100.93	1643971	100.93	down	down	correct
ETB.US	Eaton Vance Tax	20240321	13.67	13.67	13.58	13.6	34400	13.6	down	down	correct
ETD.US	Ethan Allen Interiors Inc	20240321	32.97	33.51	32.84	33.43	188139	33.43	up	up	correct
ETG.US	Eaton Vance Tax	20240321	18.18	18.34	18.18	18.29	96100	18.29	up	up	correct
ETI.US	P	20240321	24.65	25.08	24.65	25.05	4170	25.05	up	up	correct
ETJ.US	Eaton Vance Risk	20240321	8.46	8.46	8.35	8.36	272700	8.36	down	down	correct
ETN.US	Eaton Corporation plc	20240321	311.71	315.79	310.2	315.52	2167647	315.52	up	up	correct
ETO.US	Eaton Vance Tax	20240321	24.86	25.18	24.86	24.96	41500	24.96	up	up	correct
ETR.US	Entergy Corporation	20240321	103.22	104.18	103.05	103.37	1285789	103.37	up	up	correct
ETRN.US	Equitrans Midstream Corporation	20240321	11.31	11.54	11.295	11.43	7321532	11.43	up	up	correct
ETV.US	Eaton Vance Tax	20240321	13.15	13.18	13.1	13.13	240600	13.13	down	down	correct
ETW.US	Eaton Vance Tax	20240321	8.12	8.18	8.12	8.17	256700	8.17	up	up	correct
ETWO.US	E2open Parent Holdings Inc	20240321	4.33	4.41	4.28	4.36	1849852	4.36	up	up	correct
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20240321	18.4	18.4	18.25	18.25	13100	18.25	down	down	correct
ETY.US	Eaton Vance Tax	20240321	13.33	13.46	13.3	13.3	279300	13.3	down	down	correct
EURN.US	Euronav NV	20240321	14.94	16.04	14.81	16.03	5005160	16.03	up	up	correct
EVA.US	Enviva Partners LP	20240321	0.456	0.4738	0.4411	0.4599	1749754	0.4599	up	up	correct
EVC.US	Entravision Communications Corporation	20240321	1.66	1.71	1.64	1.66	2136697	1.66
EVF.US	Eaton Vance Senior Income Trust	20240321	6.35	6.38	6.35	6.36	56300	6.36	up	up	correct
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20240321	10.6	10.64	10.58	10.59	44700	10.59	down	down	correct
EVH.US	Evolent Health Inc	20240321	33.04	33.23	32.42	32.6	701560	32.6	down	down	correct
EVN.US	Eaton Vance Municipal Income Trust	20240321	10.24	10.26	10.17	10.2	90600	10.2	down	down	correct
EVR.US	Evercore Inc	20240321	193.99	198.99	192.48	195.12	464473	195.12	up	up	correct
EVRG.US	Evergy Inc	20240321	51.74	52.19	51.69	51.79	2158706	51.79	up	up	correct
EVRI.US	Everi Holdings Inc	20240321	9.42	9.78	9.41	9.55	1018742	9.55	up	up	correct
EVT.US	Eaton Vance Tax	20240321	23.05	23.2	23.05	23.12	105900	23.12	up	up	correct
EVTC.US	EVERTEC Inc	20240321	37.93	38.45	37.93	38.18	314071	38.18	up	up	correct
EW.US	Edwards Lifesciences Corporation	20240321	93.9	95.18	93.88	94.68	3731873	94.68	up	up	correct
EXG.US	Eaton Vance Tax	20240321	8.07	8.1	8.07	8.08	566400	8.08	up	up	correct
EXK.US	Endeavour Silver Corp	20240321	2.24	2.2599	2.11	2.12	5767499	2.12	down	down	correct
EXP.US	Eagle Materials Inc	20240321	262.7	264.92	260.94	264.73	248528	264.73	up	up	correct
EXPR.US	Express Inc	20240321	1.26	1.39	1.25	1.31	11367	1.31	up	up	correct
EXR.US	Extra Space Storage Inc	20240321	141.54	143.6	140.34	142.35	1376324	142.35	up	up	correct
F.US	PC	20240321	24.55	24.6599	24.41	24.56	56706	24.56	up	up	correct
FAF.US	First American Financial Corporation	20240321	57.92	59.03	57.535	59	1151536	59	up	up	correct
FBK.US	FB Financial Corporation	20240321	37.17	37.84	36.59	37.25	192150	37.25	up	up	correct
FBP.US	First BanCorp	20240321	17.23	17.48	17.2	17.35	1293081	17.35	up	up	correct
FC.US	Franklin Covey Co	20240321	40.44	40.91	40.16	40.35	61003	40.35	down	down	correct
FCF.US	First Commonwealth Financial Corporation	20240321	13.5	13.71	13.49	13.68	567722	13.68	up	up	correct
FCN.US	FTI Consulting Inc	20240321	206.23	206.635	204.51	206.02	151746	206.02	down	down	correct
FCPT.US	Four Corners Property Trust Inc	20240321	24.57	24.77	24.3	24.52	593422	24.1688	down	down	correct
FCRX.US	FCRX	20240321	24.05	24.34	23.97	23.97	4600	23.97	down	down	correct
FCT.US	First Trust Senior Floating Rate Income Fund II	20240321	10.36	10.42	10.34	10.34	141300	10.34	down	down	correct
FCX.US	Freeport	20240321	46.39	46.4	45.47	46.24	17023939	46.24	down	down	correct
FDP.US	Fresh Del Monte Produce Inc	20240321	25.2	25.3	25.02	25.19	243968	25.19	down	down	correct
FDS.US	FactSet Research Systems Inc	20240321	474.26	479	449.06	450.66	903580	450.66	down	down	correct
FDX.US	FedEx Corporation	20240321	259.55	265.53	259.54	264.85	4879372	264.85	up	up	correct
FE.US	FirstEnergy Corp	20240321	38.34	38.635	38.17	38.27	2176634	38.27	down	down	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20240321	10.5	10.5	10.5	10.5	4	10.5
FEI.US	First Trust MLP and Energy Income Fund	20240321	9.5	9.56	9.43	9.5	250500	9.5
FENG.US	Phoenix New Media Limited	20240321	1.68	1.7	1.64	1.7	11773	1.7	up	up	correct
FERG.US	Ferguson plc	20240321	216.09	221.7	216.09	221.16	1383015	221.16	up	up	correct
FET.US	Forum Energy Technologies Inc	20240321	18.93	19.19	18.53	19.12	34669	19.12	up	up	correct
FF.US	FutureFuel Corp	20240321	8.05	8.13	7.85	7.94	1090469	7.94	down	down	correct
FFA.US	First Trust Enhanced Equity Income Fund	20240321	19.22	19.22	19.1	19.18	28100	19.18	down	down	correct
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20240321	14.89	14.89	14.8	14.84	107700	14.84	down	down	correct
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20240321	3.63	3.67	3.63	3.65	72600	3.65	up	up	correct
FHI.US	Federated Hermes Inc	20240321	35.65	35.79	35.43	35.65	929436	35.65
FHN.US	PE	20240321	23.74	23.9099	23.69	23.81	10140	23.4054	up	up	correct
FICO.US	Fair Isaac Corporation	20240321	1258.76	1287.46	1241.41	1280.02	135124	1280.02	up	up	correct
FIF.US	First Trust Energy Infrastructure Fund	20240321	17.81	17.88	17.78	17.83	25500	17.83	up	up	correct
FIGS.US	FIGS Inc.	20240321	4.96	5.04	4.925	4.98	2657936	4.98	up	up	correct
FINS.US	Angel Oak Financial Strategies Income Term Trust	20240321	12.3023	12.41	12.3	12.37	24557	12.37	up	up	correct
FINV.US	FinVolution Group	20240321	4.99	5.06	4.91	4.99	578982	4.99
FIS.US	Fidelity National Information Services Inc	20240321	70.94	72.36	70.38	72.26	5869898	72.26	up	up	correct
FIX.US	Comfort Systems USA Inc	20240321	318.04	325.33	317.65	323.29	518535	323.29	up	up	correct
FL.US	Foot Locker Inc	20240321	23.62	23.82	23.39	23.66	3055638	23.66	up	up	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20240321	15.28	15.39	15.28	15.32	15500	15.32	up	up	correct
FLNG.US	FLEX LNG Ltd	20240321	25.13	25.46	25.03	25.36	271292	25.36	up	up	correct
FLO.US	Flowers Foods Inc	20240321	23.09	23.18	22.89	23.1	958056	23.1	up	up	correct
FLOW.US	SPX FLOW Inc	20240321	31.23	31.36	31.185	31.256	700	31.256	up	up	correct
FLR.US	Fluor Corporation	20240321	39.78	40.93	39.64	40.9	2108455	40.9	up	up	correct
FLS.US	Flowserve Corporation	20240321	45.21	45.975	45.21	45.95	832340	45.7384	up	up	correct
FLT.US	FLEETCOR Technologies Inc	20240321	307.5	309.39	305.55	305.8	352800	305.8	down	down	correct
FMC.US	FMC Corporation	20240321	64.5	65.1	64.05	64.91	1899220	64.3071	up	up	correct
FMN.US	Federated Premier Municipal Income Fund	20240321	11.11	11.18	11.04	11.08	31400	11.08	down	down	correct
FMS.US	Fresenius Medical Care AG & Co. KGaA	20240321	19.35	19.38	19.045	19.06	578728	19.06	down	down	correct
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20240321	129.12	131.185	127.97	130.38	844821	130.38	up	up	correct
FMY.US	First Trust Mortgage Income Fund	20240321	12.02	12.02	11.72	11.82	42600	11.82	down	down	correct
FN.US	Fabrinet	20240321	200.84	207.85	199.96	206.8	595144	206.8	up	up	correct
FNA.US	Paragon 28 Inc.	20240321	9.83	9.9	9.58	9.63	287046	9.63	down	down	correct
FND.US	Floor & Decor Holdings Inc	20240321	123.99	135.67	123.99	133.75	2434059	133.75	up	up	correct
FNF.US	Fidelity National Financial Inc	20240321	51.3	52.59	51.3	52.3	966038	52.3	up	up	correct
FNV.US	Franco	20240321	118.83	119.82	116.44	116.62	606700	116.62	down	down	correct
FOA.US	Finance Of America Companies Inc	20240321	0.7143	0.7798	0.7141	0.76	94215	0.76	up	up	correct
FOF.US	Cohen & Steers Closed	20240321	11.42	11.5	11.42	11.5	57300	11.5	up	up	correct
FOR.US	Forestar Group Inc	20240321	37.59	37.7899	37.22	37.31	328910	37.31	down	down	correct
FOUR.US	Shift4 Payments Inc	20240321	72.04	74	71.32	73.49	2150756	73.49	up	up	correct
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20240321	17.91	17.99	17.85	17.93	205700	17.93	up	up	correct
FPH.US	Five Point Holdings LLC	20240321	3.152	3.18	3.11	3.16	124737	3.16	up	up	correct
FPI.US	Farmland Partners Inc	20240321	11.01	11.085	10.91	11.03	308200	10.9696	up	up	correct
FPL.US	First Trust New Opportunities MLP & Energy Fund	20240321	7.48	7.53	7.48	7.52	33800	7.52	up	up	correct
FR.US	First Industrial Realty Trust Inc	20240321	52.23	52.9	52.17	52.82	966451	52.4394	up	up	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20240321	12.95	12.96	12.86	12.87	161300	12.87	down	up	incorrect
FRO.US	Frontline Ltd	20240321	23.09	23.55	23.065	23.44	2995663	23.44	up	down	incorrect
FRT.US	PC	20240321	23.3126	23.3126	23.12	23.12	1549	22.7982	down	up	incorrect
FSK.US	FS KKR Capital Corp	20240321	18.59	18.83	18.59	18.74	1130246	18.74	up	down	incorrect
FSLY.US	Fastly Inc	20240321	13.47	13.49	12.85	12.87	3883329	12.87	down	up	incorrect
FSM.US	Fortuna Silver Mines Inc	20240321	3.58	3.595	3.43	3.43	5528236	3.43	down	up	incorrect
FSR.US	Fisker Inc	20240321	0.1341	0.141	0.123	0.1303	183460029	0.1303	down	up	incorrect
FSS.US	Federal Signal Corporation	20240321	81.65	82.84	81.29	82.34	213414	82.34	up	down	incorrect
FT.US	Franklin Universal Trust	20240321	6.56	6.56	6.46	6.47	228000	6.47	down	up	incorrect
FTHY.US	First Trust High Yield Opportunities 2027 Term Fund	20240321	14.4	14.4	14.28	14.33	137700	14.33	down	down	correct
FTI.US	TechnipFMC plc	20240321	24.9	25.4	24.865	25.19	3386458	25.19	up	up	correct
FTK.US	Flotek Industries Inc	20240321	3.58	3.74	3.41	3.48	86618	3.48	down	down	correct
FTS.US	Fortis Inc	20240321	39.69	39.89	39.55	39.61	662443	39.61	down	down	correct
FTV.US	Fortive Corporation	20240321	86.14	86.6	85.51	86.2	3720120	86.2	up	up	correct
FUBO.US	fuboTV Inc	20240321	1.64	1.6597	1.56	1.59	7556337	1.59	down	down	correct
FUL.US	H.B. Fuller Company	20240321	81.05	81.65	80.765	81.12	355372	81.12	up	up	correct
FUN.US	Cedar Fair L.P	20240321	42.71	43.21	41.79	41.87	215789	41.87	down	down	correct
FVRR.US	Fiverr International Ltd	20240321	22.94	23.23	22.67	22.81	562347	22.81	down	down	correct
FXLV.US	F45 Training Holdings Inc.	20240321	0.038	0.04	0.038	0.04	1330	0.04	up	up	correct
G.US	Genpact Limited	20240321	33.49	33.495	32.54	32.67	2203860	32.67	down	up	incorrect
GAB.US	The Gabelli Equity Trust Inc	20240321	5.6	5.63	5.47	5.5	2029100	5.5	down	up	incorrect
GAM.US	PB	20240321	25.2	25.2	25.144	25.196	2189	25.196	down	up	incorrect
GATO.US	Gatos Silver Inc	20240321	8.72	8.8244	7.92	7.94	519268	7.94	down	up	incorrect
GATX.US	GATX Corporation	20240321	131.64	133.04	130.545	130.72	170783	130.72	down	up	incorrect
GB.US	Global Blue Group Holding AG	20240321	4.71	4.82	4.66	4.68	14123	4.68	down	up	incorrect
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20240321	16.47	16.5	16.42	16.48	70800	16.48	up	down	incorrect
GBX.US	The Greenbrier Companies Inc	20240321	49.56	50.43	49.56	50.16	241753	50.16	up	up	correct
GCI.US	Gannett Co Inc	20240321	2.18	2.28	2.17	2.26	654566	2.26	up	up	correct
GCO.US	Genesco Inc	20240321	27.04	27.7	26.665	27.22	173839	27.22	up	up	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20240321	3.78	3.78	3.69	3.73	143800	3.73	down	down	correct
GD.US	General Dynamics Corporation	20240321	283.36	284.75	281.22	281.34	1084155	281.34	down	down	correct
GDDY.US	GoDaddy Inc	20240321	119.89	121.57	119.26	120.36	929011	120.36	up	up	correct
GDL.US	The GDL Fund	20240321	7.98	8.02	7.94	7.98	10500	7.98
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20240321	12.45	12.54	12.42	12.53	118300	12.53	up	up	correct
GDOT.US	Green Dot Corporation	20240321	9.03	9.34	8.94	9.18	765592	9.18	up	up	correct
GDV.US	The Gabelli Dividend & Income Trust	20240321	22.95	23	22.85	22.94	141300	22.94	down	down	correct
GE.US	General Electric Company	20240321	174.62	177.05	173.09	176.64	6297647	176.64	up	up	correct
GEF.US	Greif Inc	20240321	65.1	65.84	64.9089	65.8	182789	65.8	up	up	correct
GEL.US	Genesis Energy L.P	20240321	11.1	11.29	11.07	11.29	231158	11.29	up	up	correct
GENI.US	Genius Sports Limited	20240321	5.95	5.97	5.75	5.78	1600405	5.78	down	down	correct
GEO.US	The GEO Group Inc	20240321	14.15	14.76	14.09	14.74	6022182	14.74	up	up	correct
GES.US	Guess' Inc	20240321	31	32.22	30.56	31.32	7035850	31.32	up	up	correct
GF.US	The New Germany Fund Inc	20240321	8.41	8.5	8.41	8.49	64200	8.49	up	up	correct
GFF.US	Griffon Corporation	20240321	72.93	74.275	72.62	73.63	384789	73.63	up	up	correct
GFI.US	Gold Fields Limited	20240321	15.34	15.78	15.14	15.2	4226204	15.2	down	down	correct
GFL.US	GFL Environmental Inc	20240321	35.49	35.62	35	35.07	944504	35.07	down	down	correct
GGB.US	Gerdau S.A	20240321	4.35	4.43	4.33	4.4	7495450	4.4	up	up	correct
GGG.US	Graco Inc	20240321	93.61	94.77	93.23	94.64	499776	94.64	up	up	correct
GGM.US	Guggenheim Credit Allocation Fund	20240321	27	27	26.94	26.94	1300	26.94	down	down	correct
GGT.US	The Gabelli Multimedia Trust Inc	20240321	5.83	5.91	5.72	5.9	169000	5.9	up	up	correct
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20240321	11.87	11.96	11.87	11.96	6700	11.96	up	up	correct
GHC.US	Graham Holdings Company	20240321	734.43	747.76	734.43	747.76	14638	747.76	up	down	incorrect
GHG.US	GreenTree Hospitality Group Ltd	20240321	3.26	3.26	3.22	3.2399	2591	3.2399	down	up	incorrect
GHLD.US	Guild Holdings Company	20240321	14.6	14.85	14.6	14.78	3393	14.78	up	down	incorrect
GHM.US	Graham Corporation	20240321	25.44	25.59	25.07	25.33	35974	25.33	down	up	incorrect
GHY.US	PGIM Global High Yield Fund Inc	20240321	11.78	11.83	11.72	11.83	183600	11.83	up	down	incorrect
GIB.US	CGI Inc	20240321	118.5	118.51	114.19	114.24	217464	114.24	down	up	incorrect
GIC.US	Global Industrial Company	20240321	46.92	46.965	46.21	46.59	105310	46.59	down	up	incorrect
GIL.US	Gildan Activewear Inc	20240321	37.82	38.1094	37.47	37.56	1627005	37.56	down	down	correct
GIS.US	General Mills Inc	20240321	69.46	69.46	68.135	68.76	5036699	68.76	down	down	correct
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20240321	8.91	8.91	8.91	8.91	0	8.91
GJO.US	Strats Trust Wal Mart Stores Inc. STRT CTF 05	20240321	25.05	25.05	25.05	25.05	400	25.05
GJP.US	STRATS Trust For Dominion Resources Inc. Securities Series 2005	20240321	24.8	24.8	24.8	24.8	0	24.8
GJR.US	Strats Trust For Procter & Gambel Security CTF 2006	20240321	25.1	25.1	25.1	25.1	0	25.1
GJS.US	STRATS Trust for Goldman Sachs Group Securities Series 2006	20240321	22.25	22.25	22.13	22.13	1200	22.13	down	up	incorrect
GJT.US	Strats(SM) Trust For Allstate Corp Securities Series 2006	20240321	22.06	22.15	22.01	22.0999	5622	21.9713	up	down	incorrect
GKOS.US	Glaukos Corporation	20240321	88.18	88.89	86.74	87.52	360051	87.52	down	up	incorrect
GL.US	PD	20240321	21.13	21.3	20.9369	21.1	16680	21.1	down	up	incorrect
GLOB.US	Globant S.A	20240321	204.77	205	199.24	201.59	869847	201.59	down	up	incorrect
GLOG.US	PA	20240321	26.95	27.15	26.95	27.15	952	26.5769	up	down	incorrect
GLOP.US	PC	20240321	25.08	25.2899	25.08	25.1977	4594	25.1977	up	down	incorrect
GLP.US	PB	20240321	26.37	26.37	26.2361	26.2964	2220	26.2964	down	up	incorrect
GLT.US	Glatfelter Corporation	20240321	1.84	1.88	1.715	1.81	619568	1.81	down	down	correct
GLW.US	Corning Incorporated	20240321	32.86	33.34	32.815	33.13	5398188	33.13	up	up	correct
GM.US	General Motors Company	20240321	42.92	43.59	42.84	43.42	15268250	43.42	up	up	correct
GME.US	GameStop Corp	20240321	13.56	14.02	13.48	13.66	3382799	13.66	up	up	correct
GMED.US	Globus Medical Inc	20240321	52.22	52.51	51.38	52.13	960288	52.13	down	down	correct
GMRE.US	PA	20240321	25.1014	25.2	25.03	25.2	4091	25.2	up	up	correct
GMS.US	GMS Inc	20240321	97	99.085	96.445	97.24	455764	97.24	up	up	correct
GNK.US	Genco Shipping & Trading Limited	20240321	19.86	20.43	19.86	20.32	666545	20.32	up	up	correct
GNL.US	PB	20240321	20.45	20.63	20.2924	20.63	5634	20.63	up	up	correct
GNRC.US	Generac Holdings Inc	20240321	119.25	123.6	118.95	119.93	943874	119.93	up	up	correct
GNT.US	PA	20240321	22.42	22.59	22.42	22.59	1630	22.59	up	up	correct
GNW.US	Genworth Financial Inc	20240321	6.48	6.52	6.38	6.39	2210450	6.39	down	down	correct
GOF.US	Guggenheim Strategic Opportunities Fund	20240321	13.89	14.33	13.83	14.17	953000	14.17	up	up	correct
GOLD.US	Barrick Gold Corporation	20240321	16	16.25	15.8	15.81	26790800	15.81	down	down	correct
GOLF.US	Acushnet Holdings Corp	20240321	63.46	65.1	63.09	64.58	325903	64.58	up	up	correct
GOOS.US	Canada Goose Holdings Inc	20240321	12.53	12.59	12.3041	12.31	465601	12.31	down	down	correct
GOTU.US	Gaotu Techedu Inc	20240321	7.38	7.385	7.135	7.21	2534076	7.21	down	down	correct
GPC.US	Genuine Parts Company	20240321	155.63	157.7	155.3395	157.38	624069	157.38	up	up	correct
GPI.US	Group 1 Automotive Inc	20240321	279.32	287.27	279.06	286.31	145902	286.31	up	up	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20240321	24.923	24.95	24.83	24.94	12075	24.6275	up	up	correct
GPK.US	Graphic Packaging Holding Company	20240321	27.44	28.19	27.25	28.03	2597458	28.03	up	up	correct
GPMT.US	Granite Point Mortgage Trust Inc	20240321	4.91	4.98	4.87	4.93	390921	4.7782	up	up	correct
GPN.US	Global Payments Inc	20240321	133.58	135.53	133.16	134.59	2280873	134.59	up	up	correct
GPOR.US	Gulfport Energy Corporation	20240321	157.98	160.53	156.59	160.25	401845	160.25	up	up	correct
GPRK.US	GeoPark Limited	20240321	9.5	9.585	9.45	9.51	418269	9.51	up	up	correct
GPS.US	The Gap Inc	20240321	27.16	28.59	26.98	28.48	12952400	28.48	up	up	correct
GRC.US	The Gorman	20240321	38.41	39.4624	38.0563	39.36	102923	39.36	up	down	incorrect
GRP.US	UN	20240321	56.99	57.92	56.9125	56.9125	7709	56.6329	down	up	incorrect
GRX.US	The Gabelli Healthcare & Wellness Trust	20240321	9.99	10.02	9.88	10.01	30500	10.01	up	down	incorrect
GS.US	The Goldman Sachs Group Inc	20240321	399.77	414.0248	399.09	413.71	4613791	413.71	up	down	incorrect
GSBD.US	Goldman Sachs BDC Inc	20240321	15.1	15.24	15.09	15.21	511395	14.7635	up	down	incorrect
GSK.US	GlaxoSmithKline plc	20240321	42.17	42.54	42.15	42.37	2024458	42.37	up	up	correct
GSL.US	PB	20240321	27.39	28.15	27.3309	28.09	80090	28.09	up	up	correct
GTES.US	Gates Industrial Corporation plc	20240321	17.65	17.81	17.55	17.69	3724727	17.69	up	up	correct
GTLS.US	Chart Industries Inc	20240321	151.55	157.78	151.1	157.4	576972	157.4	up	up	correct
GTN.US	Gray Television Inc	20240321	5.92	6.01	5.88	5.97	1077931	5.97	up	up	correct
GTNA.US	Gray Television Inc	20240321	7.3	7.574	7.3	7.574	2308	7.574	up	up	correct
GTY.US	Getty Realty Corp	20240321	27.13	27.36	27.07	27.35	211200	26.8911	up	up	correct
GUG.US	GUG	20240321	14.96	14.96	14.73	14.8	70000	14.8	down	down	correct
GUT.US	The Gabelli Utility Trust	20240321	5.45	5.55	5.44	5.55	191000	5.55	up	up	correct
GVA.US	Granite Construction Incorporated	20240321	54.65	55.88	54.59	55.32	492873	55.1933	up	up	correct
GWRE.US	Guidewire Software Inc	20240321	114	115.86	113.48	113.49	496954	113.49	down	down	correct
GWW.US	W.W. Grainger Inc	20240321	1019.07	1034.18	1012.282	1029.55	200948	1029.55	up	up	correct
H.US	Hyatt Hotels Corporation	20240321	159.7	159.935	158.08	159.44	374432	159.44	down	down	correct
HAE.US	Haemonetics Corporation	20240321	80.1	81.23	79.55	80.29	509827	80.29	up	up	correct
HAL.US	Halliburton Company	20240321	38.28	38.65	38.13	38.46	5623620	38.46	up	up	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20240321	26.18	26.93	26.1	26.8	944008	26.8	up	up	correct
HAYW.US	Hayward Holdings Inc	20240321	14.86	15.35	14.73	15.24	1895440	15.24	up	up	correct
HBB.US	Hamilton Beach Brands Holding Company	20240321	21.15	21.29	20.86	21.21	75085	21.21	up	up	correct
HBI.US	Hanesbrands Inc	20240321	5.47	5.475	5.26	5.28	8468490	5.28	down	down	correct
HBM.US	Hudbay Minerals Inc	20240321	7	7.02	6.82	6.89	1923106	6.89	down	down	correct
HCA.US	HCA Healthcare Inc	20240321	329.23	334.025	328.565	328.85	1041201	328.85	down	down	correct
HCC.US	Warrior Met Coal Inc	20240321	56.18	56.63	55.56	56.48	562687	56.48	up	up	correct
HCI.US	HCI Group Inc	20240321	115	116.47	114.5735	115.83	175223	115.83	up	up	correct
HCXY.US	Hercules Capital Inc	20240321	24.99	24.99	24.99	24.99	400	24.99
HD.US	The Home Depot Inc	20240321	388.41	396.8729	388.29	395.2	4212248	395.2	up	up	correct
HDB.US	HDFC Bank Limited	20240321	55.81	56.49	55.6	55.61	1587010	55.61	down	down	correct
HE.US	Hawaiian Electric Industries Inc	20240321	11.4	11.71	11.31	11.49	1550453	11.49	up	up	correct
HEI.US	HEICO Corporation	20240321	192.87	193.5	190.8942	191.23	220364	191.23	down	down	correct
HEQ.US	John Hancock Hedged Equity & Income Fund	20240321	10.21	10.25	10.21	10.24	39700	10.24	up	up	correct
HES.US	Hess Corporation	20240321	149.39	150.4527	148.81	149.34	2436168	149.34	down	down	correct
HESM.US	Hess Midstream LP	20240321	35.33	35.85	35.285	35.82	480054	35.82	up	up	correct
HFRO.US	PA	20240321	19.64	19.68	19.41	19.41	10949	19.41	down	down	correct
HGLB.US	Highland Global Allocation Fund	20240321	7.59	7.67	7.57	7.57	90700	7.57	down	down	correct
HGV.US	Hilton Grand Vacations Inc	20240321	46.43	46.559	45.66	45.97	521939	45.97	down	down	correct
HI.US	Hillenbrand Inc	20240321	49.47	49.96	49.315	49.59	258746	49.59	up	up	correct
HIG.US	The Hartford Financial Services Group Inc	20240321	101.14	101.37	100.42	100.55	1943714	100.55	down	down	correct
HII.US	Huntington Ingalls Industries Inc	20240321	292.78	294.81	291.87	293.93	229760	293.93	up	up	correct
HIO.US	Western Asset High Income Opportunity Fund Inc	20240321	3.99	3.99	3.95	3.98	481900	3.98	down	down	correct
HIPO.US	Hippo Holdings Inc	20240321	17.89	18.36	17.009	17.05	92774	17.05	down	down	correct
HIW.US	Highwoods Properties Inc	20240321	25.54	26.01	25.52	25.69	775740	25.69	up	up	correct
HIX.US	Western Asset High Income Fund II Inc	20240321	4.44	4.46	4.43	4.44	339800	4.44
HL.US	PB	20240321	54.3	54.3	52.43	52.6	899	52.6	down	down	correct
HLF.US	Herbalife Nutrition Ltd	20240321	8.7	9.225	8.7	9.11	1858925	9.11	up	up	correct
HLI.US	Houlihan Lokey Inc	20240321	124.77	127.86	124.53	127.56	263041	127.56	up	up	correct
HLIO.US	Helios Technologies Inc.	20240321	44.89	45.22	43.93	44.09	183592	44.09	down	down	correct
HLT.US	Hilton Worldwide Holdings Inc	20240321	211.44	211.86	210.25	210.55	1462614	210.55	down	down	correct
HLX.US	Helix Energy Solutions Group Inc	20240321	10.4	10.46	10.34	10.43	1476618	10.43	up	up	correct
HMC.US	Honda Motor Co. Ltd	20240321	37.29	37.495	37.2	37.44	1361361	37.44	up	up	correct
HMN.US	Horace Mann Educators Corporation	20240321	35.77	35.92	35.51	35.71	154354	35.71	down	down	correct
HMY.US	Harmony Gold Mining Company Limited	20240321	8.13	8.175	7.78	7.88	7347337	7.88	down	down	correct
HNI.US	HNI Corporation	20240321	44.66	45.1992	44.3	44.82	245733	44.82	up	up	correct
HOG.US	Harley	20240321	42.76	44	42.76	43.94	1820891	43.94	up	down	incorrect
HOMB.US	Home Bancshares Inc. (Conway AR)	20240321	23.89	24.05	23.68	23.74	1291553	23.74	down	up	incorrect
HOV.US	Hovnanian Enterprises Inc	20240321	156.41	158.04	152.64	152.64	56727	152.64	down	up	incorrect
HP.US	Helmerich & Payne Inc	20240321	41.55	41.94	41.35	41.57	946201	41.57	up	down	incorrect
HPE.US	Hewlett Packard Enterprise Company	20240321	17.17	17.41	17.05	17.21	12914780	17.21	up	down	incorrect
HPF.US	John Hancock Preferred Income Fund II	20240321	16.55	16.69	16.55	16.66	41900	16.66	up	down	incorrect
HPI.US	John Hancock Preferred Income Fund	20240321	16.57	16.65	16.55	16.56	38600	16.56	down	up	incorrect
HPQ.US	HP Inc	20240321	29.85	30.385	29.7	30.08	6699348	30.08	up	up	correct
HPS.US	John Hancock Preferred Income Fund III	20240321	15.2	15.31	15.2	15.27	45200	15.27	up	up	correct
HQH.US	Tekla Healthcare Investors	20240321	16.56	16.77	16.54	16.59	193100	16.59	up	up	correct
HQL.US	Tekla Life Sciences Investors	20240321	13.55	13.66	13.54	13.57	75100	13.57	up	up	correct
HR.US	Healthcare Realty Trust Incorporated	20240321	13.36	13.61	13.31	13.58	2455568	13.58	up	up	correct
HRB.US	H&R Block Inc	20240321	48.33	48.6199	47.89	48.21	738071	48.21	down	down	correct
HRI.US	Herc Holdings Inc	20240321	165.3	170.16	164.16	167.75	174005	167.75	up	up	correct
HRL.US	Hormel Foods Corporation	20240321	34.48	34.66	34.25	34.26	2073303	34.26	down	down	correct
HRT.US	HireRight Holdings Corporation	20240321	14.28	14.345	14.24	14.26	950916	14.26	down	down	correct
HRTG.US	Heritage Insurance Holdings Inc	20240321	10.01	10.5899	9.9501	10.34	657170	10.34	up	up	correct
HSBC.US	HSBC Holdings plc	20240321	39.41	39.735	39.38	39.5	2476832	39.5	up	up	correct
HSY.US	The Hershey Company	20240321	197.47	200.655	196.9461	199.31	2331360	199.31	up	up	correct
HTD.US	John Hancock Tax	20240321	19.34	19.44	19.23	19.24	93900	19.24	down	down	correct
HTFB.US	Horizon Technology Finance Corporation	20240321	23.88	23.88	23.88	23.88	300	23.88
HTGC.US	Hercules Capital Inc	20240321	18.39	18.63	18.39	18.54	931069	18.54	up	up	correct
HTH.US	Hilltop Holdings Inc	20240321	30.89	31.26	30.75	30.92	216700	30.92	up	up	correct
HTY.US	John Hancock Investments	20240321	5.17	5.2	5.15	5.18	59400	5.18	up	up	correct
HTZ.US	Hertz Global Holdings Inc Common Stock	20240321	7.55	7.6	7.39	7.49	2822242	7.49	down	down	correct
HUBB.US	Hubbell Incorporated	20240321	409.4	416.06	407.09	415	285984	415	up	up	correct
HUBS.US	HubSpot Inc	20240321	625.22	631.57	619.45	620.52	549866	620.52	down	down	correct
HUM.US	Humana Inc	20240321	347.74	352.12	346.82	347.39	1460663	346.5075	down	down	correct
HUN.US	Huntsman Corporation	20240321	25.79	25.915	25.54	25.58	3282796	25.58	down	down	correct
HUYA.US	HUYA Inc	20240321	4.7	4.73	4.23	4.44	2910995	4.44	down	down	correct
HVT.US	Haverty Furniture Companies Inc	20240321	32.59	33.26	32.5	32.76	123371	32.76	up	up	correct
HWM.US	Howmet Aerospace Inc	20240321	67.81	67.97	67.15	67.68	3789154	67.68	down	down	correct
HXL.US	Hexcel Corporation	20240321	73.37	73.37	71.7	71.89	599525	71.89	down	down	correct
HY.US	Hyster	20240321	60.14	61.77	59.58	60.38	114771	60.38	up	up	correct
HYB.US	The New America High Income Fund Inc	20240321	7.25	7.28	7.24	7.27	59000	7.27	up	up	correct
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20240321	11.98	12.02	11.94	11.97	43800	11.97	down	down	correct
HYT.US	BlackRock Corporate High Yield Fund Inc	20240321	9.8	9.8	9.74	9.78	308700	9.78	down	down	correct
HZO.US	MarineMax Inc	20240321	30.93	31.94	30.35	31.7	246978	31.7	up	up	correct
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20240321	6.26	6.28	6.24	6.26	14700	6.26
IAG.US	IAMGOLD Corporation	20240321	3.12	3.19	2.99	3.01	7473845	3.01	down	up	incorrect
IBM.US	International Business Machines Corporation	20240321	193	193.37	190.01	191.9	6013561	191.9	down	up	incorrect
IBN.US	ICICI Bank Limited	20240321	26.14	26.21	25.96	25.98	4774220	25.98	down	up	incorrect
IBP.US	Installed Building Products Inc	20240321	250.95	260.17	250.23	257.3	298335	257.3	up	down	incorrect
ICD.US	Independence Contract Drilling Inc	20240321	1.72	1.7799	1.66	1.67	127383	1.67	down	up	incorrect
ICE.US	Intercontinental Exchange Inc	20240321	136.37	138.642	135.934	138.1	2640878	138.1	up	up	correct
ICL.US	ICL Group Ltd	20240321	5.46	5.4789	5.365	5.39	1012726	5.39	down	down	correct
IDA.US	IDACORP Inc	20240321	90.82	90.985	89.79	89.84	209654	89.84	down	down	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20240321	10.34	10.4	10.34	10.39	26700	10.39	up	up	correct
IDT.US	IDT Corporation	20240321	38.11	38.55	37.8911	38.17	80802	38.17	up	up	correct
IEX.US	IDEX Corporation	20240321	241.12	246.05	240.48	245.87	497489	245.87	up	up	correct
IFF.US	International Flavors & Fragrances Inc.	20240321	84.09	84.36	82.83	83.32	1559577	83.32	down	down	correct
IFN.US	The India Fund Inc	20240321	19.58	19.8	19.58	19.75	144500	19.75	up	up	correct
IFS.US	Intercorp Financial Services Inc	20240321	27.03	27.1265	26.86	27	35890	27	down	down	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20240321	8.79	8.87	8.79	8.86	29200	8.86	up	up	correct
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20240321	5.23	5.25	5.23	5.25	227800	5.25	up	up	correct
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20240321	17.09	17.16	17.09	17.11	21700	17.11	up	up	correct
IGR.US	CBRE Clarion Global Real Estate Income Fund	20240321	5.16	5.22	5.15	5.21	433200	5.21	up	up	correct
IGT.US	International Game Technology PLC	20240321	22.18	22.59	21.87	22.19	1648100	21.984	up	up	correct
IH.US	iHuman Inc	20240321	1.88	1.99	1.7827	1.79	74504	1.6911	down	down	correct
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20240321	5.27	5.28	5.25	5.28	24800	5.28	up	up	correct
IHG.US	InterContinental Hotels Group PLC	20240321	104.85	105.09	103.64	104.04	166186	104.04	down	down	correct
IHTA.US	Invesco High Income 2024 Target Term Fund	20240321	7.48	7.515	7.47	7.48	20100	7.48
IIF.US	Morgan Stanley India Investment Fund Inc	20240321	22.56	22.64	22.52	22.54	41800	22.54	down	down	correct
IIIN.US	Insteel Industries Inc	20240321	37.46	38.39	37.46	37.84	105916	37.84	up	up	correct
IIM.US	Invesco Value Municipal Income Trust	20240321	11.83	11.85	11.78	11.82	101100	11.82	down	down	correct
IIPR.US	PA	20240321	28.3356	28.3356	28.3356	28.3356	567	27.7577
IMAX.US	IMAX Corporation	20240321	15.85	16.125	15.71	16.05	514364	16.05	up	up	correct
INFA.US	Informatica Inc.	20240321	35.92	36.57	35.65	36.13	1125374	36.13	up	up	correct
INFY.US	Infosys Limited	20240321	18.35	18.49	18.13	18.21	22905020	18.21	down	down	correct
ING.US	ING Groep N.V	20240321	15.74	15.82	15.72	15.78	3211328	15.78	up	up	correct
INGR.US	Ingredion Incorporated	20240321	116.84	116.84	115.755	116.08	334431	115.3133	down	down	correct
INN.US	Summit Hotel Properties Inc	20240321	6.44	6.51	6.37	6.49	924383	6.49	up	up	correct
INSI.US	Insight Select Income Fund	20240321	16.19	16.25	16.18	16.19	6700	16.19
INSP.US	Inspire Medical Systems Inc	20240321	199.51	202.25	194.68	195.23	360875	195.23	down	down	correct
INST.US	Instructure Holdings Inc	20240321	21.61	21.61	20.85	20.92	183774	20.92	down	down	correct
INVH.US	Invitation Homes Inc	20240321	34.89	35.23	34.75	35.1	4046821	34.8132	up	up	correct
IP.US	International Paper Company	20240321	39.43	39.99	39.05	39.88	4243851	39.88	up	up	correct
IPG.US	The Interpublic Group of Companies Inc	20240321	32.95	33.285	32.79	33.09	3276704	33.09	up	down	incorrect
IPI.US	Intrepid Potash Inc	20240321	19.79	19.8775	19.37	19.49	105497	19.49	down	up	incorrect
IQI.US	Invesco Quality Municipal Income Trust	20240321	9.71	9.71	9.65	9.66	118500	9.66	down	up	incorrect
IQV.US	IQVIA Holdings Inc	20240321	254.13	256.29	252.31	254.56	1122234	254.56	up	down	incorrect
IR.US	Ingersoll Rand Inc	20240321	94.1	95.285	93.83	95.1	2453065	95.1	up	down	incorrect
IRM.US	Iron Mountain Incorporated	20240321	80.63	81.44	80.46	80.93	1338126	80.93	up	up	correct
IRRX.US	UN	20240321	10.01	10.01	10.01	10.01	194	10.01
IRT.US	Independence Realty Trust Inc	20240321	15.89	16.295	15.87	16.16	2622697	15.9964	up	up	correct
ISD.US	PGIM High Yield Bond Fund Inc	20240321	12.96	12.96	12.85	12.89	95100	12.89	down	down	correct
IT.US	Gartner Inc	20240321	482.89	486.54	475.465	483.11	446676	483.11	up	up	correct
ITGR.US	Integer Holdings Corporation	20240321	113.87	115.82	113.41	114.79	250982	114.79	up	up	correct
ITT.US	ITT Inc	20240321	131.72	135.3273	131.7	134.39	452401	134.39	up	up	correct
ITUB.US	Itaú Unibanco Holding S.A	20240321	6.99	6.99	6.87	6.87	9804604	6.8177	down	down	correct
ITW.US	Illinois Tool Works Inc	20240321	268.87	270.54	268.36	270.33	1164710	268.9045	up	up	correct
IVR.US	PC	20240321	23.45	23.49	22.75	23.39	15865	23.39	down	down	correct
IVT.US	Inventrust Properties Corp	20240321	25.13	25.24	24.97	25.17	445113	24.9405	up	up	correct
IVZ.US	Invesco Ltd	20240321	16	16.26	15.96	16	3988356	16
IX.US	ORIX Corporation	20240321	112.33	113.02	111.23	111.65	12042	111.65	down	down	correct
J.US	Jacobs Engineering Group Inc	20240321	151.28	152.4999	150.77	151.42	401827	151.42	up	up	correct
JBGS.US	JBG SMITH Properties	20240321	17.01	17.25	16.76	16.91	1024694	16.91	down	down	correct
JBK.US	Corporate Backed Trust Certificates Goldman Sachs Capital I Securities	20240321	26.23	26.23	26.23	26.23	0	26.23
JBL.US	Jabil Inc	20240321	128.16	130.935	127.52	129.21	1593240	129.21	up	up	correct
JBT.US	John Bean Technologies Corporation	20240321	100.95	102.5615	100.235	101.58	180219	101.58	up	up	correct
JCE.US	Nuveen Core Equity Alpha Fund	20240321	13.88	13.9	13.81	13.81	50500	13.81	down	down	correct
JCI.US	Johnson Controls International plc	20240321	64.3	64.85	64.1	64.78	4690624	64.78	up	up	correct
JEF.US	Jefferies Financial Group Inc	20240321	45	45.97	45	45.86	798513	45.86	up	up	correct
JELD.US	JELD	20240321	19.59	20.395	19.5	20.2	621540	20.2	up	up	correct
JEQ.US	Aberdeen Japan Equity Fund Inc	20240321	6.25	6.29	6.25	6.28	6900	6.28	up	up	correct
JFR.US	Nuveen Floating Rate Income Fund	20240321	8.67	8.68	8.64	8.68	308300	8.68	up	up	correct
JGH.US	Nuveen Global High Income Fund	20240321	12.65	12.728	12.6	12.61	51400	12.61	down	down	correct
JHG.US	Janus Henderson Group plc	20240321	32.11	32.6	32.03	32.29	776020	32.29	up	up	correct
JHI.US	John Hancock Investors Trust	20240321	13.22	13.22	13.11	13.12	9000	13.12	down	down	correct
JHS.US	John Hancock Income Securities Trust	20240321	11.05	11.08	10.99	11.03	12900	11.03	down	down	correct
JHX.US	James Hardie Industries plc	20240321	40.08	41.2	39.82	40.08	31829	40.08
JILL.US	J.Jill Inc	20240321	26.98	29.86	26.935	29.26	258465	29.26	up	up	correct
JKS.US	JinkoSolar Holding Co. Ltd	20240321	24.45	24.8699	23.5801	23.66	1135582	23.66	down	down	correct
JLL.US	Jones Lang LaSalle Incorporated	20240321	189.56	195.38	188.92	194.94	263941	194.94	up	up	correct
JLS.US	Nuveen Mortgage and Income Fund	20240321	17.69	17.88	17.69	17.79	5500	17.79	up	up	correct
JMIA.US	Jumia Technologies AG	20240321	6.11	6.53	5.95	5.95	3698016	5.95	down	down	correct
JMM.US	Nuveen Multi	20240321	6.04	6.05	6.02	6.03	3400	6.03	down	down	correct
JNJ.US	Johnson & Johnson	20240321	155.59	156.95	155.1	155.75	5915777	155.75	up	up	correct
JNPR.US	Juniper Networks Inc	20240321	36.87	37.06	36.78	36.94	2479856	36.94	up	up	correct
JOBY.US	WT	20240321	0.73	0.745	0.71	0.73	10075	0.73
JOE.US	The St. Joe Company	20240321	55	57.3	54.6782	57.11	258583	57.11	up	up	correct
JOF.US	Japan Smaller Capitalization Fund Inc	20240321	7.9	7.92	7.87	7.91	32300	7.91	up	up	correct
JPC.US	Nuveen Preferred & Income Opportunities Fund	20240321	7.25	7.25	7.2	7.21	753700	7.21	down	down	correct
JPI.US	Nuveen Preferred and Income Term Fund	20240321	19.05	19.05	18.97	18.98	28700	18.98	down	down	correct
JPM.US	PL	20240321	21.75	21.88	21.74	21.77	88354	21.77	up	up	correct
JQC.US	Nuveen Credit Strategies Income Fund	20240321	5.63	5.63	5.58	5.6	354600	5.6	down	down	correct
JRI.US	Nuveen Real Asset Income and Growth Fund	20240321	11.5	11.58	11.5	11.56	52800	11.56	up	up	correct
JRS.US	Nuveen Real Estate Income Fund	20240321	7.66	7.74	7.62	7.65	64700	7.65	down	down	correct
JWN.US	Nordstrom Inc	20240321	19.42	20.255	19.41	20.05	4234893	20.05	up	down	incorrect
K.US	Kellogg Company	20240321	55.07	56.36	54.7	56.11	3453200	56.11	up	up	correct
KAI.US	Kadant Inc	20240321	323.265	329.17	323.265	326.13	60406	326.13	up	up	correct
KAMN.US	Kaman Corporation	20240321	45.78	45.81	45.76	45.76	214642	45.76	down	down	correct
KAR.US	KAR Auction Services Inc	20240321	16.76	16.98	16.74	16.96	654526	16.96	up	up	correct
KB.US	KB Financial Group Inc	20240321	56.98	57.47	56.88	56.95	146195	56.95	down	down	correct
KBH.US	KB Home	20240321	71.39	72	68.51	68.62	2548265	68.62	down	down	correct
KBR.US	KBR Inc	20240321	60.6	61.82	60.505	61.76	1411966	61.76	up	up	correct
KEN.US	Kenon Holdings Ltd	20240321	25.685	25.685	25.22	25.52	1940	25.52	down	down	correct
KEP.US	Korea Electric Power Corporation	20240321	8.72	8.78	8.62	8.63	284451	8.63	down	down	correct
KEX.US	Kirby Corporation	20240321	91.22	91.99	90.99	91.33	281879	91.33	up	up	correct
KEY.US	PK	20240321	21.94	22.06	21.68	21.73	42320	21.73	down	down	correct
KEYS.US	Keysight Technologies Inc	20240321	151.73	155.16	150.91	154.24	1078055	154.24	up	up	correct
KF.US	The Korea Fund Inc	20240321	25.1	25.53	25.1	25.41	12400	25.41	up	up	correct
KFS.US	Kingsway Financial Services Inc	20240321	8.61	8.61	8.32	8.48	33374	8.48	down	down	correct
KFY.US	Korn Ferry	20240321	64.66	65.79	64.5069	65.4	333748	65.0641	up	up	correct
KGC.US	Kinross Gold Corporation	20240321	5.92	5.96	5.65	5.72	17849400	5.72	down	down	correct
KIM.US	PM	20240321	24.05	24.2	23.985	24.05	16203	23.715
KIND.US	Nextdoor Holdings Inc.	20240321	2.15	2.16	2.11	2.13	1102431	2.13	down	down	correct
KIO.US	KKR Income Opportunities Fund	20240321	13.26	13.35	13.25	13.3	133200	13.3	up	up	correct
KKRS.US	KKRS	20240321	20.49	20.61	20.48	20.56	21200	20.56	up	up	correct
KMB.US	Kimberly	20240321	124.03	124.95	123.02	124.81	1799910	124.81	up	up	correct
KMI.US	Kinder Morgan Inc	20240321	18.05	18.31	18.01	18.11	13742520	18.11	up	up	correct
KMPR.US	Kemper Corporation	20240321	59.24	60.2401	59.08	59.44	425578	59.44	up	up	correct
KMT.US	Kennametal Inc	20240321	24.41	24.61	24.34	24.41	594477	24.41
KMX.US	CarMax Inc	20240321	83.98	87.025	83.85	86.44	2249666	86.44	up	up	correct
KN.US	Knowles Corporation	20240321	15.59	15.71	15.515	15.57	457816	15.57	down	down	correct
KNOP.US	KNOT Offshore Partners LP	20240321	5.26	5.415	5.24	5.33	42726	5.33	up	up	correct
KNX.US	Knight	20240321	53.59	54.25	53.32	53.48	1450917	53.48	down	down	correct
KO.US	The Coca	20240321	60.56	60.99	60.32	60.47	13067080	60.47	down	down	correct
KODK.US	Eastman Kodak Company	20240321	4.84	4.95	4.78	4.86	855547	4.86	up	up	correct
KOF.US	Coca	20240321	98.35	98.89	96.82	96.86	103742	96.86	down	up	incorrect
KOP.US	Koppers Holdings Inc	20240321	54.85	54.8903	53.35	54.34	151254	54.34	down	up	incorrect
KORE.US	KORE Group Holdings Inc	20240321	0.85	0.85	0.761	0.7729	11092	0.7729	down	up	incorrect
KOS.US	Kosmos Energy Ltd	20240321	6.03	6.07	5.86	5.88	8942084	5.88	down	up	incorrect
KR.US	The Kroger Co	20240321	56.93	57.14	56.47	57.02	7042278	57.02	up	down	incorrect
KRC.US	Kilroy Realty Corporation	20240321	36.61	37.75	36.38	37.49	1713458	36.9229	up	down	incorrect
KREF.US	PA	20240321	18.73	19.16	18.69	18.69	17802	18.69	down	up	incorrect
KRG.US	Kite Realty Group Trust	20240321	21.05	21.315	20.99	21.28	2535830	21.28	up	up	correct
KRO.US	Kronos Worldwide Inc	20240321	11.54	12.33	11.5	11.77	339014	11.77	up	up	correct
KRP.US	Kimbell Royalty Partners LP	20240321	15.62	15.65	15.5	15.64	250370	15.64	up	up	correct
KSM.US	DWS Strategic Municipal Income Trust	20240321	8.97	9.07	8.92	8.94	28800	8.94	down	down	correct
KSS.US	Kohl's Corporation	20240321	26.37	27.755	26.125	27.5	5065296	27.5	up	up	correct
KT.US	KT Corporation	20240321	14.39	14.405	14.245	14.31	897911	14.31	down	up	incorrect
KTB.US	Kontoor Brands Inc	20240321	59.08	59.56	58.31	59.39	537289	59.39	up	down	incorrect
KTF.US	DWS Municipal Income Trust	20240321	9.02	9.03	8.99	8.99	59700	8.99	down	up	incorrect
KTH.US	Corts Trust For Peco Energy Capital Trust III	20240321	28.72	28.84	28.67	28.84	1100	28.84	up	down	incorrect
KTN.US	Credit	20240321	26.68	26.71	26.68	26.71	300	26.71	up	down	incorrect
KUKE.US	Kuke Music Holding Limited	20240321	2.43	2.52	2.3101	2.35	11790	2.35	down	up	incorrect
KW.US	Kennedy	20240321	8.42	8.59	8.31	8.48	1149865	8.2272	up	down	incorrect
KWR.US	Quaker Chemical Corporation	20240321	205.15	207.53	203.41	203.56	81957	203.56	down	up	incorrect
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20240321	9.75	9.8	9.7	9.75	308400	9.75
L.US	Loews Corporation	20240321	77.76	77.89	77.2	77.41	593459	77.41	down	down	correct
LAC.US	Lithium Americas Corp	20240321	6.17	6.54	5.99	6.41	4465085	6.41	up	up	correct
LAD.US	Lithia Motors Inc	20240321	296.51	307.045	296.5	304.7	210939	304.7	up	up	correct
LADR.US	Ladder Capital Corp	20240321	11.18	11.315	11.155	11.29	625111	11.0524	up	up	correct
LAW.US	CS Disco Inc.	20240321	8.15	8.31	8.08	8.12	154943	8.12	down	down	correct
LAZ.US	Lazard Ltd	20240321	40	40.99	39.89	40.7	747303	40.7	up	up	correct
LBRT.US	Liberty Oilfield Services Inc	20240321	20.67	21.015	20.5	20.86	2158906	20.86	up	up	correct
LC.US	LendingClub Corporation	20240321	8.35	8.62	8.31	8.55	1003865	8.55	up	up	correct
LCII.US	LCI Industries	20240321	115.7	118.82	115.33	118.52	283193	118.52	up	up	correct
LCW.US	UN	20240321	11	11	11	11	0	11
LDI.US	loanDepot Inc	20240321	2.55	2.765	2.55	2.59	733711	2.59	up	up	correct
LDOS.US	Leidos Holdings Inc	20240321	128.11	129.97	127.45	129.15	516404	129.15	up	up	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20240321	19.91	19.96	19.87	19.91	66500	19.91
LEA.US	Lear Corporation	20240321	144.25	146.66	144.235	146.07	545157	146.07	up	up	correct
LEG.US	Leggett & Platt Incorporated	20240321	18.91	19.1	18.76	18.93	1552100	18.93	up	up	correct
LEJU.US	Leju Holdings Limited	20240321	1.27	1.28	1.251	1.27	4859	1.27
LEN.US	Lennar Corporation	20240321	165.23	167.1	165.11	165.34	1940945	165.34	up	up	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20240321	6.08	6.08	6.02	6.04	78760	6.04	down	down	correct
LEVI.US	Levi Strauss & Co	20240321	18.82	19.02	18.68	18.99	1658803	18.99	up	up	correct
LFT.US	PA	20240321	20.125	20.2001	19.9	20.2001	1442	19.7221	up	up	correct
LGF.US	B	20240321	9.05	9.255	8.95	9.17	620947	9.17	up	up	correct
LGI.US	Lazard Global Total Return and Income Fund Inc	20240321	16.44	16.6	16.41	16.6	37800	16.6	up	up	correct
LH.US	Laboratory Corporation of America Holdings	20240321	210.51	212.04	209.55	211.29	568884	211.29	up	up	correct
LHX.US	L3Harris Technologies Inc	20240321	212.82	214.21	212.44	213.15	1242944	213.15	up	up	correct
LII.US	Lennox International Inc	20240321	492.96	501.72	489.215	499.26	237287	498.1255	up	up	correct
LIN.US	Linde plc	20240321	464.65	468.62	463.34	466.3	2723870	466.3	up	up	correct
LITB.US	LightInTheBox Holding Co. Ltd	20240321	0.8	0.8	0.75	0.7556	64458	0.7556	down	up	incorrect
LL.US	Lumber Liquidators Holdings Inc	20240321	1.76	1.91	1.76	1.8	222004	1.8	up	down	incorrect
LLY.US	Eli Lilly and Company	20240321	774	780.5399	758.88	770.26	3013157	770.26	down	up	incorrect
LMND.US	Lemonade Inc	20240321	16.87	17.1	16.35	16.36	1070963	16.36	down	up	incorrect
LMT.US	Lockheed Martin Corporation	20240321	441.36	443.89	439.3301	443.16	912244	443.16	up	down	incorrect
LNC.US	Lincoln National Corporation	20240321	28.44	30.23	28.44	30.01	3714445	30.01	up	down	incorrect
LND.US	BrasilAgro	20240321	4.76	4.8	4.75	4.78	46900	4.78	up	down	incorrect
LNN.US	Lindsay Corporation	20240321	114.46	115.09	113.08	113.7	85038	113.7	down	down	correct
LOCL.US	Local Bounti Corporation	20240321	2.48	2.67	2.48	2.6	6162	2.6	up	up	correct
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20240321	7.2	7.3125	7.08	7.29	548731	7.29	up	up	correct
LOW.US	Lowe's Companies Inc	20240321	252.96	261.34	252.95	261	3418453	261	up	up	correct
LPG.US	Dorian LPG Ltd	20240321	37.46	38.431	37.4	38.25	659890	38.25	up	up	correct
LPL.US	LG Display Co. Ltd	20240321	4.19	4.22	4.14	4.21	180695	4.21	up	up	correct
LPX.US	Louisiana	20240321	81.66	82.58	80.76	82.28	901838	82.28	up	down	incorrect
LRN.US	Stride Inc	20240321	63.62	64.7016	63.23	63.34	898454	63.34	down	up	incorrect
LSPD.US	Lightspeed POS Inc	20240321	13.8	13.975	13.56	13.64	690691	13.64	down	up	incorrect
LTC.US	LTC Properties Inc	20240321	32.72	32.9403	32.57	32.88	230134	32.88	up	down	incorrect
LTH.US	Life Time Group Holdings Inc.	20240321	14.39	14.855	14.33	14.59	877153	14.59	up	down	incorrect
LU.US	Lufax Holding Ltd	20240321	4.87	4.92	4.5	4.91	54715020	4.91	up	down	incorrect
LUMN.US	Lumen Technologies Inc	20240321	1.79	1.8	1.7	1.71	13691429	1.71	down	down	correct
LUV.US	Southwest Airlines Co	20240321	28.76	28.93	28.29	28.68	9416210	28.68	down	down	correct
LVS.US	Las Vegas Sands Corp	20240321	50.76	51.4603	50.305	50.35	2892695	50.35	down	down	correct
LW.US	Lamb Weston Holdings Inc	20240321	102.93	103.61	102.17	102.74	1219681	102.74	down	down	correct
LXFR.US	Luxfer Holdings PLC	20240321	10.78	10.87	10.6806	10.82	172636	10.82	up	up	correct
LXP.US	PC	20240321	46	46.0001	45.64	45.64	3013	45.64	down	down	correct
LXU.US	LSB Industries Inc	20240321	8.08	8.2	8.03	8.04	372691	8.04	down	down	correct
LYB.US	LyondellBasell Industries N.V	20240321	102.74	102.74	100.92	101.25	1461982	101.25	down	down	correct
LYG.US	Lloyds Banking Group plc	20240321	2.59	2.62	2.58	2.6	18838170	2.6	up	up	correct
LYV.US	Live Nation Entertainment Inc	20240321	105.03	107.01	104.5	106.66	2138735	106.66	up	up	correct
LZB.US	La	20240321	36.97	37.27	36.405	37.2	378282	37.2	up	up	correct
M.US	Macy's Inc	20240321	21.27	21.31	20.77	20.79	5316668	20.79	down	down	correct
MA.US	Mastercard Incorporated	20240321	488.53	490	483.4	488.64	2580338	488.64	up	up	correct
MAA.US	PI	20240321	56.53	56.9434	56.31	56.85	416	56.85	up	up	correct
MAC.US	The Macerich Company	20240321	17.24	17.635	17.11	17.24	2381101	17.24
MAIN.US	Main Street Capital Corporation	20240321	46.06	46.625	46.04	46.12	359379	46.12	up	up	correct
MAN.US	ManpowerGroup Inc	20240321	75	75.44	74.9	75.13	238410	75.13	up	up	correct
MANU.US	Manchester United plc	20240321	13.78	13.88	13.66	13.73	934752	13.73	down	down	correct
MAS.US	Masco Corporation	20240321	77.3	78.85	76.645	78.18	3504810	78.18	up	up	correct
MATX.US	Matson Inc	20240321	105.59	108.78	105.48	108.4	238853	108.4	up	up	correct
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20240321	8.1	8.15	8.1	8.12	44500	8.12	up	up	correct
MAX.US	MediaAlpha Inc	20240321	20.12	20.46	19.96	20.31	218424	20.31	up	up	correct
MBI.US	MBIA Inc	20240321	6.62	6.77	6.54	6.67	299460	6.67	up	up	correct
MC.US	Moelis & Company	20240321	56.03	57.895	55.8601	57.13	567430	57.13	up	up	correct
MCB.US	Metropolitan Bank Holding Corp	20240321	38.95	40.09	38.94	39.02	98750	39.02	up	up	correct
MCD.US	McDonald's Corporation	20240321	284.5	285.58	282.64	283.53	3653300	283.53	down	down	correct
MCI.US	Barings Corporate Investors	20240321	18.6	18.63	18.41	18.48	20500	18.48	down	down	correct
MCK.US	McKesson Corporation	20240321	530	535.085	526.67	534.18	499491	534.18	up	up	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20240321	7.38	7.39	7.3	7.3	26300	7.3	down	down	correct
MCO.US	Moody's Corporation	20240321	394	395.79	391.03	395.62	732576	395.62	up	up	correct
MCR.US	MFS Charter Income Trust	20240321	6.28	6.3	6.27	6.3	69400	6.3	up	up	correct
MCS.US	The Marcus Corporation	20240321	14.4	14.44	14.305	14.31	346399	14.31	down	down	correct
MCW.US	Mister Car Wash Inc.	20240321	7.59	7.68	7.49	7.55	899649	7.55	down	down	correct
MCY.US	Mercury General Corporation	20240321	48.11	49.15	47.46	48.9	169896	48.9	up	up	correct
MD.US	MEDNAX Inc	20240321	9.61	9.7	9.35	9.35	842298	9.35	down	down	correct
MDC.US	M.D.C. Holdings Inc	20240321	62.84	62.88	62.805	62.87	1512094	62.87	up	up	correct
MDT.US	Medtronic plc	20240321	83.57	83.99	83.09	83.41	6233826	83.41	down	down	correct
MDU.US	MDU Resources Group Inc	20240321	22.93	23.175	22.85	23.14	963252	23.14	up	up	correct
MEC.US	Mayville Engineering Company Inc	20240321	14.2	14.82	14.13	14.49	66898	14.49	up	up	correct
MED.US	Medifast Inc	20240321	35.8	36.05	34.15	35.64	411141	35.64	down	down	correct
MEG.US	Montrose Environmental Group Inc	20240321	39.76	40	38.95	39.42	197781	39.42	down	down	correct
MEGI.US	MainStay CBRE Global Infrastructure Megatrends Fund	20240321	12.48	12.544	12.41	12.44	159700	12.44	down	down	correct
MEI.US	Methode Electronics Inc	20240321	12.31	12.65	11.93	12.07	1124522	12.07	down	down	correct
MER.US	PK	20240321	25.45	25.68	25.45	25.525	44842	25.525	up	up	correct
MET.US	PF	20240321	21.34	21.41	21.13	21.14	221749	21.14	down	down	correct
MFA.US	PC	20240321	21.906	22.1	21.906	21.99	13131	21.99	up	up	correct
MFC.US	Manulife Financial Corporation	20240321	24.39	24.54	24.275	24.3	3382780	24.3	down	down	correct
MFG.US	Mizuho Financial Group Inc	20240321	4.03	4.04	4.01	4.03	1112068	4.03
MFM.US	MFS Municipal Income Trust	20240321	5.32	5.35	5.3	5.31	38700	5.31	down	up	incorrect
MFV.US	MFS Special Value Trust	20240321	4.36	4.4	4.36	4.4	31500	4.4	up	down	incorrect
MG.US	Mistras Group Inc	20240321	9.46	9.8	9.43	9.65	89116	9.65	up	up	correct
MGA.US	Magna International Inc	20240321	55.06	56.12	54.885	55.86	1519845	55.86	up	up	correct
MGF.US	MFS Government Markets Income Trust	20240321	3.08	3.09	3.07	3.09	83800	3.09	up	up	correct
MGM.US	MGM Resorts International	20240321	44.93	45.34	44.63	44.75	2508285	44.75	down	down	correct
MGR.US	Affiliated Managers Group Inc	20240321	24.49	24.64	24.38	24.56	31515	24.1898	up	up	correct
MGRB.US	MGRB	20240321	19.5	19.68	19.46	19.578	15200	19.2822	up	up	correct
MGRD.US	MGRD	20240321	17.59	17.78	17.57	17.65	10800	17.3879	up	up	correct
MGY.US	Magnolia Oil & Gas Corporation	20240321	24.82	24.97	24.73	24.93	2075113	24.93	up	up	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20240321	11.99	12.01	11.93	11.94	92900	11.94	down	down	correct
MHF.US	Western Asset Municipal High Income Fund Inc	20240321	6.72	6.74	6.68	6.68	39300	6.68	down	down	correct
MHI.US	Pioneer Municipal High Income Fund Inc	20240321	8.77	8.83	8.77	8.79	37600	8.79	up	up	correct
MHK.US	Mohawk Industries Inc	20240321	124.63	127.32	124.21	126.18	556132	126.18	up	up	correct
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20240321	16.8	17.15	16.8	17.15	3700	17.15	up	up	correct
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20240321	10.65	10.69	10.6	10.62	19900	10.62	down	down	correct
MHNC.US	Maiden Holdings North America Ltd	20240321	18.52	18.87	18.52	18.76	4400	18.76	up	up	correct
MIN.US	MFS Intermediate Income Trust	20240321	2.67	2.67	2.64	2.64	96100	2.64	down	down	correct
MIO.US	MIO	20240321	11.24	11.28	11.17	11.21	28100	11.21	down	down	correct
MIR.US	Mirion Technologies Inc	20240321	11.15	11.29	11.14	11.26	1828324	11.26	up	up	correct
MITT.US	PC	20240321	23.52	23.69	23.47	23.55	6683	23.55	up	up	correct
MIXT.US	MiX Telematics Limited	20240321	14	14.54	13.82	14.32	242095	14.32	up	up	correct
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20240321	11.51	11.52	11.47	11.51	41800	11.51
MKC.US	V	20240321	68.18	69.13	68.18	68.71	1000	68.71	up	up	correct
MKL.US	Markel Corporation	20240321	1514.09	1529.95	1509.59	1522.63	34306	1522.63	up	up	correct
ML.US	MoneyLion Inc	20240321	64.63	65.99	62.5	63.52	116370	63.52	down	down	correct
MLI.US	Mueller Industries Inc	20240321	52.99	54.39	52.81	54.21	626600	54.21	up	up	correct
MLM.US	Martin Marietta Materials Inc	20240321	606.31	613.56	604.46	612.95	347848	612.95	up	up	correct
MLNK.US	MeridianLink Inc.	20240321	18.36	18.54	18.21	18.26	147192	18.26	down	down	correct
MLP.US	Maui Land & Pineapple Company Inc	20240321	21	21.32	20.76	21.05	20531	21.05	up	up	correct
MLR.US	Miller Industries Inc	20240321	48.43	48.94	48.28	48.48	56992	48.48	up	down	incorrect
MMC.US	Marsh & McLennan Companies Inc	20240321	206.03	207.22	204.81	205.43	2357202	205.43	down	up	incorrect
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20240321	16.36	16.41	16.24	16.26	65900	16.26	down	up	incorrect
MMI.US	Marcus & Millichap Inc	20240321	32.58	33.22	32.58	32.81	155780	32.81	up	down	incorrect
MMM.US	3M Company	20240321	108.2	109.19	107.79	107.87	6594170	107.87	down	up	incorrect
MMS.US	Maximus Inc	20240321	83.69	84.145	83.3	83.59	212068	83.59	down	down	correct
MMT.US	MFS Multimarket Income Trust	20240321	4.59	4.61	4.59	4.6	70500	4.6	up	up	correct
MMU.US	Western Asset Managed Municipals Fund Inc	20240321	10.4	10.45	10.38	10.43	202600	10.43	up	up	correct
MNSO.US	MINISO Group Holding Limited	20240321	21.98	21.99	20.95	21.4	2465900	21.0926	down	up	incorrect
MO.US	Altria Group Inc	20240321	44.83	45	44.59	44.95	21052503	44.95	up	down	incorrect
MOD.US	Modine Manufacturing Company	20240321	100.55	106.01	99.6	102.7	1847867	102.7	up	down	incorrect
MODN.US	Model N Inc	20240321	26.34	26.9	26.34	26.75	329792	26.75	up	down	incorrect
MOG.US	A	20240321	155.45	158.23	155.45	158.07	89635	158.07	up	down	incorrect
MOGU.US	MOGU Inc	20240321	1.9	1.9	1.8702	1.8702	3548	1.8702	down	down	correct
MOH.US	Molina Healthcare Inc	20240321	414.56	419.88	414	417.75	232536	417.75	up	up	correct
MOS.US	The Mosaic Company	20240321	32.3	32.49	32.03	32.04	3311258	32.04	down	down	correct
MOV.US	Movado Group Inc	20240321	26.85	26.92	26.48	26.57	305306	26.57	down	down	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20240321	12.09	12.15	12.01	12.02	9400	12.02	down	down	correct
MPC.US	Marathon Petroleum Corporation	20240321	198.09	199.89	196.33	199.21	1681534	199.21	up	up	correct
MPLX.US	MPLX LP	20240321	40.5	40.82	40.31	40.67	1527350	40.67	up	up	correct
MPV.US	Barings Participation Investors	20240321	16.25	16.387	16.1801	16.26	14017	16.26	up	up	correct
MPW.US	Medical Properties Trust Inc	20240321	4.29	4.395	4.17	4.26	11784130	4.26	down	down	correct
MPX.US	Marine Products Corporation	20240321	10.7	10.88	10.6987	10.76	39605	10.76	up	up	correct
MQT.US	BlackRock MuniYield Quality Fund II Inc	20240321	10.46	10.48	10.4	10.4	44500	10.4	down	down	correct
MQY.US	BlackRock MuniYield Quality Fund Inc	20240321	12.36	12.36	12.26	12.28	135000	12.28	down	down	correct
MRC.US	MRC Global Inc	20240321	12.6	12.69	12.53	12.67	729458	12.67	up	up	correct
MRK.US	Merck & Co. Inc	20240321	123.69	124.19	123.06	123.62	8156305	123.62	down	down	correct
MRO.US	Marathon Oil Corporation	20240321	27.18	27.395	27.04	27.2	10224400	27.2	up	up	correct
MS.US	PL	20240321	23.27	23.46	23.27	23.35	27902	23.044	up	up	correct
MSA.US	MSA Safety Incorporated	20240321	182.55	187.67	182.065	187.28	196865	187.28	up	up	correct
MSB.US	Mesabi Trust	20240321	19.55	19.55	18.74	19.16	39338	19.16	down	down	correct
MSC.US	Studio City International Holdings Limited	20240321	6.68	6.68	6.5	6.5	921	6.5	down	down	correct
MSCI.US	MSCI Inc	20240321	560.42	568.46	560.02	563.78	493407	563.78	up	up	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20240321	7.33	7.34	7.31	7.33	61695	7.1237
MSI.US	Motorola Solutions Inc	20240321	346.54	349.74	345.25	349.17	457121	349.17	up	up	correct
MSM.US	MSC Industrial Direct Co. Inc	20240321	98.08	99.51	97.84	99.23	371841	99.23	up	down	incorrect
MT.US	ArcelorMittal	20240321	27.02	27.105	26.88	26.91	1190418	26.91	down	up	incorrect
MTB.US	M&T Bank Corporation	20240321	143.57	146.245	143.19	145.85	1129996	145.85	up	down	incorrect
MTD.US	Mettler	20240321	1309.54	1345.94	1300.79	1338.64	115554	1338.64	up	down	incorrect
MTDR.US	Matador Resources Company	20240321	67.82	68.88	67.5103	68.65	1283944	68.65	up	down	incorrect
MTG.US	MGIC Investment Corporation	20240321	22.01	22.01	21.67	21.91	2568780	21.91	down	up	incorrect
MTH.US	Meritage Homes Corporation	20240321	166.14	169.6	165.995	166.32	431548	166.32	up	down	incorrect
MTN.US	Vail Resorts Inc	20240321	226.74	227.6999	222.87	223.83	305019	221.5581	down	down	correct
MTR.US	Mesa Royalty Trust	20240321	9.61	10.1302	9.61	9.875	11118	9.8487	up	up	correct
MTRN.US	Materion Corporation	20240321	133.49	138.7	133.49	138.21	136649	138.21	up	up	correct
MTW.US	The Manitowoc Company Inc	20240321	13.31	13.58	13.28	13.45	228802	13.45	up	down	incorrect
MTX.US	Minerals Technologies Inc	20240321	74.98	75.43	74.58	74.85	154661	74.85	down	up	incorrect
MTZ.US	MasTec Inc	20240321	87.4	91.135	87.375	90.76	878135	90.76	up	down	incorrect
MUA.US	BlackRock MuniAssets Fund Inc	20240321	11.43	11.43	11.21	11.28	84100	11.28	down	up	incorrect
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20240321	11.09	11.09	10.99	11	315800	11	down	up	incorrect
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20240321	10.13	10.15	10.1	10.1	34700	10.1	down	down	correct
MUFG.US	Mitsubishi UFJ Financial Group Inc	20240321	10.41	10.55	10.39	10.5	4502349	10.5	up	up	correct
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20240321	11.99	12	11.88	11.89	196200	11.89	down	down	correct
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20240321	11.5	11.54	11.5	11.51	98200	11.51	up	up	correct
MUR.US	Murphy Oil Corporation	20240321	45	45.25	44.64	44.74	2359982	44.74	down	down	correct
MUSA.US	Murphy USA Inc	20240321	414.5	414.5	401.32	410.27	287775	410.27	down	down	correct
MUX.US	McEwen Mining Inc	20240321	9.19	9.28	8.64	8.78	867456	8.78	down	down	correct
MVF.US	BlackRock MuniVest Fund Inc	20240321	7.08	7.08	6.99	7.01	99800	7.01	down	down	correct
MVO.US	MV Oil Trust	20240321	10.41	10.46	10.29	10.38	36500	10.38	down	down	correct
MVT.US	BlackRock MuniVest Fund II Inc	20240321	10.91	10.93	10.84	10.86	31500	10.86	down	down	correct
MWA.US	Mueller Water Products Inc	20240321	15.8	16.07	15.76	16.04	941365	16.04	up	up	correct
MX.US	Magnachip Semiconductor Corporation	20240321	5.68	5.765	5.62	5.64	274946	5.64	down	down	correct
MXE.US	Mexico Equity & Income Fund Inc	20240321	11.29	11.34	11.29	11.34	1600	11.34	up	up	correct
MXF.US	The Mexico Fund Inc	20240321	18.47	18.6	18.47	18.57	20400	18.57	up	up	correct
MXL.US	MaxLinear Inc	20240321	18.56	19.09	18.4	18.42	641529	18.42	down	down	correct
MYD.US	BlackRock MuniYield Fund Inc	20240321	11.04	11.07	11	11.01	153300	11.01	down	down	correct
MYE.US	Myers Industries Inc	20240321	21.69	21.95	21.57	21.8	378456	21.8	up	up	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20240321	11.43	11.44	11.32	11.35	294900	11.35	down	down	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20240321	10.53	10.56	10.47	10.47	29900	10.47	down	down	correct
MYTE.US	MYT Netherlands Parent B.V	20240321	3.85	3.92	3.44	3.81	61384	3.81	down	down	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20240321	11.07	11.08	11	11.01	321000	11.01	down	down	correct
NAD.US	Nuveen Quality Municipal Income Fund	20240321	11.35	11.35	11.31	11.33	469600	11.33	down	down	correct
NAN.US	Nuveen New York Quality Municipal Income Fund	20240321	10.96	10.97	10.9	10.92	43100	10.92	down	down	correct
NAPA.US	The Duckhorn Portfolio Inc	20240321	9.07	9.195	8.99	9.03	1010190	9.03	down	down	correct
NAT.US	Nordic American Tankers Limited	20240321	3.85	4.015	3.85	4	3788212	4	up	up	correct
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20240321	10.96	10.99	10.94	10.96	9800	10.96
NBB.US	Nuveen Taxable Municipal Income Fund	20240321	15.34	15.37	15.27	15.33	54700	15.33	down	down	correct
NBHC.US	National Bank Holdings Corporation	20240321	34.84	35.55	34.84	35.51	318842	35.51	up	up	correct
NBR.US	Nabors Industries Ltd	20240321	88.57	89.49	86.69	88.75	202847	88.75	up	up	correct
NBXG.US	Neuberger Berman Next Generation Connectivity Fund Inc	20240321	11.7	11.83	11.7	11.76	209500	11.76	up	up	correct
NC.US	NACCO Industries Inc	20240321	28.885	29.65	28.77	29.23	22609	29.23	up	up	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20240321	8.84	8.88	8.82	8.86	99400	8.86	up	up	correct
NCLH.US	Norwegian Cruise Line Holdings Ltd	20240321	20.36	20.68	20.31	20.54	8719411	20.54	up	up	correct
NCV.US	PA	20240321	23.16	23.16	22.0601	22.0601	1774	22.0601	down	down	correct
NCZ.US	PA	20240321	21.41	21.44	21.1901	21.32	9473	21.32	down	down	correct
NDMO.US	Nuveen Dynamic Municipal Opportunities Fund	20240321	11.09	11.15	11	11.03	215400	11.03	down	down	correct
NDP.US	Tortoise Energy Independence Fund Inc	20240321	33.02	33.22	33.02	33.19	2200	33.19	up	up	correct
NE.US	Noble Corporation	20240321	48.17	48.52	47.86	48.38	789153	48.38	up	up	correct
NEA.US	Nuveen AMT	20240321	11.09	11.09	11	11.03	509000	11.03	down	down	correct
NEM.US	Newmont Corporation	20240321	34.95	35.53	34.475	34.53	13157310	34.53	down	down	correct
NEP.US	NextEra Energy Partners LP	20240321	27.29	28.15	27.165	27.9	1701611	27.9	up	up	correct
NET.US	Cloudflare Inc	20240321	100	100.9	96.32	96.41	3027999	96.41	down	down	correct
NEU.US	NewMarket Corporation	20240321	623.56	627.41	615.89	625.73	34748	625.73	up	up	correct
NEXA.US	Nexa Resources S.A	20240321	7.53	7.5871	7.48	7.51	44820	7.51	down	down	correct
NFG.US	National Fuel Gas Company	20240321	52.2	52.7	51.88	52.54	483700	52.0416	up	up	correct
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20240321	12.5	12.59	12.5	12.56	249100	12.56	up	up	correct
NGG.US	National Grid plc	20240321	68.73	68.9447	67.875	67.92	311039	67.92	down	down	correct
NGL.US	PC	20240321	28.04	28.2047	27.9693	28	21379	28	down	down	correct
NGS.US	Natural Gas Services Group Inc	20240321	18.39	18.39	17.915	18.32	37043	18.32	down	down	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20240321	17.18	17.56	17.06	17.4	50153	17.4	up	up	correct
NGVT.US	Ingevity Corporation	20240321	45.71	47.79	45.25	47.77	322381	47.77	up	up	correct
NHI.US	National Health Investors Inc	20240321	61.32	62.12	61.12	62.05	133955	61.143	up	up	correct
NIE.US	AllianzGI Equity & Convertible Income Fund	20240321	22.11	22.23	22.1	22.13	64100	22.13	up	up	correct
NIM.US	Nuveen Select Maturities Municipal Fund	20240321	8.94	9.02	8.94	9	34400	9	up	up	correct
NINE.US	Nine Energy Service Inc	20240321	2.18	2.24	2.16	2.18	199408	2.18
NIO.US	NIO Inc	20240321	5.06	5.1	4.96	5	46800090	5	down	down	correct
NJR.US	New Jersey Resources Corporation	20240321	42.04	42.31	41.72	41.78	511076	41.78	down	down	correct
NKE.US	NIKE Inc	20240321	100.44	101.92	99.76	100.82	17176010	100.82	up	up	correct
NKX.US	Nuveen California AMT	20240321	11.79	11.88	11.78	11.84	157200	11.84	up	up	correct
NL.US	NL Industries Inc	20240321	7.25	7.26	6.86	7.12	72667	7.12	down	down	correct
NLY.US	PI	20240321	24.9	24.99	24.86	24.9	57563	24.9
NM.US	PH	20240321	4.95	4.95	4.95	4.95	6500	4.95
NMAI.US	Nuveen Multi	20240321	12.11	12.28	12.11	12.26	113200	12.26	up	up	correct
NMCO.US	Nuveen Municipal Credit Opportunities Fund	20240321	10.66	10.7	10.59	10.66	230700	10.66
NMG.US	Nouveau Monde Graphite Inc	20240321	2.24	2.2699	2.17	2.21	46409	2.21	down	down	correct
NMI.US	Nuveen Municipal Income Fund Inc	20240321	9.33	9.38	9.32	9.35	11500	9.35	up	down	incorrect
NMM.US	Navios Maritime Partners L.P	20240321	41.74	42.4176	41.5	41.62	62526	41.62	down	up	incorrect
NMR.US	Nomura Holdings Inc	20240321	6.55	6.6175	6.54	6.57	2793019	6.57	up	down	incorrect
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20240321	11.26	11.31	11.26	11.3	8500	11.3	up	down	incorrect
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20240321	10.83	10.86	10.82	10.84	19700	10.84	up	up	correct
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20240321	10.55	10.6	10.53	10.53	188100	10.53	down	down	correct
NNI.US	Nelnet Inc	20240321	90.67	91.7873	90.08	90.51	95896	90.51	down	down	correct
NNN.US	National Retail Properties Inc	20240321	42.17	42.68	42.16	42.66	1372714	42.66	up	up	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20240321	8.26	8.3	8.26	8.29	20900	8.29	up	up	correct
NOA.US	North American Construction Group Ltd	20240321	22.91	23.1656	22.82	22.9	62611	22.9	down	down	correct
NOAH.US	Noah Holdings Limited	20240321	10.5	10.61	10.48	10.54	112875	10.54	up	down	incorrect
NOC.US	Northrop Grumman Corporation	20240321	471.94	473.56	467.3	467.49	798061	467.49	down	up	incorrect
NOK.US	Nokia Corporation	20240321	3.58	3.6	3.57	3.58	13891354	3.58
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20240321	10.17	10.18	10.14	10.14	3300	10.14	down	up	incorrect
NOMD.US	Nomad Foods Limited	20240321	19.9	20.05	19.66	19.72	594807	19.72	down	up	incorrect
NOV.US	NOV Inc	20240321	19.19	19.585	19.165	19.35	3219703	19.35	up	down	incorrect
NOVA.US	Sunnova Energy International Inc	20240321	4.88	5.89	4.808	5.68	25304800	5.68	up	down	incorrect
NOW.US	ServiceNow Inc	20240321	780	785.88	771.58	773.18	1262716	773.18	down	up	incorrect
NPCT.US	Nuveen Core Plus Impact Fund	20240321	10.36	10.41	10.36	10.4	68300	10.4	up	up	correct
NPK.US	National Presto Industries Inc	20240321	79.44	80.39	78.8	80.26	57620	80.26	up	up	correct
NPO.US	EnPro Industries Inc	20240321	160.5	164.95	160.5	164.84	82949	164.84	up	up	correct
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20240321	11.03	11.05	11	11	22500	11	down	down	correct
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20240321	11.83	11.89	11.8	11.83	73400	11.83
NR.US	Newpark Resources Inc	20240321	7.5	7.5	7.36	7.48	888823	7.48	down	down	correct
NREF.US	PA	20240321	22.03	22.5499	21.98	21.98	7535	21.98	down	down	correct
NRG.US	NRG Energy Inc	20240321	67.64	67.95	66.55	67.04	3171410	67.04	down	down	correct
NRK.US	Nuveen New York AMT	20240321	11.02	11.07	11	11.02	195900	11.02
NRP.US	Natural Resource Partners L.P	20240321	90.2	93.41	90.2	92.75	27138	92.75	up	up	correct
NRT.US	North European Oil Royalty Trust	20240321	5.36	5.48	5.25	5.26	68294	5.26	down	down	correct
NRUC.US	National Rural Utilities Cooperative Finance Corp	20240321	25.12	25.12	25.02	25.12	9100	25.12
NS.US	PC	20240321	25.4748	25.51	25.38	25.38	18781	25.38	down	down	correct
NSA.US	PA	20240321	22.82	23.33	22.82	23.28	9716	23.28	up	up	correct
NSC.US	Norfolk Southern Corporation	20240321	262.23	262.855	257.48	257.79	1463083	257.79	down	down	correct
NSP.US	Insperity Inc	20240321	101.85	103.85	101.494	102.93	232728	102.93	up	up	correct
NTB.US	The Bank of N.T. Butterfield & Son Limited	20240321	30.97	31.55	30.82	31.4	193140	31.4	up	up	correct
NTCO.US	Natura &Co Holding S.A	20240321	7	7.38	7	7.3	55953	7.3	up	up	correct
NTG.US	Tortoise Midstream Energy Fund Inc	20240321	37.55	37.74	37.5	37.5	17400	37.5	down	down	correct
NTR.US	Nutrien Ltd	20240321	54	54.16	53.44	53.62	2523045	53.0743	down	down	correct
NTST.US	NETSTREIT Corp	20240321	17.38	17.65	17.38	17.6	826346	17.6	up	up	correct
NTZ.US	Natuzzi S.p.A	20240321	6.25	6.28	6.25	6.26	3807	6.26	up	up	correct
NUE.US	Nucor Corporation	20240321	195	197.23	193.22	196.38	1591537	195.8335	up	up	correct
NUS.US	Nu Skin Enterprises Inc	20240321	12.75	12.9	12.6	12.69	664977	12.69	down	down	correct
NUV.US	Nuveen Municipal Value Fund Inc	20240321	8.66	8.69	8.63	8.64	608800	8.64	down	down	correct
NUW.US	Nuveen AMT	20240321	13.59	13.61	13.52	13.58	38400	13.58	down	down	correct
NVG.US	Nuveen AMT	20240321	11.96	12	11.91	11.93	670100	11.93	down	down	correct
NVGS.US	Navigator Holdings Ltd	20240321	15.04	15.1795	14.99	15.06	100669	15.06	up	up	correct
NVR.US	NVR Inc	20240321	8022.92	8118.23	7963.887	8001.96	23874	8001.96	down	down	correct
NVRO.US	Nevro Corp	20240321	14.23	14.4	13.84	13.85	247336	13.85	down	down	correct
NVS.US	Novartis AG	20240321	96.4	96.79	96.04	96.08	943787	96.08	down	down	correct
NVST.US	Envista Holdings Corporation	20240321	21.52	21.78	21.39	21.5	1784241	21.5	down	down	correct
NVT.US	nVent Electric plc	20240321	73.29	74.35	73.21	73.65	1369213	73.65	up	up	correct
NWG.US	NatWest Group plc	20240321	6.53	6.58	6.515	6.54	1994651	6.54	up	up	correct
NWN.US	Northwest Natural Holding Company	20240321	36.54	36.72	36.12	36.49	278874	36.49	down	down	correct
NX.US	Quanex Building Products Corporation	20240321	37.34	38.65	37.255	38.24	308327	38.24	up	up	correct
NXC.US	Nuveen California Select Tax	20240321	13.32	13.38	13.28	13.35	10100	13.35	up	up	correct
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20240321	12.18	12.23	12.18	12.19	79000	12.19	up	down	incorrect
NXN.US	Nuveen New York Select Tax	20240321	11.62	11.69	11.62	11.68	7700	11.68	up	down	incorrect
NXP.US	Nuveen Select Tax	20240321	14.63	14.63	14.51	14.54	97700	14.54	down	up	incorrect
NXRT.US	NexPoint Residential Trust Inc	20240321	31.26	31.805	31.17	31.44	140670	31.44	up	up	correct
NXU.US	Novus Capital Corporation II	20240321	0.725	0.731	0.702	0.72	413400	0.72	down	down	correct
NYC.US	New York City REIT Inc	20240321	6.6	6.7866	6.6	6.7866	1718	6.7866	up	up	correct
NYCB.US	PU	20240321	34.2	34.88	34.18	34.46	33333	34.46	up	up	correct
NYT.US	The New York Times Company	20240321	43.71	44.26	43.67	43.9	1025643	43.9	up	up	correct
NZF.US	Nuveen Municipal Credit Income Fund	20240321	12.09	12.09	12.01	12.03	297700	12.03	down	down	correct
O.US	Realty Income Corporation	20240321	52.66	52.89	52.2	52.49	5075700	52.49	down	up	incorrect
OAK.US	PB	20240321	23.5	23.79	23.5	23.635	16647	23.635	up	down	incorrect
OC.US	Owens Corning	20240321	162.01	167.06	161.22	166.14	824449	166.14	up	down	incorrect
OCFT.US	OneConnect Financial Technology Co. Ltd	20240321	2.24	2.32	2.19	2.32	31320	2.32	up	down	incorrect
OCN.US	Ocwen Financial Corporation	20240321	26.1	26.99	26.04	26.55	19290	26.55	up	down	incorrect
ODC.US	Oil	20240321	72	75	71.5228	74.42	15362	74.42	up	down	incorrect
OEC.US	Orion Engineered Carbons S.A	20240321	23.45	23.6598	23.315	23.54	532461	23.54	up	down	incorrect
OFG.US	OFG Bancorp	20240321	36.45	36.73	36.1	36.2	282184	35.9453	down	down	correct
OGE.US	OGE Energy Corp	20240321	33.6	33.975	33.56	33.58	1507839	33.58	down	down	correct
OGN.US	Organon & Co	20240321	18.29	18.52	18.205	18.3	1612722	18.3	up	up	correct
OGS.US	ONE Gas Inc	20240321	62.97	63.7	62.88	62.97	310786	62.97
OHI.US	Omega Healthcare Investors Inc	20240321	31.27	31.34	30.83	31.22	1272685	31.22	down	down	correct
OI.US	O	20240321	15.57	15.7	15.4842	15.64	1113058	15.64	up	up	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20240321	6.6	6.61	6.51	6.53	33900	6.53	down	down	correct
OII.US	Oceaneering International Inc	20240321	22.13	22.68	22.13	22.57	947792	22.57	up	up	correct
OIS.US	Oil States International Inc	20240321	5.88	6.15	5.8608	6.12	1533864	6.12	up	up	correct
OKE.US	ONEOK Inc	20240321	79.11	79.89	78.83	79.47	2787787	79.47	up	up	correct
OLN.US	Olin Corporation	20240321	57.55	57.62	56.88	57.15	1220319	57.15	down	down	correct
OLO.US	Olo Inc	20240321	5.61	5.65	5.47	5.5	1201418	5.5	down	down	correct
OLP.US	One Liberty Properties Inc	20240321	23.14	23.4271	23.11	23.2	59227	22.7409	up	up	correct
OMC.US	Omnicom Group Inc	20240321	94.23	94.95	93.825	94.31	1130662	94.31	up	up	correct
OMF.US	OneMain Holdings Inc	20240321	50.71	51.65	50.66	51.07	821739	51.07	up	up	correct
OMI.US	Owens & Minor Inc	20240321	26	26.25	25.91	26.1	451666	26.1	up	up	correct
ONON.US	On Holding AG	20240321	35.2	36.1498	34.51	35.61	6774528	35.61	up	up	correct
ONTF.US	ON24 Inc	20240321	6.95	7.055	6.95	6.98	152407	6.98	up	up	correct
ONTO.US	Onto Innovation Inc	20240321	184.67	187.5	182.89	183.01	363841	183.01	down	down	correct
OOMA.US	Ooma Inc	20240321	8.61	8.66	8.49	8.57	183782	8.57	down	down	correct
OPY.US	Oppenheimer Holdings Inc	20240321	38.97	39.75	38.91	39.49	41993	39.49	up	up	correct
OR.US	Osisko Gold Royalties Ltd	20240321	16.14	16.23	15.71	15.76	561431	15.7155	down	down	correct
ORA.US	Ormat Technologies Inc	20240321	66.21	67	65.72	66.28	405285	66.28	up	up	correct
ORAN.US	Orange S.A	20240321	11.49	11.52	11.4	11.4	264588	11.4	down	down	correct
ORC.US	Orchid Island Capital Inc	20240321	8.9	9.02	8.87	8.93	1260951	8.8078	up	up	correct
ORCL.US	Oracle Corporation	20240321	130.52	132.7737	128.95	129.01	17842359	129.01	down	down	correct
ORI.US	Old Republic International Corporation	20240321	29.9	30.11	29.6901	29.93	1890230	29.93	up	up	correct
ORN.US	Orion Group Holdings Inc	20240321	8.4	8.99	8.32	8.8	479792	8.8	up	up	correct
OSCR.US	Oscar Health Inc	20240321	14.28	14.36	13.74	13.76	1800846	13.76	down	down	correct
OSG.US	Overseas Shipholding Group Inc	20240321	6.24	6.26	6.19	6.25	400452	6.1896	up	up	correct
OSI.US	UN	20240321	10.66	10.66	10.66	10.66	0	10.66
OSK.US	Oshkosh Corporation	20240321	119.22	121.87	118.77	121.33	502012	121.33	up	up	correct
OUT.US	Outfront Media Inc. (REIT)	20240321	16.28	16.39	16.15	16.32	940088	16.32	up	up	correct
OVV.US	Ovintiv Inc	20240321	51.43	52.09	51.33	51.5	3253253	51.5	up	up	correct
OXM.US	Oxford Industries Inc	20240321	110.61	111.95	109.4	111.77	171178	111.77	up	up	correct
OXY.US	Occidental Petroleum Corporation	20240321	63.86	64.3	63.74	63.93	5371058	63.93	up	up	correct
OZ.US	Belpointe PREP LLC Unit	20240321	59.861	59.861	55	57	6300	57	down	down	correct
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20240321	151.18	151.35	149.07	150.05	31983	150.05	down	down	correct
PACK.US	Ranpak Holdings Corp	20240321	7.49	7.8234	7.4099	7.53	829959	7.53	up	up	correct
PAG.US	Penske Automotive Group Inc	20240321	158.05	161.59	158.05	160.32	135626	160.32	up	up	correct
PAGS.US	PagSeguro Digital Ltd	20240321	14.48	14.6	14.21	14.3	3651676	14.3	down	down	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20240321	11.98	11.98	11.94	11.95	7000	11.95	down	down	correct
PAM.US	Pampa Energía S.A	20240321	43.72	44.21	42.95	43.4	673922	43.4	down	down	correct
PAR.US	PAR Technology Corporation	20240321	43.21	43.7581	41.52	41.58	482598	41.58	down	down	correct
PARR.US	Par Pacific Holdings Inc	20240321	39.3	39.87	38.6201	39.56	755198	39.56	up	up	correct
PATH.US	UiPath Inc	20240321	23.81	23.97	23.32	23.47	6851794	23.47	down	down	correct
PAY.US	Paymentus Holdings Inc	20240321	24.1	24.1899	23.5402	23.9	320717	23.9	down	down	correct
PAYC.US	Paycom Software Inc	20240321	192.78	194.805	191.9828	193.53	565705	193.53	up	up	correct
PB.US	Prosperity Bancshares Inc	20240321	62.64	63.92	62.64	63.44	565324	63.44	up	up	correct
PBA.US	Pembina Pipeline Corporation	20240321	35.11	35.24	34.88	34.94	766466	34.94	down	down	correct
PBF.US	PBF Energy Inc	20240321	57.5	57.5	56.08	56.72	1979713	56.72	down	down	correct
PBH.US	Prestige Consumer Healthcare Inc	20240321	73.67	73.93	73.025	73.89	230627	73.89	up	up	correct
PBI.US	Pitney Bowes Inc	20240321	4.23	4.43	4.205	4.4	1587839	4.4	up	up	correct
PBR.US	Petróleo Brasileiro S.A.	20240321	15.02	15.03	14.5914	14.63	23436430	14.63	down	down	correct
PBT.US	Permian Basin Royalty Trust	20240321	14.34	14.49	13.71	13.86	114294	13.8137	down	down	correct
PCF.US	High Income Securities Fund	20240321	6.8	6.8	6.67	6.7	58000	6.7	down	down	correct
PCG.US	PG&E Corporation	20240321	16.2	16.51	16.2	16.43	14144100	16.4199	up	up	correct
PCK.US	PIMCO California Municipal Income Fund II	20240321	5.78	5.79	5.76	5.77	66800	5.77	down	down	correct
PCM.US	PCM Fund Inc	20240321	8.26	8.29	8.24	8.26	25300	8.26
PCN.US	PIMCO Corporate & Income Strategy Fund	20240321	13.74	13.79	13.69	13.78	181600	13.78	up	up	correct
PCOR.US	Procore Technologies Inc	20240321	81.25	82.36	81.02	81.18	1329363	81.18	down	down	correct
PCQ.US	PIMCO California Municipal Income Fund	20240321	9.28	9.44	9.24	9.33	164700	9.33	up	up	correct
PD.US	PagerDuty Inc	20240321	22.7	23.85	22.67	22.73	1949992	22.73	up	up	correct
PDI.US	PIMCO Dynamic Income Fund	20240321	19.1	19.17	19.06	19.15	1136100	19.15	up	up	correct
PDM.US	Piedmont Office Realty Trust Inc	20240321	6.54	6.71	6.49	6.67	917838	6.67	up	up	correct
PDO.US	Pimco Dynamic Income Opportunities Fund	20240321	12.85	13.09	12.81	13.02	610800	13.02	up	up	correct
PDS.US	Precision Drilling Corporation	20240321	67.22	67.54	65.89	65.98	46976	65.98	down	down	correct
PDT.US	John Hancock Premium Dividend Fund	20240321	11.75	11.81	11.72	11.74	93000	11.74	down	down	correct
PEB.US	PG	20240321	21.885	21.9899	21.35	21.5	12231	21.1038	down	down	correct
PEG.US	Public Service Enterprise Group Incorporated	20240321	64.2	64.47	63.68	63.84	2588316	63.84	down	down	correct
PEN.US	Penumbra Inc	20240321	237.15	238.5587	227.09	227.56	306781	227.56	down	down	correct
PEO.US	Adams Natural Resources Fund Inc	20240321	22.71	22.8	22.7	22.76	32400	22.76	up	up	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20240321	10.55	10.63	10.53	10.56	25000	10.56	up	up	correct
PFE.US	Pfizer Inc	20240321	27.75	28.035	27.63	27.66	29633711	27.66	down	down	correct
PFGC.US	Performance Food Group Company	20240321	76.99	77.07	75.93	76.54	546048	76.54	down	down	correct
PFH.US	CABCO Trust for JC Penney Debentures	20240321	20.63	20.83	20.594	20.594	35400	20.594	down	down	correct
PFL.US	PIMCO Income Strategy Fund	20240321	8.5	8.5	8.45	8.47	97500	8.47	down	down	correct
PFN.US	PIMCO Income Strategy Fund II	20240321	7.32	7.35	7.28	7.35	231400	7.35	up	up	correct
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20240321	8.38	8.4	8.33	8.38	23700	8.38
PFS.US	Provident Financial Services Inc	20240321	15.06	15.39	15.06	15.22	754393	15.22	up	up	correct
PFSI.US	PennyMac Financial Services Inc	20240321	90	93.56	89.64	91.89	255700	91.89	up	up	correct
PG.US	The Procter & Gamble Company	20240321	162.09	162.46	161.115	161.86	5211676	161.86	down	down	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20240321	7.61	7.69	7.61	7.62	25500	7.62	up	up	correct
PGR.US	The Progressive Corporation	20240321	204.5	207.2	203.54	205.57	3418789	205.57	up	up	correct
PGRE.US	Paramount Group Inc	20240321	4.72	4.87	4.72	4.83	1009178	4.7919	up	up	correct
PGTI.US	PGT Innovations Inc	20240321	41.98	41.98	41.95	41.95	1203840	41.95	down	down	correct
PGZ.US	Principal Real Estate Income Fund	20240321	10.29	10.39	10.29	10.35	16400	10.35	up	up	correct
PH.US	Parker	20240321	550.17	561.13	548.65	560.64	620051	560.64	up	up	correct
PHD.US	Pioneer Floating Rate Fund Inc	20240321	9.67	9.7	9.67	9.68	28383	9.68	up	up	correct
PHG.US	Koninklijke Philips N.V	20240321	20.23	20.48	20.205	20.37	1032867	20.37	up	up	correct
PHI.US	PLDT Inc	20240321	24.53	24.59	24.16	24.43	35369	24.43	down	up	incorrect
PHK.US	PIMCO High Income Fund	20240321	4.94	4.96	4.92	4.93	378300	4.93	down	up	incorrect
PHM.US	PulteGroup Inc	20240321	115.29	117.17	115.26	116.06	1625600	116.06	up	down	incorrect
PHR.US	Phreesia Inc	20240321	24.48	24.73	23.16	23.58	452457	23.58	down	up	incorrect
PHT.US	Pioneer High Income Fund Inc	20240321	7.54	7.57	7.53	7.54	40400	7.54
PHX.US	PHX Minerals Inc	20240321	3.08	3.09	3.05	3.06	47740	3.06	down	up	incorrect
PII.US	Polaris Inc	20240321	92.99	94.8	92.73	94.72	496615	94.72	up	down	incorrect
PIM.US	Putnam Master Intermediate Income Trust	20240321	3.17	3.2	3.17	3.18	78800	3.18	up	up	correct
PINE.US	Alpine Income Property Trust Inc	20240321	15.54	15.7258	15.4498	15.56	52829	15.56	up	up	correct
PINS.US	Pinterest Inc	20240321	34.53	34.98	34.07	34.33	7303896	34.33	down	down	correct
PIPR.US	Piper Sandler Companies	20240321	196.19	200	195.0023	198.92	79225	198.92	up	up	correct
PJT.US	PJT Partners Inc	20240321	95.61	97.035	95.255	95.89	438191	95.89	up	up	correct
PK.US	Park Hotels & Resorts Inc	20240321	17.58	17.825	17.49	17.75	1963918	17.4967	up	up	correct
PKE.US	Park Aerospace Corp	20240321	15.6	16.14	15.51	16.02	49416	16.02	up	up	correct
PKG.US	Packaging Corporation of America	20240321	184.99	186.5399	183.76	185.01	682340	185.01	up	up	correct
PKX.US	POSCO	20240321	81.94	81.94	80.75	80.84	79067	80.3634	down	down	correct
PLD.US	Prologis Inc	20240321	128.97	130.425	128.31	129.89	3020095	129.89	up	up	correct
PLNT.US	Planet Fitness Inc	20240321	57.38	59.1	57.16	58.86	2450117	58.86	up	up	correct
PLOW.US	Douglas Dynamics Inc	20240321	22.97	23.42	22.955	23.24	541697	23.24	up	up	correct
PLTR.US	Palantir Technologies Inc	20240321	25.3	25.33	24.44	24.49	37099609	24.49	down	down	correct
PLYM.US	Plymouth Industrial REIT Inc	20240321	22.24	22.43	22.11	22.33	224207	22.0852	up	up	correct
PM.US	Philip Morris International Inc	20240321	93.7	94.4156	92.16	92.2	8398325	92.2	down	down	correct
PMF.US	PIMCO Municipal Income Fund	20240321	9.47	9.5	9.42	9.44	50500	9.44	down	down	correct
PML.US	PIMCO Municipal Income Fund II	20240321	8.47	8.47	8.44	8.46	178700	8.46	down	down	correct
PMM.US	Putnam Managed Municipal Income Trust	20240321	6.12	6.14	6.07	6.08	154800	6.08	down	down	correct
PMO.US	Putnam Municipal Opportunities Trust	20240321	10.25	10.27	10.21	10.24	62200	10.24	down	down	correct
PMT.US	PennyMac Mortgage Investment Trust	20240321	14.58	14.77	14.524	14.74	637799	14.74	up	up	correct
PMX.US	PIMCO Municipal Income Fund III	20240321	7.6	7.61	7.58	7.59	41300	7.59	down	down	correct
PNC.US	The PNC Financial Services Group Inc	20240321	154.62	158.46	154.615	157.81	2656400	157.81	up	up	correct
PNF.US	PIMCO New York Municipal Income Fund	20240321	7.76	7.77	7.7	7.7	44400	7.7	down	down	correct
PNI.US	PIMCO New York Municipal Income Fund II	20240321	7.45	7.47	7.41	7.42	35500	7.42	down	down	correct
PNM.US	PNM Resources Inc	20240321	37.28	37.42	36.95	37.19	535777	37.19	down	down	correct
PNR.US	Pentair plc	20240321	82.83	85.01	82.83	84.72	2805837	84.72	up	up	correct
PNW.US	Pinnacle West Capital Corporation	20240321	73.01	73.44	72.6255	72.88	608421	72.88	down	down	correct
POR.US	Portland General Electric Company	20240321	40.93	41.15	40.6146	40.88	1166526	40.88	down	down	correct
POST.US	Post Holdings Inc	20240321	105.1	106.59	105.085	105.63	588510	105.63	up	up	correct
PPG.US	PPG Industries Inc	20240321	142.53	143.93	142.3	143.61	1515854	143.61	up	up	correct
PPL.US	PPL Corporation	20240321	27.06	27.2975	26.97	27	5024869	27	down	down	correct
PPT.US	Putnam Premier Income Trust	20240321	3.51	3.53	3.51	3.53	154800	3.53	up	up	correct
PRA.US	ProAssurance Corporation	20240321	12.54	12.625	12.32	12.4	420644	12.4	down	down	correct
PRE.US	PJ	20240321	21.45	21.85	21.45	21.71	18828	21.71	up	down	incorrect
PRG.US	PROG Holdings Inc	20240321	33.26	34.12	33.26	34.04	300243	34.04	up	down	incorrect
PRGO.US	Perrigo Company plc	20240321	31.3	31.8	31.16	31.58	1757645	31.58	up	down	incorrect
PRI.US	Primerica Inc	20240321	252.2	252.3	249.95	251.11	101887	251.11	down	up	incorrect
PRIF.US	PI	20240321	22.3448	22.3448	22.05	22.09	4986	22.09	down	up	incorrect
PRLB.US	Proto Labs Inc	20240321	34.53	35.12	34.53	35.05	111539	35.05	up	down	incorrect
PRMW.US	Primo Water Corporation	20240321	18.05	18.305	17.981	18.2	2025113	18.2	up	down	incorrect
PRO.US	PROS Holdings Inc	20240321	35.12	36.04	34.81	35.82	326040	35.82	up	down	incorrect
PRS.US	Prudential Financial Inc	20240321	25.12	25.18	25.12	25.15	34900	25.15	up	up	correct
PRT.US	PermRock Royalty Trust	20240321	4.25	4.25	4.11	4.22	85040	4.1979	down	down	correct
PRU.US	Prudential Financial Inc	20240321	115.78	116.5	115.39	115.69	1415709	115.69	down	down	correct
PSA.US	Public Storage	20240321	283.59	285.05	280.05	281.86	629832	281.86	down	down	correct
PSEC.US	PA	20240321	18.5	19	18.3794	18.3794	6065	18.3794	down	down	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20240321	19.75	19.86	19.74	19.74	21600	19.74	down	down	correct
PSFE.US	WT	20240321	0.0264	0.037	0.0262	0.0311	95201	0.0311	up	up	correct
PSN.US	Parsons Corporation	20240321	82.21	83.36	81.7	83.27	836374	83.27	up	up	correct
PSO.US	Pearson plc	20240321	13	13.1	12.98	13.03	353655	13.03	up	up	correct
PSTG.US	Pure Storage Inc	20240321	52.75	53.26	52.33	52.84	3292962	52.84	up	up	correct
PSTL.US	Postal Realty Trust Inc	20240321	14.11	14.26	14.1	14.19	91373	14.19	up	up	correct
PSX.US	Phillips 66	20240321	159	159.44	157	159.08	2488073	159.08	up	up	correct
PTA.US	Cohen & Steers Tax	20240321	19.63	19.63	19.367	19.37	111000	19.37	down	down	correct
PTY.US	PIMCO Corporate & Income Opportunity Fund	20240321	14.6	14.77	14.56	14.71	714500	14.71	up	up	correct
PUK.US	Prudential plc	20240321	19.46	19.675	19.3801	19.41	983606	19.41	down	down	correct
PUMP.US	ProPetro Holding Corp	20240321	7.76	8.07	7.71	7.89	1455884	7.89	up	up	correct
PVH.US	PVH Corp	20240321	138.48	138.7	136.53	137.95	610721	137.95	down	down	correct
PVL.US	Permianville Royalty Trust	20240321	1.35	1.35	1.31	1.32	94456	1.32	down	down	correct
PWR.US	Quanta Services Inc	20240321	252.25	256.45	251.14	256.3	973941	256.3	up	up	correct
PWSC.US	PowerSchool Holdings Inc	20240321	21.28	21.29	20.73	20.91	553828	20.91	down	down	correct
PXD.US	Pioneer Natural Resources Company	20240321	253.96	256.36	253.39	255.43	1125030	255.43	up	up	correct
PYN.US	PIMCO New York Municipal Income Fund III	20240321	5.86	5.88	5.86	5.88	2500	5.88	up	up	correct
PYT.US	PPLUS Trust Series GSC	20240321	22.82	22.82	22.82	22.82	0	22.82
PZC.US	PIMCO California Municipal Income Fund III	20240321	7.55	7.62	7.52	7.57	99100	7.57	up	up	correct
QD.US	Qudian Inc	20240321	2.52	2.53	2.48	2.5	938267	2.5	down	down	correct
QGEN.US	QIAGEN N.V	20240321	43.74	44.09	43.66	43.68	662627	43.68	down	down	correct
QSR.US	Restaurant Brands International Inc	20240321	80.88	81.27	80.39	80.4	924169	80.4	down	down	correct
QTWO.US	Q2 Holdings Inc	20240321	51.45	52.58	51.295	52.39	915060	52.39	up	up	correct
QVCC.US	QVCC	20240321	14.5	14.85	14.5	14.85	35300	14.85	up	up	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20240321	14.84	14.99	14.77	14.97	26200	14.97	up	up	correct
R.US	Ryder System Inc	20240321	115.39	117.055	115.39	116.57	233270	116.57	up	up	correct
RA.US	Brookfield Real Assets Income Fund Inc	20240321	12.93	12.95	12.85	12.92	158400	12.92	down	down	correct
RACE.US	Ferrari N.V	20240321	432.35	433.79	428.53	431.11	238540	431.11	down	down	correct
RAMP.US	LiveRamp Holdings Inc	20240321	34.65	34.87	34.32	34.4	510734	34.4	down	down	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20240321	76.94	77.63	76.48	77.16	547676	77.16	up	up	correct
RBC.US	Regal Beloit Corporation	20240321	269.01	271.37	268.11	269.04	105785	269.04	up	up	correct
RBLX.US	Roblox Corporation	20240321	38	38.375	37.59	37.69	6407977	37.69	down	down	correct
RBOT.US	WT	20240321	0.094	0.094	0.087	0.087	500	0.087	down	down	correct
RC.US	Ready Capital Corporation	20240321	9.07	9.26	9.06	9.18	1138915	8.875	up	up	correct
RCB.US	Ready Capital Corporation	20240321	24.07	24.12	24.021	24.08	14700	24.08	up	up	correct
RCFA.US	UN	20240321	11.24	11.24	11.24	11.24	0	11.24
RCI.US	Rogers Communications Inc	20240321	42.92	42.92	42.02	42.07	621290	42.07	down	down	correct
RCL.US	Royal Caribbean Group	20240321	136.79	137.44	134.75	135.79	2654774	135.79	down	down	correct
RCS.US	PIMCO Strategic Income Fund Inc	20240321	6.09	6.16	6.09	6.14	130300	6.14	up	up	correct
RCUS.US	Arcus Biosciences Inc	20240321	17.48	18.08	17.22	17.24	620114	17.24	down	down	correct
RDN.US	Radian Group Inc	20240321	32.89	33.175	32.609	33.06	1517956	33.06	up	up	correct
RDW.US	Redwire Corp	20240321	3.99	4.41	3.95	4.24	1493071	4.24	up	up	correct
RDY.US	Dr. Reddy's Laboratories Limited	20240321	72.31	73.67	72.06	72.9	163885	72.9	up	up	correct
RELX.US	RELX PLC	20240321	43.75	43.97	43.66	43.73	793702	43.73	down	down	correct
RERE.US	AiHuiShou International Co. Ltd.	20240321	1.83	1.84	1.78	1.8	475792	1.8	down	down	correct
RES.US	RPC Inc	20240321	7.72	7.8	7.67	7.77	959500	7.77	up	up	correct
REVG.US	REV Group Inc	20240321	18.92	19	18.52	18.85	1066092	18.8022	down	down	correct
REX.US	REX American Resources Corporation	20240321	46.04	46.23	45.15	45.23	171971	45.23	down	down	correct
REXR.US	Rexford Industrial Realty Inc	20240321	50.85	51.72	50.82	51.2	2069850	50.7633	up	up	correct
REZI.US	Resideo Technologies Inc	20240321	23.09	23.21	22.71	22.79	995822	22.79	down	down	correct
RF.US	Regions Financial Corporation	20240321	19.91	20.27	19.91	20.15	8544224	20.15	up	up	correct
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20240321	11.75	11.83	11.71	11.73	58700	11.73	down	down	correct
RFL.US	Rafael Holdings Inc	20240321	1.71	1.7622	1.6816	1.71	18649	1.71
RFM.US	RiverNorth Flexible Municipal Income Fund Inc	20240321	16.03	16.07	16.015	16.07	14800	16.07	up	up	correct
RFMZ.US	RiverNorth Flexible Municipal Income Fund II Inc	20240321	14.04	14.04	13.92	13.93	67200	13.93	down	down	correct
RGA.US	Reinsurance Group of America Incorporated	20240321	186.65	186.65	184.05	186.04	326235	186.04	down	down	correct
RGR.US	Sturm Ruger & Company Inc	20240321	45.97	46.21	45.675	45.96	145097	45.96	down	down	correct
RGS.US	Regis Corporation	20240321	7.81	8.14	7.68	7.68	14357	7.68	down	down	correct
RGT.US	Royce Global Value Trust Inc	20240321	10.6	10.74	10.6	10.74	4800	10.74	up	up	correct
RH.US	RH	20240321	292.05	315.81	292.05	311.37	863843	311.37	up	up	correct
RHI.US	Robert Half International Inc	20240321	80.58	81.85	80.58	81.08	723049	81.08	up	up	correct
RHP.US	Ryman Hospitality Properties Inc	20240321	117.65	119.095	116.965	118.77	399891	117.624	up	up	correct
RIG.US	Transocean Ltd	20240321	6.07	6.1561	6.01	6.06	17561570	6.06	down	down	correct
RIO.US	Rio Tinto Group	20240321	64.44	64.7	64.12	64.13	2504062	64.13	down	down	correct
RIV.US	RiverNorth Opportunities Fund Inc	20240321	11.89	12.03	11.859	11.98	74700	11.98	up	up	correct
RJF.US	Raymond James Financial Inc	20240321	124	126.42	123.415	126.1	1429313	125.6546	up	up	correct
RKT.US	Rocket Companies Inc	20240321	13.77	14.47	13.67	14.15	4816562	14.15	up	up	correct
RL.US	Ralph Lauren Corporation	20240321	191.12	192.0299	188.92	190.42	863462	189.6391	down	down	correct
RLI.US	RLI Corp	20240321	145.42	147.23	144.81	146.81	169885	146.81	up	up	correct
RLJ.US	RLJ Lodging Trust	20240321	11.91	12.11	11.87	12.04	1796359	11.9362	up	up	correct
RLX.US	RLX Technology Inc	20240321	2.1	2.12	2.01	2.08	12496800	2.08	down	down	correct
RM.US	Regional Management Corp	20240321	25.59	25.85	24.55	25.17	21724	25.17	down	down	correct
RMD.US	ResMed Inc	20240321	193.45	194.39	192.36	193.73	1109771	193.73	up	up	correct
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20240321	16.1	16.11	16.06	16.11	12100	16.11	up	up	correct
RMM.US	Rivernorth Managed Duration Municipal Income Fund Inc	20240321	15.03	15.04	14.93	14.987	47400	14.987	down	down	correct
RMPL.US	P	20240321	25.1154	25.1198	25.02	25.04	1462	25.04	down	down	correct
RMT.US	Royce Micro	20240321	9.21	9.31	9.21	9.3	153800	9.3	up	up	correct
RNG.US	RingCentral Inc	20240321	36.46	36.91	35.88	36.08	1084390	36.08	down	down	correct
RNGR.US	Ranger Energy Services Inc	20240321	11.63	12.05	11.63	11.82	174556	11.82	up	up	correct
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20240321	20.59	20.72	20.52	20.59	80800	20.59
RNR.US	RenaissanceRe Holdings Ltd	20240321	235.72	236.9	231.05	231.63	269030	231.63	down	down	correct
ROG.US	Rogers Corporation	20240321	118.28	119.68	118.06	118.24	167415	118.24	down	down	correct
ROK.US	Rockwell Automation Inc	20240321	283.62	292.115	281.72	290.09	1204615	290.09	up	up	correct
ROL.US	Rollins Inc	20240321	46.8	46.99	46.415	46.52	2318478	46.52	down	down	correct
ROP.US	Roper Technologies Inc	20240321	556.55	558.63	554.46	556.28	425013	556.28	down	down	correct
RPM.US	RPM International Inc	20240321	118.32	119.27	117.77	119.21	390768	119.21	up	up	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20240321	11.8	11.88	11.7	11.77	301900	11.77	down	up	incorrect
RRC.US	Range Resources Corporation	20240321	32.91	33.3	32.79	33.05	3141514	33.05	up	down	incorrect
RRX.US	Regal Beloit Corporation	20240321	179.64	183.85	178.79	182.37	357052	182.0143	up	up	correct
RS.US	Reliance Steel & Aluminum Co	20240321	329.69	332.48	326.45	331.85	166656	331.85	up	up	correct
RSF.US	RiverNorth Specialty Finance Corp	20240321	15.99	16.04	15.932	16.02	14800	16.02	up	down	incorrect
RSG.US	Republic Services Inc	20240321	187.98	189.4	187.3	189.12	2009930	189.12	up	down	incorrect
RSI.US	Rush Street Interactive Inc	20240321	6.22	7	6	6.39	3697931	6.39	up	down	incorrect
RSKD.US	Riskified Ltd.	20240321	5.3	5.375	5.23	5.25	504336	5.25	down	up	incorrect
RTX.US	Raytheon Technologies Corporation	20240321	95	95.492	94.08	94.26	6477495	94.26	down	up	incorrect
RVLV.US	Revolve Group Inc	20240321	21.82	21.99	20.435	20.55	1427387	20.55	down	up	incorrect
RVT.US	Royce Value Trust Inc	20240321	14.63	14.82	14.63	14.82	347300	14.82	up	down	incorrect
RWT.US	Redwood Trust Inc	20240321	6.32	6.41	6.29	6.36	2153717	6.36	up	up	correct
RY.US	Royal Bank of Canada	20240321	100.51	101.5	100.35	100.88	670601	100.88	up	up	correct
RYAM.US	Rayonier Advanced Materials Inc	20240321	4.45	4.57	4.43	4.5	361856	4.5	up	up	correct
RYAN.US	RYAN SPECIALTY GROUP HOLDINGS INC.	20240321	55.88	56.515	55.5	55.55	630160	55.55	down	down	correct
RYB.US	RYB Education Inc	20240321	4.89	4.92	4.7973	4.92	1815	4.92	up	up	correct
RYI.US	Ryerson Holding Corporation	20240321	32.45	32.4925	31.84	32.14	294417	32.14	down	down	correct
RYN.US	Rayonier Inc	20240321	33.23	33.43	33.07	33.13	699806	33.13	down	down	correct
S.US	SentinelOne Inc.	20240321	23.66	23.99	23.22	23.37	6933693	23.37	down	down	correct
SA.US	Seabridge Gold Inc	20240321	13.72	13.85	13.27	13.33	439259	13.33	down	down	correct
SACH.US	PA	20240321	24.6	25.06	24.21	24.21	109185	24.21	down	down	correct
SAFE.US	Safehold Inc	20240321	20.93	21.8331	20.92	21.09	497117	20.9019	up	up	correct
SAH.US	Sonic Automotive Inc	20240321	54.09	55.25	53.55	54.54	202905	54.54	up	up	correct
SAIC.US	Science Applications International Corporation	20240321	127	127.84	126.12	127.79	403898	127.79	up	up	correct
SAM.US	The Boston Beer Company Inc	20240321	296.1	296.68	292.8601	293.92	115935	293.92	down	down	correct
SAN.US	Banco Santander S.A	20240321	4.59	4.615	4.55	4.56	5348077	4.56	down	down	correct
SAND.US	Sandstorm Gold Ltd	20240321	5.13	5.23	4.98	4.98	2456096	4.98	down	down	correct
SAP.US	SAP SE	20240321	192.4	196.605	192.07	194.81	617682	194.81	up	up	correct
SAR.US	Saratoga Investment Corp	20240321	22.76	23.03	22.76	23	48123	23	up	up	correct
SAVE.US	Spirit Airlines Inc	20240321	4.5	4.79	4.43	4.73	6826949	4.73	up	up	correct
SB.US	Safe Bulkers Inc	20240321	5.07	5.15	5.04	5.13	715020	5.13	up	up	correct
SBBA.US	SBBA	20240321	25.1	25.19	25.1	25.19	1400	25.19	up	up	correct
SBH.US	Sally Beauty Holdings Inc	20240321	12.32	12.485	12.26	12.29	1263041	12.29	down	down	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20240321	7.95	7.99	7.92	7.92	15000	7.92	down	down	correct
SBOW.US	SilverBow Resources Inc	20240321	34.94	35	34.47	34.75	443068	34.75	down	down	correct
SBR.US	Sabine Royalty Trust	20240321	62.13	62.69	62	62.24	19430	62.24	up	up	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20240321	15.8	15.85	15.67	15.67	994525	15.67	down	down	correct
SBSW.US	Sibanye Stillwater Limited	20240321	4.66	4.765	4.585	4.62	13075770	4.62	down	down	correct
SCCO.US	Southern Copper Corporation	20240321	104.13	104.15	102.45	103.55	1069281	103.55	down	down	correct
SCD.US	LMP Capital and Income Fund Inc	20240321	14.85	15.08	14.83	15.04	67300	15.04	up	down	incorrect
SCE.US	PL	20240321	21.09	21.32	21.09	21.28	31200	21.28	up	down	incorrect
SCHW.US	The Charles Schwab Corporation	20240321	69.99	72	69.94	71.85	10466850	71.85	up	down	incorrect
SCI.US	Service Corporation International	20240321	73.98	74.72	73.79	73.82	736286	73.82	down	up	incorrect
SCL.US	Stepan Company	20240321	89.6	90.2	88.99	90.16	83073	90.16	up	down	incorrect
SCM.US	Stellus Capital Investment Corporation	20240321	13.36	13.43	13.0602	13.22	173105	13.0876	down	up	incorrect
SCS.US	Steelcase Inc	20240321	11.99	12.31	11.5	12.3	3017163	12.3	up	down	incorrect
SCX.US	The L.S. Starrett Company	20240321	15.85	15.86	15.84	15.86	34126	15.86	up	up	correct
SD.US	SandRidge Energy Inc	20240321	14.14	14.3	14.08	14.28	279303	14.28	up	up	correct
SDHY.US	PGIM Short Duration High Yield Opportunities Fund	20240321	15.43	15.45	15.34	15.44	80300	15.44	up	up	correct
SDRL.US	Seadrill Limited	20240321	50.28	50.35	49.64	50.02	802585	50.02	down	down	correct
SE.US	Sea Limited	20240321	56.98	57.275	54.47	54.55	5444716	54.55	down	down	correct
SEDA.US	UN	20240321	10.95	10.95	10.95	10.95	0	10.95
SEE.US	Sealed Air Corporation	20240321	35.84	36.48	35.53	36	1438428	36	up	up	correct
SEM.US	Select Medical Holdings Corporation	20240321	29.13	29.42	28.895	29.16	376666	29.16	up	down	incorrect
SEMR.US	SEMrush Holdings Inc	20240321	12.12	12.25	11.95	12.03	535484	12.03	down	up	incorrect
SF.US	Stifel Financial Corp	20240321	76.13	77.98	75.99	77.09	483335	77.09	up	down	incorrect
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20240321	23.19	23.68	23.19	23.68	27121	23.68	up	down	incorrect
SFL.US	SFL Corporation Ltd	20240321	13.38	13.46	13.3212	13.42	690514	13.42	up	down	incorrect
SG.US	Sweetgreen Inc.	20240321	24.45	24.91	23.83	24.87	2032682	24.87	up	up	correct
SGU.US	Star Group L.P	20240321	10.34	10.74	10.25	10.5	45794	10.5	up	up	correct
SHAK.US	Shake Shack Inc	20240321	104.33	110.62	103.97	108.6	1595136	108.6	up	up	correct
SHG.US	Shinhan Financial Group Co. Ltd	20240321	38.11	38.32	37.44	37.62	231508	37.62	down	down	correct
SHO.US	Sunstone Hotel Investors Inc	20240321	11.15	11.2	11.06	11.2	2441563	11.1282	up	up	correct
SHOP.US	Shopify Inc	20240321	81.66	83.39	79.56	79.59	11345850	79.59	down	down	correct
SHPW.US	Shapeways Holdings Inc.	20240321	1.71	1.89	1.63	1.745	19842	1.745	up	up	correct
SHW.US	The Sherwin	20240321	343.02	347.62	340.01	347.23	1332219	347.23	up	up	correct
SID.US	Companhia Siderúrgica Nacional	20240321	3.28	3.285	3.21	3.25	4012617	3.25	down	down	correct
SIG.US	Signet Jewelers Limited	20240321	89.1	90.42	87.15	90	1491798	90	up	up	correct
SII.US	Sprott Inc	20240321	35.8	36.29	35.55	36.2	53435	36.2	up	up	correct
SITC.US	SITE Centers Corp	20240321	14.26	14.55	14.255	14.47	2249664	14.47	up	up	correct
SITE.US	SiteOne Landscape Supply Inc	20240321	179.73	188.01	179.54	185.81	422891	185.81	up	up	correct
SIX.US	Six Flags Entertainment Corporation	20240321	26.03	26.3	25.45	25.49	729904	25.49	down	down	correct
SJM.US	The J. M. Smucker Company	20240321	123.2	124.46	122.46	123.94	673383	123.94	up	up	correct
SJT.US	San Juan Basin Royalty Trust	20240321	5.66	5.68	5.532	5.6	180573	5.5565	down	up	incorrect
SJW.US	SJW Group	20240321	56.26	57.035	56.26	56.61	127203	56.61	up	down	incorrect
SKIL.US	Skillsoft Corp	20240321	9.61	9.61	8.08	8.74	39833	8.74	down	up	incorrect
SKM.US	SK Telecom Co.Ltd	20240321	22.25	22.295	22.1	22.13	199898	22.13	down	up	incorrect
SKT.US	Tanger Factory Outlet Centers Inc	20240321	28.98	29.14	28.81	29.07	652260	29.07	up	down	incorrect
SKX.US	Skechers U.S.A. Inc	20240321	61.25	61.82	61.04	61.54	839706	61.54	up	down	incorrect
SKY.US	Skyline Champion Corporation	20240321	84.6	86.709	83.81	85.7	313155	85.7	up	up	correct
SLB.US	Schlumberger Limited	20240321	54.48	54.795	54.33	54.44	6457155	54.44	down	down	correct
SLCA.US	U.S. Silica Holdings Inc	20240321	12.93	13.04	12.78	12.82	739318	12.82	down	down	correct
SLF.US	Sun Life Financial Inc	20240321	55.22	55.46	55.03	55.07	315073	55.07	down	down	correct
SLG.US	SL Green Realty Corp	20240321	53.72	55.57	53.54	54.77	1794439	54.4998	up	up	correct
SLQT.US	SelectQuote Inc	20240321	1.89	1.91	1.8	1.84	674246	1.84	down	down	correct
SM.US	SM Energy Company	20240321	48.48	48.96	48.19	48.83	1409910	48.83	up	up	correct
SMAR.US	Smartsheet Inc	20240321	39.39	40.4	39.31	39.6	2990746	39.6	up	up	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20240321	11.76	11.815	11.71	11.71	1027768	11.71	down	down	correct
SMG.US	The Scotts Miracle	20240321	70.78	73.99	70.78	72.83	929336	72.83	up	up	correct
SMHI.US	SEACOR Marine Holdings Inc	20240321	13.54	13.98	13.54	13.79	154800	13.79	up	up	correct
SMLP.US	Summit Midstream Partners LP	20240321	19.25	19.8596	19.2	19.43	33858	19.43	up	up	correct
SMP.US	Standard Motor Products Inc	20240321	33.1	33.74	32.98	33.31	176757	33.31	up	up	correct
SMRT.US	SmartRent Inc	20240321	2.69	2.72	2.65	2.68	2600581	2.68	down	down	correct
SMWB.US	Similarweb Ltd	20240321	9.25	9.3785	8.66	9.08	222413	9.08	down	down	correct
SNA.US	Snap	20240321	292.8	294.75	292.17	293.18	406194	293.18	up	up	correct
SNAP.US	Snap Inc	20240321	11.26	11.51	11.13	11.16	22605061	11.16	down	down	correct
SNDR.US	Schneider National Inc	20240321	22.19	22.22	21.99	22.13	630923	22.13	down	down	correct
SNN.US	Smith & Nephew plc	20240321	26.24	26.37	26.07	26.08	880643	26.08	down	down	correct
SNOW.US	Snowflake Inc.	20240321	166	168.68	157.21	158.39	11393370	158.39	down	down	correct
SNV.US	Synovus Financial Corp	20240321	38.86	40.02	38.86	39.41	1188825	39.41	up	up	correct
SNX.US	TD SYNNEX	20240321	105.46	105.84	104.79	105.01	542881	105.01	down	down	correct
SO.US	The Southern Company	20240321	70.44	70.8	69.87	69.9	2864913	69.9	down	down	correct
SOI.US	Solaris Oilfield Infrastructure Inc	20240321	8.87	8.94	8.78	8.91	296269	8.91	up	up	correct
SOJC.US	The Southern Company JR 2017B NT 77	20240321	24.76	24.981	24.76	24.88	21600	24.88	up	up	correct
SOJD.US	SOJD	20240321	23.84	24.08	23.77	23.99	65600	23.99	up	up	correct
SOJE.US	SOJE	20240321	20.82	21.16	20.82	20.99	83500	20.99	up	up	correct
SOL.US	ReneSola Ltd	20240321	1.96	2.04	1.94	1.96	254857	1.96
SON.US	Sonoco Products Company	20240321	56.87	57.33	56.62	57.27	466745	57.27	up	up	correct
SONX.US	Sonendo Inc.	20240321	0.1099	0.1103	0.101	0.1016	208191	0.1016	down	down	correct
SONY.US	Sony Group Corporation	20240321	88.9	89.58	88.64	88.72	600697	88.72	down	down	correct
SOR.US	Source Capital Inc	20240321	41.27	42.21	41.27	41.96	27000	41.96	up	up	correct
SOS.US	SOS Limited	20240321	1.46	1.52	1.42	1.49	315859	1.49	up	up	correct
SPAQ.US	SPARTAN Acquisition CORP. III	20240321	97.91	97.91	97.91	97.91	100	97.91
SPB.US	Spectrum Brands Holdings Inc	20240321	85.45	87.06	85.2338	86.99	268742	86.99	up	up	correct
SPCE.US	Virgin Galactic Holdings Inc	20240321	1.44	1.49	1.41	1.43	6800640	1.43	down	down	correct
SPE.US	Special Opportunities Fund Inc	20240321	12.45	12.55	12.43	12.48	14000	12.48	up	up	correct
SPG.US	Simon Property Group Inc	20240321	156.2	157.82	154.83	155.81	1451890	155.81	down	down	correct
SPGI.US	S&P Global Inc	20240321	427.35	431.4	426.005	428.55	1248400	428.55	up	up	correct
SPH.US	Suburban Propane Partners L.P	20240321	20.96	21.09	20.8	21.04	111187	21.04	up	up	correct
SPIR.US	Spire Corporation	20240321	15.19	15.38	11.1	11.39	4879281	11.39	down	down	correct
SPLP.US	Steel Partners Holdings L.P	20240321	39.9	39.9	39.9	39.9	9	39.9
SPNT.US	SiriusPoint Ltd	20240321	12.69	12.7	12.44	12.54	1474312	12.54	down	down	correct
SPOT.US	Spotify Technology S.A	20240321	264.21	264.67	258.5	259.64	1097571	259.64	down	down	correct
SPR.US	Spirit AeroSystems Holdings Inc	20240321	35.03	35.33	34.62	35.26	3801440	35.26	up	up	correct
SPXC.US	SPX Corporation	20240321	119.3	122.09	118.95	121.32	217172	121.32	up	up	correct
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20240321	15.69	15.69	15.57	15.57	46400	15.57	down	down	correct
SQ.US	Square Inc	20240321	82.41	85	82.3404	84.05	10383650	84.05	up	up	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20240321	49.65	51.11	49.5	49.53	856842	49.53	down	down	correct
SQNS.US	Sequans Communications S.A	20240321	0.45	0.4816	0.45	0.4705	198467	0.4705	up	up	correct
SQSP.US	Squarespace Inc	20240321	34.4	35.51	34.33	35.16	582952	35.16	up	up	correct
SR.US	Spire Inc	20240321	60	60.43	59.62	59.66	319157	59.66	down	down	correct
SRE.US	Sempra	20240321	69.76	70.48	69.67	69.92	2705000	69.92	up	up	correct
SREA.US	Sempra Energy	20240321	24.5	24.6	24.4	24.47	139800	24.47	down	down	correct
SRG.US	Seritage Growth Properties	20240321	9.16	9.25	9.04	9.13	272428	9.13	down	down	correct
SRI.US	Stoneridge Inc	20240321	17.13	17.92	17.13	17.74	105106	17.74	up	up	correct
SRL.US	Scully Royalty Ltd	20240321	6.88	6.897	6.6925	6.73	755	6.73	down	down	correct
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20240321	40.51	40.51	40.08	40.38	26700	40.38	down	down	correct
SSD.US	Simpson Manufacturing Co. Inc	20240321	203.54	208.12	203	205.2	160896	205.2	up	up	correct
SSL.US	Sasol Limited	20240321	7.83	7.83	7.68	7.77	438465	7.77	down	down	correct
SSTK.US	Shutterstock Inc	20240321	47.45	48.42	47.095	48.24	386157	48.24	up	up	correct
ST.US	Sensata Technologies Holding plc	20240321	36.61	36.68	36.17	36.27	2325806	36.27	down	down	correct
STAG.US	STAG Industrial Inc	20240321	37.95	38.3	37.82	38.28	809756	38.1543	up	up	correct
STC.US	Stewart Information Services Corporation	20240321	61.88	63.6	61.795	63.02	244451	63.02	up	up	correct
STE.US	STERIS plc	20240321	233.6	235	226.93	227.09	524259	227.09	down	up	incorrect
STEM.US	Stem Inc	20240321	2	2.27	1.9499	2.25	10641730	2.25	up	down	incorrect
STG.US	Sunlands Technology Group	20240321	9.905	9.905	9.65	9.65	2160	9.65	down	up	incorrect
STK.US	Columbia Seligman Premium Technology Growth Fund	20240321	32.19	32.5	31.9	32.2	48800	32.2	up	down	incorrect
STLA.US	Stellantis N.V	20240321	29.42	29.51	29.084	29.21	5182980	29.21	down	up	incorrect
STM.US	STMicroelectronics N.V	20240321	44.27	44.48	43.445	43.48	3766890	43.48	down	up	incorrect
STN.US	Stantec Inc	20240321	86.74	86.95	86.045	86.08	150162	85.9225	down	up	incorrect
STNG.US	Scorpio Tankers Inc	20240321	72.76	73.6676	72.1216	73.05	567808	73.05	up	up	correct
STT.US	State Street Corporation	20240321	74.2	76	73.965	75.93	2720670	75.2485	up	up	correct
STVN.US	Stevanato Group S.p.A.	20240321	26.48	29.62	25.52	28.31	767564	28.31	up	up	correct
STWD.US	Starwood Property Trust Inc	20240321	20.49	20.69	20.4	20.62	2350100	20.131	up	up	correct
STZ.US	Constellation Brands Inc	20240321	268.5	270.16	266.69	269.35	1016552	269.35	up	up	correct
SU.US	Suncor Energy Inc	20240321	36.33	36.37	36.08	36.22	3761042	36.22	down	down	correct
SUI.US	Sun Communities Inc	20240321	130.87	133.03	130.87	131.76	607633	130.7706	up	up	correct
SUM.US	Summit Materials Inc	20240321	43.04	43.815	42.725	43.62	938650	43.62	up	up	correct
SUN.US	Sunoco LP	20240321	61.86	62.35	61.51	62.35	156200	62.35	up	up	correct
SUP.US	Superior Industries International Inc	20240321	2.98	3	2.88	2.88	83345	2.88	down	down	correct
SUPV.US	Grupo Supervielle S.A	20240321	5.7	5.915	5.485	5.88	1624310	5.88	up	up	correct
SUZ.US	Suzano S.A	20240321	12.63	12.66	12.405	12.48	1742603	12.48	down	down	correct
SWI.US	SolarWinds Corporation	20240321	12.72	12.82	12.68	12.76	292633	12.76	up	up	correct
SWK.US	Stanley Black & Decker Inc	20240321	93.11	96.34	93.11	95.81	1845974	95.81	up	up	correct
SWN.US	Southwestern Energy Company	20240321	7.3	7.36	7.28	7.29	12311660	7.29	down	down	correct
SWX.US	Southwest Gas Holdings Inc	20240321	71.68	72.46	71.384	71.83	325838	71.83	up	up	correct
SWZ.US	The Swiss Helvetia Fund Inc	20240321	7.85	7.85	7.78	7.8	10200	7.8	down	down	correct
SXC.US	SunCoke Energy Inc	20240321	10.96	11.23	10.93	11.23	929259	11.23	up	up	correct
SXI.US	Standex International Corporation	20240321	180.54	183.71	180.54	183.18	45730	183.18	up	up	correct
SXT.US	Sensient Technologies Corporation	20240321	69.84	70.015	69.35	69.81	148992	69.81	down	down	correct
SYF.US	Synchrony Financial	20240321	43.62	43.71	42.015	42.65	5658217	42.65	down	down	correct
SYK.US	Stryker Corporation	20240321	353.96	354.8665	351	353.51	1537654	352.7029	down	down	correct
SYY.US	Sysco Corporation	20240321	81.2	81.78	80.64	81.64	2287927	81.64	up	up	correct
T.US	PC	20240321	20.95	21.22	20.71	20.75	182742	20.75	down	down	correct
TAC.US	TransAlta Corporation	20240321	6.43	6.48	6.405	6.41	807625	6.41	down	down	correct
TAK.US	Takeda Pharmaceutical Company Limited	20240321	14.43	14.53	14.35	14.36	1859720	14.36	down	down	correct
TAL.US	TAL Education Group	20240321	12.1	12.29	11.98	12.13	4225186	12.13	up	up	correct
TALO.US	Talos Energy Inc	20240321	13.7	13.91	13.62	13.72	1477647	13.72	up	up	correct
TAP.US	Molson Coors Beverage Company	20240321	66.66	67.44	66.22	67.07	1163100	67.07	up	up	correct
TARO.US	Taro Pharmaceutical Industries Ltd	20240321	42.44	42.44	42.13	42.19	19169	42.19	down	down	correct
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20240321	24.44	24.66	24.44	24.53	102200	24.53	up	up	correct
TBC.US	AT&T Inc. 5.625% Global Notes d	20240321	25.13	25.42	25.115	25.25	73300	25.25	up	up	correct
TBI.US	TrueBlue Inc	20240321	11.97	12.52	11.96	12.31	470375	12.31	up	up	correct
TCI.US	Transcontinental Realty Investors Inc	20240321	39.49	39.75	38.25	39.61	8794	39.61	up	up	correct
TCN.US	Tricon Capital Group Inc	20240321	11.14	11.15	11.12	11.14	3187317	11.14
TCS.US	The Container Store Group Inc	20240321	1.03	1.11	1.03	1.07	294010	1.07	up	up	correct
TD.US	The Toronto	20240321	60.31	60.68	59.905	60.19	3971126	60.19	down	down	correct
TDC.US	Teradata Corporation	20240321	38.43	38.97	38.03	38.24	825976	38.24	down	down	correct
TDCX.US	TDCX Inc.	20240321	7.2	7.21	7.18	7.18	79607	7.18	down	up	incorrect
TDF.US	Templeton Dragon Fund Inc	20240321	7.94	7.98	7.92	7.96	39300	7.96	up	down	incorrect
TDG.US	TransDigm Group Incorporated	20240321	1215.93	1238.34	1212.49	1232.38	203827	1232.38	up	down	incorrect
TDOC.US	Teladoc Health Inc	20240321	15.56	15.68	15.265	15.28	3119920	15.28	down	up	incorrect
TDS.US	Telephone and Data Systems Inc	20240321	16.37	16.8	15.95	16.05	1067995	16.05	down	up	incorrect
TDW.US	Tidewater Inc	20240321	89	90.24	88.04	89.85	635076	89.85	up	down	incorrect
TDY.US	Teledyne Technologies Incorporated	20240321	426.04	430.25	422.535	423.54	253094	423.54	down	down	correct
TEAF.US	Tortoise Essential Assets Income Term Fund	20240321	11.74	11.78	11.66	11.74	41500	11.74
TECK.US	Teck Resources Limited	20240321	45.36	45.5	44.405	44.76	4067950	44.76	down	down	correct
TEF.US	Telefónica S.A	20240321	4.3	4.32	4.27	4.27	741502	4.27	down	down	correct
TEI.US	Templeton Emerging Markets Income Fund	20240321	5.3	5.33	5.3	5.33	189300	5.33	up	up	correct
TEL.US	TE Connectivity Ltd	20240321	142.67	145.02	142.48	143.99	3178910	143.99	up	up	correct
TEO.US	Telecom Argentina S.A	20240321	7.97	8.2	7.84	7.97	184706	7.97
TEVA.US	Teva Pharmaceutical Industries Limited	20240321	13.52	13.8	13.47	13.75	7924627	13.75	up	down	incorrect
TEX.US	Terex Corporation	20240321	60.37	62.21	60.2401	61.79	575130	61.79	up	down	incorrect
TFC.US	Truist Financial Corporation	20240321	37.02	38.095	37.02	38.05	13598170	38.05	up	down	incorrect
TFII.US	TFI International Inc	20240321	158.37	161.74	157.65	161.11	397420	160.7044	up	up	correct
TFSA.US	TFSA	20240321	23.21	23.715	23.21	23.5	2600	23.5	up	up	correct
TFX.US	Teleflex Incorporated	20240321	221.84	224.75	220.81	224.39	312199	224.39	up	up	correct
TG.US	Tredegar Corporation	20240321	5.96	6.19	5.9	6.05	240760	6.05	up	up	correct
TGI.US	Triumph Group Inc	20240321	14.58	14.73	14.475	14.59	546532	14.59	up	up	correct
TGNA.US	TEGNA Inc	20240321	14.36	14.5	14.24	14.37	1951325	14.37	up	up	correct
TGS.US	Transportadora de Gas del Sur S.A	20240321	14.55	14.58	13.93	14.52	264087	14.52	down	down	correct
TGT.US	Target Corporation	20240321	170.67	170.88	168.97	170.17	2624530	170.17	down	down	correct
THC.US	Tenet Healthcare Corporation	20240321	103.58	104.71	102.75	103.21	815987	103.21	down	down	correct
THG.US	The Hanover Insurance Group Inc	20240321	125.91	127.87	125.61	127.52	230942	127.52	up	up	correct
THO.US	Thor Industries Inc	20240321	109.1	112.93	108.94	110.68	556314	110.68	up	up	correct
THQ.US	Tekla Healthcare Opportunities Fund	20240321	19.75	19.86	19.54	19.83	159800	19.83	up	up	correct
THR.US	Thermon Group Holdings Inc	20240321	30.65	31.5	30.65	31.39	192188	31.39	up	up	correct
THS.US	TreeHouse Foods Inc	20240321	37.93	38.54	37.93	38.41	439917	38.41	up	up	correct
THW.US	Tekla World Healthcare Fund	20240321	12.87	13.04	12.859	12.98	98900	12.98	up	up	correct
TISI.US	Team Inc	20240321	6.28	6.5	6.02	6.26	16040	6.26	down	down	correct
TJX.US	The TJX Companies Inc	20240321	98.8	99.6	98.54	99.18	4961974	99.18	up	up	correct
TK.US	Teekay Corporation	20240321	7.4	7.525	7.39	7.44	541746	7.44	up	up	correct
TKC.US	Turkcell Iletisim Hizmetleri A.S	20240321	5.2	5.42	5.2	5.28	576874	5.28	up	up	correct
TKR.US	The Timken Company	20240321	88.64	89.595	88.01	89.26	508797	89.26	up	up	correct
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20240321	24.7	24.87	24.622	24.67	253072	24.67	down	down	correct
TLYS.US	Tilly's Inc	20240321	6.78	6.94	6.75	6.81	69346	6.81	up	up	correct
TM.US	Toyota Motor Corporation	20240321	251.45	251.79	250.26	251.48	245505	251.48	up	down	incorrect
TME.US	Tencent Music Entertainment Group	20240321	11.71	11.8	11.245	11.4	11323290	11.4	down	up	incorrect
TMHC.US	Taylor Morrison Home Corporation	20240321	60.5	60.75	60.02	60.25	933436	60.25	down	up	incorrect
TMO.US	Thermo Fisher Scientific Inc	20240321	580	587.08	577.6	584.13	1230529	584.13	up	down	incorrect
TNC.US	Tennant Company	20240321	116.72	122.04	116.58	121.76	222773	121.76	up	up	correct
TNET.US	TriNet Group Inc	20240321	130.56	132.5125	130.5	132.21	248539	131.9601	up	up	correct
TNK.US	Teekay Tankers Ltd	20240321	57.29	57.89	56.43	57.37	427425	57.37	up	up	correct
TNL.US	Travel + Leisure Co	20240321	47.41	47.68	46.62	47.02	788722	47.02	down	down	correct
TNP.US	Tsakos Energy Navigation Limited	20240321	25.32	25.63	25.14	25.25	333739	25.25	down	down	correct
TOL.US	Toll Brothers Inc	20240321	126.09	128.1	125.59	126.53	1467792	126.53	up	up	correct
TOST.US	Toast Inc.	20240321	23.9	24.775	23.65	24.36	7112442	24.36	up	up	correct
TPB.US	Turning Point Brands Inc	20240321	29.4	29.86	28.99	29.26	192847	29.26	down	down	correct
TPC.US	Tutor Perini Corporation	20240321	13.58	13.82	13.4501	13.67	453594	13.67	up	up	correct
TPH.US	Tri Pointe Homes Inc	20240321	36.38	37.08	36.28	36.6	1284260	36.6	up	up	correct
TPL.US	Texas Pacific Land Corporation	20240321	1700	1703.23	1683.38	1699.96	24834	566.6533	down	down	correct
TPR.US	Tapestry Inc	20240321	47.7	48.17	47.32	48.09	3245050	48.09	up	up	correct
TPTA.US	TPTA	20240321	14.86	14.86	13.85	13.97	7900	13.97	down	down	correct
TPVG.US	TriplePoint Venture Growth BDC Corp	20240321	9.18	9.32	9.13	9.21	281435	9.21	up	up	correct
TPX.US	Tempur Sealy International Inc	20240321	54.51	56.11	53.87	56.09	1280527	56.09	up	up	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20240321	15.28	15.31	15.14	15.14	5500	15.14	down	down	correct
TR.US	Tootsie Roll Industries Inc	20240321	32.22	32.56	31.94	32.43	76503	32.43	up	up	correct
TRC.US	Tejon Ranch Co	20240321	15.84	16.03	15.57	15.91	107715	15.91	up	up	correct
TREX.US	Trex Company Inc	20240321	99.2	100.75	98.74	99.79	576688	99.79	up	up	correct
TRGP.US	Targa Resources Corp	20240321	109.17	111.13	109.125	111.01	1986501	111.01	up	up	correct
TRI.US	Thomson Reuters Corporation	20240321	157.68	157.86	156.27	156.31	324859	156.31	down	down	correct
TRN.US	Trinity Industries Inc	20240321	26.41	27.37	26.41	26.73	480060	26.73	up	up	correct
TRNO.US	Terreno Realty Corporation	20240321	63.96	64.81	63.61	64.43	537898	63.9761	up	up	correct
TROX.US	Tronox Holdings plc	20240321	17.27	17.295	16.875	17.02	930535	17.02	down	down	correct
TRP.US	TC Energy Corporation	20240321	40.15	40.5209	40.06	40.4	5637287	39.6932	up	up	correct
TRTX.US	TPG RE Finance Trust Inc	20240321	7.83	8.0419	7.82	7.92	545533	7.6715	up	up	correct
TRU.US	TransUnion	20240321	80.41	81.65	80.08	80.68	1105205	80.68	up	up	correct
TRV.US	The Travelers Companies Inc	20240321	224.56	226.8	224.08	226.13	1730670	226.13	up	up	correct
TS.US	Tenaris S.A	20240321	39.31	39.58	39.22	39.43	1192166	39.43	up	up	correct
TSE.US	Trinseo S.A	20240321	4.14	4.18	3.875	3.97	437016	3.97	down	down	correct
TSI.US	TCW Strategic Income Fund Inc	20240321	4.69	4.75	4.69	4.74	91522	4.6797	up	up	correct
TSLX.US	Sixth Street Specialty Lending Inc	20240321	20.83	20.965	20.79	20.92	267074	20.92	up	up	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20240321	142.55	142.6	139.04	139.45	17809391	139.45	down	down	correct
TSN.US	Tyson Foods Inc	20240321	57.66	58.46	57.3	58.07	1761329	58.07	up	up	correct
TSQ.US	Townsquare Media Inc	20240321	11.03	11.095	10.7301	10.89	76939	10.89	down	down	correct
TT.US	Trane Technologies plc	20240321	299.37	305	298	303.89	1126367	303.89	up	up	correct
TTC.US	The Toro Company	20240321	89.66	91.09	89.03	91.02	476352	90.6563	up	up	correct
TTE.US	TotalEnergies SE	20240321	68.62	69.03	67.93	68.02	3114688	68.02	down	down	correct
TTI.US	TETRA Technologies Inc	20240321	4.48	4.5694	4.44	4.49	816287	4.49	up	up	correct
TTP.US	Tortoise Pipeline & Energy Fund Inc	20240321	30.9	30.99	30.89	30.96	3000	30.96	up	up	correct
TU.US	TELUS Corporation	20240321	16.64	16.775	16.49	16.51	2895311	16.51	down	down	correct
TUP.US	Tupperware Brands Corporation	20240321	1.51	1.51	1.415	1.48	889764	1.48	down	down	correct
TUYA.US	Tuya Inc	20240321	1.89	1.89	1.83	1.86	238782	1.86	down	down	correct
TV.US	Grupo Televisa S.A.B	20240321	3	3.025	2.88	2.92	1077212	2.92	down	down	correct
TVC.US	Tennessee Valley Authority PARRS D 2028	20240321	22.21	22.39	22.21	22.35	14700	22.35	up	up	correct
TVE.US	Tennessee Valley Authority PARRS A 2029	20240321	21.75	21.85	21.71	21.81	14300	21.81	up	up	correct
TWI.US	Titan International Inc	20240321	12.67	12.95	12.57	12.82	366271	12.82	up	up	correct
TWLO.US	Twilio Inc	20240321	62.14	62.68	61.515	61.54	2781476	61.54	down	down	correct
TWN.US	The Taiwan Fund Inc	20240321	39.21	39.31	39.2	39.22	16200	39.22	up	up	correct
TWO.US	Two Harbors Investment Corp	20240321	12.95	13.185	12.9	13.06	1159770	13.06	up	up	correct
TWOA.US	two	20240321	9.74	9.74	7.35	7.7	29700	7.7	down	down	correct
TX.US	Ternium S.A	20240321	41.09	41.41	40.94	41.11	118906	41.11	up	up	correct
TXT.US	Textron Inc	20240321	95.25	96.16	94.81	95.41	749500	95.41	up	up	correct
TY.US	Tri	20240321	30.51	30.73	30.51	30.6	40600	30.6	up	up	correct
TYG.US	Tortoise Energy Infrastructure Corporation	20240321	30	30.1	29.83	29.9	52141	29.9	down	down	correct
TYL.US	Tyler Technologies Inc	20240321	422.1	423.48	419.79	421.08	176200	421.08	down	down	correct
U.US	Unity Software Inc	20240321	27.61	28.475	27.48	27.57	9451013	27.57	down	down	correct
UA.US	Under Armour Inc	20240321	7.04	7.13	6.97	7.09	3852818	7.09	up	up	correct
UAA.US	Under Armour Inc	20240321	7.3	7.43	7.25	7.37	5864045	7.37	up	up	correct
UAN.US	CVR Partners LP	20240321	79	79	75.31	76.74	81898	76.74	down	down	correct
UBER.US	Uber Technologies Inc	20240321	79.6	81.23	79.09	80.25	16191090	80.25	up	down	incorrect
UBS.US	UBS Group AG	20240321	31.21	31.33	31.04	31.25	4223802	31.25	up	down	incorrect
UDR.US	UDR Inc	20240321	37.16	37.995	37.155	37.61	2290717	37.61	up	up	correct
UE.US	Urban Edge Properties	20240321	16.95	17.26	16.885	17.21	1368989	17.21	up	up	correct
UFI.US	Unifi Inc	20240321	5.76	5.76	5.71	5.71	43975	5.71	down	down	correct
UGI.US	UGI Corporation	20240321	24.96	25.075	24.4	24.48	1513469	24.48	down	down	correct
UGIC.US	UGI Corporation	20240321	58.89	58.89	58.205	58.31	4400	58.31	down	down	correct
UGP.US	Ultrapar Participações S.A	20240321	5.77	5.79	5.7	5.72	975671	5.72	down	down	correct
UHS.US	Universal Health Services Inc	20240321	180.35	182.29	180	180.77	548074	180.77	up	up	correct
UHT.US	Universal Health Realty Income Trust	20240321	35.97	36.87	35.96	36.59	197141	36.59	up	up	correct
UI.US	Ubiquiti Inc	20240321	111.72	115.05	111.615	114.05	83067	114.05	up	up	correct
UIS.US	Unisys Corporation	20240321	5.1	5.18	5.01	5.12	723250	5.12	up	up	correct
UL.US	Unilever PLC	20240321	49.44	49.585	49.35	49.46	2515404	49.46	up	up	correct
UMC.US	United Microelectronics Corporation	20240321	8.44	8.47	8.33	8.34	6735126	8.34	down	down	correct
UMH.US	UMH Properties Inc	20240321	16.06	16.26	15.92	16.26	396529	16.26	up	up	correct
UNF.US	UniFirst Corporation	20240321	174.44	174.8716	171.04	171.79	77696	171.79	down	down	correct
UNFI.US	United Natural Foods Inc	20240321	12.11	12.405	12.012	12.16	691322	12.16	up	up	correct
UNH.US	UnitedHealth Group Incorporated	20240321	492.28	496.2	491.28	491.69	3693408	491.69	down	down	correct
UNM.US	Unum Group	20240321	53.04	53.215	52.64	52.71	1204500	52.71	down	down	correct
UNMA.US	Unum Group 6.250% JR NT58	20240321	25.05	25.154	25.04	25.06	15600	25.06	up	up	correct
UNP.US	Union Pacific Corporation	20240321	247.53	250.36	246.63	248.11	3215458	248.11	up	up	correct
UP.US	Wheels Up Experience Inc	20240321	2.8	3.14	2.76	3.13	954793	3.13	up	down	incorrect
UPS.US	United Parcel Service Inc	20240321	155.16	156.08	154.3	155.32	4036405	155.32	up	down	incorrect
URI.US	United Rentals Inc	20240321	717.59	729.91	713.255	719.05	591880	719.05	up	down	incorrect
USA.US	Liberty All	20240321	7.04	7.09	7.01	7.05	991500	7.05	up	down	incorrect
USAC.US	USA Compression Partners LP	20240321	28.18	28.295	27.8532	28.01	92581	28.01	down	up	incorrect
USB.US	U.S. Bancorp	20240321	43.75	44.74	43.7	44.45	8572337	43.9496	up	down	incorrect
USDP.US	USD Partners LP	20240321	0.101	0.12	0.1	0.104	91700	0.104	up	down	incorrect
USFD.US	US Foods Holding Corp	20240321	54.08	54.53	53.5	54.14	1004639	54.14	up	down	incorrect
USM.US	United States Cellular Corporation	20240321	36.83	37.3	35.67	35.85	201224	35.85	down	down	correct
USNA.US	USANA Health Sciences Inc	20240321	48.8	49.11	48.27	48.59	76755	48.59	down	down	correct
USPH.US	U.S. Physical Therapy Inc	20240321	109.2	110.4399	109	110.19	52732	110.19	up	up	correct
UTF.US	Cohen & Steers Infrastructure Fund Inc	20240321	22.5	22.64	22.3	22.38	223700	22.38	down	down	correct
UTI.US	Universal Technical Institute Inc	20240321	14.9	15.12	14.86	15.04	490906	15.04	up	up	correct
UTL.US	Unitil Corporation	20240321	51.88	52.68	51.31	52.19	54647	52.19	up	up	correct
UVE.US	Universal Insurance Holdings Inc	20240321	19.7	20.01	19.62	19.63	235822	19.63	down	down	correct
UVV.US	Universal Corporation	20240321	51.4	52.66	51.3044	51.85	246872	51.85	up	down	incorrect
UZD.US	UZD	20240321	20.49	21	20.38	20.46	70800	20.46	down	up	incorrect
UZE.US	United States Cellular Preferred 5.500% due 2070	20240321	18.59	19.2	18.581	18.96	36900	18.96	up	down	incorrect
UZF.US	UZF	20240321	18.51	19	18.49	18.83	24100	18.83	up	down	incorrect
V.US	Visa Inc	20240321	289.97	290.96	287.9	290.37	5057559	290.37	up	down	incorrect
VAC.US	Marriott Vacations Worldwide Corporation	20240321	101.97	102.66	100.19	101.43	354577	101.43	down	up	incorrect
VAL.US	WT	20240321	12.1	12.88	12.1	12.523	8348	12.523	up	down	incorrect
VALE.US	Vale S.A.	20240321	12.51	12.55	12.37	12.38	18904090	12.38	down	up	incorrect
VAPO.US	Vapotherm Inc	20240321	1.39	1.39	1.3	1.309	533	1.309	down	up	incorrect
VATE.US	Innovate Corp	20240321	0.66	0.7194	0.6402	0.6887	466265	0.6887	up	up	correct
VBF.US	Invesco Bond Fund	20240321	15.8	15.8	15.63	15.67	26800	15.67	down	down	correct
VCV.US	Invesco California Value Municipal Income Trust	20240321	9.91	9.95	9.88	9.88	80500	9.88	down	down	correct
VEEV.US	Veeva Systems Inc	20240321	231.62	233.51	230.26	231.82	636492	231.82	up	up	correct
VEL.US	Velocity Financial Inc	20240321	17.64	18.5	17.5755	18.49	18546	18.49	up	up	correct
VET.US	Vermilion Energy Inc	20240321	11.86	11.99	11.78	11.95	1007460	11.8609	up	up	correct
VFC.US	V.F. Corporation	20240321	14.47	14.655	14.32	14.54	4710669	14.54	up	up	correct
VGI.US	Virtus Global Multi	20240321	7.56	7.57	7.54	7.54	22200	7.54	down	down	correct
VGM.US	Invesco Trust for Investment Grade Municipals	20240321	9.91	9.92	9.86	9.86	111700	9.86	down	down	correct
VGR.US	Vector Group Ltd	20240321	10.9	11.3	10.84	11.02	1180760	11.02	up	up	correct
VHC.US	VirnetX Holding Corp	20240321	6	6.6289	6	6.59	18559	6.59	up	up	correct
VHI.US	Valhi Inc	20240321	16.32	17.35	16.32	17.35	7662	17.35	up	up	correct
VIAO.US	VIA optronics AG	20240321	0.8043	0.8699	0.8	0.8697	8417	0.8697	up	up	correct
VICI.US	VICI Properties Inc	20240321	28.94	29.23	28.85	29.19	6200313	29.19	up	up	correct
VIPS.US	Vipshop Holdings Limited	20240321	17.81	18.075	17.62	17.68	3324526	17.68	down	down	correct
VIST.US	Vista Oil & Gas S.A.B. de C.V	20240321	43.31	43.5	42.46	43.27	572779	43.27	down	down	correct
VIV.US	Telefônica Brasil S.A	20240321	10.22	10.37	10.21	10.3	519021	10.3	up	up	correct
VKQ.US	Invesco Municipal Trust	20240321	9.65	9.67	9.57	9.57	175600	9.57	down	down	correct
VLD.US	WT	20240321	0.0603	0.11	0.0511	0.08	72775	0.08	up	up	correct
VLN.US	Valens	20240321	2	2.07	1.99	2.05	362790	2.05	up	up	correct
VLO.US	Valero Energy Corporation	20240321	170.37	171.845	168.86	170.98	3685736	170.98	up	up	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20240321	7.19	7.25	7.07	7.23	256311	7.23	up	up	correct
VLT.US	Invesco High Income Trust II	20240321	10.64	10.68	10.64	10.64	8900	10.64
VMC.US	Vulcan Materials Company	20240321	272.45	275.87	270.38	275.59	1035600	275.59	up	up	correct
VMI.US	Valmont Industries Inc	20240321	217.5	220.07	217.31	219.75	113958	219.151	up	up	correct
VMO.US	Invesco Municipal Opportunity Trust	20240321	9.78	9.78	9.74	9.76	263300	9.76	down	down	correct
VNCE.US	Vince Holding Corp	20240321	3.34	3.52	3.34	3.39	1380	3.39	up	up	correct
VNO.US	Vornado Realty Trust	20240321	27.67	29.34	27.65	28.73	2392100	28.73	up	up	correct
VNT.US	Vontier Corporation	20240321	44.8	45.1	44.43	45	612200	45	up	up	correct
VOC.US	VOC Energy Trust	20240321	6	6.04	5.77	5.84	181700	5.84	down	down	correct
VOYA.US	Voya Financial Inc	20240321	71.54	72.98	71.45	72.46	1063500	72.46	up	up	correct
VPG.US	Vishay Precision Group Inc	20240321	34.15	34.98	34.15	34.7	52200	34.7	up	up	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20240321	10.2	10.23	10.2	10.22	24200	10.22	up	up	correct
VRT.US	Vertiv Holdings Co	20240321	82.02	84.75	81.13	82.11	11019800	82.11	up	up	correct
VSH.US	Vishay Intertechnology Inc	20240321	21.91	22.34	21.89	22.27	1343400	22.27	up	up	correct
VST.US	Vistra Corp	20240321	67.85	69.255	67.365	68.37	6271500	68.37	up	down	incorrect
VSTO.US	Vista Outdoor Inc	20240321	32.04	32.32	31.76	32.3	508700	32.3	up	down	incorrect
VTEX.US	VTEX	20240321	8.93	8.97	8.59	8.61	242400	8.61	down	up	incorrect
VTN.US	Invesco Trust for Investment Grade New York Municipals	20240321	10.74	10.75	10.7	10.74	57200	10.74
VTOL.US	Bristow Group Inc	20240321	26.85	27.42	26.78	26.82	176500	26.82	down	up	incorrect
VTR.US	Ventas Inc	20240321	43.86	43.985	43.25	43.91	3573524	43.4571	up	down	incorrect
VVI.US	Viad Corp	20240321	37.12	37.63	36.92	37.31	83700	37.31	up	down	incorrect
VVR.US	Invesco Senior Income Trust	20240321	4.37	4.37	4.23	4.23	870900	4.23	down	down	correct
VVV.US	Valvoline Inc	20240321	44.48	45.37	44.43	44.99	1007400	44.99	up	up	correct
VZ.US	Verizon Communications Inc	20240321	40.12	40.59	39.98	40.54	21868300	40.54	up	up	correct
VZIO.US	VIZIO Holding Corp	20240321	10.94	10.995	10.91	10.97	4554900	10.97	up	up	correct
W.US	Wayfair Inc	20240321	64.35	66.39	63.4	65.69	3345900	65.69	up	up	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20240321	143.48	145.11	143.14	144.86	776500	144.86	up	up	correct
WAL.US	Western Alliance Bancorporation	20240321	62.5	64.21	62.28	63.52	2042300	63.52	up	up	correct
WAT.US	Waters Corporation	20240321	351.1	355.7	348.52	352.45	383100	352.45	up	up	correct
WBS.US	Webster Financial Corporation	20240321	50	51.07	49.8	50.88	1471100	50.88	up	up	correct
WCC.US	WESCO International Inc	20240321	167.99	170.55	165.96	169.83	620300	169.83	up	up	correct
WCN.US	Waste Connections Inc	20240321	170.37	172.24	170.01	171.51	626700	171.51	up	up	correct
WD.US	Walker & Dunlop Inc	20240321	94.22	97.27	94.22	96.2	270100	96.2	up	up	correct
WDH.US	Waterdrop Inc	20240321	1.26	1.28	1.21	1.27	529900	1.27	up	up	correct
WDI.US	Western Asset Diversified Income Fund	20240321	14.38	14.52	14.38	14.39	127700	14.39	up	up	correct
WEA.US	Western Asset Premier Bond Fund	20240321	10.6	10.6	10.47	10.49	87500	10.49	down	down	correct
WEAV.US	Weave Communications Inc.	20240321	12.3	12.32	11.74	11.95	287300	11.95	down	down	correct
WEC.US	WEC Energy Group Inc	20240321	80.65	80.97	79.79	80.04	1636000	80.04	down	down	correct
WELL.US	Welltower Inc	20240321	93.36	93.53	91.32	93.1	3810100	93.1	down	down	correct
WES.US	Western Midstream Partners LP	20240321	34.95	35.13	34.45	34.98	513600	34.98	up	up	correct
WEX.US	WEX Inc	20240321	236.87	239.18	236.1	236.78	150700	236.78	down	down	correct
WF.US	Woori Financial Group Inc	20240321	35.99	36.175	34.88	35.5	87949	33.978	down	down	correct
WFC.US	Wells Fargo & Company	20240321	57.59	58.12	57.45	57.85	18141700	57.85	up	up	correct
WFG.US	West Fraser Timber Co. Ltd	20240321	85.66	86.69	85.4	86.24	107100	86.24	up	up	correct
WGO.US	Winnebago Industries Inc	20240321	68	70.53	66.51	69.52	1338900	69.52	up	up	correct
WH.US	Wyndham Hotels & Resorts Inc	20240321	77.66	77.71	75.97	76.32	1141200	76.32	down	down	correct
WHD.US	Cactus Inc	20240321	48.21	49.4	48.21	49.17	396400	49.17	up	up	correct
WHG.US	Westwood Holdings Group Inc	20240321	12.42	12.42	12.15	12.17	4700	12.17	down	down	correct
WHR.US	Whirlpool Corporation	20240321	110	112.87	109.61	111.71	1091800	111.71	up	up	correct
WIA.US	Western Asset Inflation	20240321	8.02	8.04	7.99	8.04	41800	8.04	up	up	correct
WIT.US	Wipro Limited	20240321	5.87	5.9	5.79	5.84	3984600	5.84	down	down	correct
WIW.US	Western Asset Inflation	20240321	8.54	8.56	8.51	8.53	246900	8.53	down	down	correct
WK.US	Workiva Inc	20240321	86.5	87.36	84.141	84.69	345100	84.69	down	down	correct
WLK.US	Westlake Chemical Corporation	20240321	151.47	151.6	149.93	150.4	223100	150.4	down	down	correct
WLKP.US	Westlake Chemical Partners LP	20240321	22.43	22.51	22.1	22.19	33600	22.19	down	down	correct
WM.US	Waste Management Inc	20240321	211.87	212.72	210.78	212.43	1918100	212.43	up	up	correct
WMB.US	The Williams Companies Inc	20240321	38	38.76	37.91	38.43	12240000	38.43	up	up	correct
WMK.US	Weis Markets Inc	20240321	64.17	64.44	63.51	64.24	89600	64.24	up	up	correct
WMS.US	Advanced Drainage Systems Inc	20240321	174.62	176.31	172.29	172.56	560700	172.56	down	down	correct
WMT.US	Walmart Inc	20240321	61.28	61.66	61.05	61.45	14265900	61.45	up	up	correct
WNC.US	Wabash National Corporation	20240321	28.67	29.08	28.06	28.33	415100	28.33	down	down	correct
WNS.US	WNS (Holdings) Limited	20240321	54.77	55.05	52.27	52.44	298000	52.44	down	down	correct
WOLF.US	Wolfspeed Inc	20240321	27.75	30.16	27.52	27.98	7297700	27.98	up	up	correct
WOR.US	Worthington Industries Inc	20240321	63.61	69.96	61.02	66.98	822400	66.98	up	up	correct
WOW.US	WideOpenWest Inc	20240321	3.2	3.29	3.18	3.25	346800	3.25	up	up	correct
WPC.US	W. P. Carey Inc	20240321	56.61	56.9	56.34	56.5	936950	55.6212	down	down	correct
WPM.US	Wheaton Precious Metals Corp	20240321	46.23	46.88	45.26	45.39	2463200	45.39	down	down	correct
WPP.US	WPP plc	20240321	45.93	46.21	45.78	46.02	103300	46.02	up	up	correct
WRB.US	W. R. Berkley Corporation	20240321	86.15	86.7	85.37	85.82	898300	85.82	down	down	correct
WRBY.US	Warby Parker Inc.	20240321	12.22	12.83	12.22	12.73	1650800	12.73	up	up	correct
WRK.US	WestRock Company	20240321	49.54	49.64	48.525	48.83	1512100	48.83	down	up	incorrect
WSM.US	Williams	20240321	298.83	313.29	297.59	313.13	1623000	313.13	up	down	incorrect
WSO.US	Watsco Inc	20240321	427.23	441.29	424.93	439.25	371300	439.25	up	down	incorrect
WSR.US	Whitestone REIT	20240321	12.45	12.56	12.4	12.43	348700	12.43	down	up	incorrect
WST.US	West Pharmaceutical Services Inc	20240321	395.89	400.88	394	395.89	318300	395.89
WTI.US	W&T Offshore Inc	20240321	2.69	2.71	2.59	2.6	2568400	2.6	down	down	correct
WTM.US	White Mountains Insurance Group Ltd	20240321	1849.99	1849.99	1796.8101	1805.8	7700	1805.8	down	down	correct
WTRG.US	Essential Utilities Inc	20240321	36.66	36.99	36.49	36.54	1693400	36.54	down	down	correct
WTS.US	Watts Water Technologies Inc	20240321	206.39	212.55	206.39	211.11	185700	211.11	up	up	correct
WTTR.US	Select Energy Services Inc	20240321	9.08	9.29	9.08	9.29	1152700	9.29	up	up	correct
WU.US	The Western Union Company	20240321	13.72	13.91	13.72	13.83	3482000	13.83	up	up	correct
WWW.US	Wolverine World Wide Inc	20240321	10.46	10.895	10.42	10.67	944473	10.5754	up	up	correct
WY.US	Weyerhaeuser Company	20240321	35.42	35.81	35.22	35.53	2890800	35.53	up	up	correct
X.US	United States Steel Corporation	20240321	39.73	40.12	39.34	40.05	2877000	40.05	up	up	correct
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20240321	7.1	7.1	7.06	7.09	370000	7.09	down	down	correct
XHR.US	Xenia Hotels & Resorts Inc	20240321	15.18	15.38	15.09	15.32	741428	15.1973	up	up	correct
XIN.US	Xinyuan Real Estate Co. Ltd	20240321	2.61	2.8	2.61	2.77	6900	2.77	up	up	correct
XOM.US	Exxon Mobil Corporation	20240321	112.92	113.91	112.57	113.49	14878000	113.49	up	up	correct
XPEV.US	XPeng Inc	20240321	9.47	9.7	9.24	9.24	15783100	9.24	down	down	correct
XPO.US	XPO Logistics Inc	20240321	125.56	127.15	124.2	125.42	1519800	125.42	down	down	correct
XPOF.US	Xponential Fitness Inc.	20240321	15.25	15.44	14.88	14.94	412400	14.94	down	down	correct
XPRO.US	Frank’s International NV	20240321	19.42	19.72	19.42	19.57	890500	19.57	up	up	correct
XYF.US	X Financial	20240321	4.43	4.43	4.37	4.41	120600	4.41	down	down	correct
XYL.US	Xylem Inc	20240321	129.2	130.86	129.2	129.99	1029800	129.99	up	up	correct
YALA.US	Yalla Group Limited	20240321	4.85	4.86	4.78	4.78	289400	4.78	down	down	correct
YCBD.US	PA	20240321	0.6706	0.78	0.6535	0.7561	19281	0.7561	up	up	correct
YELP.US	Yelp Inc	20240321	38.94	39.1	38.72	38.73	816900	38.73	down	down	correct
YETI.US	YETI Holdings Inc	20240321	37.4	38.08	37.06	37.62	1448100	37.62	up	up	correct
YEXT.US	Yext Inc	20240321	6.12	6.29	6.12	6.2	1175600	6.2	up	up	correct
YMM.US	Full Truck Alliance Co. Ltd.	20240321	7.19	7.23	7.08	7.14	6083000	7.14	down	down	correct
YOU.US	Clear Secure Inc.	20240321	19.33	19.48	18.81	18.88	1426941	18.5943	down	down	correct
YPF.US	YPF Sociedad Anónima	20240321	19.74	20.32	19.4	20.19	3602600	20.19	up	down	incorrect
YRD.US	Yiren Digital Ltd	20240321	5.4	5.42	4.78	5.38	453300	5.38	down	up	incorrect
YSG.US	Yatsen Holding Limited	20240321	2.15	2.19	2.11	2.13	492900	2.13	down	up	incorrect
YUM.US	Yum! Brands Inc	20240321	136.2	137.14	135.18	136.57	1506145	136.57	up	down	incorrect
YUMC.US	Yum China Holdings Inc	20240321	39.83	39.99	38.58	39	3369600	39	down	up	incorrect
ZBH.US	Zimmer Biomet Holdings Inc	20240321	126.99	127.5	126.14	127.07	747044	126.8315	up	down	incorrect
ZEPP.US	Zepp Health Corporation	20240321	1	1.0664	1	1.05	57867	1.05	up	down	incorrect
ZETA.US	Zeta Global Holdings Corp.	20240321	11.35	11.55	11.085	11.12	2357400	11.12	down	up	incorrect
ZH.US	Zhihu Inc	20240321	0.741	0.75	0.73	0.733	1809600	0.733	down	up	incorrect
ZIM.US	ZIM Integrated Shipping Services Ltd	20240321	9.87	10.155	9.72	9.78	2977107	9.78	down	up	incorrect
ZIP.US	ZipRecruiter Inc	20240321	11.89	12.19	11.835	12.06	433100	12.06	up	up	correct
ZTO.US	ZTO Express (Cayman) Inc	20240321	22.39	22.51	21.215	21.67	8374300	21.67	down	down	correct
ZTR.US	Virtus Total Return Fund Inc	20240321	5.51	5.53	5.5	5.51	142500	5.51
ZTS.US	Zoetis Inc	20240321	172.73	174.33	168.02	168.32	4400900	168.32	down	down	correct
ZUO.US	Zuora Inc	20240321	9.27	9.38	9.08	9.09	1019200	9.09	down	down	correct
ZVIA.US	Zevia PBC	20240321	1.1	1.1	1.07	1.09	148400	1.09	down	down	correct
ZWS.US	Zurn Water Solutions Corp	20240321	32.72	33.18	32.54	32.89	791900	32.89	up	up	correct
ZYME.US	Zymeworks Inc	20240321	10.83	10.98	10.59	10.65	293000	10.65	down	up	incorrect