CollectAI

close-nyse_stocks

2024/03/27

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20240327	145.65	147.48	144.53	147.37	1212197	147.37	up	up	correct
AA.US	Alcoa Corporation	20240327	31.72	33.23	31.67	33.21	6439000	33.21	up	up	correct
AAN.US	Aaron’s Company Inc	20240327	7.09	7.43	7.09	7.41	238361	7.41	up	down	incorrect
AAP.US	Advance Auto Parts Inc	20240327	84.88	85.93	84.7701	85.32	2264370	85.32	up	down	incorrect
AAT.US	American Assets Trust Inc	20240327	21.3	21.68	21.3	21.64	206205	21.64	up	down	incorrect
AB.US	AllianceBernstein Holding L.P	20240327	34.21	34.9	34.1601	34.75	350881	34.75	up	down	incorrect
ABBV.US	AbbVie Inc	20240327	179.8	180.58	178.81	180.35	5073508	180.35	up	down	incorrect
ABEV.US	Ambev S.A	20240327	2.46	2.48	2.45	2.48	14230190	2.48	up	up	correct
ABG.US	Asbury Automotive Group Inc	20240327	228.3	234.34	227.03	233.73	129733	233.73	up	up	correct
ABM.US	ABM Industries Incorporated	20240327	44.03	44.42	43.93	44.41	798362	44.41	up	up	correct
ABR.US	PD	20240327	19.05	19.185	18.98	19.13	11263	19.13	up	up	correct
ABT.US	Abbott Laboratories	20240327	112	113.7	111.94	113.48	7533400	113.48	up	up	correct
AC.US	Associated Capital Group Inc	20240327	32.42	32.61	31.3201	32.61	7532	32.61	up	up	correct
ACA.US	Arcosa Inc	20240327	85.5	86.21	85.3	86	138274	86	up	up	correct
ACCO.US	ACCO Brands Corporation	20240327	5.59	5.65	5.55	5.62	543566	5.62	up	up	correct
ACI.US	Albertsons Companies Inc	20240327	21.43	21.5	21.35	21.41	5810281	21.41	down	down	correct
ACM.US	AECOM	20240327	97.56	97.75	96.53	97.31	539113	97.31	down	down	correct
ACN.US	Accenture plc	20240327	337.88	342.36	337.88	340.94	3295226	340.94	up	up	correct
ACP.US	PA	20240327	25	25	24.14	24.98	7176	24.98	down	down	correct
ACR.US	PD	20240327	22.78	22.9	22.78	22.79	4020	22.2978	up	up	correct
ACRE.US	Ares Commercial Real Estate Corporation	20240327	7.3	7.38	7.27	7.37	708906	7.37	up	up	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20240327	23.56	23.63	23.333	23.63	21100	23.63	up	up	correct
ADCT.US	ADC Therapeutics SA	20240327	4.43	4.43	4.07	4.2	236842	4.2	down	down	correct
ADM.US	Archer	20240327	62.11	63.17	62.08	62.99	4083122	62.99	up	up	correct
ADNT.US	Adient plc	20240327	32.01	33.21	30.67	33.17	2856243	33.17	up	up	correct
ADT.US	ADT Inc	20240327	6.52	6.74	6.52	6.73	6224637	6.73	up	up	correct
ADX.US	Adams Diversified Equity Fund Inc	20240327	19.43	19.53	19.37	19.51	178400	19.51	up	up	correct
AEE.US	Ameren Corporation	20240327	71.4	73.16	71.11	73.15	1404035	73.15	up	up	correct
AEFC.US	AEFC	20240327	22.15	22.2	22.06	22.2	25000	22.2	up	up	correct
AEG.US	Aegon N.V	20240327	6.03	6.09	6.03	6.08	1796071	6.08	up	up	correct
AEL.US	PA	20240327	24.22	24.31	23.95	24.3	24824	24.3	up	up	correct
AEM.US	Agnico Eagle Mines Limited	20240327	56.3	57.875	56.19	57.85	2222609	57.85	up	down	incorrect
AEO.US	American Eagle Outfitters Inc	20240327	24.94	25.36	24.645	25.14	3286139	25.14	up	down	incorrect
AER.US	AerCap Holdings N.V	20240327	87.77	87.9	86.65	87.59	996506	87.59	down	up	incorrect
AES.US	The AES Corporation	20240327	16.88	17.29	16.65	17.25	10702700	17.25	up	down	incorrect
AEVA.US	WT	20240327	0.0639	0.0639	0.053	0.053	6951	0.053	down	up	incorrect
AFB.US	AllianceBernstein National Municipal Income Fund	20240327	10.85	10.87	10.8	10.84	67700	10.84	down	up	incorrect
AFG.US	American Financial Group Inc	20240327	134.74	137.03	134.74	136.8	253107	136.8	up	down	incorrect
AFGB.US	American Financial Group Inc	20240327	24.53	24.88	24.45	24.81	13500	24.81	up	up	correct
AFGC.US	American Financial Group Inc	20240327	22.755	22.87	22.565	22.87	6000	22.87	up	up	correct
AFGD.US	American Financial Group Inc	20240327	24.85	24.85	24.52	24.765	1900	24.765	down	down	correct
AFGE.US	American Financial Group Inc	20240327	21.51	21.74	21.415	21.74	18200	21.74	up	up	correct
AFL.US	Aflac Incorporated	20240327	85.3	85.86	84.71	85.62	1819347	85.62	up	up	correct
AFT.US	Apollo Senior Floating Rate Fund Inc	20240327	14.12	14.21	14.09	14.21	93800	14.21	up	up	correct
AG.US	First Majestic Silver Corp	20240327	5.29	5.605	5.27	5.58	7286084	5.58	up	up	correct
AGCO.US	AGCO Corporation	20240327	118.41	121.79	118.1	121.72	478921	121.72	up	up	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20240327	9.58	9.64	9.58	9.64	39600	9.64	up	up	correct
AGI.US	Alamos Gold Inc	20240327	13.65	14.64	13.64	14.55	5788433	14.55	up	down	incorrect
AGL.US	agilon health inc	20240327	5.08	5.76	5.06	5.73	6465753	5.73	up	down	incorrect
AGM.US	PG	20240327	20.68	20.82	20.62	20.62	15138	20.3153	down	up	incorrect
AGO.US	Assured Guaranty Ltd	20240327	89.86	89.88	86.92	87.35	921991	87.35	down	up	incorrect
AGR.US	Avangrid Inc	20240327	35.8	36.25	35.8	36.19	1050483	36.19	up	down	incorrect
AGRO.US	Adecoagro S.A	20240327	10.8	10.97	10.78	10.95	449913	10.95	up	down	incorrect
AGS.US	PlayAGS Inc	20240327	8.75	8.86	8.6	8.86	208855	8.86	up	down	incorrect
AGTI.US	Agiliti Inc	20240327	10.18	10.18	10.11	10.12	707790	10.12	down	up	incorrect
AGX.US	Argan Inc	20240327	50.21	50.72	49.86	50.35	52926	50.35	up	down	incorrect
AHH.US	PA	20240327	22.81	22.82	22.78	22.8	2619	22.3781	down	up	incorrect
AHL.US	PE	20240327	20.29	20.48	20.06	20.44	8717	20.44	up	down	incorrect
AHT.US	PI	20240327	13.41	13.41	13.41	13.41	300	13.41
AI.US	C3.ai Inc	20240327	27.27	27.5486	26.77	27.26	3539510	27.26	down	up	incorrect
AIF.US	Apollo Tactical Income Fund Inc	20240327	14.19	14.28	14.07	14.27	226400	14.27	up	up	correct
AIN.US	Albany International Corp	20240327	95.66	96.49	95	96.49	97061	96.49	up	up	correct
AIO.US	Virtus AllianzGI Artificial Intell & Tech Opps	20240327	19.97	20.03	19.8	20.03	130900	20.03	up	up	correct
AIR.US	AAR Corp	20240327	60.47	60.71	59.78	60.18	353436	60.18	down	down	correct
AIRC.US	Apartment Income REIT Corp	20240327	31.61	31.95	31.565	31.93	1062905	31.93	up	up	correct
AIT.US	Applied Industrial Technologies Inc	20240327	196.76	198.08	196.67	197.88	278547	197.88	up	up	correct
AIV.US	Apartment Investment and Management Company	20240327	7.96	8.13	7.92	8.12	818790	8.12	up	up	correct
AIZ.US	Assurant Inc	20240327	184.89	187.44	184.51	187.41	320205	187.41	up	up	correct
AIZN.US	Assurant Inc	20240327	22.6	22.78	22.46	22.7	64400	22.372	up	up	correct
AJG.US	Arthur J. Gallagher & Co	20240327	247.47	248.64	245.84	247.79	874328	247.79	up	up	correct
AJX.US	Great Ajax Corp	20240327	3.62	3.69	3.56	3.62	136209	3.62
AJXA.US	Great Ajax Corp. 7.25 CV SR NT 24	20240327	25.19	25.28	25.19	25.28	5800	24.827	up	up	correct
AKA.US	A.K.A. BRANDS HOLDING CORP.	20240327	9.725	9.8	9.725	9.79	1737	9.79	up	up	correct
AKO.US	B	20240327	14.95	15.17	14.95	15.17	10200	15.17	up	up	correct
AKR.US	Acadia Realty Trust	20240327	16.14	16.735	16.1283	16.7	919483	16.7	up	up	correct
AL.US	PA	20240327	25.715	25.81	25.56	25.66	34208	25.66	down	down	correct
ALB.US	Albemarle Corporation	20240327	119.65	129.02	119.64	128.8	4722632	128.8	up	up	correct
ALC.US	Alcon AG	20240327	83.39	83.62	82.93	83.28	825900	83.28	down	down	correct
ALCC.US	AltC Acquisition Corp.	20240327	11	11.17	11	11.15	465006	11.15	up	up	correct
ALE.US	ALLETE Inc	20240327	58.04	58.9	58.04	58.82	422492	58.82	up	up	correct
ALEX.US	Alexander & Baldwin Inc	20240327	16.09	16.32	16.09	16.32	295237	16.32	up	up	correct
ALG.US	Alamo Group Inc	20240327	222	226.54	222	225.89	76010	225.89	up	up	correct
ALIT.US	Alight Inc	20240327	9.84	9.905	9.745	9.79	4937568	9.79	down	down	correct
ALK.US	Alaska Air Group Inc	20240327	40.2	42.245	40.09	42.01	3014482	42.01	up	up	correct
ALL.US	The Allstate Corporation	20240327	171.08	171.6	168.45	169.84	1469647	169.84	down	up	incorrect
ALLE.US	Allegion plc	20240327	134.15	135	133.46	134.24	512042	134.24	up	down	incorrect
ALSN.US	Allison Transmission Holdings Inc	20240327	80.64	80.84	79.99	80.8	411717	80.8	up	down	incorrect
ALTG.US	PA	20240327	26.17	26.191	26.17	26.191	1686	26.191	up	down	incorrect
ALV.US	Autoliv Inc	20240327	120.63	122.13	119.54	122.1	359813	122.1	up	down	incorrect
ALX.US	Alexander's Inc	20240327	212.38	215.91	212.38	215.91	6201	215.91	up	down	incorrect
AM.US	Antero Midstream Corporation	20240327	13.8	13.92	13.78	13.89	1464335	13.89	up	down	incorrect
AMBC.US	Ambac Financial Group Inc	20240327	14.97	15.31	14.85	15.17	395797	15.17	up	up	correct
AMBP.US	Ardagh Metal Packaging S.A	20240327	3.35	3.45	3.35	3.39	1279902	3.39	up	up	correct
AMC.US	AMC Entertainment Holdings Inc	20240327	4.13	4.37	4.07	4.34	12992370	4.34	up	up	correct
AMCR.US	Amcor plc	20240327	9.22	9.48	9.21	9.48	8291965	9.48	up	up	correct
AME.US	AMETEK Inc	20240327	182.17	184.22	181.7897	183.72	670828	183.72	up	up	correct
AMG.US	Affiliated Managers Group Inc	20240327	164.69	166.43	164.0301	166.36	226841	166.36	up	up	correct
AMH.US	PH	20240327	24.4799	24.53	24.33	24.33	8460	24.33	down	down	correct
AMK.US	AssetMark Financial Holdings Inc	20240327	35.49	35.64	34.97	35.24	220274	35.24	down	down	correct
AMN.US	AMN Healthcare Services Inc	20240327	62.03	62.135	60.505	61.48	774163	61.48	down	down	correct
AMP.US	Ameriprise Financial Inc	20240327	435.52	438	430.86	435.98	488718	435.98	up	down	incorrect
AMPY.US	Amplify Energy Corp	20240327	6.25	6.55	6.22	6.53	443315	6.53	up	down	incorrect
AMR.US	Alpha Metallurgical Resources Inc	20240327	316.5	326.97	316.25	323.02	248989	323.02	up	down	incorrect
AMRC.US	Ameresco Inc	20240327	20.92	23.12	20.59	22.74	904513	22.74	up	down	incorrect
AMRX.US	Amneal Pharmaceuticals Inc	20240327	5.86	6.145	5.71	6.12	1913485	6.12	up	down	incorrect
AMT.US	American Tower Corporation (REIT)	20240327	195.645	197.75	194.02	197.38	2494193	197.38	up	down	incorrect
AMWL.US	American Well Corporation	20240327	0.86	0.8772	0.8253	0.8625	1346879	0.8625	up	down	incorrect
AMX.US	América Móvil S.A.B. de C.V	20240327	18.36	18.855	18.33	18.79	969721	18.79	up	down	incorrect
AN.US	AutoNation Inc	20240327	163.44	167.755	163.44	167.46	310023	167.46	up	up	correct
ANET.US	Arista Networks Inc	20240327	296.24	297.3499	284.07	288.41	3203341	288.41	down	down	correct
ANF.US	Abercrombie & Fitch Co	20240327	121.76	123.73	120.68	121.36	1026976	121.36	down	down	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20240327	8.22	8.28	8.2	8.28	362300	8.28	up	up	correct
AOMR.US	Angel Oak Mortgage Inc.	20240327	10.92	11	10.8816	10.97	40789	10.97	up	up	correct
AON.US	Aon plc	20240327	331.63	334.02	330.0681	333.79	710811	333.79	up	up	correct
AOS.US	A. O. Smith Corporation	20240327	88.42	88.87	88	88.85	776326	88.85	up	up	correct
AP.US	Ampco	20240327	2.21	2.32	2.09	2.11	86941	2.11	down	down	correct
APAM.US	Artisan Partners Asset Management Inc	20240327	44.86	45.58	44.721	45.56	476383	45.56	up	up	correct
APD.US	Air Products and Chemicals Inc	20240327	238.88	243.11	238.5797	243.1	926790	241.33	up	up	correct
APG.US	APi Group Corporation	20240327	38.8	39.58	38.29	39.54	1819139	39.54	up	up	correct
APH.US	Amphenol Corporation	20240327	113.98	115.41	113.93	115.3	4589201	115.3	up	up	correct
APLE.US	Apple Hospitality REIT Inc	20240327	16.34	16.52	16.29	16.52	1418733	16.52	up	up	correct
AQN.US	Algonquin Power & Utilities Corp	20240327	5.97	6.25	5.95	6.25	5943967	6.25	up	up	correct
AQNB.US	AQNB	20240327	25.04	25.045	25	25.03	20300	25.03	down	down	correct
AQNU.US	Algonquin Power & Utilities Corp Unit	20240327	20.67	21.61	20.67	21.59	33100	21.59	up	up	correct
AR.US	Antero Resources Corporation	20240327	27.2	28.74	27.16	28.72	5629048	28.72	up	up	correct
ARC.US	ARC Document Solutions Inc	20240327	2.75	2.78	2.72	2.73	193420	2.73	down	down	correct
ARCH.US	Arch Resources Inc	20240327	159.36	162.75	159.155	162.33	266621	162.33	up	up	correct
ARCO.US	Arcos Dorados Holdings Inc	20240327	10.75	11.035	10.75	11.02	1675444	11.02	up	up	correct
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20240327	14.22	14.23	14.1	14.17	92400	14.17	down	down	correct
ARE.US	Alexandria Real Estate Equities Inc	20240327	124.4	127.71	123.94	127.68	1162687	127.68	up	up	correct
ARES.US	Ares Management Corporation	20240327	134.68	135.1	131.17	133.28	913234	133.28	down	down	correct
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20240327	23.04	23.25	22.8	22.88	5700	22.88	down	down	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20240327	10.82	10.98	10.81	10.96	861604	10.96	up	down	incorrect
ARL.US	American Realty Investors Inc	20240327	18.35	18.35	18.12	18.12	1100	18.12	down	up	incorrect
ARLO.US	Arlo Technologies Inc	20240327	12.81	13.015	12.68	12.77	781451	12.77	down	up	incorrect
ARMK.US	Aramark	20240327	31.13	32.07	30.93	32.06	2773117	32.06	up	down	incorrect
AROC.US	Archrock Inc	20240327	19.52	19.59	19.23	19.34	1041900	19.34	down	up	incorrect
ARR.US	PC	20240327	20.88	21	20.86	20.93	8660	20.93	up	down	incorrect
ARW.US	Arrow Electronics Inc	20240327	126.57	130.2	126.57	130.11	705943	130.11	up	down	incorrect
ASA.US	ASA Gold and Precious Metals Limited	20240327	15.04	15.3177	15.04	15.27	60055	15.27	up	down	incorrect
ASAI.US	Sendas Distribuidora S.A.	20240327	14.58	15.13	14.55	15.01	341509	15.01	up	down	incorrect
ASAN.US	Asana Inc	20240327	15.49	15.56	15.21	15.39	1465735	15.39	down	down	correct
ASB.US	PF	20240327	19.94	20.02	19.79	19.8242	5779	19.8242	down	down	correct
ASC.US	Ardmore Shipping Corporation	20240327	16.34	16.43	16.23	16.35	258803	16.35	up	up	correct
ASG.US	Liberty All	20240327	5.46	5.49	5.44	5.48	184800	5.48	up	up	correct
ASGI.US	Aberdeen Standard Global Infrastructure Income Fund	20240327	17.51	17.75	17.51	17.75	58900	17.75	up	up	correct
ASGN.US	ASGN Incorporated	20240327	101.48	103.72	101.325	103.49	172881	103.49	up	up	correct
ASH.US	Ashland Global Holdings Inc	20240327	95.78	97.64	95.78	97.61	444943	97.61	up	up	correct
ASIX.US	AdvanSix Inc	20240327	26.63	27.59	26.46	27.55	103053	27.55	up	up	correct
ASPN.US	Aspen Aerogels Inc	20240327	16.22	17.36	16.1	17.35	1038452	17.35	up	up	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20240327	317.14	320.705	315.05	317	31187	317	down	down	correct
ASX.US	ASE Technology Holding Co. Ltd	20240327	10.97	11.02	10.79	11	6713356	11	up	up	correct
ATEN.US	A10 Networks Inc	20240327	13.63	13.7	13.51	13.68	354628	13.68	up	up	correct
ATGE.US	Adtalem Global Education Inc	20240327	51.5	51.81	51.19	51.8	264086	51.8	up	up	correct
ATH.US	PD	20240327	18.59	18.89	18.47	18.89	19962	18.89	up	up	correct
ATHM.US	Autohome Inc	20240327	25.83	26.59	25.63	26.52	408461	26.52	up	up	correct
ATI.US	Allegheny Technologies Incorporated	20240327	50.65	50.94	50.135	50.92	728093	50.92	up	up	correct
ATKR.US	Atkore Inc	20240327	184.43	187.06	184.18	186.06	339488	186.06	up	up	correct
ATO.US	Atmos Energy Corporation	20240327	115.93	118.3	115.54	118.26	833597	118.26	up	up	correct
ATR.US	AptarGroup Inc	20240327	143.67	145.15	143.67	144.66	218170	144.66	up	up	correct
ATUS.US	Altice USA Inc	20240327	2.52	2.66	2.45	2.62	2326195	2.62	up	up	correct
AU.US	AngloGold Ashanti Limited	20240327	21.42	22.14	21.37	21.99	1357195	21.99	up	up	correct
AUST.US	Austin Gold Corp.	20240327	1.21	1.2299	1.1607	1.18	19735	1.18	down	down	correct
AVA.US	Avista Corporation	20240327	33.96	34.7	33.96	34.68	474893	34.68	up	up	correct
AVAL.US	Grupo Aval Acciones y Valores S.A	20240327	2.27	2.28	2.22	2.26	71299	2.2498	down	down	correct
AVB.US	AvalonBay Communities Inc	20240327	180.92	183.99	180.44	183.69	984631	183.69	up	up	correct
AVD.US	American Vanguard Corporation	20240327	12.4	12.75	12.4	12.65	158708	12.65	up	up	correct
AVK.US	Advent Convertible and Income Fund	20240327	11.89	11.89	11.75	11.87	142500	11.87	down	up	incorrect
AVNS.US	Avanos Medical Inc	20240327	19.82	20.04	19.76	19.9	157505	19.9	up	down	incorrect
AVNT.US	Avient Corporation	20240327	42.2	42.99	42.2	42.96	305494	42.96	up	down	incorrect
AVY.US	Avery Dennison Corporation	20240327	220.06	224.24	219.09	224.24	470166	224.24	up	down	incorrect
AWF.US	AllianceBernstein Global High Income Fund	20240327	10.66	10.67	10.62	10.65	181700	10.65	down	up	incorrect
AWI.US	Armstrong World Industries Inc	20240327	123.9	124.67	123.9	124.47	283596	124.47	up	up	correct
AWK.US	American Water Works Company Inc	20240327	118.55	121.72	117.97	121.5	1805146	121.5	up	up	correct
AWP.US	Aberdeen Global Premier Properties Fund	20240327	3.84	3.88	3.84	3.88	268600	3.88	up	up	correct
AWR.US	American States Water Company	20240327	70.56	72.16	70.56	72.07	257622	72.07	up	up	correct
AX.US	Axos Financial Inc	20240327	52.3	53.53	52.2235	53.37	360926	53.37	up	up	correct
AXL.US	American Axle & Manufacturing Holdings Inc	20240327	7.11	7.38	7.04	7.38	1640454	7.38	up	up	correct
AXP.US	American Express Company	20240327	227.2	228	225.14	227.75	2153112	227.75	up	up	correct
AXR.US	AMREP Corporation	20240327	22.64	23.25	22.64	23.25	2719	23.25	up	up	correct
AXS.US	PE	20240327	22.64	22.75	22.39	22.75	15373	22.75	up	up	correct
AXTA.US	Axalta Coating Systems Ltd	20240327	33.71	34.29	33.71	34.28	2032903	34.28	up	up	correct
AYI.US	Acuity Brands Inc	20240327	270.31	270.95	266.84	267.59	210600	267.59	down	down	correct
AZEK.US	The AZEK Company Inc	20240327	49.84	50.11	49.455	49.83	958508	49.83	down	down	correct
AZO.US	AutoZone Inc	20240327	3208.88	3212.52	3171.11	3192.79	102097	3192.79	down	down	correct
AZUL.US	Azul S.A	20240327	8.46	8.61	8.305	8.53	1014862	8.53	up	up	correct
AZZ.US	AZZ Inc	20240327	76.63	77.58	76.2	77.23	93608	77.23	up	up	correct
B.US	Barnes Group Inc	20240327	36.6	37.51	36.49	37.48	508626	37.48	up	up	correct
BA.US	The Boeing Company	20240327	188.84	191.99	188.33	191.95	7372795	191.95	up	up	correct
BABA.US	Alibaba Group Holding Limited	20240327	70.89	71.69	70.5825	71.59	13281280	71.59	up	up	correct
BAC.US	PP	20240327	19.03	19.38	19.03	19.34	68631	19.34	up	up	correct
BAH.US	Booz Allen Hamilton Holding Corporation	20240327	147.94	148.52	147.07	148.22	415900	148.22	up	up	correct
BAK.US	Braskem S.A	20240327	10.42	10.91	10.28	10.9	1188456	10.9	up	up	correct
BALY.US	Bally's Corporation	20240327	13.63	13.87	13.56	13.71	624484	13.71	up	up	correct
BAM.US	Brookfield Asset Management Inc	20240327	41.9	41.9	41.04	41.8	831965	41.8	down	down	correct
BAP.US	Credicorp Ltd	20240327	170.76	171	166.87	168.05	377785	168.05	down	down	correct
BARK.US	Original Bark Co	20240327	1.22	1.25	1.21	1.24	838166	1.24	up	up	correct
BAX.US	Baxter International Inc	20240327	41.85	42.785	41.735	42.69	4168630	42.69	up	up	correct
BB.US	BlackBerry Limited	20240327	2.69	2.77	2.67	2.75	4782847	2.75	up	up	correct
BBAR.US	Banco BBVA Argentina S.A	20240327	8.37	8.51	8.21	8.5	616792	8.5	up	up	correct
BBD.US	Banco Bradesco S.A	20240327	2.84	2.92	2.82	2.91	21241320	2.91	up	down	incorrect
BBDC.US	Barings BDC Inc	20240327	9.11	9.19	9.03	9.18	514478	9.18	up	down	incorrect
BBDO.US	Banco Bradesco S.A	20240327	2.57	2.59	2.54	2.59	7420	2.59	up	down	incorrect
BBN.US	BlackRock Taxable Municipal Bond Trust	20240327	16.5	16.54	16.38	16.45	288600	16.45	down	down	correct
BBU.US	Brookfield Business Partners L.P	20240327	21.79	22.3	21.48	22.15	49596	22.15	up	up	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20240327	11.79	11.85	11.762	11.85	677787	11.85	up	up	correct
BBW.US	Build	20240327	29.61	30.14	29.53	29.73	133110	29.73	up	up	correct
BBWI.US	Bath Body Works Inc	20240327	48.21	49.46	47.88	49.45	1805090	49.45	up	up	correct
BBY.US	Best Buy Co. Inc	20240327	80.35	82.69	80.35	81.87	3906812	81.87	up	up	correct
BC.US	PC	20240327	25.6	25.67	25.58	25.67	36453	25.2716	up	up	correct
BCAT.US	BlackRock Capital Allocation Trust	20240327	16.17	16.41	16.17	16.32	269700	16.32	up	up	correct
BCC.US	Boise Cascade Company	20240327	151.85	152.555	150.09	151.83	243945	151.83	down	down	correct
BCE.US	BCE Inc	20240327	33.92	34.3301	33.9	34.26	6099314	34.26	up	down	incorrect
BCH.US	Banco de Chile	20240327	21.9	21.935	21.64	21.9	113771	21.9
BCO.US	The Brink's Company	20240327	90.97	91.155	89.71	91.13	151258	91.13	up	down	incorrect
BCS.US	Barclays PLC	20240327	9.28	9.42	9.28	9.42	17262180	9.42	up	down	incorrect
BCX.US	Blackrock Resources & Commodities Strategy Trust	20240327	8.78	8.96	8.76	8.96	316900	8.96	up	down	incorrect
BDC.US	Belden Inc	20240327	92.3	93.43	91.825	93.21	266384	93.21	up	down	incorrect
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20240327	8.23	8.28	8.19	8.26	911000	8.26	up	down	incorrect
BDN.US	Brandywine Realty Trust	20240327	4.62	4.72	4.595	4.65	3576042	4.65	up	up	correct
BDX.US	Becton Dickinson and Company	20240327	243.27	246.59	242.69	246.53	839551	246.53	up	up	correct
BE.US	Bloom Energy Corporation	20240327	10.85	11.16	10.705	11.03	4741219	11.03	up	up	correct
BEDU.US	Bright Scholar Education Holdings Limited	20240327	1.98	2.13	1.958	2.13	7809	2.13	up	up	correct
BEKE.US	KE Holdings Inc	20240327	13.94	14.005	13.5	13.71	7509494	13.71	down	down	correct
BEN.US	Franklin Resources Inc	20240327	26.92	27.65	26.92	27.63	5497768	27.63	up	up	correct
BEP.US	PA	20240327	18.77	18.77	18.4105	18.4105	13351	18.4105	down	down	correct
BEPH.US	BEPH	20240327	17.32	17.37	17.1	17.15	170100	17.15	down	down	correct
BERY.US	Berry Global Group Inc	20240327	59.03	60.49	59.01	60.48	842755	60.48	up	up	correct
BEST.US	BEST Inc	20240327	2.32	2.38	2.25	2.3	11232	2.3	down	down	correct
BF.US	B	20240327	51.26	52.07	51.09	52.04	2119600	52.04	up	up	correct
BFAM.US	Bright Horizons Family Solutions Inc	20240327	113.61	113.67	111.82	112.83	293596	112.83	down	down	correct
BFK.US	BlackRock Municipal Income Trust	20240327	10.25	10.31	10.25	10.31	118000	10.31	up	up	correct
BFS.US	Saul Centers Inc	20240327	37.59	38.2	37.59	38.12	43006	38.12	up	up	correct
BFZ.US	BlackRock California Municipal Income Trust	20240327	11.75	11.83	11.75	11.82	26500	11.82	up	up	correct
BG.US	Bunge Limited	20240327	100.56	102.63	100.2101	102.42	1711705	102.42	up	up	correct
BGH.US	Barings Global Short Duration High Yield Fund	20240327	14.39	14.39	14.31	14.34	65200	14.34	down	down	correct
BGR.US	BlackRock Energy and Resources Trust	20240327	12.93	13.01	12.93	13	72500	13	up	up	correct
BGS.US	B&G Foods Inc	20240327	11.17	11.46	11.14	11.45	652859	11.45	up	up	correct
BGSF.US	BGSF Inc	20240327	10.204	10.3	10.11	10.3	6193	10.3	up	up	correct
BGT.US	BlackRock Floating Rate Income Trust	20240327	12.99	13.05	12.92	12.97	79600	12.97	down	down	correct
BGY.US	BlackRock Enhanced International Dividend Trust	20240327	5.48	5.5	5.44	5.47	188800	5.47	down	down	correct
BH.US	Biglari Holdings Inc	20240327	188.59	190.18	184.5073	188.6	2173	188.6	up	up	correct
BHC.US	Bausch Health Companies Inc	20240327	9.9	10.49	9.88	10.49	6336459	10.49	up	up	correct
BHE.US	Benchmark Electronics Inc	20240327	29.37	30.21	29.33	30.19	470340	30.19	up	up	correct
BHK.US	BlackRock Core Bond Trust	20240327	10.78	10.79	10.71	10.79	189200	10.79	up	up	correct
BHLB.US	Berkshire Hills Bancorp Inc	20240327	22.19	22.83	22.19	22.79	291297	22.79	up	up	correct
BHP.US	BHP Group	20240327	56.5	57.53	56.48	57.53	2384750	57.53	up	up	correct
BHR.US	PD	20240327	19.2373	19.2373	18.25	18.67	1522	18.67	down	down	correct
BHV.US	BlackRock Virginia Municipal Bond Trust	20240327	11.04	11.04	10.95	11	9600	11	down	down	correct
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20240327	56.88	57.07	54.22	57.02	834506	57.02	up	down	incorrect
BIG.US	Big Lots Inc	20240327	3.7	4.13	3.7	4.12	1465592	4.12	up	down	incorrect
BIGZ.US	Blackrock Innovation & Growth Trust	20240327	8.01	8.09	8.01	8.07	624700	8.07	up	down	incorrect
BILL.US	Bill.com Holdings Inc	20240327	67.09	67.82	66.39	67.65	1084894	67.65	up	down	incorrect
BIO.US	Bio	20240327	342.63	350.09	339.2	349.56	189652	349.56	up	up	correct
BIP.US	PB	20240327	18.06	18.31	18.06	18.31	8456	18.31	up	up	correct
BIPC.US	Brookfield Infrastructure Corporation	20240327	34.54	35.35	34.305	35.19	384995	35.19	up	up	correct
BIPH.US	Safeplus International Holdings Limited	20240327	19.14	19.14	18.6	18.82	12800	18.82	down	down	correct
BIT.US	BlackRock Multi	20240327	15.9	15.9	15.85	15.88	90300	15.88	down	down	correct
BJ.US	BJ's Wholesale Club Holdings Inc	20240327	75.11	76.545	74.885	76.49	1476922	76.49	up	up	correct
BK.US	The Bank of New York Mellon Corporation	20240327	56.9	57.23	56.455	56.93	3021668	56.93	up	up	correct
BKD.US	Brookdale Senior Living Inc	20240327	6.5	6.61	6.45	6.59	2019900	6.59	up	up	correct
BKE.US	The Buckle Inc	20240327	38.98	39.545	38.98	39.48	279276	39.48	up	down	incorrect
BKH.US	Black Hills Corporation	20240327	52.54	54.09	52.54	54.04	531784	54.04	up	down	incorrect
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20240327	12.44	12.55	12.42	12.51	26200	12.51	up	down	incorrect
BKT.US	BlackRock Income Trust Inc	20240327	11.87	11.87	11.83	11.86	111900	11.86	down	up	incorrect
BKU.US	BankUnited Inc	20240327	26.97	28.2	26.97	28.17	620619	28.17	up	down	incorrect
BLD.US	TopBuild Corp	20240327	436.39	438.49	432.33	438.47	130958	438.47	up	down	incorrect
BLDR.US	Builders FirstSource Inc	20240327	208.35	209.91	206.475	209.68	684736	209.68	up	up	correct
BLE.US	BlackRock Municipal Income Trust II	20240327	10.8	10.81	10.76	10.81	93100	10.81	up	up	correct
BLK.US	BlackRock Inc	20240327	826.8	835.51	822.49	835.12	466671	835.12	up	up	correct
BLND.US	Blend Labs Inc.	20240327	3.2	3.205	3.07	3.16	842368	3.16	down	down	correct
BLW.US	BlackRock Limited Duration Income Trust	20240327	14.06	14.11	13.99	14.11	120700	14.11	up	up	correct
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20240327	29.37	29.61	29.16	29.35	79393	29.35	down	down	correct
BMA.US	Banco Macro S.A	20240327	51.02	51.77	49.57	51.67	354606	51.67	up	up	correct
BME.US	BlackRock Health Sciences Trust	20240327	41.04	41.57	41.04	41.57	29700	41.57	up	up	correct
BMEZ.US	BlackRock Health Sciences Trust II	20240327	16.21	16.29	16.15	16.29	226900	16.29	up	up	correct
BMI.US	Badger Meter Inc	20240327	159.08	161.18	158.84	161	98535	161	up	up	correct
BML.US	PL	20240327	22.245	22.265	22.2	22.2371	9968	22.2371	down	down	correct
BMO.US	Bank of Montreal	20240327	95.85	96.43	95.69	96.38	452634	96.38	up	up	correct
BMY.US	Bristol	20240327	53	53.69	52.85	53.25	13077610	53.25	up	up	correct
BNED.US	Barnes & Noble Education Inc	20240327	0.63	0.7	0.62	0.6913	1140258	0.6913	up	up	correct
BNL.US	Broadstone Net Lease Inc	20240327	15	15.45	14.96	15.44	1432500	15.44	up	up	correct
BNS.US	The Bank of Nova Scotia	20240327	50.49	51.16	50.43	51.16	1385550	51.16	up	up	correct
BNY.US	BlackRock New York Municipal Income Trust	20240327	10.58	10.64	10.55	10.59	27900	10.59	up	up	correct
BOE.US	BlackRock Enhanced Global Dividend Trust	20240327	10.35	10.38	10.3	10.38	148500	10.38	up	up	correct
BOH.US	PA	20240327	16.44	16.44	16.13	16.13	25785	16.13	down	down	correct
BOOT.US	Boot Barn Holdings Inc	20240327	88.63	91.89	88.35	91.32	671587	91.32	up	up	correct
BORR.US	Borr Drilling Limited	20240327	6.53	6.73	6.45	6.73	1386400	6.73	up	up	correct
BOX.US	Box Inc	20240327	28.5	28.59	28.23	28.4	1334488	28.4	down	down	correct
BP.US	BP p.l.c	20240327	37.23	37.495	37.19	37.46	5929314	37.46	up	up	correct
BPT.US	BP Prudhoe Bay Royalty Trust	20240327	2.25	2.32	2.24	2.3	43775	2.3	up	up	correct
BQ.US	Boqii Holding Limited	20240327	0.24	0.266	0.24	0.241	171000	0.241	up	up	correct
BR.US	Broadridge Financial Solutions Inc	20240327	203.25	203.98	201.9401	203.84	362248	203.84	up	up	correct
BRBR.US	BellRing Brands Inc	20240327	59.91	60.41	58.35	58.8	939702	58.8	down	down	correct
BRC.US	Brady Corporation	20240327	59.52	60.03	59.425	59.58	309982	59.58	up	up	correct
BRDG.US	Bridge Investment Group Holdings Inc	20240327	6.7	6.97	6.7	6.8	430583	6.8	up	up	correct
BRFS.US	BRF S.A	20240327	3.18	3.205	3.16	3.17	1442637	3.17	down	down	correct
BRK.US	B	20240327	413.65	417.21	413.4	416.93	2926000	416.93	up	down	incorrect
BRO.US	Brown & Brown Inc	20240327	86.94	87.42	86.5	87.26	1113506	87.26	up	down	incorrect
BROS.US	Dutch Bros Inc.	20240327	33.2	33.2873	32.02	33.15	2358253	33.15	down	up	incorrect
BRSP.US	Brightspire Capital Inc	20240327	6.7	6.83	6.67	6.81	690450	6.81	up	down	incorrect
BRT.US	BRT Apartments Corp	20240327	16	16.45	16	16.45	34197	16.45	up	down	incorrect
BRW.US	Voya Prime Rate Trust	20240327	7.25	7.34	7.25	7.34	91100	7.34	up	down	incorrect
BRX.US	Brixmor Property Group Inc	20240327	22.6	23.28	22.575	23.27	2824277	23.27	up	down	incorrect
BSAC.US	Banco Santander	20240327	19.68	19.78	19.58	19.76	113222	19.76	up	up	correct
BSBR.US	Banco Santander (Brasil) S.A	20240327	5.6	5.68	5.6	5.68	1066439	5.68	up	up	correct
BSIG.US	BrightSphere Investment Group Inc	20240327	22.77	22.85	22.65	22.76	169916	22.76	down	down	correct
BSM.US	Black Stone Minerals L.P	20240327	15.75	15.84	15.75	15.84	220886	15.84	up	up	correct
BST.US	BlackRock Science and Technology Trust	20240327	36.85	36.86	36.389	36.82	100300	36.82	down	down	correct
BSTZ.US	BlackRock Science and Technology Trust II	20240327	19.15	19.245	19.09	19.21	319200	19.21	up	up	correct
BTA.US	BlackRock Long	20240327	9.99	10.01	9.9	9.99	97400	9.99
BTCM.US	BIT Mining Limited	20240327	2.85	3.0276	2.79	2.94	118013	2.94	up	up	correct
BTI.US	British American Tobacco p.l.c	20240327	29.91	30.35	29.9	30.34	4246938	30.34	up	up	correct
BTO.US	John Hancock Financial Opportunities Fund	20240327	28.69	29.16	28.6	29.16	54200	29.16	up	up	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20240327	20.96	21.03	20.94	20.97	142400	20.97	up	up	correct
BTU.US	Peabody Energy Corporation	20240327	23.65	24.26	23.61	24.25	2074404	24.25	up	up	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20240327	10.75	10.75	10.7	10.75	226800	10.75
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20240327	21.38	21.73	21.38	21.73	86700	21.73	up	up	correct
BUR.US	Burford Capital Limited	20240327	15.65	16.095	15.55	16.05	1126762	16.05	up	up	correct
BURL.US	Burlington Stores Inc	20240327	227	230.68	226.24	230.62	676152	230.62	up	up	correct
BV.US	BrightView Holdings Inc	20240327	11.35	11.45	11.325	11.4	433950	11.4	up	up	correct
BVN.US	Compañía de Minas Buenaventura S.A.A	20240327	16.19	16.45	15.91	16.01	1224546	16.01	down	down	correct
BW.US	PA	20240327	10.31	10.66	10.25	10.44	69540	10.44	up	up	correct
BWA.US	BorgWarner Inc	20240327	33.75	34.73	33.63	34.7	3393200	34.7	up	up	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20240327	8.51	8.51	8.44	8.48	54900	8.48	down	down	correct
BWSN.US	BWSN	20240327	16.32	16.47	15.9	16.31	16600	16.31	down	down	correct
BWXT.US	BWX Technologies Inc	20240327	101.25	102.13	100.81	101.93	640803	101.93	up	up	correct
BX.US	The Blackstone Group Inc	20240327	129.51	130.98	128.92	130.89	2146430	130.89	up	up	correct
BXC.US	BlueLinx Holdings Inc	20240327	129.35	129.38	127.76	128.29	64828	128.29	down	down	correct
BXMT.US	Blackstone Mortgage Trust Inc	20240327	19.57	19.87	19.52	19.78	1514208	19.78	up	up	correct
BXMX.US	Nuveen S&P 500 Buy	20240327	13.05	13.11	13.04	13.11	226300	13.11	up	up	correct
BXP.US	Boston Properties Inc	20240327	60.88	63.27	60.7532	63.15	1228320	63.15	up	up	correct
BXSL.US	Blackstone Secured Lending Fund	20240327	30.95	31	30.62	30.81	1164400	30.81	down	down	correct
BY.US	Byline Bancorp Inc	20240327	20.5	21.65	20.5	21.61	162320	21.61	up	up	correct
BYD.US	Boyd Gaming Corporation	20240327	66	66.5	65.82	66.42	629692	66.42	up	up	correct
BYM.US	BlackRock Municipal Income Quality Trust	20240327	11.41	11.47	11.41	11.46	30300	11.46	up	up	correct
BZH.US	Beazer Homes USA Inc	20240327	31.58	31.9	31.27	31.88	173694	31.88	up	up	correct
C.US	PN	20240327	29.53	29.53	29.3	29.41	80786	29.41	down	down	correct
CAAP.US	Corporación América Airports S.A	20240327	16.2	16.265	15.945	16.19	121711	16.19	down	down	correct
CABO.US	Cable One Inc	20240327	439.31	439.31	415.52	424.98	144592	424.98	down	down	correct
CACI.US	CACI International Inc	20240327	377.33	378.9	376.1578	378.89	128070	378.89	up	up	correct
CAE.US	CAE Inc	20240327	20.39	20.5	20.24	20.5	864851	20.5	up	up	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20240327	12.03	12.03	11.9	11.94	14900	11.94	down	down	correct
CAG.US	Conagra Brands Inc	20240327	28.95	29.52	28.92	29.49	3848033	29.49	up	up	correct
CAH.US	Cardinal Health Inc	20240327	112.11	112.58	110.7	112.54	1235442	112.0394	up	up	correct
CAL.US	Caleres Inc	20240327	39.73	41.81	39.65	41.09	584993	41.09	up	up	correct
CALX.US	Calix Inc	20240327	32.87	33.65	32.76	33.5	592167	33.5	up	up	correct
CANG.US	Cango Inc	20240327	1.42	1.5399	1.42	1.485	35698	1.485	up	up	correct
CAPL.US	CrossAmerica Partners LP	20240327	22.76	22.9	22.6501	22.83	13600	22.83	up	up	correct
CARR.US	Carrier Global Corporation	20240327	57.93	57.99	57.02	57.68	2738153	57.68	down	down	correct
CARS.US	Cars.com Inc	20240327	17.03	17.25	16.95	17.07	357748	17.07	up	up	correct
CAT.US	Caterpillar Inc	20240327	358.72	364.81	357.8783	364.65	2262845	364.65	up	up	correct
CATO.US	The Cato Corporation	20240327	5.35	5.95	5.35	5.89	244700	5.89	up	up	correct
CB.US	Chubb Limited	20240327	256.98	258.59	256.6	258.5	1493616	258.5	up	up	correct
CBD.US	Companhia Brasileira de Distribuição	20240327	0.64	0.67	0.63	0.6421	97418	0.6421	up	up	correct
CBH.US	AllianzGI Convertible & Income 2024 Target Term Fund	20240327	8.77	8.84	8.74	8.84	163000	8.84	up	up	correct
CBRE.US	CBRE Group Inc	20240327	96.71	97.48	96.21	96.84	1350482	96.84	up	up	correct
CBT.US	Cabot Corporation	20240327	90.83	91.96	90.56	91.85	306908	91.85	up	up	correct
CBU.US	Community Bank System Inc	20240327	45.96	47.42	45.96	47.4	209730	47.4	up	up	correct
CBZ.US	CBIZ Inc	20240327	78.59	78.9097	77.3	78.05	342087	78.05	down	down	correct
CC.US	The Chemours Company	20240327	27.55	28.9	27.36	28.88	1696408	28.88	up	up	correct
CCI.US	Crown Castle International Corp. (REIT)	20240327	102.95	105.72	102.81	105.59	2595633	105.59	up	up	correct
CCJ.US	Cameco Corporation	20240327	42.12	42.73	41.8	42.71	2063852	42.71	up	up	correct
CCK.US	Crown Holdings Inc	20240327	77.35	78.51	77.12	78.51	882531	78.51	up	up	correct
CCL.US	Carnival Corporation & plc	20240327	16.61	17.68	16.17	17.19	112964398	17.19	up	up	correct
CCM.US	Concord Medical Services Holdings Limited	20240327	0.8	0.8	0.5477	0.5871	71037	0.5871	down	up	incorrect
CCO.US	Clear Channel Outdoor Holdings Inc	20240327	1.59	1.65	1.57	1.65	4086647	1.65	up	down	incorrect
CCS.US	Century Communities Inc	20240327	93.68	94.67	92.77	94.59	164779	94.59	up	down	incorrect
CCU.US	Compañía Cervecerías Unidas S.A	20240327	11.87	11.95	11.84	11.84	168249	11.84	down	up	incorrect
CDE.US	Coeur Mining Inc	20240327	3.41	3.58	3.395	3.57	5776783	3.57	up	down	incorrect
CDR.US	PC	20240327	14	14	13.9	13.9	4634	13.9	down	up	incorrect
CDRE.US	Cadre Holdings Inc.	20240327	35.88	36.525	35.8	35.81	585071	35.81	down	down	correct
CE.US	Celanese Corporation	20240327	167.98	169.73	167.36	169.64	490974	169.64	up	up	correct
CEE.US	The Central and Eastern Europe Fund Inc	20240327	9.37	9.9	9.35	9.56	12900	9.56	up	up	correct
CEIX.US	CONSOL Energy Inc	20240327	80.96	84.93	80.3	82.97	850676	82.97	up	up	correct
CEM.US	ClearBridge MLP and Midstream Fund Inc	20240327	44.97	45.2	44.76	45.16	16900	45.16	up	up	correct
CEPU.US	Central Puerto S.A	20240327	9.21	9.3875	9.13	9.38	140886	9.38	up	down	incorrect
CF.US	CF Industries Holdings Inc	20240327	82.2	82.9	81.83	82.61	2419900	82.61	up	down	incorrect
CFG.US	PE	20240327	21.57	21.87	21.41	21.85	38937	21.85	up	down	incorrect
CGA.US	China Green Agriculture Inc	20240327	2.78	2.9841	2.69	2.98	3832	2.98	up	down	incorrect
CGAU.US	Centerra Gold Inc	20240327	5.82	5.89	5.73	5.81	630851	5.81	down	up	incorrect
CHCT.US	Community Healthcare Trust Incorporated	20240327	25.66	26.07	25.66	26.01	130837	26.01	up	down	incorrect
CHD.US	Church & Dwight Co. Inc	20240327	103.51	104.47	103.29	104.21	981290	104.21	up	up	correct
CHE.US	Chemed Corporation	20240327	641.25	644.45	635.36	644.26	62225	644.26	up	up	correct
CHGG.US	Chegg Inc	20240327	7.37	7.6	7.295	7.58	2580980	7.58	up	up	correct
CHH.US	Choice Hotels International Inc	20240327	126.15	128.15	125.95	127.9	544625	127.9	up	up	correct
CHMI.US	PB	20240327	24.34	24.56	24.27	24.51	12545	24.51	up	up	correct
CHN.US	The China Fund Inc	20240327	9.92	10	9.89	10	7800	10	up	up	correct
CHRB.US	CHRB	20240327	17.5	17.5	17.5	17.5	24	17.5
CHT.US	Chunghwa Telecom Co. Ltd	20240327	39.33	39.51	39.21	39.33	66801	39.33
CHWY.US	Chewy Inc	20240327	15.3	15.69	15.16	15.65	9550490	15.65	up	up	correct
CI.US	Cigna Corporation	20240327	359.99	364.71	359.445	363.34	1467557	363.34	up	up	correct
CIA.US	Citizens Inc	20240327	2.1	2.27	2.0801	2.13	79479	2.13	up	up	correct
CIB.US	Bancolombia S.A	20240327	35.21	35.24	34.87	34.98	233310	34.0675	down	down	correct
CIEN.US	Ciena Corporation	20240327	49.94	50.56	49.74	50.49	1296899	50.49	up	up	correct
CIF.US	MFS Intermediate High Income Fund	20240327	1.73	1.73	1.72	1.72	12300	1.72	down	down	correct
CIG.US	Companhia Energética de Minas Gerais	20240327	2.46	2.52	2.43	2.51	4066976	2.4748	up	up	correct
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20240327	19.38	19.45	19.35	19.45	59900	19.45	up	up	correct
CIM.US	PD	20240327	24.19	24.59	24.14	24.37	48886	24.37	up	up	correct
CINT.US	CI&T Inc	20240327	4.3	4.35	4.25	4.27	42845	4.27	down	down	correct
CIO.US	PA	20240327	18.0797	18.4591	18.05	18.05	2220	18.05	down	down	correct
CION.US	Cion Investment Corp	20240327	10.78	11.105	10.74	11.09	554143	11.09	up	up	correct
CL.US	Colgate	20240327	89.6	90.27	89.325	89.95	4078632	89.95	up	up	correct
CLB.US	Core Laboratories N.V	20240327	16.56	17.035	16.52	16.99	250753	16.99	up	up	correct
CLDT.US	PA	20240327	21.54	21.9699	21.3	21.79	7411	21.79	up	up	correct
CLF.US	Cleveland	20240327	21.8	22.22	21.64	22.13	7238892	22.13	up	up	correct
CLH.US	Clean Harbors Inc	20240327	199.87	201.01	198.66	200.57	246827	200.57	up	up	correct
CLPR.US	Clipper Realty Inc	20240327	4.5	4.53	4.45	4.51	35458	4.51	up	down	incorrect
CLS.US	Celestica Inc	20240327	46.77	47.1399	44.505	45.56	1500436	45.56	down	up	incorrect
CLVT.US	PA	20240327	29.72	29.72	29.72	29.72	303	29.72
CLW.US	Clearwater Paper Corporation	20240327	42.98	44.03	42.91	43.94	176137	43.94	up	down	incorrect
CLX.US	The Clorox Company	20240327	151.33	152.91	151.23	152.74	998223	152.74	up	down	incorrect
CM.US	Canadian Imperial Bank of Commerce	20240327	49.85	50.07	49.45	50.07	1453484	50.07	up	up	correct
CMA.US	Comerica Incorporated	20240327	52.43	54.255	52.43	54.23	1761132	54.23	up	up	correct
CMC.US	Commercial Metals Company	20240327	57.66	58.3	57.505	58.28	788108	58.1	up	up	correct
CMCM.US	Cheetah Mobile Inc	20240327	2.71	2.7997	2.63	2.68	42877	2.68	down	down	correct
CMG.US	Chipotle Mexican Grill Inc	20240327	2976	2993.99	2902.88	2923.46	282319	2923.46	down	down	correct
CMI.US	Cummins Inc	20240327	293.25	295.23	292.06	294.69	887070	294.69	up	up	correct
CMP.US	Compass Minerals International Inc	20240327	13.75	15.52	13.66	15.51	1597152	15.51	up	down	incorrect
CMRE.US	PE	20240327	26.01	26.05	25.83	26.05	9702	26.05	up	down	incorrect
CMS.US	PC	20240327	21.17	21.2499	20.97	21.2499	11397	20.9874	up	down	incorrect
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20240327	24.585	24.621	24.5	24.55	10300	24.55	down	up	incorrect
CMSC.US	CMS Energy Corp	20240327	24.89	24.89	24.57	24.6	21000	24.6	down	up	incorrect
CMSD.US	CMS Energy Corp	20240327	24.93	24.98	24.9	24.96	23200	24.96	up	down	incorrect
CMTG.US	Claros Mortgage Trust Inc.	20240327	9.3	9.47	9.2952	9.43	162677	9.43	up	up	correct
CMU.US	MFS High Yield Municipal Trust	20240327	3.33	3.34	3.33	3.33	70100	3.33
CNA.US	CNA Financial Corporation	20240327	44.65	44.91	44.65	44.85	99779	44.85	up	up	correct
CNC.US	Centene Corporation	20240327	78.05	78.69	77.96	78.35	3091297	78.35	up	up	correct
CNF.US	CNFinance Holdings Limited	20240327	2.1	2.11	2.0706	2.1	11261	2.1
CNHI.US	CNH Industrial N.V	20240327	12.58	12.96	12.565	12.96	7927743	12.96	up	up	correct
CNI.US	Canadian National Railway Company	20240327	130.7	131.69	130.48	131.65	683973	131.65	up	up	correct
CNK.US	Cinemark Holdings Inc	20240327	17.74	18.07	17.63	18.07	1626442	18.07	up	up	correct
CNM.US	Core & Main Inc	20240327	57.62	58.015	56.32	56.77	4264168	56.77	down	down	correct
CNMD.US	CONMED Corporation	20240327	77.81	80.2	77.27	80.14	528085	80.14	up	up	correct
CNNE.US	Cannae Holdings Inc	20240327	22.39	22.48	22.33	22.45	2096281	22.45	up	up	correct
CNO.US	PA	20240327	21.34	21.65	21.34	21.65	3274	21.65	up	up	correct
CNP.US	CenterPoint Energy Inc	20240327	27.45	28.3	27.42	28.29	5656100	28.29	up	up	correct
CNQ.US	Canadian Natural Resources Limited	20240327	74.75	75.84	74.49	75.47	3661764	75.47	up	up	correct
CNS.US	Cohen & Steers Inc	20240327	74.12	76.05	74.12	75.87	142958	75.87	up	up	correct
CNX.US	CNX Resources Corporation	20240327	22.9	23.9599	22.81	23.72	4847579	23.72	up	up	correct
CODI.US	PC	20240327	25.09	25.1412	25	25.025	18975	25.025	down	down	correct
COE.US	China Online Education Group	20240327	7.6	7.95	7.6	7.89	3458	7.89	up	up	correct
COF.US	PL	20240327	18.47	18.47	18.225	18.4	41931	18.4	down	down	correct
COLD.US	Americold Realty Trust	20240327	24.62	24.82	24.375	24.77	1974163	24.77	up	up	correct
COMP.US	Compass Inc	20240327	3.34	3.51	3.31	3.47	5050014	3.47	up	up	correct
COO.US	The Cooper Companies Inc	20240327	101.8	102.035	101.29	101.84	986336	101.84	up	up	correct
COOK.US	Traeger Inc	20240327	2.5	2.58	2.47	2.52	180414	2.52	up	up	correct
COP.US	ConocoPhillips	20240327	125.65	127.02	125.32	126.84	3847838	126.84	up	up	correct
COR.US	CoreSite Realty Corporation	20240327	243.98	244.68	242.86	244.64	674294	244.64	up	up	correct
COTY.US	Coty Inc	20240327	11.73	11.85	11.56	11.82	4220590	11.82	up	up	correct
COUR.US	Coursera Inc	20240327	13.99	14.315	13.915	14.07	1431311	14.07	up	up	correct
CP.US	Canadian Pacific Railway Limited	20240327	87.82	88.55	87.09	88.46	2415355	88.46	up	down	incorrect
CPA.US	Copa Holdings S.A	20240327	102.16	103.37	102.16	102.92	147338	102.92	up	down	incorrect
CPAC.US	Cementos Pacasmayo S.A.A	20240327	6.23	6.25	5.67	5.99	6299	5.99	down	up	incorrect
CPB.US	Campbell Soup Company	20240327	43.57	44.31	43.57	44.07	1919600	44.07	up	down	incorrect
CPE.US	Callon Petroleum Company	20240327	34.15	35.15	33.91	35.12	2281563	35.12	up	down	incorrect
CPF.US	Central Pacific Financial Corp	20240327	19.31	19.81	19.31	19.78	211978	19.78	up	down	incorrect
CPG.US	Crescent Point Energy Corp	20240327	7.77	8.07	7.75	8.06	5248865	8.06	up	up	correct
CPK.US	Chesapeake Utilities Corporation	20240327	103.95	106.5	103.82	106.49	187182	106.49	up	up	correct
CPNG.US	Coupang Inc	20240327	17.73	17.85	17.55	17.61	11312570	17.61	down	down	correct
CPRI.US	Capri Holdings Limited	20240327	44.9	45.26	44.67	45.26	456014	45.26	up	up	correct
CPS.US	Cooper	20240327	15.67	16.5	15.58	16.49	82421	16.49	up	up	correct
CPT.US	Camden Property Trust	20240327	96.19	97.48	96.19	97.16	1577791	97.16	up	up	correct
CR.US	Crane Co	20240327	134.8	135.9	132.9	134.89	106900	134.89	up	up	correct
CRC.US	California Resources Corp	20240327	53.25	55.03	53.25	54.93	523950	54.93	up	up	correct
CRD.US	B	20240327	8.9	9.54	8.9	9.15	33500	9.15	up	up	correct
CRH.US	CRH plc	20240327	87.97	88	85.5	86.02	2354973	86.02	down	down	correct
CRI.US	Carter's Inc	20240327	82.87	83.82	82.87	83.14	687706	83.14	up	up	correct
CRK.US	Comstock Resources Inc	20240327	8.76	9.33	8.76	9.26	7778208	9.26	up	up	correct
CRL.US	Charles River Laboratories International Inc	20240327	268.79	269.95	266.06	269.37	288859	269.37	up	up	correct
CRM.US	salesforce.com inc	20240327	307.44	309.3	298.63	301.38	3859858	301.38	down	down	correct
CRS.US	Carpenter Technology Corporation	20240327	69.29	70.2999	68.77	70.19	358922	70.19	up	up	correct
CRT.US	Cross Timbers Royalty Trust	20240327	13.16	13.2999	12.74	13.1	30953	13.1	down	down	correct
CSL.US	Carlisle Companies Incorporated	20240327	390.58	390.58	386.18	388.62	242350	388.62	down	down	correct
CSR.US	PC	20240327	24	24.0399	24	24	4926	24
CSTM.US	Constellium SE	20240327	21.12	21.83	21.09	21.73	752071	21.73	up	up	correct
CSV.US	Carriage Services Inc	20240327	26.56	27.26	26.56	27.01	98295	27.01	up	up	correct
CTA.US	PB	20240327	72.65	72.95	72.4272	72.95	3457	72.95	up	up	correct
CTBB.US	Qwest Corp. NT	20240327	10	10.15	9.92	10.11	52700	10.11	up	up	correct
CTDD.US	Qwest Corp. 6.75% NT 57	20240327	10.26	10.4	10.23	10.4	38400	10.4	up	up	correct
CTLT.US	Catalent Inc	20240327	56.45	56.51	56.14	56.48	1591837	56.48	up	up	correct
CTO.US	PA	20240327	20.54	20.63	20.4	20.44	7900	20.44	down	down	correct
CTOS.US	Custom Truck One Source Inc	20240327	5.59	5.75	5.54	5.75	612947	5.75	up	up	correct
CTR.US	ClearBridge MLP and Midstream Total Return Fund Inc	20240327	40.94	41.01	40.73	41.01	8700	41.01	up	up	correct
CTRA.US	Coterra Energy Inc	20240327	27.4	27.89	27.32	27.86	5135586	27.86	up	up	correct
CTS.US	CTS Corporation	20240327	45.78	46.94	45.645	46.91	99125	46.91	up	up	correct
CTVA.US	Corteva Inc	20240327	56.59	57.04	56.53	57	2629259	57	up	up	correct
CUBB.US	Customers Bancorp Inc	20240327	19.7	19.7	19.5	19.5	1400	19.5	down	down	correct
CUBE.US	CubeSmart	20240327	43.69	45.4	43.69	45.4	1372104	44.89	up	up	correct
CUBI.US	PF	20240327	25.1801	25.1898	25.08	25.15	5330	25.15	down	down	correct
CUK.US	Carnival Corporation & plc	20240327	15.1	15.97	14.74	15.62	8117308	15.62	up	up	correct
CULP.US	Culp Inc	20240327	4.73	4.96	4.64	4.83	22963	4.83	up	up	correct
CURV.US	Torrid Holdings Inc.	20240327	4.22	4.65	4.22	4.59	63282	4.59	up	up	correct
CUZ.US	Cousins Properties Incorporated	20240327	23.14	23.77	22.95	23.57	2002470	23.57	up	up	correct
CVEO.US	Civeo Corporation	20240327	26.45	26.66	26.145	26.55	62615	26.55	up	up	correct
CVI.US	CVR Energy Inc	20240327	35.15	35.55	34.76	34.87	1052448	34.87	down	down	correct
CVNA.US	Carvana Co	20240327	91.65	93.1	88.55	90.31	3848987	90.31	down	down	correct
CVS.US	CVS Health Corporation	20240327	79.55	79.99	78.71	79.43	10263570	79.43	down	down	correct
CVX.US	Chevron Corporation	20240327	154.87	156.44	154.85	156.35	7416870	156.35	up	up	correct
CW.US	Curtiss	20240327	252.05	253.71	250.144	253.57	373722	253.57	up	up	correct
CWAN.US	Clearwater Analytics Holdings Inc.	20240327	17.32	17.525	17.225	17.47	1320767	17.47	up	up	correct
CWEN.US	Clearway Energy Inc	20240327	21.73	22.505	21.705	22.39	904367	22.39	up	up	correct
CWH.US	Camping World Holdings Inc	20240327	26.6	27.03	26.51	26.91	785951	26.91	up	up	correct
CWK.US	Cushman & Wakefield plc	20240327	10.2	10.33	10.13	10.31	1311678	10.31	up	up	correct
CWT.US	California Water Service Group	20240327	45.41	46.81	45.41	46.67	258094	46.67	up	up	correct
CX.US	CEMEX S.A.B. de C.V	20240327	8.83	8.92	8.81	8.85	7047712	8.85	up	up	correct
CXE.US	MFS High Income Municipal Trust	20240327	3.56	3.6	3.56	3.58	131100	3.58	up	up	correct
CXH.US	MFS Investment Grade Municipal Trust	20240327	7.65	7.67	7.65	7.67	6100	7.67	up	up	correct
CXM.US	Sprinklr Inc.	20240327	12.89	13.14	12.85	13.01	4579581	13.01	up	up	correct
CXW.US	CoreCivic Inc	20240327	15.77	15.85	15.54	15.65	634300	15.65	down	down	correct
CYD.US	China Yuchai International Limited	20240327	8.5	8.7084	8.5	8.695	9493	8.695	up	up	correct
CYH.US	Community Health Systems Inc	20240327	3.31	3.435	3.31	3.4	1291444	3.4	up	down	incorrect
D.US	Dominion Energy Inc	20240327	46.83	48.55	46.64	48.52	6547082	48.52	up	down	incorrect
DAC.US	Danaos Corporation	20240327	72.27	72.79	72.04	72.53	54509	72.53	up	down	incorrect
DAL.US	Delta Air Lines Inc	20240327	46.21	47.4997	46.05	47.31	10201400	47.31	up	down	incorrect
DAN.US	Dana Incorporated	20240327	12.41	12.76	12.3101	12.74	1621293	12.74	up	down	incorrect
DAO.US	Youdao Inc	20240327	3.8	3.935	3.8	3.9	44752	3.9	up	down	incorrect
DAR.US	Darling Ingredients Inc	20240327	44.9	46.58	44.87	46.33	1727730	46.33	up	down	incorrect
DASH.US	DoorDash Inc	20240327	142.55	143.34	138.05	138.88	2172078	138.88	down	up	incorrect
DAVA.US	Endava plc	20240327	38.23	38.26	37.54	37.83	408362	37.83	down	up	incorrect
DB.US	Deutsche Bank Aktiengesellschaft	20240327	15.8	15.97	15.775	15.96	4392423	15.96	up	up	correct
DBD.US	Diebold Nixdorf Incorporated	20240327	34.87	34.89	34.4	34.48	176300	34.48	down	down	correct
DBI.US	Designer Brands Inc	20240327	10.45	11.01	10.4	10.62	2353846	10.62	up	up	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20240327	15.23	15.34	15.22	15.33	23400	15.33	up	up	correct
DBRG.US	PJ	20240327	24.23	24.26	24.12	24.12	7530	24.12	down	down	correct
DCF.US	BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc	20240327	8.62	8.64	8.61	8.63	11700	8.63	up	up	correct
DCI.US	Donaldson Company Inc	20240327	74.45	74.93	74.39	74.92	479018	74.92	up	up	correct
DCO.US	Ducommun Incorporated	20240327	49.94	50.48	49.94	50.45	63865	50.45	up	up	correct
DD.US	DuPont de Nemours Inc	20240327	76.12	76.53	75.83	76.5	1454500	76.5	up	up	correct
DDD.US	3D Systems Corporation	20240327	4.33	4.49	4.31	4.45	2547044	4.45	up	up	correct
DDL.US	Dingdong (Cayman) Limited	20240327	1.18	1.22	1.175	1.2	91233	1.2	up	up	correct
DDS.US	Dillard's Inc	20240327	445.53	459.94	443.63	458.05	98642	458.05	up	up	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20240327	26.27	26.29	25.98	26.27	9200	26.27
DE.US	Deere & Company	20240327	398	409.42	397.27	409.14	1544016	409.14	up	up	correct
DEA.US	Easterly Government Properties Inc	20240327	11.33	11.4213	11.3	11.39	1021683	11.39	up	up	correct
DECK.US	Deckers Outdoor Corporation	20240327	941.96	942.37	922.89	937.9	364261	937.9	down	down	correct
DEI.US	Douglas Emmett Inc	20240327	13.17	13.68	13.07	13.67	1556321	13.67	up	up	correct
DELL.US	Dell Technologies Inc	20240327	114.01	115.23	110.93	111.68	4375982	111.68	down	down	correct
DEO.US	Diageo plc	20240327	147.84	149.44	147.7	149.42	506002	149.42	up	up	correct
DESP.US	Despegar.com Corp	20240327	12.08	12.55	11.97	12.19	2627463	12.19	up	up	correct
DFIN.US	Donnelley Financial Solutions Inc	20240327	61.13	61.3143	60.885	61	178651	61	down	down	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20240327	19.05	19.07	18.96	19.06	36700	19.06	up	up	correct
DFS.US	Discover Financial Services	20240327	126.74	128.03	125.795	128	1416670	128	up	up	correct
DG.US	Dollar General Corporation	20240327	151.26	154.35	151.26	154.21	1829542	154.21	up	up	correct
DGX.US	Quest Diagnostics Incorporated	20240327	129.5	131.1	128.71	131.06	753019	131.06	up	up	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20240327	2.39	2.41	2.38	2.4	323300	2.4	up	up	correct
DHI.US	D.R. Horton Inc	20240327	160.44	162.14	160.015	162.05	1210887	162.05	up	up	correct
DHT.US	DHT Holdings Inc	20240327	11.3	11.42	11.3	11.42	1330940	11.42	up	up	correct
DHX.US	DHI Group Inc	20240327	2.6	2.68	2.57	2.6	73357	2.6
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20240327	14.47	14.58	14.47	14.58	99100	14.58	up	up	correct
DIN.US	Dine Brands Global Inc	20240327	45.32	46.39	45.32	46.18	246191	46.18	up	up	correct
DIS.US	The Walt Disney Company	20240327	120.955	122.0262	120.0201	120.98	10782840	120.98	up	up	correct
DK.US	Delek US Holdings Inc	20240327	30.66	30.98	30.53	30.66	585681	30.66
DKL.US	Delek Logistics Partners LP	20240327	40.97	41.24	40.61	40.94	71873	40.94	down	down	correct
DKS.US	DICK'S Sporting Goods Inc	20240327	220.66	223.48	220.2675	222.59	1114669	222.59	up	up	correct
DLB.US	Dolby Laboratories Inc	20240327	83.07	83.58	82.69	83.57	423608	83.57	up	up	correct
DLNG.US	PB	20240327	25.92	26.4	25.92	26.25	2340	26.25	up	up	correct
DLR.US	PL	20240327	22.4	22.535	22.33	22.34	18761	22.34	down	down	correct
DLX.US	Deluxe Corporation	20240327	20.16	20.59	20.16	20.57	191314	20.57	up	up	correct
DLY.US	DoubleLine Yield Opportunities Fund Common Shares of Beneficial Interest	20240327	15.89	15.95	15.81	15.93	92700	15.93	up	up	correct
DM.US	Desktop Metal Inc	20240327	0.81	0.89	0.79	0.87	3580364	0.87	up	up	correct
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20240327	10.31	10.34	10.29	10.32	13700	10.32	up	up	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20240327	11.55	11.61	11.53	11.61	44900	11.61	up	down	incorrect
DNA.US	Ginkgo Bioworks Holdings	20240327	1.07	1.13	1.06	1.1	16549189	1.1	up	down	incorrect
DNB.US	Dun & Bradstreet Holdings Inc	20240327	9.79	9.98	9.76	9.96	3501715	9.96	up	down	incorrect
DNOW.US	NOW Inc	20240327	15.1	15.27	15.01	15.25	625198	15.25	up	down	incorrect
DNP.US	DNP Select Income Fund Inc	20240327	9.05	9.1	9.05	9.08	556600	9.08	up	down	incorrect
DOC.US	Physicians Realty Trust	20240327	17.74	18.33	17.7	18.31	5300100	18.31	up	down	incorrect
DOCN.US	DigitalOcean Holdings Inc	20240327	39.29	39.67	38.25	39.08	684704	39.08	down	up	incorrect
DOCS.US	Doximity Inc.	20240327	27.26	27.349	26.845	26.99	1745254	26.99	down	up	incorrect
DOLE.US	Dole plc	20240327	12.02	12.09	11.765	11.81	576912	11.81	down	up	incorrect
DOMA.US	Doma Holdings Inc	20240327	4.5951	4.5951	4.4	4.4	3484	4.4	down	up	incorrect
DOOR.US	Masonite International Corporation	20240327	131.5	131.69	131.18	131.2	456974	131.2	down	up	incorrect
DOV.US	Dover Corporation	20240327	175.53	177.37	174.97	177.22	770101	177.22	up	up	correct
DOW.US	Dow Inc	20240327	57.56	58.16	57.43	58.14	5126900	58.14	up	up	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20240327	9.22	9.43	9.22	9.43	217500	9.43	up	up	correct
DPZ.US	Domino's Pizza Inc	20240327	485.86	493.19	485.06	492.13	997421	492.13	up	up	correct
DQ.US	Daqo New Energy Corp	20240327	26.33	26.84	26.06	26.71	1700208	26.71	up	up	correct
DRD.US	DRDGOLD Limited	20240327	8.01	8.15	7.95	8.02	299864	8.02	up	up	correct
DRH.US	PA	20240327	25.54	25.71	25.465	25.71	8633	25.71	up	up	correct
DRI.US	Darden Restaurants Inc	20240327	163.85	166.98	163.85	166.97	1129140	166.97	up	up	correct
DRQ.US	Dril	20240327	22.9	23.26	22.73	22.82	293005	22.82	down	down	correct
DSL.US	DoubleLine Income Solutions Fund	20240327	12.82	12.83	12.71	12.77	332700	12.77	down	down	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20240327	5.86	5.86	5.83	5.84	56400	5.84	down	down	correct
DSU.US	BlackRock Debt Strategies Fund Inc	20240327	11.19	11.2	11.08	11.14	168700	11.14	down	down	correct
DSX.US	PB	20240327	26.45	26.698	26.45	26.6	1785	26.6	up	up	correct
DT.US	Dynatrace Inc	20240327	46.48	46.65	45.825	45.94	2718877	45.94	down	down	correct
DTB.US	DTB	20240327	20.74	20.74	20.31	20.59	24500	20.59	down	down	correct
DTC.US	Solo Brands Inc.	20240327	2.09	2.15	2.0802	2.1	500368	2.1	up	up	correct
DTE.US	DTE Energy Company	20240327	107.95	111.41	107.95	111.3	1668675	111.3	up	up	correct
DTF.US	DTF Tax	20240327	10.74	10.78	10.71	10.78	44000	10.78	up	up	correct
DTLA.US	P	20240327	0.1	0.1	0.1	0.1	0	0.1
DTM.US	DT Midstream Inc	20240327	59.15	59.61	59.03	59.61	458989	59.61	up	up	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20240327	24.98	24.98	24.85	24.93	24400	24.93	down	down	correct
DUK.US	PA	20240327	25.35	25.3599	25.2001	25.3	51104	25.3	down	down	correct
DUKB.US	Duke Energy Corp	20240327	25.09	25.09	24.9	24.9	33300	24.9	down	down	correct
DV.US	DoubleVerify Holdings Inc	20240327	33.46	33.46	32.77	32.91	1230865	32.91	down	down	correct
DVA.US	DaVita Inc	20240327	136.41	137	135.69	136.85	251918	136.85	up	up	correct
DVN.US	Devon Energy Corporation	20240327	48.54	49.47	48.48	49.46	5580400	49.46	up	up	correct
DX.US	PC	20240327	24.62	24.72	24.41	24.72	4428	24.2887	up	up	correct
DXC.US	DXC Technology Company	20240327	20.81	21.16	20.72	21.06	1607651	21.06	up	up	correct
DY.US	Dycom Industries Inc	20240327	143.6	144.58	142.52	143.65	154424	143.65	up	up	correct
E.US	Eni S.p.A	20240327	31.42	31.6	31.39	31.47	160941	31.47	up	up	correct
EAF.US	GrafTech International Ltd	20240327	1.25	1.335	1.2	1.3	2789788	1.3	up	up	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20240327	23.31	23.31	23.02	23.25	18399	23.25	down	down	correct
EARN.US	Ellington Residential Mortgage REIT	20240327	6.72	6.88	6.72	6.87	292428	6.87	up	up	correct
EAT.US	Brinker International Inc	20240327	47.85	49.08	47.84	49.03	847248	49.03	up	up	correct
EB.US	Eventbrite Inc	20240327	5.57	5.665	5.5	5.57	1603506	5.57
EBF.US	Ennis Inc	20240327	20.22	20.51	20.22	20.51	103039	20.51	up	up	correct
EBR.US	Centrais Elétricas Brasileiras S.A.	20240327	8.51	8.52	8.27	8.39	977444	8.39	down	down	correct
EBS.US	Emergent BioSolutions Inc	20240327	2.47	2.64	2.465	2.59	1065995	2.59	up	up	correct
EC.US	Ecopetrol S.A	20240327	11	11.365	10.97	11.33	1827152	11.33	up	up	correct
ECAT.US	BlackRock ESG Capital Allocation Trust	20240327	17.14	17.31	17.14	17.3	276900	17.3	up	up	correct
ECC.US	Eagle Point Credit Company Inc	20240327	10.08	10.13	10.06	10.13	621800	10.13	up	up	correct
ECCC.US	Eagle Point Credit Company Inc	20240327	21.91	21.97	21.88	21.91	4200	21.91
ECCW.US	ECCW	20240327	23.9	23.92	23.8	23.92	900	23.92	up	up	correct
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20240327	24.68	24.68	24.4	24.52	3100	24.52	down	down	correct
ECL.US	Ecolab Inc	20240327	230	231.86	228.26	231.76	1195153	231.76	up	up	correct
ECVT.US	Ecovyst Inc	20240327	10.77	11.125	10.76	11.05	1193343	11.05	up	down	incorrect
ED.US	Consolidated Edison Inc	20240327	87.92	90.09	87.92	90.05	1935394	90.05	up	down	incorrect
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20240327	4.77	4.77	4.72	4.75	137200	4.75	down	up	incorrect
EDF.US	Stone Harbor Emerging Markets Income Fund	20240327	5.57	5.75	5.57	5.67	405700	5.67	up	down	incorrect
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20240327	17.81	18.12	17.67	17.92	20949	17.92	up	down	incorrect
EDR.US	Endeavor Group Holdings Inc	20240327	25.7	25.8	25.41	25.51	2473401	25.51	down	down	correct
EDU.US	New Oriental Education & Technology Group Inc	20240327	87	88.19	84.8	85.99	1869488	85.99	down	down	correct
EEA.US	The European Equity Fund Inc	20240327	8.9	8.98	8.9	8.96	13300	8.96	up	up	correct
EEX.US	Emerald Holding Inc	20240327	6.57	7	6.565	6.89	89098	6.89	up	up	correct
EFC.US	PA	20240327	24.11	24.11	23.7688	23.88	6290	23.88	down	down	correct
EFR.US	Eaton Vance Senior Floating	20240327	13.19	13.19	13.07	13.11	99200	13.11	down	down	correct
EFT.US	Eaton Vance Floating	20240327	13.44	13.45	13.33	13.36	86700	13.36	down	down	correct
EFX.US	Equifax Inc	20240327	263.32	263.32	260.05	262.4	745282	262.4	down	down	correct
EGF.US	BlackRock Enhanced Government Fund Inc	20240327	9.44	9.53	9.44	9.51	11400	9.51	up	up	correct
EGHT.US	8x8 Inc	20240327	2.65	2.74	2.63	2.74	633351	2.74	up	up	correct
EGO.US	Eldorado Gold Corporation	20240327	13.66	14.035	13.55	13.97	1457537	13.97	up	up	correct
EGP.US	EastGroup Properties Inc	20240327	176.33	179.09	176	178.1	178241	178.1	up	up	correct
EGY.US	VAALCO Energy Inc	20240327	6.8	6.91	6.72	6.87	1305461	6.87	up	up	correct
EHC.US	Encompass Health Corporation	20240327	77.47	77.91	77.09	77.71	444070	77.56	up	up	correct
EHI.US	Western Asset Global High Income Fund Inc	20240327	7.07	7.09	7.05	7.08	26400	7.08	up	up	correct
EIC.US	Eagle Point Income Company Inc	20240327	16.21	16.52	16.19	16.42	66300	16.42	up	up	correct
EICA.US	Eagle Point Income Company Inc.	20240327	23.47	23.653	23.47	23.55	1200	23.55	up	up	correct
EIG.US	Employers Holdings Inc	20240327	44.99	45.16	44.62	45.01	93137	45.01	up	up	correct
EIX.US	Edison International	20240327	67.99	69.455	67.945	69.4	1639008	69.4	up	up	correct
EL.US	The Estée Lauder Companies Inc	20240327	140.71	145.06	140.45	145.04	1838434	145.04	up	up	correct
ELAN.US	Elanco Animal Health Incorporated	20240327	15.99	16.17	15.92	16.17	2022403	16.17	up	up	correct
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20240327	23.04	23.13	23.04	23.1066	14109	23.1066	up	up	correct
ELF.US	e.l.f. Beauty Inc	20240327	199.55	200.05	192.92	196.25	923472	196.25	down	down	correct
ELP.US	Companhia Paranaense de Energia	20240327	7.8	7.895	7.76	7.88	200455	7.88	up	up	correct
ELS.US	Equity LifeStyle Properties Inc	20240327	63.67	64.43	63.64	64.33	1207071	64.33	up	up	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20240327	9.5	9.53	9.46	9.53	154900	9.53	up	up	correct
EME.US	EMCOR Group Inc	20240327	353.3	354.73	350.15	351.59	310231	351.59	down	down	correct
EMF.US	Templeton Emerging Markets Fund	20240327	11.84	11.86	11.8	11.8	11500	11.8	down	down	correct
EMN.US	Eastman Chemical Company	20240327	99.19	99.86	98.535	99.58	889230	99.58	up	up	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20240327	40.03	40.03	39.79	39.96	15700	39.96	down	down	correct
EMP.US	Entergy Mississippi Inc. 1M BD 66	20240327	23.7	23.7	23.43	23.69	6880	23.69	down	down	correct
EMR.US	Emerson Electric Co	20240327	112	113.46	111.65	113.45	1937349	113.45	up	up	correct
ENB.US	Enbridge Inc	20240327	35.65	35.99	35.435	35.99	5966673	35.99	up	up	correct
ENFN.US	Enfusion Inc.	20240327	9.18	9.26	9.1	9.23	231570	9.23	up	up	correct
ENIC.US	Enel Chile S.A	20240327	2.94	3.01	2.925	3.01	461347	3.01	up	up	correct
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20240327	22.76	22.9	22.71	22.78	1200	22.78	up	up	correct
ENLC.US	EnLink Midstream LLC	20240327	13.36	13.43	13.21	13.35	1693922	13.35	down	down	correct
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20240327	24.18	24.41	24.18	24.3	2500	24.3	up	up	correct
ENS.US	EnerSys	20240327	93.51	94.24	92.98	94.17	174206	94.17	up	up	correct
ENV.US	Envestnet Inc	20240327	56.92	57.71	56.5	57.66	730405	57.66	up	up	correct
ENVA.US	Enova International Inc	20240327	61.83	62.46	61.64	62.19	193090	62.19	up	up	correct
ENZ.US	Enzo Biochem Inc	20240327	1.25	1.3	1.23	1.27	87181	1.27	up	up	correct
EOD.US	Wells Fargo Advantage Funds	20240327	4.66	4.71	4.66	4.7	244800	4.7	up	up	correct
EOG.US	EOG Resources Inc	20240327	125.37	126.8	124.77	126.39	2197305	126.39	up	up	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20240327	18.23	18.27	18.14	18.27	84700	18.27	up	up	correct
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20240327	20.19	20.29	20.09	20.18	89900	20.18	down	down	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20240327	16.65	16.69	16.61	16.65	28700	16.65
EP.US	PC	20240327	47.96	47.96	47.2	47.9599	7791	47.9599	down	down	correct
EPAC.US	Enerpac Tool Group Corp	20240327	35.61	35.79	35.23	35.49	271003	35.49	down	down	correct
EPAM.US	EPAM Systems Inc	20240327	271.44	276.53	270.95	276.37	577238	276.37	up	up	correct
EPC.US	Edgewell Personal Care Company	20240327	38.18	38.79	38.05	38.77	386909	38.77	up	up	correct
EPD.US	Enterprise Products Partners L.P	20240327	29.07	29.25	28.985	29.05	4172254	29.05	down	down	correct
EPR.US	PG	20240327	19.57	19.69	19.3501	19.52	8921	19.52	down	down	correct
EPRT.US	Essential Properties Realty Trust Inc	20240327	26.09	26.55	26	26.53	2314519	26.53	up	up	correct
EQC.US	PD	20240327	25.15	25.23	25.1	25.2	3421	25.2	up	up	correct
EQH.US	PC	20240327	18.37	18.77	18.26	18.74	48309	18.74	up	up	correct
EQNR.US	Equinor ASA	20240327	26.57	26.91	26.46	26.9	2951617	26.9	up	up	correct
EQR.US	Equity Residential	20240327	61.89	62.62	61.655	62.57	1527118	62.57	up	up	correct
EQS.US	Equus Total Return Inc	20240327	1.43	1.48	1.43	1.4713	4948	1.4713	up	up	correct
EQT.US	EQT Corporation	20240327	34.69	36.07	34.62	36.07	7136418	36.07	up	up	correct
ERF.US	Enerplus Corporation	20240327	19.14	19.39	19.06	19.38	2752550	19.38	up	up	correct
ERJ.US	Embraer S.A	20240327	26.67	26.8	26.42	26.65	1645393	26.65	down	down	correct
ES.US	Eversource Energy	20240327	56.91	58.99	56.91	58.98	2840904	58.98	up	up	correct
ESE.US	ESCO Technologies Inc	20240327	104.25	106	104.25	105.94	192680	105.86	up	up	correct
ESI.US	Element Solutions Inc	20240327	24.86	24.96	24.68	24.89	1299818	24.89	up	down	incorrect
ESNT.US	Essent Group Ltd	20240327	57.72	59.1	57.72	59.04	433924	59.04	up	down	incorrect
ESRT.US	Empire State Realty Trust Inc	20240327	9.8	10.09	9.8	9.97	740733	9.97	up	down	incorrect
ESS.US	Essex Property Trust Inc	20240327	237.5	241.52	237.5	241.41	258617	241.41	up	down	incorrect
ESTC.US	Elastic N.V	20240327	98.9	100.82	97.9	100.13	1486793	100.13	up	down	incorrect
ETB.US	Eaton Vance Tax	20240327	13.66	13.66	13.58	13.64	31200	13.64	down	up	incorrect
ETD.US	Ethan Allen Interiors Inc	20240327	33.71	34.08	33.71	33.99	179234	33.99	up	up	correct
ETG.US	Eaton Vance Tax	20240327	18.22	18.23	18.13	18.23	91600	18.23	up	up	correct
ETI.US	P	20240327	25.15	25.15	24.7	24.7	3990	24.7	down	down	correct
ETJ.US	Eaton Vance Risk	20240327	8.35	8.38	8.29	8.37	291200	8.37	up	up	correct
ETN.US	Eaton Corporation plc	20240327	314	314.64	308.22	314.4	1874489	314.4	up	up	correct
ETO.US	Eaton Vance Tax	20240327	24.94	24.94	24.74	24.9	23700	24.9	down	down	correct
ETR.US	Entergy Corporation	20240327	102.86	104.91	102.68	104.88	1669088	104.88	up	up	correct
ETRN.US	Equitrans Midstream Corporation	20240327	11.81	12.22	11.73	12.22	10076070	12.22	up	up	correct
ETV.US	Eaton Vance Tax	20240327	12.98	13	12.81	13	321000	13	up	up	correct
ETW.US	Eaton Vance Tax	20240327	8.12	8.13	8.09	8.12	341300	8.12
ETWO.US	E2open Parent Holdings Inc	20240327	4.19	4.37	4.145	4.35	1616411	4.35	up	up	correct
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20240327	18.26	18.26	18.03	18.05	52400	18.05	down	down	correct
ETY.US	Eaton Vance Tax	20240327	13.39	13.41	13.29	13.41	190900	13.41	up	up	correct
EURN.US	Euronav NV	20240327	16.28	16.45	16.27	16.45	407486	16.45	up	up	correct
EVA.US	Enviva Partners LP	20240327	0.3901	0.4578	0.381	0.4203	1803583	0.4203	up	up	correct
EVC.US	Entravision Communications Corporation	20240327	1.62	1.65	1.61	1.63	592878	1.63	up	up	correct
EVF.US	Eaton Vance Senior Income Trust	20240327	6.38	6.38	6.35	6.35	36800	6.35	down	down	correct
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20240327	10.57	10.6	10.48	10.58	65400	10.58	up	up	correct
EVH.US	Evolent Health Inc	20240327	32.45	32.85	32.375	32.73	590268	32.73	up	up	correct
EVN.US	Eaton Vance Municipal Income Trust	20240327	10.21	10.21	10.13	10.18	83300	10.18	down	down	correct
EVR.US	Evercore Inc	20240327	191.53	193.41	190.6	192.21	420628	192.21	up	up	correct
EVRG.US	Evergy Inc	20240327	51.45	53.07	51.45	53.05	2169864	53.05	up	up	correct
EVRI.US	Everi Holdings Inc	20240327	9.26	9.56	9.14	9.55	828943	9.55	up	up	correct
EVT.US	Eaton Vance Tax	20240327	23.23	23.4	23.17	23.4	88200	23.4	up	up	correct
EVTC.US	EVERTEC Inc	20240327	38.68	39.68	38.68	39.62	319133	39.62	up	up	correct
EW.US	Edwards Lifesciences Corporation	20240327	93.75	95.35	93.5872	95.15	3656907	95.15	up	up	correct
EXG.US	Eaton Vance Tax	20240327	8.04	8.1	8.04	8.1	453700	8.1	up	up	correct
EXK.US	Endeavour Silver Corp	20240327	2.13	2.29	2.13	2.29	6522212	2.29	up	up	correct
EXP.US	Eagle Materials Inc	20240327	271.31	272.72	266.15	269.13	249498	269.13	down	down	correct
EXPR.US	Express Inc	20240327	1.32	1.46	1.32	1.45	11607	1.45	up	up	correct
EXR.US	Extra Space Storage Inc	20240327	142.16	147.36	141.83	146.75	1116715	146.75	up	up	correct
F.US	PC	20240327	24.15	24.2805	24.1	24.1511	40893	24.1511	up	up	correct
FAF.US	First American Financial Corporation	20240327	58.51	59.85	58.36	59.83	614712	59.83	up	up	correct
FBK.US	FB Financial Corporation	20240327	36.32	37.7	36.299	37.65	98320	37.65	up	down	incorrect
FBP.US	First BanCorp	20240327	17	17.4	16.935	17.39	831463	17.39	up	down	incorrect
FC.US	Franklin Covey Co	20240327	39.24	39.77	37.935	38.3	185485	38.3	down	up	incorrect
FCF.US	First Commonwealth Financial Corporation	20240327	13.41	13.81	13.33	13.8	355008	13.8	up	down	incorrect
FCN.US	FTI Consulting Inc	20240327	209.03	209.7691	206.935	209.43	133603	209.43	up	up	correct
FCPT.US	Four Corners Property Trust Inc	20240327	24.01	24.28	23.93	24.26	380242	24.26	up	up	correct
FCRX.US	FCRX	20240327	23.95	23.95	23.95	23.95	700	23.95
FCT.US	First Trust Senior Floating Rate Income Fund II	20240327	10.35	10.38	10.33	10.34	62700	10.34	down	down	correct
FCX.US	Freeport	20240327	44.94	45.94	44.535	45.88	10700010	45.88	up	up	correct
FDP.US	Fresh Del Monte Produce Inc	20240327	25.61	26.03	25.59	26.03	196398	26.03	up	up	correct
FDS.US	FactSet Research Systems Inc	20240327	447.45	447.71	443.18	447.38	312566	447.38	down	down	correct
FDX.US	FedEx Corporation	20240327	289.81	289.81	284.3	287.88	1786587	287.88	down	up	incorrect
FE.US	FirstEnergy Corp	20240327	38.05	38.55	37.95	38.46	3799670	38.46	up	down	incorrect
FEDU.US	Four Seasons Education (Cayman) Inc	20240327	10.79	10.79	10.79	10.79	123	10.79
FEI.US	First Trust MLP and Energy Income Fund	20240327	9.47	9.59	9.47	9.57	63800	9.57	up	down	incorrect
FENG.US	Phoenix New Media Limited	20240327	1.65	1.7	1.62	1.62	9945	1.62	down	up	incorrect
FERG.US	Ferguson plc	20240327	221.33	221.56	218.515	218.95	891961	218.95	down	up	incorrect
FET.US	Forum Energy Technologies Inc	20240327	18.881	18.95	18.67	18.87	27463	18.87	down	up	incorrect
FF.US	FutureFuel Corp	20240327	8	8.11	7.95	8.06	436786	8.06	up	down	incorrect
FFA.US	First Trust Enhanced Equity Income Fund	20240327	18.71	18.85	18.64	18.84	31300	18.84	up	down	incorrect
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20240327	14.81	14.88	14.69	14.73	215600	14.73	down	down	correct
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20240327	3.7	3.76	3.7	3.75	56800	3.75	up	up	correct
FHI.US	Federated Hermes Inc	20240327	35.82	36.065	35.45	35.61	648069	35.61	down	down	correct
FHN.US	PE	20240327	23.24	23.4	23.21	23.38	6856	23.38	up	up	correct
FICO.US	Fair Isaac Corporation	20240327	1292	1307.98	1255.02	1258.51	144687	1258.51	down	down	correct
FIF.US	First Trust Energy Infrastructure Fund	20240327	17.84	17.94	17.81	17.9	34600	17.9	up	up	correct
FIGS.US	FIGS Inc.	20240327	4.83	5.01	4.815	4.97	3094869	4.97	up	up	correct
FINS.US	Angel Oak Financial Strategies Income Term Trust	20240327	12.46	12.46	12.34	12.44	21927	12.44	down	down	correct
FINV.US	FinVolution Group	20240327	4.9	4.955	4.9	4.92	396982	4.92	up	up	correct
FIS.US	Fidelity National Information Services Inc	20240327	73	73.58	72.32	73.46	7273768	73.46	up	up	correct
FIX.US	Comfort Systems USA Inc	20240327	322.42	322.42	315.6538	317.96	251044	317.96	down	down	correct
FL.US	Foot Locker Inc	20240327	27.27	28.84	27.225	28.51	4919640	28.51	up	up	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20240327	15.4	15.46	15.39	15.4	29100	15.4
FLNG.US	FLEX LNG Ltd	20240327	25.11	25.25	25.03	25.22	249443	25.22	up	up	correct
FLO.US	Flowers Foods Inc	20240327	23.43	23.75	23.4	23.72	1561545	23.72	up	up	correct
FLOW.US	SPX FLOW Inc	20240327	31.19	31.44	31.19	31.44	700	31.44	up	up	correct
FLR.US	Fluor Corporation	20240327	41.6	42.06	41.28	41.91	1479117	41.91	up	up	correct
FLS.US	Flowserve Corporation	20240327	45.63	45.886	45.475	45.73	1498681	45.73	up	up	correct
FMC.US	FMC Corporation	20240327	62.12	63.105	62.03	62.7	1299811	62.7	up	up	correct
FMN.US	Federated Premier Municipal Income Fund	20240327	11.06	11.1	11.02	11.07	26600	11.07	up	up	correct
FMS.US	Fresenius Medical Care AG & Co. KGaA	20240327	18.99	19.38	18.99	19.36	300205	19.36	up	up	correct
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20240327	130.8	131.065	129.82	130.25	370566	130.25	down	down	correct
FMY.US	First Trust Mortgage Income Fund	20240327	11.97	12.1	11.92	12.1	6100	12.1	up	up	correct
FN.US	Fabrinet	20240327	189.56	191.53	186.21	191.37	426759	191.37	up	up	correct
FNA.US	Paragon 28 Inc.	20240327	10.35	12.07	10.27	11.91	1090587	11.91	up	up	correct
FND.US	Floor & Decor Holdings Inc	20240327	130.5	131.755	128.17	129.65	1091923	129.65	down	down	correct
FNF.US	Fidelity National Financial Inc	20240327	51.19	51.98	51.1	51.96	994141	51.96	up	up	correct
FNV.US	Franco	20240327	113.87	117.64	113.77	117.29	492663	117.29	up	up	correct
FOA.US	Finance Of America Companies Inc	20240327	0.6761	0.7199	0.6751	0.697	64797	0.697	up	up	correct
FOF.US	Cohen & Steers Closed	20240327	11.61	11.67	11.61	11.64	44900	11.64	up	down	incorrect
FOR.US	Forestar Group Inc	20240327	37.42	40.46	37.11	39.43	555549	39.43	up	down	incorrect
FOUR.US	Shift4 Payments Inc	20240327	68.08	68.08	65.06	65.6	1999420	65.6	down	up	incorrect
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20240327	17.79	17.89	17.76	17.87	157500	17.87	up	down	incorrect
FPH.US	Five Point Holdings LLC	20240327	3.217	3.22	3.05	3.09	199671	3.09	down	up	incorrect
FPI.US	Farmland Partners Inc	20240327	10.9	10.97	10.87	10.96	246767	10.9	up	down	incorrect
FPL.US	First Trust New Opportunities MLP & Energy Fund	20240327	7.47	7.55	7.47	7.55	43200	7.55	up	down	incorrect
FR.US	First Industrial Realty Trust Inc	20240327	50.98	52.08	50.98	52.07	621833	52.07	up	down	incorrect
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20240327	13.03	13.05	12.93	12.99	126900	12.99	down	down	correct
FRO.US	Frontline Ltd	20240327	22.77	23.29	22.75	23.28	1406074	23.28	up	up	correct
FRT.US	PC	20240327	22.64	22.64	22.4	22.45	34305	22.1375	down	down	correct
FSK.US	FS KKR Capital Corp	20240327	18.9	18.95	18.84	18.95	1297547	18.95	up	up	correct
FSLY.US	Fastly Inc	20240327	12.79	12.81	12.467	12.63	2478544	12.63	down	down	correct
FSM.US	Fortuna Silver Mines Inc	20240327	3.49	3.63	3.4802	3.62	2891851	3.62	up	up	correct
FSR.US	Fisker Inc	20240327	0.0285	0.031	0.02	0.0205	132070203	0.0205	down	down	correct
FSS.US	Federal Signal Corporation	20240327	83.98	84.8	83.28	84.54	364139	84.54	up	up	correct
FT.US	Franklin Universal Trust	20240327	6.51	6.6	6.51	6.6	67800	6.6	up	down	incorrect
FTHY.US	First Trust High Yield Opportunities 2027 Term Fund	20240327	14.5	14.55	14.481	14.54	106600	14.54	up	down	incorrect
FTI.US	TechnipFMC plc	20240327	25.43	25.51	24.785	25.33	4305598	25.33	down	up	incorrect
FTK.US	Flotek Industries Inc	20240327	3.65	3.725	3.63	3.71	30098	3.71	up	down	incorrect
FTS.US	Fortis Inc	20240327	38.95	39.3799	38.95	39.37	879889	39.37	up	down	incorrect
FTV.US	Fortive Corporation	20240327	85.37	86.125	85.3	86.02	1224149	86.02	up	down	incorrect
FUBO.US	fuboTV Inc	20240327	1.54	1.56	1.51	1.56	5122511	1.56	up	down	incorrect
FUL.US	H.B. Fuller Company	20240327	81.06	82.87	81.06	82.58	642118	82.58	up	down	incorrect
FUN.US	Cedar Fair L.P	20240327	41.59	42.25	41.27	41.47	103291	41.47	down	up	incorrect
FVRR.US	Fiverr International Ltd	20240327	21.04	21.37	20.65	21.24	1191768	21.24	up	down	incorrect
FXLV.US	F45 Training Holdings Inc.	20240327	0.149	0.149	0.149	0.149	154703	0.149
G.US	Genpact Limited	20240327	32.48	32.83	32.435	32.76	1976344	32.76	up	up	correct
GAB.US	The Gabelli Equity Trust Inc	20240327	5.52	5.55	5.48	5.55	594800	5.55	up	up	correct
GAM.US	PB	20240327	25.14	25.22	25.14	25.22	9653	25.22	up	up	correct
GATO.US	Gatos Silver Inc	20240327	8.07	8.32	8.07	8.17	250063	8.17	up	up	correct
GATX.US	GATX Corporation	20240327	132.49	134.07	132.09	133.93	110761	133.93	up	up	correct
GB.US	Global Blue Group Holding AG	20240327	5.08	5.13	4.95	5.01	15026	5.01	down	down	correct
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20240327	16.48	16.5	16.35	16.4	58200	16.4	down	down	correct
GBX.US	The Greenbrier Companies Inc	20240327	51.48	51.94	50.83	51.94	196871	51.94	up	up	correct
GCI.US	Gannett Co Inc	20240327	2.23	2.34	2.22	2.33	654933	2.33	up	up	correct
GCO.US	Genesco Inc	20240327	26.24	27.14	26.24	27.13	142100	27.13	up	up	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20240327	3.68	3.71	3.68	3.71	43900	3.71	up	up	correct
GD.US	General Dynamics Corporation	20240327	279.56	281.93	278.945	281.9	746031	281.9	up	up	correct
GDDY.US	GoDaddy Inc	20240327	122.42	122.83	120.93	122.08	809177	122.08	down	down	correct
GDL.US	The GDL Fund	20240327	7.92	7.96	7.92	7.93	3500	7.93	up	up	correct
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20240327	12.4	12.47	12.39	12.44	57000	12.44	up	up	correct
GDOT.US	Green Dot Corporation	20240327	8.96	9.24	8.96	9.18	539373	9.18	up	up	correct
GDV.US	The Gabelli Dividend & Income Trust	20240327	22.65	22.78	22.63	22.74	166400	22.74	up	up	correct
GE.US	General Electric Company	20240327	175.02	180.36	174.68	180.12	10061020	180.12	up	up	correct
GEF.US	Greif Inc	20240327	67.02	68.56	67.02	68.54	142994	68.54	up	up	correct
GEL.US	Genesis Energy L.P	20240327	10.99	11.01	10.8	10.98	218067	10.98	down	down	correct
GENI.US	Genius Sports Limited	20240327	5.76	5.81	5.63	5.65	1907507	5.65	down	down	correct
GEO.US	The GEO Group Inc	20240327	14.6	14.62	14.12	14.21	2450910	14.21	down	down	correct
GES.US	Guess' Inc	20240327	30.63	31.26	30.59	31.2	1232592	31.2	up	up	correct
GF.US	The New Germany Fund Inc	20240327	8.65	8.69	8.65	8.68	51900	8.68	up	up	correct
GFF.US	Griffon Corporation	20240327	73.68	74.32	72.66	72.75	310527	72.75	down	down	correct
GFI.US	Gold Fields Limited	20240327	15.51	15.74	15.41	15.61	3029746	15.61	up	up	correct
GFL.US	GFL Environmental Inc	20240327	33.87	34.9	33.45	34.89	1296959	34.89	up	up	correct
GGB.US	Gerdau S.A	20240327	4.27	4.43	4.26	4.39	5605107	4.39	up	up	correct
GGG.US	Graco Inc	20240327	93.87	94.34	93.13	94.17	564238	94.17	up	up	correct
GGM.US	Guggenheim Credit Allocation Fund	20240327	27.18	27.3	27.18	27.3	400	27.3	up	up	correct
GGT.US	The Gabelli Multimedia Trust Inc	20240327	5.66	5.68	5.6	5.66	32000	5.66
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20240327	11.89	11.94	11.88	11.93	8900	11.93	up	up	correct
GHC.US	Graham Holdings Company	20240327	751.6	755.81	750.88	755.81	11208	755.81	up	up	correct
GHG.US	GreenTree Hospitality Group Ltd	20240327	3.11	3.1399	3.06	3.06	7365	3.06	down	down	correct
GHLD.US	Guild Holdings Company	20240327	14.8	14.8	14.75	14.75	8009	14.75	down	down	correct
GHM.US	Graham Corporation	20240327	26.64	27.45	26.64	26.92	52743	26.92	up	up	correct
GHY.US	PGIM Global High Yield Fund Inc	20240327	11.98	11.99	11.92	11.95	140000	11.95	down	down	correct
GIB.US	CGI Inc	20240327	110	110.055	109.13	109.94	195622	109.94	down	down	correct
GIC.US	Global Industrial Company	20240327	45.18	45.36	44.68	45	99756	45	down	down	correct
GIL.US	Gildan Activewear Inc	20240327	36.84	36.91	36.4	36.61	420095	36.61	down	down	correct
GIS.US	General Mills Inc	20240327	68.47	69.72	68.47	69.66	5332191	69.66	up	up	correct
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20240327	8.68	8.84	8.67	8.84	2000	8.84	up	up	correct
GJO.US	Strats Trust Wal Mart Stores Inc. STRT CTF 05	20240327	25.45	25.45	25	25	1300	25	down	down	correct
GJP.US	STRATS Trust For Dominion Resources Inc. Securities Series 2005	20240327	24.8	24.8	24.8	24.8	0	24.8
GJR.US	Strats Trust For Procter & Gambel Security CTF 2006	20240327	25.2	25.2	25.2	25.2	0	25.2
GJS.US	STRATS Trust for Goldman Sachs Group Securities Series 2006	20240327	22.6	22.6	22.6	22.6	200	22.6
GJT.US	Strats(SM) Trust For Allstate Corp Securities Series 2006	20240327	22.89	22.89	22.89	22.89	300	22.89
GKOS.US	Glaukos Corporation	20240327	90.49	92.71	89.615	92.69	452668	92.69	up	up	correct
GL.US	PD	20240327	21.16	21.16	20.6901	21.05	9733	21.05	down	down	correct
GLOB.US	Globant S.A	20240327	200.98	204.86	200.19	204.79	510142	204.79	up	up	correct
GLOG.US	PA	20240327	25.39	25.8416	25.39	25.8416	3202	25.8416	up	up	correct
GLOP.US	PC	20240327	25.0908	25.0908	25.0908	25.0908	812	25.0908
GLP.US	PB	20240327	26.2	26.25	26.2	26.24	4222	26.24	up	up	correct
GLT.US	Glatfelter Corporation	20240327	1.75	1.91	1.75	1.9	342535	1.9	up	up	correct
GLW.US	Corning Incorporated	20240327	32.5	33.04	32.38	33.02	4027031	33.02	up	up	correct
GM.US	General Motors Company	20240327	44.06	44.81	44.05	44.59	22172119	44.59	up	up	correct
GME.US	GameStop Corp	20240327	13.05	13.72	12.8	13.17	17871311	13.17	up	up	correct
GMED.US	Globus Medical Inc	20240327	52	53.26	51.88	53.06	874390	53.06	up	up	correct
GMRE.US	PA	20240327	24.99	25.25	24.9739	25.16	5342	25.16	up	up	correct
GMS.US	GMS Inc	20240327	97.53	97.53	96.2075	96.85	402599	96.85	down	down	correct
GNK.US	Genco Shipping & Trading Limited	20240327	19.91	20.17	19.84	20.14	502316	20.14	up	up	correct
GNL.US	PB	20240327	20.15	20.15	19.8	19.8	6273	19.8	down	down	correct
GNRC.US	Generac Holdings Inc	20240327	119.99	124.87	119.1109	124.59	1035642	124.59	up	up	correct
GNT.US	PA	20240327	22.55	22.55	22.55	22.55	808	22.55
GNW.US	Genworth Financial Inc	20240327	6.31	6.41	6.3	6.4	1454702	6.4	up	down	incorrect
GOF.US	Guggenheim Strategic Opportunities Fund	20240327	14.07	14.23	14.07	14.22	554900	14.22	up	down	incorrect
GOLD.US	Barrick Gold Corporation	20240327	15.62	16.21	15.61	16.21	28034300	16.21	up	down	incorrect
GOLF.US	Acushnet Holdings Corp	20240327	65.66	66.39	65.21	66.34	283914	66.34	up	down	incorrect
GOOS.US	Canada Goose Holdings Inc	20240327	11.18	11.925	11.18	11.66	2215090	11.66	up	down	incorrect
GOTU.US	Gaotu Techedu Inc	20240327	6.87	6.89	6.7	6.74	2297614	6.74	down	up	incorrect
GPC.US	Genuine Parts Company	20240327	153.21	155.26	152.95	155.19	754901	155.19	up	down	incorrect
GPI.US	Group 1 Automotive Inc	20240327	286.53	291.02	286.53	290.61	92417	290.61	up	up	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20240327	24.7	24.7	24.41	24.59	9000	24.59	down	down	correct
GPK.US	Graphic Packaging Holding Company	20240327	28.95	29.28	28.88	29.09	2976853	29.09	up	up	correct
GPMT.US	Granite Point Mortgage Trust Inc	20240327	4.85	4.97	4.81	4.87	1059244	4.72	up	up	correct
GPN.US	Global Payments Inc	20240327	134.85	135.33	128.3	131.77	3161140	131.77	down	down	correct
GPOR.US	Gulfport Energy Corporation	20240327	156.7	160.12	155.01	159.88	215878	159.88	up	up	correct
GPRK.US	GeoPark Limited	20240327	9.34	9.48	9.34	9.46	399827	9.46	up	up	correct
GPS.US	The Gap Inc	20240327	27.81	27.81	27.12	27.29	7485200	27.29	down	down	correct
GRC.US	The Gorman	20240327	38.78	39.35	38.625	39.31	48929	39.31	up	up	correct
GRP.US	UN	20240327	56	56.39	55.99	56.05	56253	56.05	up	up	correct
GRX.US	The Gabelli Healthcare & Wellness Trust	20240327	10.1	10.2	10.07	10.2	33700	10.2	up	up	correct
GS.US	The Goldman Sachs Group Inc	20240327	409.62	415.49	408.37	415.25	2353629	415.25	up	up	correct
GSBD.US	Goldman Sachs BDC Inc	20240327	14.98	15.05	14.79	14.96	991596	14.96	down	down	correct
GSK.US	GlaxoSmithKline plc	20240327	42.58	43.03	42.51	42.99	2076567	42.99	up	up	correct
GSL.US	PB	20240327	25.81	25.94	25.7	25.71	9220	25.71	down	down	correct
GTES.US	Gates Industrial Corporation plc	20240327	17.66	17.74	17.6	17.74	2620593	17.74	up	up	correct
GTLS.US	Chart Industries Inc	20240327	164.87	167.1	163.2	165.31	513562	165.31	up	up	correct
GTN.US	Gray Television Inc	20240327	6.09	6.23	6.04	6.22	1791694	6.22	up	up	correct
GTNA.US	Gray Television Inc	20240327	7.85	7.85	7.85	7.85	230	7.85
GTY.US	Getty Realty Corp	20240327	26.48	26.93	26.48	26.83	336137	26.83	up	up	correct
GUG.US	GUG	20240327	14.77	14.77	14.65	14.76	54200	14.76	down	down	correct
GUT.US	The Gabelli Utility Trust	20240327	5.46	5.54	5.46	5.49	127600	5.49	up	up	correct
GVA.US	Granite Construction Incorporated	20240327	57.16	57.42	56.1	57.36	290107	57.36	up	down	incorrect
GWRE.US	Guidewire Software Inc	20240327	116.89	117.25	115.05	115.41	691416	115.41	down	up	incorrect
GWW.US	W.W. Grainger Inc	20240327	1010.74	1021.22	1007.14	1020.17	172262	1020.17	up	down	incorrect
H.US	Hyatt Hotels Corporation	20240327	160.5	161.06	159.32	160.84	384588	160.84	up	down	incorrect
HAE.US	Haemonetics Corporation	20240327	82.39	84.16	82.3	84.09	298230	84.09	up	down	incorrect
HAL.US	Halliburton Company	20240327	38.23	38.85	38.15	38.83	3537725	38.83	up	up	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20240327	27.11	28	27.08	27.99	1035709	27.99	up	up	correct
HAYW.US	Hayward Holdings Inc	20240327	15.13	15.53	15.035	15.51	1391845	15.51	up	up	correct
HBB.US	Hamilton Beach Brands Holding Company	20240327	23.15	24.58	22.77	24.58	57452	24.58	up	up	correct
HBI.US	Hanesbrands Inc	20240327	5.44	5.6	5.4075	5.6	5574454	5.6	up	up	correct
HBM.US	Hudbay Minerals Inc	20240327	6.75	6.92	6.69	6.92	1795286	6.92	up	up	correct
HCA.US	HCA Healthcare Inc	20240327	331.02	332.58	329.46	331.69	1031976	331.69	up	up	correct
HCC.US	Warrior Met Coal Inc	20240327	59.76	62.38	59.0701	62.07	1114409	62.07	up	up	correct
HCI.US	HCI Group Inc	20240327	119.62	119.62	115.4	115.53	142871	115.53	down	up	incorrect
HCXY.US	Hercules Capital Inc	20240327	24.98	25	24.98	25	300	25	up	down	incorrect
HD.US	The Home Depot Inc	20240327	380.85	386.3199	380.74	385.89	2536661	385.89	up	down	incorrect
HDB.US	HDFC Bank Limited	20240327	55.32	56	55.06	55.65	2385448	55.65	up	down	incorrect
HE.US	Hawaiian Electric Industries Inc	20240327	10.92	11.09	10.91	10.99	2006338	10.99	up	down	incorrect
HEI.US	HEICO Corporation	20240327	192.17	194.5	190.88	194.43	329742	194.43	up	down	incorrect
HEQ.US	John Hancock Hedged Equity & Income Fund	20240327	10.31	10.35	10.28	10.35	36400	10.35	up	up	correct
HES.US	Hess Corporation	20240327	149.48	150.84	149.31	150.55	2132660	150.55	up	up	correct
HESM.US	Hess Midstream LP	20240327	35.53	35.84	35.46	35.83	861873	35.83	up	up	correct
HFRO.US	PA	20240327	19.75	19.9	19.585	19.73	8801	19.73	down	down	correct
HGLB.US	Highland Global Allocation Fund	20240327	7.55	7.63	7.53	7.6	58800	7.6	up	up	correct
HGV.US	Hilton Grand Vacations Inc	20240327	47.78	47.81	46.955	47.75	914843	47.75	down	down	correct
HI.US	Hillenbrand Inc	20240327	49.99	50.1699	49.665	49.86	252637	49.86	down	down	correct
HIG.US	The Hartford Financial Services Group Inc	20240327	101.35	102.53	101.28	102.3	1811230	102.3	up	up	correct
HII.US	Huntington Ingalls Industries Inc	20240327	291.6	292.86	288.86	289.75	754195	289.75	down	down	correct
HIO.US	Western Asset High Income Opportunity Fund Inc	20240327	3.97	3.98	3.93	3.94	372300	3.94	down	down	correct
HIPO.US	Hippo Holdings Inc	20240327	18	18.31	17.9	18.21	82415	18.21	up	up	correct
HIW.US	Highwoods Properties Inc	20240327	25.06	25.99	25.06	25.93	997104	25.93	up	up	correct
HIX.US	Western Asset High Income Fund II Inc	20240327	4.44	4.45	4.43	4.45	268700	4.45	up	up	correct
HL.US	PB	20240327	53.46	53.46	51.75	51.75	879	51.75	down	down	correct
HLF.US	Herbalife Nutrition Ltd	20240327	9.4	9.54	9.32	9.47	1365988	9.47	up	up	correct
HLI.US	Houlihan Lokey Inc	20240327	125.34	128.28	125.175	127.88	332663	127.88	up	up	correct
HLIO.US	Helios Technologies Inc.	20240327	42.92	43.37	42.7	42.85	152097	42.85	down	down	correct
HLT.US	Hilton Worldwide Holdings Inc	20240327	214.17	215.14	212.34	214.34	1225204	214.34	up	up	correct
HLX.US	Helix Energy Solutions Group Inc	20240327	10.72	10.89	10.67	10.82	1477121	10.82	up	up	correct
HMC.US	Honda Motor Co. Ltd	20240327	37.3	37.34	37.06	37.32	1217901	37.32	up	up	correct
HMN.US	Horace Mann Educators Corporation	20240327	36.23	36.98	36.17	36.62	282124	36.62	up	up	correct
HMY.US	Harmony Gold Mining Company Limited	20240327	7.86	8.09	7.8406	8.02	4558993	8.02	up	up	correct
HNI.US	HNI Corporation	20240327	45.1	45.35	44.96	45.11	164716	45.11	up	down	incorrect
HOG.US	Harley	20240327	43.02	43.68	42.95	43.66	1456272	43.66	up	down	incorrect
HOMB.US	Home Bancshares Inc. (Conway AR)	20240327	23.76	24.57	23.66	24.54	1302428	24.54	up	down	incorrect
HOV.US	Hovnanian Enterprises Inc	20240327	145.09	153.35	142.14	153.06	86002	153.06	up	up	correct
HP.US	Helmerich & Payne Inc	20240327	41.52	42.3	41.52	42.23	812602	42.23	up	up	correct
HPE.US	Hewlett Packard Enterprise Company	20240327	17.77	17.8	17.41	17.67	9727136	17.67	down	down	correct
HPF.US	John Hancock Preferred Income Fund II	20240327	16.58	16.6	16.47	16.56	38000	16.56	down	down	correct
HPI.US	John Hancock Preferred Income Fund	20240327	16.75	16.78	16.51	16.67	50500	16.67	down	down	correct
HPQ.US	HP Inc	20240327	30.19	30.2	29.725	30.12	6441024	30.12	down	down	correct
HPS.US	John Hancock Preferred Income Fund III	20240327	15.4	15.44	15.12	15.27	104500	15.27	down	up	incorrect
HQH.US	Tekla Healthcare Investors	20240327	16.72	16.85	16.64	16.82	130300	16.82	up	down	incorrect
HQL.US	Tekla Life Sciences Investors	20240327	13.62	13.65	13.51	13.65	74400	13.65	up	down	incorrect
HR.US	Healthcare Realty Trust Incorporated	20240327	13.49	13.95	13.45	13.94	2710661	13.94	up	down	incorrect
HRB.US	H&R Block Inc	20240327	47.64	48.7	47.64	48.66	755403	48.66	up	down	incorrect
HRI.US	Herc Holdings Inc	20240327	169.26	170.43	167.03	170	188171	170	up	up	correct
HRL.US	Hormel Foods Corporation	20240327	34.49	34.86	34.49	34.85	3724969	34.85	up	up	correct
HRT.US	HireRight Holdings Corporation	20240327	14.27	14.27	14.26	14.27	307281	14.27
HRTG.US	Heritage Insurance Holdings Inc	20240327	10.74	10.88	10.415	10.5	400705	10.5	down	down	correct
HSBC.US	HSBC Holdings plc	20240327	39.05	39.1601	38.94	38.99	2310564	38.99	down	down	correct
HSY.US	The Hershey Company	20240327	191.94	194.5	191.92	193.71	1446089	193.71	up	up	correct
HTD.US	John Hancock Tax	20240327	19.28	19.5	19.23	19.5	89200	19.5	up	up	correct
HTFB.US	Horizon Technology Finance Corporation	20240327	23.75	23.75	23.75	23.75	300	23.75
HTGC.US	Hercules Capital Inc	20240327	18.34	18.39	18.23	18.37	985587	18.37	up	up	correct
HTH.US	Hilltop Holdings Inc	20240327	30.38	31.08	30.38	31.07	196746	31.07	up	up	correct
HTY.US	John Hancock Investments	20240327	5.2	5.22	5.17	5.22	27300	5.22	up	up	correct
HTZ.US	Hertz Global Holdings Inc Common Stock	20240327	7.91	8.1	7.855	8.09	4046132	8.09	up	up	correct
HUBB.US	Hubbell Incorporated	20240327	414.75	415.79	409.401	413.86	275160	413.86	down	down	correct
HUBS.US	HubSpot Inc	20240327	636.09	637.91	609.56	623.33	441363	623.33	down	down	correct
HUM.US	Humana Inc	20240327	349.58	351.185	347.6622	349.5	1000315	349.5	down	down	correct
HUN.US	Huntsman Corporation	20240327	25.54	25.91	25.54	25.9	2381515	25.9	up	up	correct
HUYA.US	HUYA Inc	20240327	4.36	4.51	4.35	4.45	1382851	4.45	up	up	correct
HVT.US	Haverty Furniture Companies Inc	20240327	32.41	33.265	32.41	33.06	59763	33.06	up	up	correct
HWM.US	Howmet Aerospace Inc	20240327	68.07	68.28	67.495	68.08	2345987	68.08	up	up	correct
HXL.US	Hexcel Corporation	20240327	72.9	73.26	72.2	72.8	763437	72.8	down	down	correct
HY.US	Hyster	20240327	61.06	62.96	60.61	62.93	65441	62.93	up	up	correct
HYB.US	The New America High Income Fund Inc	20240327	7.27	7.29	7.24	7.27	37800	7.27
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20240327	11.92	11.93	11.91	11.92	44900	11.92
HYT.US	BlackRock Corporate High Yield Fund Inc	20240327	9.83	9.85	9.79	9.85	346200	9.85	up	up	correct
HZO.US	MarineMax Inc	20240327	31.66	32.6	31.6	32.41	200471	32.41	up	up	correct
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20240327	6.29	6.31	6.29	6.3	24700	6.3	up	up	correct
IAG.US	IAMGOLD Corporation	20240327	3.1	3.19	3.1	3.19	6647841	3.19	up	up	correct
IBM.US	International Business Machines Corporation	20240327	189.6	190.96	188.6	190.8	3693305	190.8	up	up	correct
IBN.US	ICICI Bank Limited	20240327	26.03	26.2	25.85	25.97	5778927	25.97	down	down	correct
IBP.US	Installed Building Products Inc	20240327	257.17	257.9	253.4422	255.38	182804	255.38	down	down	correct
ICD.US	Independence Contract Drilling Inc	20240327	2	2.14	1.88	1.92	258879	1.92	down	down	correct
ICE.US	Intercontinental Exchange Inc	20240327	138.16	138.47	136.04	136.98	2050604	136.98	down	down	correct
ICL.US	ICL Group Ltd	20240327	5.27	5.39	5.27	5.36	740799	5.36	up	up	correct
IDA.US	IDACORP Inc	20240327	91.08	92.46	91.08	92.44	684138	92.44	up	up	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20240327	10.33	10.4	10.33	10.4	43500	10.4	up	up	correct
IDT.US	IDT Corporation	20240327	38.4	38.45	37.86	37.87	51930	37.87	down	down	correct
IEX.US	IDEX Corporation	20240327	243.73	245.22	242.165	245.09	320342	245.09	up	up	correct
IFF.US	International Flavors & Fragrances Inc.	20240327	82.26	85.68	81.6521	85.64	3319346	85.64	up	up	correct
IFN.US	The India Fund Inc	20240327	19.95	20.18	19.94	20.15	136700	20.15	up	up	correct
IFS.US	Intercorp Financial Services Inc	20240327	25.82	25.91	23.88	23.9	242645	23.9	down	down	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20240327	8.89	8.97	8.89	8.96	45300	8.96	up	up	correct
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20240327	5.26	5.29	5.25	5.27	207200	5.27	up	up	correct
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20240327	17.19	17.34	17.17	17.27	21300	17.27	up	up	correct
IGR.US	CBRE Clarion Global Real Estate Income Fund	20240327	5.23	5.28	5.21	5.26	425000	5.26	up	up	correct
IGT.US	International Game Technology PLC	20240327	21.53	22.17	21.51	22.16	1041300	22.16	up	up	correct
IH.US	iHuman Inc	20240327	1.7	1.77	1.68	1.7	36783	1.7
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20240327	5.23	5.27	5.23	5.24	92900	5.24	up	up	correct
IHG.US	InterContinental Hotels Group PLC	20240327	106.42	106.62	105.565	106.62	120321	106.62	up	up	correct
IHTA.US	Invesco High Income 2024 Target Term Fund	20240327	7.54	7.54	7.49	7.49	44200	7.49	down	down	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20240327	22.69	22.73	22.66	22.71	72000	22.71	up	up	correct
IIIN.US	Insteel Industries Inc	20240327	37.38	38.01	37.38	37.82	55988	37.82	up	up	correct
IIM.US	Invesco Value Municipal Income Trust	20240327	11.84	11.9	11.82	11.9	74300	11.9	up	up	correct
IIPR.US	PA	20240327	27.5	27.82	27.5	27.82	569	27.82	up	up	correct
IMAX.US	IMAX Corporation	20240327	15.8	16.16	15.77	16.16	452410	16.16	up	up	correct
INFA.US	Informatica Inc.	20240327	36.27	36.3899	34.73	35.51	1421919	35.51	down	down	correct
INFY.US	Infosys Limited	20240327	17.83	17.84	17.68	17.79	6074800	17.79	down	down	correct
ING.US	ING Groep N.V	20240327	16.21	16.27	16.14	16.26	2485117	16.26	up	up	correct
INGR.US	Ingredion Incorporated	20240327	118.1	118.63	117.6201	118.1	367573	117.32
INN.US	Summit Hotel Properties Inc	20240327	6.39	6.52	6.37	6.47	696810	6.47	up	up	correct
INSI.US	Insight Select Income Fund	20240327	16.35	16.76	16.35	16.58	8400	16.58	up	up	correct
INSP.US	Inspire Medical Systems Inc	20240327	210	214.94	208	213.5	397135	213.5	up	up	correct
INST.US	Instructure Holdings Inc	20240327	20.54	21.25	20.39	21.2	432064	21.2	up	up	correct
INVH.US	Invitation Homes Inc	20240327	34.27	34.945	34.21	34.9	2748972	34.9	up	up	correct
IP.US	International Paper Company	20240327	38.07	39.4	37.41	39.39	10984370	39.39	up	up	correct
IPG.US	The Interpublic Group of Companies Inc	20240327	32.16	32.87	32.14	32.77	3506748	32.77	up	up	correct
IPI.US	Intrepid Potash Inc	20240327	19	20.485	18.865	20.4	153277	20.4	up	down	incorrect
IQI.US	Invesco Quality Municipal Income Trust	20240327	9.66	9.68	9.6	9.65	86300	9.65	down	up	incorrect
IQV.US	IQVIA Holdings Inc	20240327	250.32	252.7	249.045	252.57	747004	252.57	up	down	incorrect
IR.US	Ingersoll Rand Inc	20240327	94.8	95.41	93.8	95.26	2460776	95.26	up	down	incorrect
IRM.US	Iron Mountain Incorporated	20240327	78.77	80.17	78.635	80.14	1203136	80.14	up	up	correct
IRRX.US	UN	20240327	10.1	10.1	10.1	10.1	0	10.1
IRT.US	Independence Realty Trust Inc	20240327	15.81	16.025	15.77	16.01	1185000	16.01	up	up	correct
ISD.US	PGIM High Yield Bond Fund Inc	20240327	13.01	13.07	13.01	13.06	115400	13.06	up	up	correct
IT.US	Gartner Inc	20240327	479.06	481.65	476.49	480.84	299654	480.84	up	up	correct
ITGR.US	Integer Holdings Corporation	20240327	112.55	115.315	112.55	115.06	244076	115.06	up	down	incorrect
ITT.US	ITT Inc	20240327	137.86	137.8608	135.69	136.85	454879	136.85	down	up	incorrect
ITUB.US	Itaú Unibanco Holding S.A	20240327	6.88	6.96	6.85	6.94	8436466	6.9364	up	down	incorrect
ITW.US	Illinois Tool Works Inc	20240327	265.78	268.28	265.56	268.21	886953	268.21	up	down	incorrect
IVR.US	PC	20240327	23.23	23.235	23.0049	23.23	9846	23.23
IVT.US	Inventrust Properties Corp	20240327	24.75	25.38	24.65	25.38	446798	25.38	up	up	correct
IVZ.US	Invesco Ltd	20240327	16.23	16.46	16.17	16.45	3385239	16.45	up	up	correct
IX.US	ORIX Corporation	20240327	110.11	110.6	109.46	110.26	16484	110.26	up	up	correct
J.US	Jacobs Engineering Group Inc	20240327	151.42	153.01	151.34	152.93	600380	152.93	up	up	correct
JBGS.US	JBG SMITH Properties	20240327	16.05	16.395	16.01	16.26	1492808	16.26	up	up	correct
JBK.US	Corporate Backed Trust Certificates Goldman Sachs Capital I Securities	20240327	26.75	26.8	25.94	26.75	8000	26.75
JBL.US	Jabil Inc	20240327	133.55	136.21	132.44	135.94	1023621	135.94	up	up	correct
JBT.US	John Bean Technologies Corporation	20240327	101.25	104.87	101.25	104.56	169154	104.56	up	up	correct
JCE.US	Nuveen Core Equity Alpha Fund	20240327	13.87	13.98	13.87	13.95	62900	13.95	up	up	correct
JCI.US	Johnson Controls International plc	20240327	64.37	64.88	64.095	64.87	4126073	64.87	up	up	correct
JEF.US	Jefferies Financial Group Inc	20240327	45.54	46.2	45.45	46.13	1586388	46.13	up	up	correct
JELD.US	JELD	20240327	20.58	20.71	20.35	20.58	464975	20.58
JEQ.US	Aberdeen Japan Equity Fund Inc	20240327	6.24	6.27	6.22	6.25	24900	6.25	up	up	correct
JFR.US	Nuveen Floating Rate Income Fund	20240327	8.69	8.74	8.69	8.72	350200	8.72	up	up	correct
JGH.US	Nuveen Global High Income Fund	20240327	12.71	12.94	12.71	12.92	90500	12.92	up	up	correct
JHG.US	Janus Henderson Group plc	20240327	32.4	32.98	32.345	32.98	1880089	32.98	up	up	correct
JHI.US	John Hancock Investors Trust	20240327	13.22	13.22	13.13	13.17	13900	13.17	down	down	correct
JHS.US	John Hancock Income Securities Trust	20240327	11.14	11.16	11.11	11.16	10700	11.16	up	up	correct
JHX.US	James Hardie Industries plc	20240327	39.74	39.9	39.31	39.83	48690	39.83	up	up	correct
JILL.US	J.Jill Inc	20240327	31.41	32.3	30.5	30.83	343003	30.83	down	down	correct
JKS.US	JinkoSolar Holding Co. Ltd	20240327	22.51	24.84	22.51	24.74	1174578	24.74	up	up	correct
JLL.US	Jones Lang LaSalle Incorporated	20240327	192.92	194.54	191.93	193.88	190591	193.88	up	up	correct
JLS.US	Nuveen Mortgage and Income Fund	20240327	17.7	17.85	17.7	17.85	15000	17.85	up	up	correct
JMIA.US	Jumia Technologies AG	20240327	5.06	5.3099	4.92	5.17	3526899	5.17	up	up	correct
JMM.US	Nuveen Multi	20240327	6.07	6.1	6.07	6.1	12600	6.1	up	up	correct
JNJ.US	Johnson & Johnson	20240327	155.99	158.22	155.44	157.96	8461600	157.96	up	up	correct
JNPR.US	Juniper Networks Inc	20240327	37.1	37.29	37.01	37.28	3202473	37.28	up	up	correct
JOBY.US	WT	20240327	0.75	0.78	0.75	0.78	3007	0.78	up	up	correct
JOE.US	The St. Joe Company	20240327	56.5	57.55	56.225	57.39	257864	57.39	up	up	correct
JOF.US	Japan Smaller Capitalization Fund Inc	20240327	8.01	8.06	8	8.03	43800	8.03	up	up	correct
JPC.US	Nuveen Preferred & Income Opportunities Fund	20240327	7.14	7.22	7.08	7.13	1618700	7.13	down	down	correct
JPI.US	Nuveen Preferred and Income Term Fund	20240327	19.23	19.24	19.12	19.17	71700	19.17	down	down	correct
JPM.US	PL	20240327	21.75	21.94	21.6	21.9	228497	21.9	up	up	correct
JQC.US	Nuveen Credit Strategies Income Fund	20240327	5.61	5.61	5.58	5.59	383200	5.59	down	up	incorrect
JRI.US	Nuveen Real Asset Income and Growth Fund	20240327	11.81	11.95	11.73	11.95	124100	11.95	up	down	incorrect
JRS.US	Nuveen Real Estate Income Fund	20240327	7.74	7.85	7.71	7.82	71800	7.82	up	down	incorrect
JWN.US	Nordstrom Inc	20240327	18.79	19.94	18.75	19.92	4045039	19.92	up	up	correct
K.US	Kellogg Company	20240327	56.12	56.72	56.02	56.65	3079500	56.65	up	down	incorrect
KAI.US	Kadant Inc	20240327	323	333.51	323	333.28	90681	333.28	up	down	incorrect
KAMN.US	Kaman Corporation	20240327	45.8	45.87	45.74	45.86	229830	45.86	up	down	incorrect
KAR.US	KAR Auction Services Inc	20240327	17.03	17.35	16.88	17.32	609077	17.32	up	down	incorrect
KB.US	KB Financial Group Inc	20240327	51.5	51.6	51.15	51.46	269782	51.46	down	up	incorrect
KBH.US	KB Home	20240327	68.91	69.61	68.12	69.56	697053	69.56	up	down	incorrect
KBR.US	KBR Inc	20240327	62.06	63.15	62.04	63.13	1339692	63.13	up	down	incorrect
KEN.US	Kenon Holdings Ltd	20240327	25.97	26.63	25.79	26.4	25125	26.4	up	down	incorrect
KEP.US	Korea Electric Power Corporation	20240327	8.35	8.35	8.275	8.32	38785	8.32	down	down	correct
KEX.US	Kirby Corporation	20240327	95.56	95.79	94.371	95.03	664875	95.03	down	down	correct
KEY.US	PK	20240327	21.5	22	21.34	21.87	43379	21.87	up	up	correct
KEYS.US	Keysight Technologies Inc	20240327	153.39	156.19	152.63	155.84	1260296	155.84	up	up	correct
KF.US	The Korea Fund Inc	20240327	25.4	25.42	25.34	25.37	17000	25.37	down	down	correct
KFS.US	Kingsway Financial Services Inc	20240327	8.4	8.4	8.19	8.3	44464	8.3	down	down	correct
KFY.US	Korn Ferry	20240327	64.95	66.47	64.91	65.94	451478	65.94	up	up	correct
KGC.US	Kinross Gold Corporation	20240327	5.72	5.89	5.705	5.88	10470690	5.88	up	up	correct
KIM.US	PM	20240327	23.82	23.82	23.56	23.56	12700	23.2319	down	down	correct
KIND.US	Nextdoor Holdings Inc.	20240327	2.25	2.2675	2.22	2.26	1122726	2.26	up	up	correct
KIO.US	KKR Income Opportunities Fund	20240327	13.55	13.56	13.45	13.5	133500	13.5	down	down	correct
KKRS.US	KKRS	20240327	20.52	20.59	20.33	20.55	29700	20.55	up	up	correct
KMB.US	Kimberly	20240327	129.29	129.29	126.301	127.27	2416404	127.27	down	down	correct
KMI.US	Kinder Morgan Inc	20240327	17.96	18.17	17.89	18.15	8698995	18.15	up	up	correct
KMPR.US	Kemper Corporation	20240327	62.69	64.3	62.32	64.05	538398	64.05	up	up	correct
KMT.US	Kennametal Inc	20240327	24.34	24.87	24.34	24.86	401686	24.86	up	up	correct
KMX.US	CarMax Inc	20240327	86.01	87.21	85.71	86.98	1637967	86.98	up	up	correct
KN.US	Knowles Corporation	20240327	15.35	15.779	15.35	15.7	522610	15.7	up	up	correct
KNOP.US	KNOT Offshore Partners LP	20240327	5.19	5.2	5.08	5.14	100625	5.14	down	down	correct
KNX.US	Knight	20240327	53.04	53.8	52.595	53.6	2307065	53.6	up	up	correct
KO.US	The Coca	20240327	60.79	61.43	60.7	61.03	12551220	61.03	up	up	correct
KODK.US	Eastman Kodak Company	20240327	4.66	4.815	4.58	4.8	788573	4.8	up	up	correct
KOF.US	Coca	20240327	95.07	97.25	95.07	96.73	132887	96.73	up	up	correct
KOP.US	Koppers Holdings Inc	20240327	54.86	55	54.42	54.7	69405	54.7	down	down	correct
KORE.US	KORE Group Holdings Inc	20240327	0.83	0.83	0.7889	0.8152	8076	0.8152	down	down	correct
KOS.US	Kosmos Energy Ltd	20240327	5.61	5.96	5.58	5.89	9139216	5.89	up	up	correct
KR.US	The Kroger Co	20240327	56.43	56.93	56.25	56.9	3992714	56.9	up	up	correct
KRC.US	Kilroy Realty Corporation	20240327	35.56	36.17	35.47	36.12	1178939	36.12	up	up	correct
KREF.US	PA	20240327	18.1	18.3	18.05	18.15	12095	18.15	up	up	correct
KRG.US	Kite Realty Group Trust	20240327	21.11	21.565	21.1	21.44	1758650	21.44	up	up	correct
KRO.US	Kronos Worldwide Inc	20240327	11.84	11.995	11.84	11.98	193568	11.98	up	up	correct
KRP.US	Kimbell Royalty Partners LP	20240327	15.6	15.64	15.5	15.6	301217	15.6
KSM.US	DWS Strategic Municipal Income Trust	20240327	8.97	9.08	8.93	8.96	18900	8.96	down	down	correct
KSS.US	Kohl's Corporation	20240327	26.72	28.46	26.6001	28.44	7009837	28.44	up	up	correct
KT.US	KT Corporation	20240327	14.36	14.36	14.15	14.16	536836	14.16	down	down	correct
KTB.US	Kontoor Brands Inc	20240327	58.64	59.38	58.505	59.36	522438	59.36	up	up	correct
KTF.US	DWS Municipal Income Trust	20240327	9.02	9.03	8.96	8.98	62500	8.98	down	down	correct
KTH.US	Corts Trust For Peco Energy Capital Trust III	20240327	28.78	28.78	28.78	28.78	400	28.78
KTN.US	Credit	20240327	26.56	26.56	26.56	26.56	200	26.56
KUKE.US	Kuke Music Holding Limited	20240327	2.32	2.32	2	2	11953	2	down	down	correct
KW.US	Kennedy	20240327	7.9	8.34	7.9	8.33	1385619	8.33	up	up	correct
KWR.US	Quaker Chemical Corporation	20240327	205.51	207.69	205.51	207.47	39318	207.47	up	up	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20240327	9.88	9.98	9.85	9.95	347600	9.95	up	up	correct
L.US	Loews Corporation	20240327	77.24	78.1	77.08	78.1	588900	78.1	up	up	correct
LAC.US	Lithium Americas Corp	20240327	6.62	6.828	6.505	6.74	2486889	6.74	up	up	correct
LAD.US	Lithia Motors Inc	20240327	301.48	307.44	300.73	303.39	232765	303.39	up	up	correct
LADR.US	Ladder Capital Corp	20240327	10.79	10.97	10.72	10.97	515926	10.97	up	up	correct
LAW.US	CS Disco Inc.	20240327	7.62	7.83	7.58	7.78	228688	7.78	up	up	correct
LAZ.US	Lazard Ltd	20240327	40.75	41.43	40.24	41.38	1277576	41.38	up	up	correct
LBRT.US	Liberty Oilfield Services Inc	20240327	20.1	20.405	20.09	20.34	2115860	20.34	up	up	correct
LC.US	LendingClub Corporation	20240327	8.54	8.68	8.42	8.68	691805	8.68	up	up	correct
LCII.US	LCI Industries	20240327	116.76	120.78	116.52	120.54	167172	120.54	up	up	correct
LCW.US	UN	20240327	11	11	11	11	0	11
LDI.US	loanDepot Inc	20240327	2.39	2.57	2.3786	2.57	451630	2.57	up	up	correct
LDOS.US	Leidos Holdings Inc	20240327	130.3	130.73	129.61	130.54	669560	130.54	up	up	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20240327	19.9	20	19.89	20	84500	20	up	up	correct
LEA.US	Lear Corporation	20240327	142.38	145.07	141.92	144.85	524855	144.85	up	up	correct
LEG.US	Leggett & Platt Incorporated	20240327	18.21	19.02	18.21	18.96	2436700	18.96	up	up	correct
LEJU.US	Leju Holdings Limited	20240327	1.2766	1.2864	1.21	1.21	8466	1.21	down	down	correct
LEN.US	Lennar Corporation	20240327	167	168.61	166.35	168.5	1323792	168.5	up	up	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20240327	6.07	6.07	6.04	6.06	60300	6.06	down	down	correct
LEVI.US	Levi Strauss & Co	20240327	18.99	19.49	18.95	19.37	3056837	19.37	up	up	correct
LFT.US	PA	20240327	20.78	20.8	20.78	20.8	1515	20.3078	up	up	correct
LGF.US	B	20240327	8.85	9.15	8.8	9.12	435231	9.12	up	up	correct
LGI.US	Lazard Global Total Return and Income Fund Inc	20240327	16.36	16.42	16.25	16.28	36800	16.28	down	down	correct
LH.US	Laboratory Corporation of America Holdings	20240327	214.85	216.63	214.85	216.57	430701	216.57	up	up	correct
LHX.US	L3Harris Technologies Inc	20240327	212.3	213.28	211.93	212.5	1215850	212.5	up	up	correct
LII.US	Lennox International Inc	20240327	486.04	487.76	480.37	486.68	150940	486.68	up	up	correct
LIN.US	Linde plc	20240327	462.97	467.23	460.95	466.23	1590766	466.23	up	up	correct
LITB.US	LightInTheBox Holding Co. Ltd	20240327	0.69	0.7499	0.6897	0.72	218270	0.72	up	up	correct
LL.US	Lumber Liquidators Holdings Inc	20240327	1.82	1.82	1.7	1.8	157799	1.8	down	down	correct
LLY.US	Eli Lilly and Company	20240327	778.71	785.2599	767.38	778.18	2297713	778.18	down	down	correct
LMND.US	Lemonade Inc	20240327	16.49	16.57	16.15	16.29	924379	16.29	down	down	correct
LMT.US	Lockheed Martin Corporation	20240327	447.88	457.11	447.86	456.78	1277694	456.78	up	up	correct
LNC.US	Lincoln National Corporation	20240327	31	32.17	30.93	32.08	2919701	32.08	up	up	correct
LND.US	BrasilAgro	20240327	4.86	4.95	4.86	4.95	77900	4.95	up	up	correct
LNN.US	Lindsay Corporation	20240327	118.02	118.59	116.545	118.11	72768	118.11	up	up	correct
LOCL.US	Local Bounti Corporation	20240327	2.91	2.96	2.8	2.92	38667	2.92	up	up	correct
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20240327	6.89	6.92	6.71	6.82	554524	6.82	down	down	correct
LOW.US	Lowe's Companies Inc	20240327	252.37	253.36	251.24	253.33	2351859	253.33	up	up	correct
LPG.US	Dorian LPG Ltd	20240327	37.31	37.58	36.87	37.45	410953	37.45	up	down	incorrect
LPL.US	LG Display Co. Ltd	20240327	4.12	4.12	4	4.08	428684	4.08	down	up	incorrect
LPX.US	Louisiana	20240327	82.98	83.73	82.56	83.6	566180	83.6	up	down	incorrect
LRN.US	Stride Inc	20240327	63.25	63.99	63.025	63.3	657778	63.3	up	down	incorrect
LSPD.US	Lightspeed POS Inc	20240327	13.92	13.99	13.54	13.98	821594	13.98	up	up	correct
LTC.US	LTC Properties Inc	20240327	32.44	32.52	32.35	32.48	356496	32.48	up	up	correct
LTH.US	Life Time Group Holdings Inc.	20240327	14.87	15.42	14.73	15.41	598877	15.41	up	up	correct
LU.US	Lufax Holding Ltd	20240327	4.28	4.36	4.22	4.29	5035486	4.29	up	up	correct
LUMN.US	Lumen Technologies Inc	20240327	1.58	1.61	1.55	1.58	10530209	1.58
LUV.US	Southwest Airlines Co	20240327	28.58	29.3	28.51	29.27	9338570	29.27	up	down	incorrect
LVS.US	Las Vegas Sands Corp	20240327	51.15	51.5	50.938	51.48	2288867	51.48	up	down	incorrect
LW.US	Lamb Weston Holdings Inc	20240327	106.2	107.32	105.85	106.3	1775987	106.3	up	down	incorrect
LXFR.US	Luxfer Holdings PLC	20240327	10.61	10.64	10.41	10.49	100721	10.49	down	up	incorrect
LXP.US	PC	20240327	46.2101	46.5	46.16	46.16	1942	46.16	down	up	incorrect
LXU.US	LSB Industries Inc	20240327	8	8.53	7.99	8.52	767604	8.52	up	down	incorrect
LYB.US	LyondellBasell Industries N.V	20240327	101.82	102.98	101.54	102.95	2273728	102.95	up	down	incorrect
LYG.US	Lloyds Banking Group plc	20240327	2.59	2.63	2.58	2.63	13765630	2.63	up	up	correct
LYV.US	Live Nation Entertainment Inc	20240327	105.1	107.07	104.82	106.81	1358327	106.81	up	up	correct
LZB.US	La	20240327	37	37.42	36.88	37.28	402027	37.28	up	up	correct
M.US	Macy's Inc	20240327	19.25	19.94	19.135	19.85	6062984	19.85	up	up	correct
MA.US	Mastercard Incorporated	20240327	480.5	482.16	474.75	477.95	2309507	477.95	down	down	correct
MAA.US	PI	20240327	56.1	56.1	56	56	768	56	down	down	correct
MAC.US	The Macerich Company	20240327	16.89	17.11	16.885	17.09	1319806	17.09	up	up	correct
MAIN.US	Main Street Capital Corporation	20240327	46.5	46.84	46.48	46.78	302255	46.78	up	up	correct
MAN.US	ManpowerGroup Inc	20240327	75.33	76.4	75.02	76.37	274986	76.37	up	up	correct
MANU.US	Manchester United plc	20240327	13.87	14.13	13.82	14.12	656361	14.12	up	up	correct
MAS.US	Masco Corporation	20240327	77.12	78.005	76.9	77.85	1715347	77.85	up	up	correct
MATX.US	Matson Inc	20240327	109.94	111.84	109.39	111.17	196494	111.17	up	up	correct
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20240327	8.1	8.15	8.08	8.1	29000	8.1
MAX.US	MediaAlpha Inc	20240327	19.96	20.22	19.82	20	224200	20	up	up	correct
MBI.US	MBIA Inc	20240327	6.57	6.86	6.57	6.76	446961	6.76	up	up	correct
MC.US	Moelis & Company	20240327	55.71	57.49	55.7	57.49	743117	57.49	up	up	correct
MCB.US	Metropolitan Bank Holding Corp	20240327	36.3	38.09	36.28	38.05	174581	38.05	up	up	correct
MCD.US	McDonald's Corporation	20240327	278.1	282.3	278.1	282.02	2605000	282.02	up	up	correct
MCI.US	Barings Corporate Investors	20240327	17.86	18.12	17.75	17.76	47900	17.76	down	down	correct
MCK.US	McKesson Corporation	20240327	538.35	539.99	531.26	539.26	426489	539.26	up	up	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20240327	7.31	7.5	7.31	7.5	115400	7.5	up	down	incorrect
MCO.US	Moody's Corporation	20240327	394.81	396	387.46	390.24	469990	390.24	down	up	incorrect
MCR.US	MFS Charter Income Trust	20240327	6.35	6.36	6.31	6.34	78900	6.34	down	up	incorrect
MCS.US	The Marcus Corporation	20240327	14.06	14.21	14.01	14.16	248564	14.16	up	down	incorrect
MCW.US	Mister Car Wash Inc.	20240327	7.5	7.865	7.47	7.78	1271751	7.78	up	down	incorrect
MCY.US	Mercury General Corporation	20240327	49.41	52.025	49.41	51.84	441882	51.84	up	down	incorrect
MD.US	MEDNAX Inc	20240327	9.69	9.99	9.59	9.99	431232	9.99	up	down	incorrect
MDC.US	M.D.C. Holdings Inc	20240327	62.87	62.94	62.87	62.87	1019746	62.87
MDT.US	Medtronic plc	20240327	84.19	87.03	84.1	86.92	8220106	86.92	up	down	incorrect
MDU.US	MDU Resources Group Inc	20240327	23.82	24.59	23.745	24.5	2025990	24.5	up	down	incorrect
MEC.US	Mayville Engineering Company Inc	20240327	13.97	14.1	13.84	14.1	58174	14.1	up	down	incorrect
MED.US	Medifast Inc	20240327	37.54	39.14	37.49	37.53	548185	37.53	down	up	incorrect
MEG.US	Montrose Environmental Group Inc	20240327	37.6	38.609	37.6	38.37	250027	38.37	up	down	incorrect
MEGI.US	MainStay CBRE Global Infrastructure Megatrends Fund	20240327	12.52	12.53	12.38	12.5	173500	12.5	down	up	incorrect
MEI.US	Methode Electronics Inc	20240327	11.31	11.81	11.31	11.78	600081	11.78	up	down	incorrect
MER.US	PK	20240327	25.59	25.59	25.45	25.51	26417	25.51	down	down	correct
MET.US	PF	20240327	21.22	21.37	21.1701	21.32	160774	21.32	up	up	correct
MFA.US	PC	20240327	22.07	22.24	22.07	22.19	40305	22.19	up	up	correct
MFC.US	Manulife Financial Corporation	20240327	24.18	24.66	24.17	24.66	2774516	24.66	up	up	correct
MFG.US	Mizuho Financial Group Inc	20240327	4.01	4.02	3.96	3.98	622476	3.98	down	down	correct
MFM.US	MFS Municipal Income Trust	20240327	5.29	5.3	5.25	5.288	131917	5.288	down	down	correct
MFV.US	MFS Special Value Trust	20240327	4.4	4.41	4.4	4.41	18100	4.41	up	up	correct
MG.US	Mistras Group Inc	20240327	9.65	9.69	9.47	9.61	57528	9.61	down	down	correct
MGA.US	Magna International Inc	20240327	53.83	54.54	53.43	54.54	2046641	54.54	up	up	correct
MGF.US	MFS Government Markets Income Trust	20240327	3.18	3.23	3.18	3.19	67100	3.19	up	up	correct
MGM.US	MGM Resorts International	20240327	47	47.12	45.99	46.6	3222861	46.6	down	down	correct
MGR.US	Affiliated Managers Group Inc	20240327	24.01	24.01	23.723	23.93	23500	23.93	down	down	correct
MGRB.US	MGRB	20240327	19.47	19.67	19.27	19.54	20600	19.54	up	up	correct
MGRD.US	MGRD	20240327	17.56	17.56	17.41	17.51	9900	17.51	down	down	correct
MGY.US	Magnolia Oil & Gas Corporation	20240327	25.02	25.58	24.86	25.53	2677255	25.53	up	up	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20240327	11.9	11.96	11.88	11.95	133700	11.95	up	up	correct
MHF.US	Western Asset Municipal High Income Fund Inc	20240327	6.79	6.8	6.75	6.77	55500	6.77	down	down	correct
MHI.US	Pioneer Municipal High Income Fund Inc	20240327	8.8	8.83	8.8	8.81	22700	8.81	up	up	correct
MHK.US	Mohawk Industries Inc	20240327	126.07	129.03	126.07	128.92	429870	128.92	up	up	correct
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20240327	16.91	17.24	16.91	17.21	3500	17.21	up	up	correct
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20240327	10.64	10.68	10.57	10.59	31800	10.59	down	down	correct
MHNC.US	Maiden Holdings North America Ltd	20240327	18.1	18.23	18.1	18.2	3000	18.2	up	up	correct
MIN.US	MFS Intermediate Income Trust	20240327	2.68	2.68	2.67	2.67	88800	2.67	down	up	incorrect
MIO.US	MIO	20240327	11.29	11.32	11.14	11.15	92000	11.15	down	up	incorrect
MIR.US	Mirion Technologies Inc	20240327	11.2	11.4	11.14	11.39	745696	11.39	up	down	incorrect
MITT.US	PC	20240327	23.6	23.65	23.5101	23.62	8194	23.62	up	down	incorrect
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20240327	11.56	11.59	11.55	11.56	35000	11.56
MKC.US	V	20240327	74.44	74.44	74.44	74.44	600	74.44
MKL.US	Markel Corporation	20240327	1495	1530.26	1490.77	1527.35	40219	1527.35	up	down	incorrect
ML.US	MoneyLion Inc	20240327	76.24	76.24	71.89	72.26	153394	72.26	down	up	incorrect
MLI.US	Mueller Industries Inc	20240327	53.15	53.52	52.78	53.4	733003	53.4	up	down	incorrect
MLM.US	Martin Marietta Materials Inc	20240327	614.23	615	602.35	611.86	525002	611.86	down	down	correct
MLNK.US	MeridianLink Inc.	20240327	18.06	18.25	17.98	18.22	146380	18.22	up	up	correct
MLP.US	Maui Land & Pineapple Company Inc	20240327	21.55	21.805	21.365	21.44	23184	21.44	down	down	correct
MLR.US	Miller Industries Inc	20240327	49.73	50.15	49.57	50.15	44922	50.15	up	up	correct
MMC.US	Marsh & McLennan Companies Inc	20240327	204.15	205.75	203.73	205.61	1315906	205.61	up	up	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20240327	16.33	16.37	16.31	16.35	59400	16.35	up	up	correct
MMI.US	Marcus & Millichap Inc	20240327	33.06	33.7	33.03	33.67	112679	33.67	up	up	correct
MMM.US	3M Company	20240327	103	104.7647	102.99	104.59	3881023	104.59	up	up	correct
MMS.US	Maximus Inc	20240327	83.01	83.52	82.68	83.49	316766	83.49	up	up	correct
MMT.US	MFS Multimarket Income Trust	20240327	4.62	4.65	4.62	4.65	72700	4.65	up	up	correct
MMU.US	Western Asset Managed Municipals Fund Inc	20240327	10.33	10.38	10.29	10.37	94900	10.37	up	up	correct
MNSO.US	MINISO Group Holding Limited	20240327	20.06	20.41	19.9	20.27	749891	20.27	up	up	correct
MO.US	Altria Group Inc	20240327	43.32	43.67	43.29	43.66	9001661	43.66	up	up	correct
MOD.US	Modine Manufacturing Company	20240327	96.67	97.78	93.59	95.25	881493	95.25	down	down	correct
MODN.US	Model N Inc	20240327	27.82	28.4	27.61	27.66	330850	27.66	down	down	correct
MOG.US	A	20240327	158.24	158.81	157.43	158.51	102915	158.51	up	up	correct
MOGU.US	MOGU Inc	20240327	1.9	1.9	1.87	1.87	3596	1.87	down	down	correct
MOH.US	Molina Healthcare Inc	20240327	420.75	423.9244	416.8	418.6	186874	418.6	down	down	correct
MOS.US	The Mosaic Company	20240327	30.61	32.02	30.53	32.01	4885624	32.01	up	up	correct
MOV.US	Movado Group Inc	20240327	27	27.76	26.975	27.64	341841	27.64	up	up	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20240327	12.18	12.18	12.14	12.17	3900	12.17	down	down	correct
MPC.US	Marathon Petroleum Corporation	20240327	196.66	198.1	195.35	196.99	1675007	196.99	up	up	correct
MPLX.US	MPLX LP	20240327	40.93	41.31	40.87	41.31	2031715	41.31	up	up	correct
MPV.US	Barings Participation Investors	20240327	15.97	16.28	15.97	16.25	30200	16.25	up	up	correct
MPW.US	Medical Properties Trust Inc	20240327	4.1	4.79	4.01	4.72	41915129	4.72	up	up	correct
MPX.US	Marine Products Corporation	20240327	10.93	11.46	10.91	11.43	44911	11.43	up	up	correct
MQT.US	BlackRock MuniYield Quality Fund II Inc	20240327	10.36	10.41	10.33	10.41	80400	10.41	up	up	correct
MQY.US	BlackRock MuniYield Quality Fund Inc	20240327	12.26	12.32	12.25	12.3	149800	12.3	up	up	correct
MRC.US	MRC Global Inc	20240327	12.64	12.71	12.5	12.56	313142	12.56	down	down	correct
MRK.US	Merck & Co. Inc	20240327	132.87	133.1	130.11	131.75	16061580	131.75	down	down	correct
MRO.US	Marathon Oil Corporation	20240327	27.34	27.72	27.28	27.71	8873623	27.71	up	up	correct
MS.US	PL	20240327	23.02	23.27	22.9002	23.15	22885	23.15	up	up	correct
MSA.US	MSA Safety Incorporated	20240327	194.27	194.56	192.38	193.21	138107	193.21	down	down	correct
MSB.US	Mesabi Trust	20240327	17.45	17.97	17.4284	17.72	88952	17.72	up	up	correct
MSC.US	Studio City International Holdings Limited	20240327	6.75	6.98	6.73	6.8287	5543	6.8287	up	up	correct
MSCI.US	MSCI Inc	20240327	556.62	558.23	550.42	557	312991	557	up	up	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20240327	7.28	7.28	7.25	7.26	83400	7.26	down	down	correct
MSI.US	Motorola Solutions Inc	20240327	350.5	353.53	348.94	353.41	537552	353.41	up	up	correct
MSM.US	MSC Industrial Direct Co. Inc	20240327	98.69	100.35	98.29	99.52	588709	99.52	up	up	correct
MT.US	ArcelorMittal	20240327	27.21	27.84	27.205	27.81	2106564	27.81	up	up	correct
MTB.US	M&T Bank Corporation	20240327	142.17	144.85	141.88	144.8	817732	144.8	up	up	correct
MTD.US	Mettler	20240327	1326.15	1339.62	1313.48	1335.84	87569	1335.84	up	up	correct
MTDR.US	Matador Resources Company	20240327	64.79	65.82	64.5	65.4	2308725	65.4	up	up	correct
MTG.US	MGIC Investment Corporation	20240327	21.91	22.18	21.85	22.13	2045085	22.13	up	up	correct
MTH.US	Meritage Homes Corporation	20240327	168.23	172.88	167.655	172.63	319576	172.63	up	up	correct
MTN.US	Vail Resorts Inc	20240327	217.74	220.269	217.08	220.18	349913	220.18	up	up	correct
MTR.US	Mesa Royalty Trust	20240327	10.4	10.4995	10.01	10.4	4765	10.4
MTRN.US	Materion Corporation	20240327	134.82	139.21	134.82	139	131949	139	up	up	correct
MTW.US	The Manitowoc Company Inc	20240327	13.92	14.04	13.78	14.02	326867	14.02	up	down	incorrect
MTX.US	Minerals Technologies Inc	20240327	75.45	76.71	75.33	76.7	111966	76.7	up	down	incorrect
MTZ.US	MasTec Inc	20240327	92.36	93.98	92.04	93.73	799728	93.73	up	down	incorrect
MUA.US	BlackRock MuniAssets Fund Inc	20240327	11.07	11.17	11.07	11.15	76100	11.15	up	up	correct
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20240327	10.97	11.03	10.97	11.03	140700	11.03	up	up	correct
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20240327	10.09	10.14	10.09	10.11	28100	10.11	up	up	correct
MUFG.US	Mitsubishi UFJ Financial Group Inc	20240327	10.39	10.41	10.24	10.3	2651793	10.3	down	down	correct
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20240327	11.89	12	11.89	11.99	145100	11.99	up	down	incorrect
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20240327	11.54	11.58	11.51	11.56	45600	11.56	up	down	incorrect
MUR.US	Murphy Oil Corporation	20240327	44.69	45.13	44.6	45.11	1161548	45.11	up	down	incorrect
MUSA.US	Murphy USA Inc	20240327	417.19	419.2699	414.22	417.06	151310	417.06	down	up	incorrect
MUX.US	McEwen Mining Inc	20240327	9.12	9.66	9.1	9.63	1084040	9.63	up	down	incorrect
MVF.US	BlackRock MuniVest Fund Inc	20240327	7	7	6.94	6.98	166300	6.98	down	down	correct
MVO.US	MV Oil Trust	20240327	10.57	10.78	10.42	10.6	30000	10.6	up	up	correct
MVT.US	BlackRock MuniVest Fund II Inc	20240327	10.85	10.88	10.83	10.88	21900	10.88	up	up	correct
MWA.US	Mueller Water Products Inc	20240327	15.91	16	15.84	15.97	494775	15.97	up	up	correct
MX.US	Magnachip Semiconductor Corporation	20240327	5.59	5.68	5.5	5.55	594868	5.55	down	down	correct
MXE.US	Mexico Equity & Income Fund Inc	20240327	11.54	11.59	11.53	11.59	5200	11.59	up	up	correct
MXF.US	The Mexico Fund Inc	20240327	18.98	19.15	18.95	19.11	18800	19.11	up	up	correct
MXL.US	MaxLinear Inc	20240327	18.22	18.59	17.97	18.51	432340	18.51	up	up	correct
MYD.US	BlackRock MuniYield Fund Inc	20240327	10.98	11.01	10.95	11.01	108800	11.01	up	up	correct
MYE.US	Myers Industries Inc	20240327	23.29	23.47	23.065	23.22	236742	23.22	down	down	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20240327	11.38	11.5	11.36	11.49	257500	11.49	up	up	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20240327	10.53	10.55	10.47	10.52	63600	10.52	down	down	correct
MYTE.US	MYT Netherlands Parent B.V	20240327	3.37	3.5	3.14	3.15	32326	3.15	down	down	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20240327	11.05	11.07	11	11.03	395700	11.03	down	down	correct
NAD.US	Nuveen Quality Municipal Income Fund	20240327	11.37	11.39	11.32	11.39	427900	11.39	up	up	correct
NAN.US	Nuveen New York Quality Municipal Income Fund	20240327	10.94	10.95	10.92	10.94	29600	10.94
NAPA.US	The Duckhorn Portfolio Inc	20240327	9.06	9.24	9.06	9.17	651416	9.17	up	up	correct
NAT.US	Nordic American Tankers Limited	20240327	3.87	3.91	3.85	3.91	1627611	3.91	up	up	correct
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20240327	10.98	11	10.95	10.95	23600	10.95	down	down	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20240327	15.29	15.36	15.25	15.34	52400	15.34	up	up	correct
NBHC.US	National Bank Holdings Corporation	20240327	35.14	35.98	35.08	35.97	225786	35.97	up	up	correct
NBR.US	Nabors Industries Ltd	20240327	85.11	88	84.8696	87.96	164030	87.96	up	down	incorrect
NBXG.US	Neuberger Berman Next Generation Connectivity Fund Inc	20240327	11.74	11.74	11.61	11.72	308900	11.72	down	up	incorrect
NC.US	NACCO Industries Inc	20240327	29.605	29.9802	29.3	29.9	13763	29.9	up	down	incorrect
NCA.US	Nuveen California Municipal Value Fund Inc	20240327	8.93	9.02	8.91	8.98	47000	8.98	up	down	incorrect
NCLH.US	Norwegian Cruise Line Holdings Ltd	20240327	20.14	21.73	19.94	21.34	18432170	21.34	up	down	incorrect
NCV.US	PA	20240327	23.23	23.23	23.23	23.23	124	23.23
NCZ.US	PA	20240327	21.4	21.4	21.29	21.3898	1222	21.3898	down	down	correct
NDMO.US	Nuveen Dynamic Municipal Opportunities Fund	20240327	10.94	11	10.94	10.97	172500	10.97	up	up	correct
NDP.US	Tortoise Energy Independence Fund Inc	20240327	33.39	33.44	33.25	33.44	4200	33.44	up	up	correct
NE.US	Noble Corporation	20240327	47.7	48.235	47.56	48.12	1340135	48.12	up	up	correct
NEA.US	Nuveen AMT	20240327	11.06	11.06	11	11.03	509300	11.03	down	down	correct
NEM.US	Newmont Corporation	20240327	34.31	35.28	34.18	35.25	10666980	35.25	up	up	correct
NEP.US	NextEra Energy Partners LP	20240327	28.42	29.25	28.1	29	1569149	29	up	up	correct
NET.US	Cloudflare Inc	20240327	99.53	100.77	95.06	96.55	2899252	96.55	down	down	correct
NEU.US	NewMarket Corporation	20240327	628.37	630.18	622.95	629.58	40038	629.58	up	down	incorrect
NEXA.US	Nexa Resources S.A	20240327	7.26	7.285	7.07	7.16	46189	7.16	down	up	incorrect
NFG.US	National Fuel Gas Company	20240327	51.8	53.1	51.8	52.98	783001	52.98	up	down	incorrect
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20240327	12.39	12.53	12.39	12.53	237000	12.53	up	up	correct
NGG.US	National Grid plc	20240327	66.64	67.9	66.5651	67.83	302265	67.83	up	up	correct
NGL.US	PC	20240327	27.995	28.24	27.98	27.99	27540	27.99	down	down	correct
NGS.US	Natural Gas Services Group Inc	20240327	19.68	20.15	19.225	19.76	55228	19.76	up	up	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20240327	18.3	18.48	18	18.21	47860	18.21	down	down	correct
NGVT.US	Ingevity Corporation	20240327	47.75	48.72	47.5348	48.44	301784	48.44	up	up	correct
NHI.US	National Health Investors Inc	20240327	61.25	61.99	61.0201	61.82	134547	61.82	up	up	correct
NIE.US	AllianzGI Equity & Convertible Income Fund	20240327	22.17	22.29	22.1	22.29	98700	22.29	up	up	correct
NIM.US	Nuveen Select Maturities Municipal Fund	20240327	9	9.06	8.98	8.99	23100	8.99	down	down	correct
NINE.US	Nine Energy Service Inc	20240327	2.1	2.26	2.07	2.26	591872	2.26	up	up	correct
NIO.US	NIO Inc	20240327	4.63	4.73	4.45	4.67	85346547	4.67	up	up	correct
NJR.US	New Jersey Resources Corporation	20240327	41.82	42.39	41.47	42.37	568010	42.37	up	up	correct
NKE.US	NIKE Inc	20240327	93.27	94.15	92.32	94.13	11095680	94.13	up	up	correct
NKX.US	Nuveen California AMT	20240327	11.98	12.04	11.96	12.03	75700	12.03	up	up	correct
NL.US	NL Industries Inc	20240327	7.22	7.3399	7.02	7.26	19968	7.26	up	up	correct
NLY.US	PI	20240327	24.98	25.06	24.98	24.99	31994	24.99	up	up	correct
NM.US	PH	20240327	4.5	4.5	4.5	4.5	450	4.5
NMAI.US	Nuveen Multi	20240327	12.2	12.34	12.2	12.31	60600	12.31	up	up	correct
NMCO.US	Nuveen Municipal Credit Opportunities Fund	20240327	10.54	10.57	10.5	10.57	181000	10.57	up	up	correct
NMG.US	Nouveau Monde Graphite Inc	20240327	2.1	2.17	2.1	2.17	59464	2.17	up	up	correct
NMI.US	Nuveen Municipal Income Fund Inc	20240327	9.41	9.48	9.41	9.47	20200	9.47	up	up	correct
NMM.US	Navios Maritime Partners L.P	20240327	42.68	43.14	42.16	42.57	211592	42.57	down	down	correct
NMR.US	Nomura Holdings Inc	20240327	6.4	6.41	6.3401	6.38	1678337	6.38	down	down	correct
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20240327	11.37	11.37	11.23	11.24	45500	11.24	down	down	correct
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20240327	10.86	10.89	10.86	10.87	7200	10.87	up	up	correct
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20240327	10.58	10.6	10.51	10.6	236800	10.6	up	up	correct
NNI.US	Nelnet Inc	20240327	92.99	93.77	92.85	93.33	89656	93.33	up	up	correct
NNN.US	National Retail Properties Inc	20240327	42.22	42.61	42.16	42.6	1233348	42.6	up	up	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20240327	8.35	8.35	8.31	8.33	27700	8.33	down	down	correct
NOA.US	North American Construction Group Ltd	20240327	22.03	22.65	21.87	22.62	38651	22.62	up	up	correct
NOAH.US	Noah Holdings Limited	20240327	11.23	12.03	11.12	11.86	451394	11.86	up	up	correct
NOC.US	Northrop Grumman Corporation	20240327	472.83	477.89	471.96	477.36	823088	477.36	up	up	correct
NOK.US	Nokia Corporation	20240327	3.56	3.63	3.55	3.6	15118712	3.6	up	up	correct
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20240327	10.2	10.2	10.17	10.17	1200	10.17	down	down	correct
NOMD.US	Nomad Foods Limited	20240327	19.45	19.73	19.405	19.7	427740	19.7	up	up	correct
NOV.US	NOV Inc	20240327	19.05	19.29	18.98	19.2	3585793	19.2	up	up	correct
NOVA.US	Sunnova Energy International Inc	20240327	5.65	6.29	5.42	5.97	13910500	5.97	up	up	correct
NOW.US	ServiceNow Inc	20240327	783.83	786.33	753.5	759	1401511	759	down	down	correct
NPCT.US	Nuveen Core Plus Impact Fund	20240327	10.32	10.4	10.32	10.39	153400	10.39	up	up	correct
NPK.US	National Presto Industries Inc	20240327	81.85	82.18	81.06	81.86	30190	81.86	up	up	correct
NPO.US	EnPro Industries Inc	20240327	162.27	167.05	162.27	167.05	101114	167.05	up	up	correct
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20240327	11	11.04	10.99	11.04	38100	11.04	up	up	correct
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20240327	11.82	11.83	11.78	11.82	95100	11.82
NR.US	Newpark Resources Inc	20240327	7.15	7.24	7.07	7.19	632596	7.19	up	up	correct
NREF.US	PA	20240327	21.72	22.1	21.72	21.77	2885	21.77	up	up	correct
NRG.US	NRG Energy Inc	20240327	66.43	66.9	66	66.62	2595578	66.62	up	up	correct
NRK.US	Nuveen New York AMT	20240327	10.94	10.95	10.85	10.86	245800	10.86	down	down	correct
NRP.US	Natural Resource Partners L.P	20240327	92.14	92.97	90.2503	91.79	15623	91.79	down	down	correct
NRT.US	North European Oil Royalty Trust	20240327	5.99	5.99	5.76	5.84	58874	5.84	down	down	correct
NRUC.US	National Rural Utilities Cooperative Finance Corp	20240327	25.12	25.15	25.052	25.14	5100	25.14	up	up	correct
NS.US	PC	20240327	25.36	25.49	25.36	25.48	24057	25.48	up	up	correct
NSA.US	PA	20240327	23.16	23.16	23.0137	23.09	4291	23.09	down	down	correct
NSC.US	Norfolk Southern Corporation	20240327	248.75	251.97	247.78	251.72	954430	251.72	up	up	correct
NSP.US	Insperity Inc	20240327	106.64	108.65	106.25	108.57	315522	108.57	up	up	correct
NTB.US	The Bank of N.T. Butterfield & Son Limited	20240327	31.16	31.78	31.06	31.76	287987	31.76	up	up	correct
NTCO.US	Natura &Co Holding S.A	20240327	7.37	7.5	7.19	7.35	146171	7.35	down	down	correct
NTG.US	Tortoise Midstream Energy Fund Inc	20240327	37.22	37.65	37.22	37.65	20600	37.65	up	up	correct
NTR.US	Nutrien Ltd	20240327	52.75	53.715	52.4799	53.63	3249504	53.63	up	up	correct
NTST.US	NETSTREIT Corp	20240327	17.67	18.105	17.615	18.09	1170747	18.09	up	up	correct
NTZ.US	Natuzzi S.p.A	20240327	6.25	6.49	6.25	6.25	1492	6.25
NUE.US	Nucor Corporation	20240327	195	198.63	194.58	198.56	859030	198.56	up	up	correct
NUS.US	Nu Skin Enterprises Inc	20240327	12.94	13.76	12.84	13.75	622661	13.75	up	up	correct
NUV.US	Nuveen Municipal Value Fund Inc	20240327	8.68	8.7	8.68	8.7	328900	8.7	up	up	correct
NUW.US	Nuveen AMT	20240327	13.58	13.61	13.56	13.58	38900	13.58
NVG.US	Nuveen AMT	20240327	12.04	12.06	12	12.06	452500	12.06	up	up	correct
NVGS.US	Navigator Holdings Ltd	20240327	15.23	15.4	15.22	15.32	115381	15.32	up	up	correct
NVR.US	NVR Inc	20240327	7910	8023.87	7852.75	7980.74	14800	7980.74	up	up	correct
NVRO.US	Nevro Corp	20240327	13.73	14.54	13.61	14.42	290896	14.42	up	up	correct
NVS.US	Novartis AG	20240327	95.5	95.9	95.27	95.88	2432095	95.88	up	up	correct
NVST.US	Envista Holdings Corporation	20240327	20.98	21.55	20.86	21.55	1710870	21.55	up	up	correct
NVT.US	nVent Electric plc	20240327	75.38	75.94	74.08	75.41	1182472	75.41	up	up	correct
NWG.US	NatWest Group plc	20240327	6.69	6.79	6.69	6.78	1603984	6.78	up	up	correct
NWN.US	Northwest Natural Holding Company	20240327	35.83	36.7	35.75	36.67	616054	36.67	up	up	correct
NX.US	Quanex Building Products Corporation	20240327	38.23	38.92	38.1135	38.79	175710	38.79	up	up	correct
NXC.US	Nuveen California Select Tax	20240327	13.42	13.48	13.38	13.39	5900	13.39	down	down	correct
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20240327	12.2	12.22	12.17	12.19	81900	12.19	down	down	correct
NXN.US	Nuveen New York Select Tax	20240327	11.71	11.71	11.68	11.68	4900	11.68	down	down	correct
NXP.US	Nuveen Select Tax	20240327	14.54	14.55	14.44	14.51	98400	14.51	down	down	correct
NXRT.US	NexPoint Residential Trust Inc	20240327	30.75	31.49	30.75	31.45	257089	31.45	up	down	incorrect
NXU.US	Novus Capital Corporation II	20240327	0.71	0.71	0.671	0.698	407000	0.698	down	up	incorrect
NYC.US	New York City REIT Inc	20240327	6.48	6.48	6.252	6.252	863	6.252	down	up	incorrect
NYCB.US	PU	20240327	33.55	34.02	33.355	33.355	21364	33.355	down	up	incorrect
NYT.US	The New York Times Company	20240327	43.69	44.09	43.65	44.07	782050	44.07	up	down	incorrect
NZF.US	Nuveen Municipal Credit Income Fund	20240327	12.16	12.17	12.12	12.17	332300	12.17	up	down	incorrect
O.US	Realty Income Corporation	20240327	53	53.77	52.86	53.77	9112000	53.513	up	up	correct
OAK.US	PB	20240327	23.44	23.44	23.27	23.4	1303	23.4	down	down	correct
OC.US	Owens Corning	20240327	165.24	167.27	164.905	167.21	316691	167.21	up	up	correct
OCFT.US	OneConnect Financial Technology Co. Ltd	20240327	2.18	2.33	2.17	2.21	13500	2.21	up	up	correct
OCN.US	Ocwen Financial Corporation	20240327	27	27	26.61	26.77	8062	26.77	down	down	correct
ODC.US	Oil	20240327	76.92	76.92	74.5	75.03	17889	75.03	down	down	correct
OEC.US	Orion Engineered Carbons S.A	20240327	23.18	23.57	23.08	23.53	331232	23.53	up	up	correct
OFG.US	OFG Bancorp	20240327	35.65	36.53	35.3	36.46	252766	36.46	up	up	correct
OGE.US	OGE Energy Corp	20240327	33.54	34.37	33.5	34.35	4330232	34.35	up	up	correct
OGN.US	Organon & Co	20240327	18.25	18.5	18.175	18.45	1646966	18.45	up	up	correct
OGS.US	ONE Gas Inc	20240327	62.29	63.46	62.29	63.46	445322	63.46	up	up	correct
OHI.US	Omega Healthcare Investors Inc	20240327	31.09	31.34	30.845	31.05	1422472	31.05	down	down	correct
OI.US	O	20240327	15.77	16.19	15.735	16.19	868333	16.19	up	up	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20240327	6.61	6.65	6.52	6.54	65900	6.54	down	down	correct
OII.US	Oceaneering International Inc	20240327	22.96	23.47	22.91	23.33	686502	23.33	up	up	correct
OIS.US	Oil States International Inc	20240327	5.96	6.13	5.955	6.12	576532	6.12	up	up	correct
OKE.US	ONEOK Inc	20240327	78.69	79.61	78.62	79.6	3381552	79.6	up	up	correct
OLN.US	Olin Corporation	20240327	57.48	58.29	57.48	58.25	610667	58.25	up	up	correct
OLO.US	Olo Inc	20240327	5.31	5.34	5.225	5.29	699019	5.29	down	down	correct
OLP.US	One Liberty Properties Inc	20240327	22.11	22.45	22.11	22.45	38742	22.45	up	up	correct
OMC.US	Omnicom Group Inc	20240327	93.13	95.2	93.13	95.16	1262260	95.16	up	up	correct
OMF.US	OneMain Holdings Inc	20240327	49.89	50.56	49.75	50.52	567574	50.52	up	up	correct
OMI.US	Owens & Minor Inc	20240327	26.89	27.99	26.71	27.95	917317	27.95	up	up	correct
ONON.US	On Holding AG	20240327	34.49	34.81	33.6675	34.74	3580031	34.74	up	up	correct
ONTF.US	ON24 Inc	20240327	6.97	7.17	6.96	7.16	135852	7.16	up	up	correct
ONTO.US	Onto Innovation Inc	20240327	181.59	181.59	176.03	180.49	254254	180.49	down	down	correct
OOMA.US	Ooma Inc	20240327	8.61	8.71	8.49	8.62	78800	8.62	up	up	correct
OPY.US	Oppenheimer Holdings Inc	20240327	39.66	39.83	39.46	39.74	22761	39.74	up	up	correct
OR.US	Osisko Gold Royalties Ltd	20240327	15.72	15.98	15.63	15.98	617247	15.98	up	up	correct
ORA.US	Ormat Technologies Inc	20240327	65.79	66.33	65.385	66.29	639134	66.29	up	up	correct
ORAN.US	Orange S.A	20240327	11.67	11.75	11.632	11.66	262622	11.66	down	down	correct
ORC.US	Orchid Island Capital Inc	20240327	8.76	8.85	8.734	8.84	1278928	8.84	up	up	correct
ORCL.US	Oracle Corporation	20240327	127.33	127.82	124.47	125.27	8115884	125.27	down	down	correct
ORI.US	Old Republic International Corporation	20240327	30.13	30.56	30.12	30.55	1352368	30.55	up	up	correct
ORN.US	Orion Group Holdings Inc	20240327	8.64	8.7	8.175	8.3	537878	8.3	down	down	correct
OSCR.US	Oscar Health Inc	20240327	13.99	14.23	13.63	14.21	1892389	14.21	up	up	correct
OSG.US	Overseas Shipholding Group Inc	20240327	6.17	6.3	6.11	6.3	258754	6.3	up	up	correct
OSI.US	UN	20240327	10.66	10.66	10.66	10.66	0	10.66
OSK.US	Oshkosh Corporation	20240327	121.5	123.62	120.34	123.55	365293	123.55	up	up	correct
OUT.US	Outfront Media Inc. (REIT)	20240327	16.51	16.85	16.505	16.75	1906794	16.75	up	up	correct
OVV.US	Ovintiv Inc	20240327	51	51.54	50.915	51.36	2990417	51.36	up	down	incorrect
OXM.US	Oxford Industries Inc	20240327	109.34	112.71	109.34	112.47	254722	112.47	up	down	incorrect
OXY.US	Occidental Petroleum Corporation	20240327	63.09	64.21	62.93	64.2	5725656	64.2	up	down	incorrect
OZ.US	Belpointe PREP LLC Unit	20240327	58	58.97	57.194	58.97	1600	58.97	up	down	incorrect
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20240327	158.39	162.58	158.32	161.75	74789	161.75	up	down	incorrect
PACK.US	Ranpak Holdings Corp	20240327	8	8.07	7.72	7.75	505321	7.75	down	up	incorrect
PAG.US	Penske Automotive Group Inc	20240327	159.47	162.44	159.2	162.1	144108	162.1	up	down	incorrect
PAGS.US	PagSeguro Digital Ltd	20240327	14.54	14.56	14.055	14.36	2739403	14.36	down	down	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20240327	12.08	12.15	12.07	12.12	15600	12.12	up	up	correct
PAM.US	Pampa Energía S.A	20240327	42.53	43.91	42.37	43.5	248491	43.5	up	up	correct
PAR.US	PAR Technology Corporation	20240327	43.8	45.32	43.39	45.08	561691	45.08	up	up	correct
PARR.US	Par Pacific Holdings Inc	20240327	36.36	36.77	36	36.4	1011869	36.4	up	up	correct
PATH.US	UiPath Inc	20240327	22.86	23.04	22.39	22.78	5453206	22.78	down	down	correct
PAY.US	Paymentus Holdings Inc	20240327	23.19	23.19	22	22.48	404265	22.48	down	down	correct
PAYC.US	Paycom Software Inc	20240327	193	197.51	193	197.22	766626	197.22	up	up	correct
PB.US	Prosperity Bancshares Inc	20240327	63.18	65.07	63.165	65.06	559535	65.06	up	down	incorrect
PBA.US	Pembina Pipeline Corporation	20240327	34.86	35.15	34.68	35.09	612862	35.09	up	down	incorrect
PBF.US	PBF Energy Inc	20240327	55.19	56.1	55.15	56.08	1052922	56.08	up	down	incorrect
PBH.US	Prestige Consumer Healthcare Inc	20240327	72.77	73.1	72.32	72.63	228596	72.63	down	up	incorrect
PBI.US	Pitney Bowes Inc	20240327	4.28	4.4	4.27	4.38	914229	4.38	up	down	incorrect
PBR.US	Petróleo Brasileiro S.A.	20240327	14.73	14.96	14.65	14.93	14331180	14.93	up	down	incorrect
PBT.US	Permian Basin Royalty Trust	20240327	12.32	12.49	11.95	12.12	223713	12.12	down	up	incorrect
PCF.US	High Income Securities Fund	20240327	6.69	6.79	6.69	6.71	52100	6.71	up	up	correct
PCG.US	PG&E Corporation	20240327	16.37	16.745	16.32	16.74	19337711	16.74	up	up	correct
PCK.US	PIMCO California Municipal Income Fund II	20240327	5.75	5.76	5.74	5.76	73500	5.76	up	up	correct
PCM.US	PCM Fund Inc	20240327	8.21	8.24	8.2	8.22	43300	8.22	up	up	correct
PCN.US	PIMCO Corporate & Income Strategy Fund	20240327	13.88	13.93	13.88	13.93	225100	13.93	up	up	correct
PCOR.US	Procore Technologies Inc	20240327	83.16	83.35	80.98	81.63	2060722	81.63	down	down	correct
PCQ.US	PIMCO California Municipal Income Fund	20240327	9.32	9.37	9.31	9.32	70500	9.32
PD.US	PagerDuty Inc	20240327	22.25	22.3543	21.8	21.98	1047962	21.98	down	down	correct
PDI.US	PIMCO Dynamic Income Fund	20240327	19.24	19.24	19.2	19.23	887500	19.23	down	down	correct
PDM.US	Piedmont Office Realty Trust Inc	20240327	6.55	6.8	6.51	6.8	723229	6.8	up	up	correct
PDO.US	Pimco Dynamic Income Opportunities Fund	20240327	13.15	13.15	13.08	13.1	285700	13.1	down	down	correct
PDS.US	Precision Drilling Corporation	20240327	66.01	67.02	66.01	66.93	19530	66.93	up	up	correct
PDT.US	John Hancock Premium Dividend Fund	20240327	11.68	11.69	11.51	11.68	138900	11.68
PEB.US	PG	20240327	21.22	21.74	21.22	21.45	13619	21.45	up	up	correct
PEG.US	Public Service Enterprise Group Incorporated	20240327	66.21	66.65	65.86	66.65	3376809	66.65	up	up	correct
PEN.US	Penumbra Inc	20240327	222.97	227.125	222.42	226.38	464660	226.38	up	up	correct
PEO.US	Adams Natural Resources Fund Inc	20240327	22.65	22.85	22.65	22.82	21500	22.82	up	up	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20240327	10.6	10.61	10.53	10.56	22300	10.56	down	down	correct
PFE.US	Pfizer Inc	20240327	27.71	27.935	27.54	27.78	34247621	27.78	up	up	correct
PFGC.US	Performance Food Group Company	20240327	75.7	76.01	75.0375	75.75	739986	75.75	up	up	correct
PFH.US	CABCO Trust for JC Penney Debentures	20240327	20.46	20.49	20.4	20.49	18500	20.49	up	up	correct
PFL.US	PIMCO Income Strategy Fund	20240327	8.48	8.5	8.46	8.48	108000	8.48
PFN.US	PIMCO Income Strategy Fund II	20240327	7.46	7.49	7.42	7.47	292300	7.47	up	up	correct
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20240327	8.41	8.42	8.38	8.4	16700	8.4	down	down	correct
PFS.US	Provident Financial Services Inc	20240327	14.03	14.39	14.02	14.38	1127456	14.38	up	down	incorrect
PFSI.US	PennyMac Financial Services Inc	20240327	89.3	91.77	89.3	91.71	164045	91.71	up	down	incorrect
PG.US	The Procter & Gamble Company	20240327	161.36	162.74	161.34	162.61	6599711	162.61	up	down	incorrect
PGP.US	PIMCO Global StocksPLUS & Income Fund	20240327	7.63	7.63	7.6	7.62	42700	7.62	down	up	incorrect
PGR.US	The Progressive Corporation	20240327	205.16	206.3	204.26	206.15	3509309	206.15	up	down	incorrect
PGRE.US	Paramount Group Inc	20240327	4.46	4.615	4.44	4.6	742706	4.6	up	down	incorrect
PGTI.US	PGT Innovations Inc	20240327	41.99	42	41.98	41.99	2229851	41.99
PGZ.US	Principal Real Estate Income Fund	20240327	10.41	10.41	10.37	10.38	29600	10.38	down	down	correct
PH.US	Parker	20240327	552.45	558.64	548.915	558.05	517544	558.05	up	up	correct
PHD.US	Pioneer Floating Rate Fund Inc	20240327	9.68	9.7047	9.67	9.69	47562	9.69	up	up	correct
PHG.US	Koninklijke Philips N.V	20240327	20.15	20.41	20.15	20.33	785714	20.33	up	up	correct
PHI.US	PLDT Inc	20240327	24.11	24.45	24.11	24.42	21381	24.42	up	up	correct
PHK.US	PIMCO High Income Fund	20240327	4.97	4.98	4.93	4.95	494700	4.95	down	down	correct
PHM.US	PulteGroup Inc	20240327	117.01	118.26	116.32	118.01	1407500	118.01	up	up	correct
PHR.US	Phreesia Inc	20240327	24.03	24.62	23.86	24.39	398329	24.39	up	up	correct
PHT.US	Pioneer High Income Fund Inc	20240327	7.58	7.63	7.54	7.59	84500	7.59	up	up	correct
PHX.US	PHX Minerals Inc	20240327	3.23	3.36	3.23	3.32	84095	3.32	up	up	correct
PII.US	Polaris Inc	20240327	96.15	99.24	95.7201	99.08	563824	99.08	up	up	correct
PIM.US	Putnam Master Intermediate Income Trust	20240327	3.2	3.22	3.19	3.2	56000	3.2
PINE.US	Alpine Income Property Trust Inc	20240327	15.16	15.39	15.04	15.18	44961	15.18	up	up	correct
PINS.US	Pinterest Inc	20240327	35.81	36.14	34.625	34.88	7639595	34.88	down	down	correct
PIPR.US	Piper Sandler Companies	20240327	195.9	197.38	195	196.82	60269	196.82	up	up	correct
PJT.US	PJT Partners Inc	20240327	92.07	94.17	91.53	94.06	475962	94.06	up	up	correct
PK.US	Park Hotels & Resorts Inc	20240327	17.47	17.68	17.39	17.65	2320860	17.65	up	up	correct
PKE.US	Park Aerospace Corp	20240327	16.21	16.4	15.5	16.36	57453	16.36	up	up	correct
PKG.US	Packaging Corporation of America	20240327	187.02	189.02	186.975	188.94	484136	188.94	up	up	correct
PKX.US	POSCO	20240327	79.18	80.16	79.11	80.16	81136	79.6874	up	up	correct
PLD.US	Prologis Inc	20240327	126.92	129.09	126.84	128.86	3202226	128.86	up	up	correct
PLNT.US	Planet Fitness Inc	20240327	59.03	61.03	58.46	61.01	1791091	61.01	up	up	correct
PLOW.US	Douglas Dynamics Inc	20240327	23.69	24.46	23.69	24.46	439194	24.46	up	up	correct
PLTR.US	Palantir Technologies Inc	20240327	25	25.48	24.26	24.51	38600090	24.51	down	down	correct
PLYM.US	Plymouth Industrial REIT Inc	20240327	21.79	22.12	21.7816	22.11	183874	22.11	up	up	correct
PM.US	Philip Morris International Inc	20240327	90.79	92.28	90.69	92.23	8796792	92.23	up	up	correct
PMF.US	PIMCO Municipal Income Fund	20240327	9.37	9.37	9.33	9.34	40100	9.34	down	down	correct
PML.US	PIMCO Municipal Income Fund II	20240327	8.42	8.45	8.39	8.45	119900	8.45	up	up	correct
PMM.US	Putnam Managed Municipal Income Trust	20240327	6.11	6.12	6.02	6.08	226200	6.08	down	down	correct
PMO.US	Putnam Municipal Opportunities Trust	20240327	10.28	10.34	10.27	10.3	77200	10.3	up	up	correct
PMT.US	PennyMac Mortgage Investment Trust	20240327	14.42	14.54	14.39	14.52	485649	14.52	up	up	correct
PMX.US	PIMCO Municipal Income Fund III	20240327	7.5	7.52	7.48	7.5	97200	7.5
PNC.US	The PNC Financial Services Group Inc	20240327	155.97	160.1	155.51	159.97	1712915	159.97	up	up	correct
PNF.US	PIMCO New York Municipal Income Fund	20240327	7.8	7.8	7.69	7.73	16700	7.73	down	down	correct
PNI.US	PIMCO New York Municipal Income Fund II	20240327	7.46	7.46	7.42	7.43	12300	7.43	down	down	correct
PNM.US	PNM Resources Inc	20240327	37.14	37.53	37.02	37.45	396035	37.45	up	up	correct
PNR.US	Pentair plc	20240327	83.36	85.04	82.99	85.02	1973848	85.02	up	up	correct
PNW.US	Pinnacle West Capital Corporation	20240327	72.36	74.11	72.19	74.03	1500538	74.03	up	up	correct
POR.US	Portland General Electric Company	20240327	40.78	41.68	40.78	41.68	898361	41.68	up	up	correct
POST.US	Post Holdings Inc	20240327	106	107.015	106	106.87	284158	106.87	up	up	correct
PPG.US	PPG Industries Inc	20240327	143	144.6	142.21	144.54	1169480	144.54	up	up	correct
PPL.US	PPL Corporation	20240327	26.78	27.43	26.75	27.42	4879698	27.42	up	up	correct
PPT.US	Putnam Premier Income Trust	20240327	3.54	3.57	3.53	3.54	103100	3.54
PRA.US	ProAssurance Corporation	20240327	12.21	12.78	12.19	12.74	321382	12.74	up	up	correct
PRE.US	PJ	20240327	21.81	21.95	21.79	21.83	31612	21.83	up	up	correct
PRG.US	PROG Holdings Inc	20240327	34.06	34.43	34	34.07	409132	34.07	up	up	correct
PRGO.US	Perrigo Company plc	20240327	31.06	31.52	30.86	31.46	1263732	31.46	up	up	correct
PRI.US	Primerica Inc	20240327	253.41	256.56	253.25	256.18	98644	256.18	up	up	correct
PRIF.US	PI	20240327	22.13	22.32	22.04	22.3188	2571	22.3188	up	up	correct
PRLB.US	Proto Labs Inc	20240327	34.71	35.41	34.595	35.38	104330	35.38	up	up	correct
PRMW.US	Primo Water Corporation	20240327	18.23	18.34	18.145	18.19	918624	18.19	down	down	correct
PRO.US	PROS Holdings Inc	20240327	34.99	35.63	34.69	35.59	192606	35.59	up	up	correct
PRS.US	Prudential Financial Inc	20240327	25.16	25.16	25.02	25.1	21200	25.1	down	down	correct
PRT.US	PermRock Royalty Trust	20240327	4.28	4.28	4.04	4.24	87282	4.24	down	down	correct
PRU.US	Prudential Financial Inc	20240327	116.44	117.17	116.21	117.02	1298053	117.02	up	up	correct
PSA.US	Public Storage	20240327	277.4	288.26	277.28	288.1	687022	288.1	up	up	correct
PSEC.US	PA	20240327	19.01	19.01	18.65	18.75	6319	18.75	down	down	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20240327	19.66	19.9	19.63	19.9	48200	19.9	up	down	incorrect
PSFE.US	WT	20240327	0.027	0.0334	0.027	0.0334	76383	0.0334	up	down	incorrect
PSN.US	Parsons Corporation	20240327	81.8	82.78	81.19	82.68	2331138	82.68	up	down	incorrect
PSO.US	Pearson plc	20240327	13.02	13.11	13.01	13.05	248566	13.05	up	down	incorrect
PSTG.US	Pure Storage Inc	20240327	52.61	53.1	51.85	52.55	2204668	52.55	down	up	incorrect
PSTL.US	Postal Realty Trust Inc	20240327	14.05	14.24	14.05	14.24	89478	14.24	up	down	incorrect
PSX.US	Phillips 66	20240327	155.9	159	155.9	158.96	2211378	158.96	up	down	incorrect
PTA.US	Cohen & Steers Tax	20240327	19.45	19.47	19.36	19.43	136800	19.43	down	up	incorrect
PTY.US	PIMCO Corporate & Income Opportunity Fund	20240327	14.85	14.91	14.85	14.86	512400	14.86	up	up	correct
PUK.US	Prudential plc	20240327	19.09	19.325	19.03	19.3	1518338	19.3	up	up	correct
PUMP.US	ProPetro Holding Corp	20240327	7.7	8.105	7.65	7.95	1075003	7.95	up	up	correct
PVH.US	PVH Corp	20240327	138.66	139.46	136.63	139.4	897852	139.4	up	up	correct
PVL.US	Permianville Royalty Trust	20240327	1.34	1.37	1.34	1.35	62800	1.35	up	up	correct
PWR.US	Quanta Services Inc	20240327	261.94	262.01	258.395	259.75	626475	259.75	down	down	correct
PWSC.US	PowerSchool Holdings Inc	20240327	21.08	21.08	20.75	20.9	470272	20.9	down	down	correct
PXD.US	Pioneer Natural Resources Company	20240327	255.44	260.11	255.44	260	869385	260	up	up	correct
PYN.US	PIMCO New York Municipal Income Fund III	20240327	5.92	5.92	5.88	5.89	11800	5.89	down	down	correct
PYT.US	PPLUS Trust Series GSC	20240327	22.7	22.78	22.7	22.7	300	22.7
PZC.US	PIMCO California Municipal Income Fund III	20240327	7.7	7.76	7.66	7.71	11600	7.71	up	up	correct
QD.US	Qudian Inc	20240327	2.45	2.532	2.4495	2.49	1253754	2.49	up	up	correct
QGEN.US	QIAGEN N.V	20240327	42.71	42.83	42.48	42.75	1012975	42.75	up	up	correct
QSR.US	Restaurant Brands International Inc	20240327	78.98	79.285	78.45	79.11	1261761	79.11	up	up	correct
QTWO.US	Q2 Holdings Inc	20240327	51.87	52.52	51.31	52.5	506763	52.5	up	up	correct
QVCC.US	QVCC	20240327	14.71	14.94	14.553	14.72	17700	14.72	up	up	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20240327	14.87	15.01	14.81	14.86	8300	14.86	down	down	correct
R.US	Ryder System Inc	20240327	116.27	118.61	116.23	118.61	253385	118.61	up	up	correct
RA.US	Brookfield Real Assets Income Fund Inc	20240327	12.86	12.94	12.85	12.94	173400	12.94	up	up	correct
RACE.US	Ferrari N.V	20240327	442.62	442.73	438.59	439.16	131297	439.16	down	down	correct
RAMP.US	LiveRamp Holdings Inc	20240327	33.91	33.9371	33.27	33.66	558389	33.66	down	down	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20240327	76.38	76.87	75.98	76.75	484612	76.75	up	down	incorrect
RBC.US	Regal Beloit Corporation	20240327	268.19	271.99	265.9	271.74	81262	271.74	up	down	incorrect
RBLX.US	Roblox Corporation	20240327	37.58	37.9	37.13	37.88	3901995	37.88	up	down	incorrect
RBOT.US	WT	20240327	0.089	0.09	0.075	0.075	5199	0.075	down	up	incorrect
RC.US	Ready Capital Corporation	20240327	8.8	8.95	8.8	8.93	1814425	8.93	up	down	incorrect
RCB.US	Ready Capital Corporation	20240327	24.13	24.21	24.1	24.131	7300	24.131	up	down	incorrect
RCFA.US	UN	20240327	11.73	12.3699	11.73	12.32	368	12.32	up	down	incorrect
RCI.US	Rogers Communications Inc	20240327	41.02	41.46	40.91	41.2	727432	41.2	up	down	incorrect
RCL.US	Royal Caribbean Group	20240327	136.7	141.62	135.51	139.72	2821860	139.72	up	up	correct
RCS.US	PIMCO Strategic Income Fund Inc	20240327	6.08	6.09	6.07	6.08	59800	6.08
RCUS.US	Arcus Biosciences Inc	20240327	16.9	18.54	16.6422	18.21	1005729	18.21	up	up	correct
RDN.US	Radian Group Inc	20240327	32.72	33.29	32.66	33.24	878561	33.24	up	up	correct
RDW.US	Redwire Corp	20240327	4.2	4.47	4.06	4.41	340949	4.41	up	up	correct
RDY.US	Dr. Reddy's Laboratories Limited	20240327	72.91	73.27	72.19	72.31	155470	72.31	down	up	incorrect
RELX.US	RELX PLC	20240327	43.44	43.54	43.2975	43.41	693295	43.41	down	up	incorrect
RERE.US	AiHuiShou International Co. Ltd.	20240327	1.62	1.67	1.6143	1.65	205297	1.65	up	down	incorrect
RES.US	RPC Inc	20240327	7.56	7.71	7.54	7.69	851000	7.69	up	down	incorrect
REVG.US	REV Group Inc	20240327	19.8	20.65	19.72	20.63	965927	20.63	up	down	incorrect
REX.US	REX American Resources Corporation	20240327	43.83	44.985	43.73	43.92	203905	43.92	up	up	correct
REXR.US	Rexford Industrial Realty Inc	20240327	49	49.97	48.99	49.88	6263136	49.88	up	up	correct
REZI.US	Resideo Technologies Inc	20240327	22.78	22.84	22.27	22.47	880774	22.47	down	down	correct
RF.US	Regions Financial Corporation	20240327	20.13	20.69	20.045	20.68	6171277	20.68	up	up	correct
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20240327	11.72	11.81	11.71	11.81	59500	11.81	up	up	correct
RFL.US	Rafael Holdings Inc	20240327	1.73	1.7497	1.72	1.72	8187	1.72	down	down	correct
RFM.US	RiverNorth Flexible Municipal Income Fund Inc	20240327	16.07	16.2	16.07	16.2	7500	16.2	up	up	correct
RFMZ.US	RiverNorth Flexible Municipal Income Fund II Inc	20240327	14.04	14.04	13.92	14	56000	14	down	down	correct
RGA.US	Reinsurance Group of America Incorporated	20240327	192.6	193.67	190.755	193.27	272171	193.27	up	up	correct
RGR.US	Sturm Ruger & Company Inc	20240327	46.47	46.53	45.92	46.23	112191	46.23	down	down	correct
RGS.US	Regis Corporation	20240327	6.955	7.1	6.88	6.88	5741	6.88	down	down	correct
RGT.US	Royce Global Value Trust Inc	20240327	10.64	10.64	10.53	10.63	10600	10.63	down	down	correct
RH.US	RH	20240327	290	300.97	289.005	296.99	2415302	296.99	up	up	correct
RHI.US	Robert Half International Inc	20240327	77.94	78.74	77.63	78.18	871850	78.18	up	up	correct
RHP.US	Ryman Hospitality Properties Inc	20240327	114.47	116.27	113.7426	116.1	467190	116.1	up	up	correct
RIG.US	Transocean Ltd	20240327	6.09	6.27	6.04	6.25	11527510	6.25	up	up	correct
RIO.US	Rio Tinto Group	20240327	62.42	63.49	62.37	63.46	2217128	63.46	up	up	correct
RIV.US	RiverNorth Opportunities Fund Inc	20240327	11.98	12	11.93	11.96	30500	11.96	down	down	correct
RJF.US	Raymond James Financial Inc	20240327	126.13	127.44	125.5001	127.4	682904	126.95	up	up	correct
RKT.US	Rocket Companies Inc	20240327	13.96	14.57	13.86	14.57	2133537	14.57	up	up	correct
RL.US	Ralph Lauren Corporation	20240327	184.39	186.56	184.2	186.5	529299	186.5	up	up	correct
RLI.US	RLI Corp	20240327	145.97	148.52	145.97	148.48	105152	148.48	up	up	correct
RLJ.US	RLJ Lodging Trust	20240327	11.64	11.76	11.6	11.74	1263830	11.74	up	up	correct
RLX.US	RLX Technology Inc	20240327	1.89	1.92	1.85	1.9	5670464	1.9	up	up	correct
RM.US	Regional Management Corp	20240327	24.49	24.5199	24.04	24.2	33183	24.2	down	down	correct
RMD.US	ResMed Inc	20240327	195.49	196.75	194.21	196.33	567412	196.33	up	up	correct
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20240327	16.05	16.05	15.97	16.04	11400	16.04	down	down	correct
RMM.US	Rivernorth Managed Duration Municipal Income Fund Inc	20240327	14.91	14.96	14.9	14.96	36200	14.96	up	up	correct
RMPL.US	P	20240327	25.04	25.04	25.04	25.04	100	25.04
RMT.US	Royce Micro	20240327	9.24	9.32	9.2	9.31	172200	9.31	up	up	correct
RNG.US	RingCentral Inc	20240327	34.51	35.1075	34.26	34.88	1004733	34.88	up	up	correct
RNGR.US	Ranger Energy Services Inc	20240327	10.99	11.1775	10.9	11.16	280975	11.16	up	up	correct
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20240327	20.71	20.86	20.67	20.79	76100	20.79	up	up	correct
RNR.US	RenaissanceRe Holdings Ltd	20240327	234.99	237.36	233.29	236.06	312054	236.06	up	up	correct
ROG.US	Rogers Corporation	20240327	118.5	121.48	118.21	120.48	109793	120.48	up	up	correct
ROK.US	Rockwell Automation Inc	20240327	285.95	291.77	284.57	291.21	664179	291.21	up	up	correct
ROL.US	Rollins Inc	20240327	46.19	46.82	46.13	46.7	3864608	46.7	up	up	correct
ROP.US	Roper Technologies Inc	20240327	557.79	559.84	556.54	559.18	362838	559.18	up	up	correct
RPM.US	RPM International Inc	20240327	118.48	120.2	118.48	120.18	367603	120.18	up	up	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20240327	11.71	11.92	11.71	11.92	413000	11.92	up	down	incorrect
RRC.US	Range Resources Corporation	20240327	32.9	34.43	32.83	34.35	2206444	34.35	up	down	incorrect
RRX.US	Regal Beloit Corporation	20240327	179.96	180.15	177.16	178.34	547498	178.34	down	down	correct
RS.US	Reliance Steel & Aluminum Co	20240327	333.7	337.105	333.295	336.9	170384	336.9	up	up	correct
RSF.US	RiverNorth Specialty Finance Corp	20240327	16.07	16.07	16.02	16.05	86100	16.05	down	down	correct
RSG.US	Republic Services Inc	20240327	190.325	191.57	189.7	191.52	1228289	191.52	up	up	correct
RSI.US	Rush Street Interactive Inc	20240327	6.5	6.59	6.23	6.46	1355881	6.46	down	down	correct
RSKD.US	Riskified Ltd.	20240327	5.45	5.485	5.335	5.37	387334	5.37	down	down	correct
RTX.US	Raytheon Technologies Corporation	20240327	96.43	97.5	96.3322	97.45	7267849	97.45	up	up	correct
RVLV.US	Revolve Group Inc	20240327	20.3	20.69	20.22	20.55	550766	20.55	up	up	correct
RVT.US	Royce Value Trust Inc	20240327	14.92	15.09	14.85	15.09	471700	15.09	up	up	correct
RWT.US	Redwood Trust Inc	20240327	6.17	6.3	6.15	6.27	1763836	6.27	up	up	correct
RY.US	Royal Bank of Canada	20240327	99.11	100.4	99.11	100.4	591949	100.4	up	up	correct
RYAM.US	Rayonier Advanced Materials Inc	20240327	4.54	4.78	4.52	4.77	343319	4.77	up	up	correct
RYAN.US	RYAN SPECIALTY GROUP HOLDINGS INC.	20240327	55.61	55.73	54.8577	55.72	742807	55.72	up	up	correct
RYB.US	RYB Education Inc	20240327	4.7	4.85	4.32	4.63	11567	4.63	down	down	correct
RYI.US	Ryerson Holding Corporation	20240327	32.26	32.91	32.26	32.91	185957	32.91	up	up	correct
RYN.US	Rayonier Inc	20240327	33.53	33.68	33.2	33.41	664559	33.41	down	down	correct
S.US	SentinelOne Inc.	20240327	22.49	22.69	22.05	22.68	4279089	22.68	up	up	correct
SA.US	Seabridge Gold Inc	20240327	13.37	13.852	13.29	13.82	424801	13.82	up	up	correct
SACH.US	PA	20240327	24	24.12	23.9	24	10089	24
SAFE.US	Safehold Inc	20240327	19.99	20.23	19.925	20.18	326109	20.18	up	up	correct
SAH.US	Sonic Automotive Inc	20240327	54.63	56.395	54.535	56.19	193779	56.19	up	up	correct
SAIC.US	Science Applications International Corporation	20240327	128.37	130.206	128.37	130.08	202088	130.08	up	up	correct
SAM.US	The Boston Beer Company Inc	20240327	310.97	311.635	307.47	307.97	97440	307.97	down	down	correct
SAN.US	Banco Santander S.A	20240327	4.82	4.85	4.82	4.84	2422496	4.84	up	up	correct
SAND.US	Sandstorm Gold Ltd	20240327	4.99	5.15	4.98	5.14	1212597	5.14	up	up	correct
SAP.US	SAP SE	20240327	199.2	199.285	196.28	197.09	852713	197.09	down	down	correct
SAR.US	Saratoga Investment Corp	20240327	22.85	22.97	22.78	22.95	51793	22.95	up	up	correct
SAVE.US	Spirit Airlines Inc	20240327	4.59	4.67	4.43	4.62	6061296	4.62	up	up	correct
SB.US	Safe Bulkers Inc	20240327	5.01	5.02	4.9	4.96	1123911	4.96	down	down	correct
SBBA.US	SBBA	20240327	25.15	25.18	25.15	25.18	5500	25.18	up	up	correct
SBH.US	Sally Beauty Holdings Inc	20240327	11.74	12.26	11.72	12.17	1460621	12.17	up	up	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20240327	7.93	7.99	7.91	7.92	49200	7.92	down	down	correct
SBOW.US	SilverBow Resources Inc	20240327	34.19	34.71	34.19	34.69	244006	34.69	up	up	correct
SBR.US	Sabine Royalty Trust	20240327	62.5	63.29	62.5	63.29	17221	63.29	up	up	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20240327	16.51	16.73	16.21	16.67	985707	16.67	up	up	correct
SBSW.US	Sibanye Stillwater Limited	20240327	4.39	4.52	4.34	4.49	3780691	4.49	up	up	correct
SCCO.US	Southern Copper Corporation	20240327	102.45	104.53	102	104.32	1030300	104.32	up	up	correct
SCD.US	LMP Capital and Income Fund Inc	20240327	15.47	15.55	15.33	15.45	64900	15.45	down	down	correct
SCE.US	PL	20240327	21.27	21.27	20.84	21	145680	21	down	down	correct
SCHW.US	The Charles Schwab Corporation	20240327	71.4	72.45	71.3	72.38	7358004	72.38	up	up	correct
SCI.US	Service Corporation International	20240327	73.78	74.69	73.78	74.22	736916	74.22	up	up	correct
SCL.US	Stepan Company	20240327	88.41	89.68	88.315	89.67	134385	89.67	up	up	correct
SCM.US	Stellus Capital Investment Corporation	20240327	13.22	13.26	13.13	13.15	84533	13.15	down	down	correct
SCS.US	Steelcase Inc	20240327	12.88	12.96	12.75	12.87	850028	12.87	down	down	correct
SCX.US	The L.S. Starrett Company	20240327	15.95	15.95	15.8883	15.9	20002	15.9	down	down	correct
SD.US	SandRidge Energy Inc	20240327	14.16	14.51	14.15	14.51	328540	14.51	up	up	correct
SDHY.US	PGIM Short Duration High Yield Opportunities Fund	20240327	15.3	15.39	15.3	15.39	43900	15.39	up	up	correct
SDRL.US	Seadrill Limited	20240327	49.45	50.09	49.29	50.02	545885	50.02	up	up	correct
SE.US	Sea Limited	20240327	55.26	55.62	53.12	53.57	6878687	53.57	down	down	correct
SEDA.US	UN	20240327	10.95	10.95	10.95	10.95	0	10.95
SEE.US	Sealed Air Corporation	20240327	36.16	37.06	36.12	36.91	1078423	36.91	up	up	correct
SEM.US	Select Medical Holdings Corporation	20240327	29.09	29.55	29.0501	29.45	439483	29.45	up	up	correct
SEMR.US	SEMrush Holdings Inc	20240327	13.03	13.16	12.63	13.06	646178	13.06	up	up	correct
SF.US	Stifel Financial Corp	20240327	76.42	76.73	75.9	76.67	376001	76.67	up	up	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20240327	23.4	23.69	23.36	23.55	25886	23.225	up	up	correct
SFL.US	SFL Corporation Ltd	20240327	13.1	13.2	13.05	13.12	550665	13.12	up	up	correct
SG.US	Sweetgreen Inc.	20240327	24.63	25.49	24.54	25.48	1526688	25.48	up	up	correct
SGU.US	Star Group L.P	20240327	10.16	10.45	10.05	10.15	43075	10.15	down	down	correct
SHAK.US	Shake Shack Inc	20240327	103.21	104.84	102.01	104.28	914637	104.28	up	up	correct
SHG.US	Shinhan Financial Group Co. Ltd	20240327	35.04	35.49	34.82	35.39	361538	35.39	up	down	incorrect
SHO.US	Sunstone Hotel Investors Inc	20240327	10.99	11.16	10.96	11.13	2019810	11.13	up	down	incorrect
SHOP.US	Shopify Inc	20240327	79.35	79.38	77.46	78.62	4399727	78.62	down	up	incorrect
SHPW.US	Shapeways Holdings Inc.	20240327	1.83	1.9768	1.75	1.9688	19356	1.9688	up	down	incorrect
SHW.US	The Sherwin	20240327	345	347.04	344.07	346.89	958608	346.89	up	up	correct
SID.US	Companhia Siderúrgica Nacional	20240327	3.08	3.14	3.065	3.14	3373731	3.14	up	up	correct
SIG.US	Signet Jewelers Limited	20240327	99	99.94	97.35	99.43	757608	99.43	up	up	correct
SII.US	Sprott Inc	20240327	35.81	36.355	35.81	36.31	54588	36.31	up	up	correct
SITC.US	SITE Centers Corp	20240327	14.27	14.52	14.26	14.48	1606788	14.48	up	up	correct
SITE.US	SiteOne Landscape Supply Inc	20240327	182.24	183.86	181.31	183.6	240376	183.6	up	up	correct
SIX.US	Six Flags Entertainment Corporation	20240327	25.96	26.64	25.8055	26.09	727543	26.09	up	up	correct
SJM.US	The J. M. Smucker Company	20240327	123.81	125.8	123.81	125.72	761433	125.72	up	up	correct
SJT.US	San Juan Basin Royalty Trust	20240327	5.27	5.3	5.18	5.3	219315	5.3	up	up	correct
SJW.US	SJW Group	20240327	56	56.83	56	56.64	199954	56.64	up	up	correct
SKIL.US	Skillsoft Corp	20240327	8.73	9.23	8.635	8.93	17286	8.93	up	up	correct
SKM.US	SK Telecom Co.Ltd	20240327	22.23	22.23	21.68	21.72	341274	21.72	down	down	correct
SKT.US	Tanger Factory Outlet Centers Inc	20240327	29	29.57	29	29.55	522950	29.55	up	up	correct
SKX.US	Skechers U.S.A. Inc	20240327	60.55	60.905	59.795	60.86	770137	60.86	up	up	correct
SKY.US	Skyline Champion Corporation	20240327	82.6	84.04	82.6	83.65	224197	83.65	up	up	correct
SLB.US	Schlumberger Limited	20240327	54.05	54.92	53.9	54.9	6995747	54.9	up	up	correct
SLCA.US	U.S. Silica Holdings Inc	20240327	12.28	12.41	12.16	12.26	548285	12.26	down	down	correct
SLF.US	Sun Life Financial Inc	20240327	54.35	54.74	54.12	54.38	513824	54.38	up	up	correct
SLG.US	SL Green Realty Corp	20240327	51.63	53.82	51.4	53.74	1291401	53.74	up	down	incorrect
SLQT.US	SelectQuote Inc	20240327	1.76	1.94	1.76	1.92	900855	1.92	up	down	incorrect
SM.US	SM Energy Company	20240327	48.61	49.06	48.35	49.05	1038906	49.05	up	down	incorrect
SMAR.US	Smartsheet Inc	20240327	38.5	38.85	37.96	38.4	2500238	38.4	down	up	incorrect
SMFG.US	Sumitomo Mitsui Financial Group Inc	20240327	11.85	11.86	11.71	11.81	1002418	11.81	down	up	incorrect
SMG.US	The Scotts Miracle	20240327	72.49	73.63	72.14	73.61	337732	73.61	up	down	incorrect
SMHI.US	SEACOR Marine Holdings Inc	20240327	13.76	14.04	13.71	13.95	183200	13.95	up	down	incorrect
SMLP.US	Summit Midstream Partners LP	20240327	27.98	28.4999	27.66	28.35	128752	28.35	up	down	incorrect
SMP.US	Standard Motor Products Inc	20240327	32.98	33.84	32.98	33.8	102566	33.8	up	up	correct
SMRT.US	SmartRent Inc	20240327	2.62	2.73	2.58	2.72	1267162	2.72	up	up	correct
SMWB.US	Similarweb Ltd	20240327	8.93	9.03	8.64	8.99	126125	8.99	up	up	correct
SNA.US	Snap	20240327	293.17	297.12	293.17	296.94	242448	296.94	up	up	correct
SNAP.US	Snap Inc	20240327	11.38	11.465	11.24	11.45	13357970	11.45	up	up	correct
SNDR.US	Schneider National Inc	20240327	22.11	22.42	22.055	22.35	799847	22.35	up	up	correct
SNN.US	Smith & Nephew plc	20240327	26.23	26.52	26.2	26.34	1176677	26.34	up	up	correct
SNOW.US	Snowflake Inc.	20240327	159.6	160.6278	157.7	160.04	4698138	160.04	up	up	correct
SNV.US	Synovus Financial Corp	20240327	38.69	39.83	38.69	39.82	989500	39.82	up	down	incorrect
SNX.US	TD SYNNEX	20240327	113.84	116.05	110.8352	116	1349085	116	up	down	incorrect
SO.US	The Southern Company	20240327	69.64	71.07	69.6	71.05	4328426	71.05	up	down	incorrect
SOI.US	Solaris Oilfield Infrastructure Inc	20240327	8.5	8.63	8.5	8.61	149850	8.61	up	down	incorrect
SOJC.US	The Southern Company JR 2017B NT 77	20240327	24.77	24.85	24.67	24.77	22600	24.77
SOJD.US	SOJD	20240327	23.57	23.57	23.402	23.55	51600	23.55	down	up	incorrect
SOJE.US	SOJE	20240327	20.52	20.52	20.37	20.4	150600	20.4	down	up	incorrect
SOL.US	ReneSola Ltd	20240327	1.92	2.03	1.915	2.03	431504	2.03	up	down	incorrect
SON.US	Sonoco Products Company	20240327	56.93	57.68	56.885	57.64	562740	57.64	up	down	incorrect
SONX.US	Sonendo Inc.	20240327	0.1021	0.1142	0.1021	0.106	33153	0.106	up	down	incorrect
SONY.US	Sony Group Corporation	20240327	86.9	86.9	86.16	86.54	655285	86.54	down	down	correct
SOR.US	Source Capital Inc	20240327	41.75	42.39	41.72	42.39	6700	42.39	up	up	correct
SOS.US	SOS Limited	20240327	1.42	1.52	1.38	1.51	268210	1.51	up	up	correct
SPAQ.US	SPARTAN Acquisition CORP. III	20240327	97.94	97.94	97.94	97.94	100	97.94
SPB.US	Spectrum Brands Holdings Inc	20240327	88.5	89.2981	88.1	88.91	197257	88.91	up	up	correct
SPCE.US	Virgin Galactic Holdings Inc	20240327	1.39	1.47	1.36	1.46	9057837	1.46	up	up	correct
SPE.US	Special Opportunities Fund Inc	20240327	12.57	12.73	12.55	12.63	6000	12.63	up	up	correct
SPG.US	Simon Property Group Inc	20240327	152.2	154.36	151.72	154.33	1330025	154.33	up	up	correct
SPGI.US	S&P Global Inc	20240327	422.96	423.48	418.67	422.81	1252916	422.81	down	down	correct
SPH.US	Suburban Propane Partners L.P	20240327	20.14	20.49	20.04	20.22	121982	20.22	up	up	correct
SPIR.US	Spire Corporation	20240327	11.86	12.49	11.64	12.05	548973	12.05	up	up	correct
SPLP.US	Steel Partners Holdings L.P	20240327	37.81	38.9	37.56	38.72	3600	38.72	up	up	correct
SPNT.US	SiriusPoint Ltd	20240327	12.21	12.57	12.17	12.54	504186	12.54	up	up	correct
SPOT.US	Spotify Technology S.A	20240327	267	269.72	257.56	260.2	1427218	260.2	down	down	correct
SPR.US	Spirit AeroSystems Holdings Inc	20240327	35.34	35.71	34.62	35.65	1609858	35.65	up	up	correct
SPXC.US	SPX Corporation	20240327	122.27	122.97	120.21	121.42	207447	121.42	down	down	correct
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20240327	15.59	15.67	15.57	15.64	46000	15.64	up	up	correct
SQ.US	Square Inc	20240327	84.94	85.6699	82.24	83.18	5742321	83.18	down	down	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20240327	46.15	48.91	46.15	48.49	1348886	48.49	up	up	correct
SQNS.US	Sequans Communications S.A	20240327	0.4608	0.4608	0.3981	0.4	238936	0.4	down	down	correct
SQSP.US	Squarespace Inc	20240327	36.42	36.94	36.16	36.56	580051	36.56	up	up	correct
SR.US	Spire Inc	20240327	59.86	60.68	59.86	60.57	404914	60.57	up	up	correct
SRE.US	Sempra	20240327	69.77	71.26	69.55	71.25	3600200	71.25	up	up	correct
SREA.US	Sempra Energy	20240327	24.07	24.26	24.045	24.19	69200	24.19	up	up	correct
SRG.US	Seritage Growth Properties	20240327	9.3	9.415	9.27	9.39	367831	9.39	up	up	correct
SRI.US	Stoneridge Inc	20240327	17.19	17.93	17.19	17.9	217545	17.9	up	up	correct
SRL.US	Scully Royalty Ltd	20240327	6.4999	6.4999	6.21	6.3	3334	6.3	down	down	correct
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20240327	40.75	40.84	40.75	40.8	20900	40.8	up	up	correct
SSD.US	Simpson Manufacturing Co. Inc	20240327	201.56	203.16	199.5	202.91	146913	202.91	up	down	incorrect
SSL.US	Sasol Limited	20240327	7.51	7.65	7.45	7.65	471128	7.65	up	down	incorrect
SSTK.US	Shutterstock Inc	20240327	46.39	47.2	45.91	46.15	416036	46.15	down	up	incorrect
ST.US	Sensata Technologies Holding plc	20240327	35.09	36.44	34.86	36.43	1418239	36.43	up	down	incorrect
STAG.US	STAG Industrial Inc	20240327	37.82	38.21	37.65	38.09	865360	38.09	up	down	incorrect
STC.US	Stewart Information Services Corporation	20240327	61.93	62.97	61.58	62.79	140206	62.79	up	up	correct
STE.US	STERIS plc	20240327	223.13	225.96	223.06	225.52	467410	225.52	up	up	correct
STEM.US	Stem Inc	20240327	1.92	2.2	1.9	2.19	6754331	2.19	up	up	correct
STG.US	Sunlands Technology Group	20240327	10.065	10.4	9.85	10.4	1814	10.4	up	up	correct
STK.US	Columbia Seligman Premium Technology Growth Fund	20240327	31.67	31.93	31.56	31.71	47900	31.71	up	up	correct
STLA.US	Stellantis N.V	20240327	28.94	29.03	28.75	28.99	3411713	28.99	up	up	correct
STM.US	STMicroelectronics N.V	20240327	43.5	44	42.99	43.97	3506621	43.97	up	up	correct
STN.US	Stantec Inc	20240327	84.58	84.79	82.98	83.82	201757	83.82	down	up	incorrect
STNG.US	Scorpio Tankers Inc	20240327	70.17	70.96	69.95	70.54	839404	70.54	up	down	incorrect
STT.US	State Street Corporation	20240327	76.6	77.24	76.13	76.88	2585698	76.19	up	down	incorrect
STVN.US	Stevanato Group S.p.A.	20240327	32.4	33.49	31	31.87	395079	31.87	down	up	incorrect
STWD.US	Starwood Property Trust Inc	20240327	19.94	20.34	19.8799	20.33	3002701	20.33	up	down	incorrect
STZ.US	Constellation Brands Inc	20240327	270.57	272.18	269.06	272.04	838749	272.04	up	up	correct
SU.US	Suncor Energy Inc	20240327	35.99	36.48	35.94	36.48	2556570	36.48	up	up	correct
SUI.US	Sun Communities Inc	20240327	125.51	127.22	125.51	126.3	504634	126.3	up	up	correct
SUM.US	Summit Materials Inc	20240327	43.68	44.04	43.145	44.03	860675	44.03	up	up	correct
SUN.US	Sunoco LP	20240327	60.51	60.86	59.8	60.15	358600	60.15	down	down	correct
SUP.US	Superior Industries International Inc	20240327	2.88	2.92	2.76	2.91	66641	2.91	up	up	correct
SUPV.US	Grupo Supervielle S.A	20240327	5.69	5.85	5.54	5.83	1005502	5.83	up	up	correct
SUZ.US	Suzano S.A	20240327	12.73	12.84	12.705	12.83	1186925	12.83	up	up	correct
SWI.US	SolarWinds Corporation	20240327	12.38	12.41	12.17	12.32	387572	12.32	down	down	correct
SWK.US	Stanley Black & Decker Inc	20240327	93.96	97.08	93.945	97.06	1416494	97.06	up	up	correct
SWN.US	Southwestern Energy Company	20240327	7.3	7.51	7.26	7.51	14848960	7.51	up	up	correct
SWX.US	Southwest Gas Holdings Inc	20240327	73.14	74.99	72.97	74.95	633535	74.95	up	up	correct
SWZ.US	The Swiss Helvetia Fund Inc	20240327	7.91	7.91	7.84	7.88	18800	7.88	down	down	correct
SXC.US	SunCoke Energy Inc	20240327	10.92	11.31	10.9	11.29	772944	11.29	up	up	correct
SXI.US	Standex International Corporation	20240327	181.02	182.97	180.3075	182.42	47845	182.42	up	up	correct
SXT.US	Sensient Technologies Corporation	20240327	68.14	69.01	68.08	68.91	257663	68.91	up	up	correct
SYF.US	Synchrony Financial	20240327	41.91	42.3	41.64	42.28	3501574	42.28	up	up	correct
SYK.US	Stryker Corporation	20240327	351.99	359.08	351.89	358.71	1404675	358.71	up	up	correct
SYY.US	Sysco Corporation	20240327	81.4	82.33	80.93	81.94	1973072	81.94	up	up	correct
T.US	PC	20240327	20.81	20.81	20.51	20.65	144789	20.65	down	down	correct
TAC.US	TransAlta Corporation	20240327	6.41	6.49	6.385	6.45	606556	6.45	up	up	correct
TAK.US	Takeda Pharmaceutical Company Limited	20240327	14.37	14.37	14.18	14.19	1714297	14.19	down	down	correct
TAL.US	TAL Education Group	20240327	11.2	11.28	10.87	11.26	3869183	11.26	up	up	correct
TALO.US	Talos Energy Inc	20240327	13.17	13.67	13.13	13.65	1751071	13.65	up	down	incorrect
TAP.US	Molson Coors Beverage Company	20240327	67.2	67.72	67.01	67.34	1255900	67.34	up	down	incorrect
TARO.US	Taro Pharmaceutical Industries Ltd	20240327	42.24	42.36	42.1	42.26	36403	42.26	up	down	incorrect
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20240327	24.26	24.26	24.06	24.14	72800	24.14	down	up	incorrect
TBC.US	AT&T Inc. 5.625% Global Notes d	20240327	24.91	24.91	24.75	24.86	47400	24.86	down	up	incorrect
TBI.US	TrueBlue Inc	20240327	12.24	12.48	12.2	12.46	239524	12.46	up	down	incorrect
TCI.US	Transcontinental Realty Investors Inc	20240327	37.43	37.87	37.02	37.87	2502	37.87	up	up	correct
TCN.US	Tricon Capital Group Inc	20240327	11.13	11.15	11.125	11.15	4779241	11.15	up	up	correct
TCS.US	The Container Store Group Inc	20240327	1.06	1.1587	1.06	1.1	177134	1.1	up	up	correct
TD.US	The Toronto	20240327	59.93	60.64	59.8	60.64	1946495	60.64	up	up	correct
TDC.US	Teradata Corporation	20240327	39	39.44	38.73	39.37	1168777	39.37	up	up	correct
TDCX.US	TDCX Inc.	20240327	7.19	7.2	7.18	7.2	651480	7.2	up	up	correct
TDF.US	Templeton Dragon Fund Inc	20240327	7.8	7.83	7.78	7.78	37600	7.78	down	down	correct
TDG.US	TransDigm Group Incorporated	20240327	1233.14	1237.49	1223.5	1233.8	140380	1233.8	up	up	correct
TDOC.US	Teladoc Health Inc	20240327	15.18	15.28	15.045	15.27	3541699	15.27	up	up	correct
TDS.US	Telephone and Data Systems Inc	20240327	15.76	16.08	15.57	15.86	861600	15.86	up	up	correct
TDW.US	Tidewater Inc	20240327	90.68	92.29	90.68	92.2	511049	92.2	up	up	correct
TDY.US	Teledyne Technologies Incorporated	20240327	425.14	429.94	425.14	429.01	182335	429.01	up	up	correct
TEAF.US	Tortoise Essential Assets Income Term Fund	20240327	11.79	11.97	11.782	11.842	45800	11.842	up	up	correct
TECK.US	Teck Resources Limited	20240327	43.07	43.955	43.02	43.92	3176974	43.92	up	up	correct
TEF.US	Telefónica S.A	20240327	4.38	4.42	4.38	4.41	722836	4.41	up	up	correct
TEI.US	Templeton Emerging Markets Income Fund	20240327	5.37	5.4	5.36	5.4	86500	5.4	up	up	correct
TEL.US	TE Connectivity Ltd	20240327	142.73	145.24	142.73	144.93	2502180	144.93	up	up	correct
TEO.US	Telecom Argentina S.A	20240327	7.75	7.79	7.49	7.72	53233	7.72	down	down	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20240327	14.19	14.45	14.16	14.43	12252170	14.43	up	up	correct
TEX.US	Terex Corporation	20240327	63	64.57	62.89	64.52	638585	64.52	up	up	correct
TFC.US	Truist Financial Corporation	20240327	37.76	38.61	37.76	38.59	6269446	38.59	up	up	correct
TFII.US	TFI International Inc	20240327	159.64	159.64	156.86	159	140977	159	down	down	correct
TFSA.US	TFSA	20240327	24.22	27.58	24.22	25	7800	25	up	up	correct
TFX.US	Teleflex Incorporated	20240327	218.25	224.08	217.925	223.87	306770	223.87	up	up	correct
TG.US	Tredegar Corporation	20240327	6.25	6.49	6.25	6.49	142174	6.49	up	up	correct
TGI.US	Triumph Group Inc	20240327	14.41	14.595	14.28	14.51	522394	14.51	up	up	correct
TGNA.US	TEGNA Inc	20240327	14.52	14.85	14.52	14.85	2053824	14.85	up	up	correct
TGS.US	Transportadora de Gas del Sur S.A	20240327	14.75	15.11	14.37	15.05	210358	15.05	up	up	correct
TGT.US	Target Corporation	20240327	174.1	175.48	173.54	174.67	4747265	174.67	up	up	correct
THC.US	Tenet Healthcare Corporation	20240327	106.49	107.8	103.64	104.87	1455093	104.87	down	down	correct
THG.US	The Hanover Insurance Group Inc	20240327	132.14	135.64	131.87	135.54	213498	135.54	up	up	correct
THO.US	Thor Industries Inc	20240327	112	115.18	112	114.63	497758	114.63	up	up	correct
THQ.US	Tekla Healthcare Opportunities Fund	20240327	19.77	20.05	19.76	20.04	161700	20.04	up	up	correct
THR.US	Thermon Group Holdings Inc	20240327	31.74	32	31.7	31.87	162683	31.87	up	up	correct
THS.US	TreeHouse Foods Inc	20240327	39.17	39.26	38.83	39.16	559629	39.16	down	down	correct
THW.US	Tekla World Healthcare Fund	20240327	13.13	13.2	13.07	13.2	86200	13.2	up	up	correct
TISI.US	Team Inc	20240327	7.07	7.84	7.03	7.65	48135	7.65	up	up	correct
TJX.US	The TJX Companies Inc	20240327	100.08	101.61	100.08	101.08	5461791	101.08	up	up	correct
TK.US	Teekay Corporation	20240327	7.22	7.27	7.16	7.24	343234	7.24	up	up	correct
TKC.US	Turkcell Iletisim Hizmetleri A.S	20240327	5.11	5.14	5.05	5.06	355030	5.06	down	down	correct
TKR.US	The Timken Company	20240327	86.92	88.14	86.61	88.14	414917	88.14	up	up	correct
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20240327	22.33	22.455	22.12	22.27	427227	22.27	down	down	correct
TLYS.US	Tilly's Inc	20240327	6.61	6.91	6.57	6.9	53030	6.9	up	up	correct
TM.US	Toyota Motor Corporation	20240327	253.7	254.2	250.3301	252.15	242749	252.15	down	down	correct
TME.US	Tencent Music Entertainment Group	20240327	10.97	11.095	10.805	11.06	10087730	11.06	up	up	correct
TMHC.US	Taylor Morrison Home Corporation	20240327	60.65	61.41	60.46	61.31	628151	61.31	up	up	correct
TMO.US	Thermo Fisher Scientific Inc	20240327	572.52	579.77	571.08	579.37	1525832	579.37	up	up	correct
TNC.US	Tennant Company	20240327	121.43	122.3137	120.23	121.5	155757	121.5	up	up	correct
TNET.US	TriNet Group Inc	20240327	132.52	133.48	131.555	132.26	149103	132.01	down	down	correct
TNK.US	Teekay Tankers Ltd	20240327	56.9	57.41	56.55	57.31	302021	57.31	up	up	correct
TNL.US	Travel + Leisure Co	20240327	47.77	48.51	47.69	48.41	549866	48.41	up	down	incorrect
TNP.US	Tsakos Energy Navigation Limited	20240327	25.58	25.8851	24.83	25.48	613511	25.48	down	up	incorrect
TOL.US	Toll Brothers Inc	20240327	126.9	127.65	126.15	127.42	652218	127.42	up	down	incorrect
TOST.US	Toast Inc.	20240327	24.8	24.9243	23.97	24.33	6398936	24.33	down	up	incorrect
TPB.US	Turning Point Brands Inc	20240327	28.9	29.3	28.895	29.24	85816	29.24	up	down	incorrect
TPC.US	Tutor Perini Corporation	20240327	14.09	14.37	13.91	14.34	350658	14.34	up	down	incorrect
TPH.US	Tri Pointe Homes Inc	20240327	37.14	37.945	37.125	37.93	1123047	37.93	up	down	incorrect
TPL.US	Texas Pacific Land Corporation	20240327	565	581.78	559.98	576.33	75263	576.33	up	up	correct
TPR.US	Tapestry Inc	20240327	45.74	46.7	45.74	46.68	3502744	46.68	up	up	correct
TPTA.US	TPTA	20240327	14.09	14.09	12.85	13.18	11700	13.18	down	down	correct
TPVG.US	TriplePoint Venture Growth BDC Corp	20240327	9.19	9.36	9.19	9.32	363434	9.32	up	up	correct
TPX.US	Tempur Sealy International Inc	20240327	56.39	56.52	55.63	56.23	1312863	56.23	down	down	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20240327	15.29	15.48	15.29	15.48	4000	15.48	up	up	correct
TR.US	Tootsie Roll Industries Inc	20240327	32.05	32.25	31.88	31.96	57086	31.96	down	down	correct
TRC.US	Tejon Ranch Co	20240327	15.38	15.5	15.33	15.46	41695	15.46	up	down	incorrect
TREX.US	Trex Company Inc	20240327	98.63	99.435	98.07	99.25	465723	99.25	up	down	incorrect
TRGP.US	Targa Resources Corp	20240327	110.88	111.98	110.26	111.05	1335008	111.05	up	down	incorrect
TRI.US	Thomson Reuters Corporation	20240327	155.89	156.665	155.43	155.95	742590	155.95	up	down	incorrect
TRN.US	Trinity Industries Inc	20240327	27.72	28.08	27.455	28.04	527859	28.04	up	down	incorrect
TRNO.US	Terreno Realty Corporation	20240327	64.71	65.35	64.06	65.33	1613376	65.33	up	up	correct
TROX.US	Tronox Holdings plc	20240327	17.61	17.74	17.38	17.71	957850	17.71	up	up	correct
TRP.US	TC Energy Corporation	20240327	39.71	39.8	38.92	39.64	9980489	39.64	down	down	correct
TRTX.US	TPG RE Finance Trust Inc	20240327	7.54	7.79	7.54	7.76	1049754	7.76	up	up	correct
TRU.US	TransUnion	20240327	79.22	79.475	77.81	78.6	1802050	78.6	down	down	correct
TRV.US	The Travelers Companies Inc	20240327	226.13	229.215	225.9775	228.83	967597	228.83	up	up	correct
TS.US	Tenaris S.A	20240327	39.52	39.885	39.45	39.75	1734647	39.75	up	up	correct
TSE.US	Trinseo S.A	20240327	3.26	3.48	3.26	3.44	647944	3.44	up	up	correct
TSI.US	TCW Strategic Income Fund Inc	20240327	4.66	4.71	4.65	4.69	51500	4.69	up	up	correct
TSLX.US	Sixth Street Specialty Lending Inc	20240327	21.12	21.3	21.1	21.24	396627	21.24	up	up	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20240327	138.86	139.28	135.15	136.69	13842820	136.69	down	down	correct
TSN.US	Tyson Foods Inc	20240327	58.43	59.06	58.43	58.81	2799172	58.81	up	up	correct
TSQ.US	Townsquare Media Inc	20240327	10.88	11	10.85	10.94	84799	10.94	up	up	correct
TT.US	Trane Technologies plc	20240327	300.72	301.88	296.89	299.71	607044	299.71	down	down	correct
TTC.US	The Toro Company	20240327	89.62	90.485	89.62	90.1	606141	89.74	up	up	correct
TTE.US	TotalEnergies SE	20240327	68.13	68.59	67.99	68.42	1781236	68.42	up	up	correct
TTI.US	TETRA Technologies Inc	20240327	4.34	4.43	4.3115	4.42	638270	4.42	up	up	correct
TTP.US	Tortoise Pipeline & Energy Fund Inc	20240327	31.11	31.15	31	31.09	3400	31.09	down	down	correct
TU.US	TELUS Corporation	20240327	15.8	15.975	15.7	15.91	9034868	15.91	up	up	correct
TUP.US	Tupperware Brands Corporation	20240327	1.37	1.42	1.34	1.39	805934	1.39	up	up	correct
TUYA.US	Tuya Inc	20240327	1.9	1.9	1.81	1.82	204572	1.82	down	down	correct
TV.US	Grupo Televisa S.A.B	20240327	3.1	3.16	3.08	3.14	415569	3.14	up	up	correct
TVC.US	Tennessee Valley Authority PARRS D 2028	20240327	22.13	22.17	22.06	22.16	24500	22.16	up	up	correct
TVE.US	Tennessee Valley Authority PARRS A 2029	20240327	21.7	21.79	21.65	21.72	13900	21.72	up	down	incorrect
TWI.US	Titan International Inc	20240327	12.29	12.46	12.29	12.46	233633	12.46	up	down	incorrect
TWLO.US	Twilio Inc	20240327	61.35	61.6044	60.78	61.01	2068922	61.01	down	up	incorrect
TWN.US	The Taiwan Fund Inc	20240327	39.82	39.82	39.68	39.74	1300	39.74	down	up	incorrect
TWO.US	Two Harbors Investment Corp	20240327	12.98	13.17	12.98	13.16	989860	13.16	up	down	incorrect
TWOA.US	two	20240327	6.09	12.97	5.5901	10.7	61109	10.7	up	down	incorrect
TX.US	Ternium S.A	20240327	41.37	42.13	41.37	41.89	150409	41.89	up	down	incorrect
TXT.US	Textron Inc	20240327	96.33	96.8	96	96.25	1382900	96.25	down	down	correct
TY.US	Tri	20240327	30.54	30.67	30.44	30.63	51000	30.63	up	up	correct
TYG.US	Tortoise Energy Infrastructure Corporation	20240327	30.08	30.32	30.005	30.32	50074	30.32	up	up	correct
TYL.US	Tyler Technologies Inc	20240327	422.28	422.28	417.02	420.6	263400	420.6	down	down	correct
U.US	Unity Software Inc	20240327	27.05	27.215	25.12	26.99	11107580	26.99	down	down	correct
UA.US	Under Armour Inc	20240327	6.87	6.98	6.865	6.97	2398861	6.97	up	up	correct
UAA.US	Under Armour Inc	20240327	7.17	7.26	7.11	7.26	6049597	7.26	up	up	correct
UAN.US	CVR Partners LP	20240327	76.5	77.2855	76.4501	76.69	9860	76.69	up	up	correct
UBER.US	Uber Technologies Inc	20240327	78.96	79	76.85	78.11	13156950	78.11	down	up	incorrect
UBS.US	UBS Group AG	20240327	31.24	31.4	31.15	31.4	3203846	31.4	up	up	correct
UDR.US	UDR Inc	20240327	36.78	37.35	36.61	37.01	4166321	37.01	up	up	correct
UE.US	Urban Edge Properties	20240327	16.62	17.07	16.55	17.04	991439	17.04	up	up	correct
UFI.US	Unifi Inc	20240327	5.65	5.86	5.59	5.82	212936	5.82	up	up	correct
UGI.US	UGI Corporation	20240327	23.88	24.16	23.83	24.16	2065706	24.16	up	up	correct
UGIC.US	UGI Corporation	20240327	56.11	56.89	56.11	56.89	20600	56.89	up	up	correct
UGP.US	Ultrapar Participações S.A	20240327	5.57	5.67	5.515	5.66	1520309	5.66	up	up	correct
UHS.US	Universal Health Services Inc	20240327	179.41	181.93	178.36	181.85	550244	181.85	up	up	correct
UHT.US	Universal Health Realty Income Trust	20240327	35.64	36.72	35.64	36.66	88895	36.66	up	up	correct
UI.US	Ubiquiti Inc	20240327	112.33	116.37	112.16	115.92	61574	115.92	up	up	correct
UIS.US	Unisys Corporation	20240327	5.03	5.15	5	5.04	690804	5.04	up	up	correct
UL.US	Unilever PLC	20240327	49.55	50.14	49.53	50.14	2290516	50.14	up	up	correct
UMC.US	United Microelectronics Corporation	20240327	8	8	7.91	7.98	7112604	7.98	down	down	correct
UMH.US	UMH Properties Inc	20240327	15.84	15.95	15.75	15.84	391600	15.84
UNF.US	UniFirst Corporation	20240327	160	174.15	160	172.07	242928	172.07	up	up	correct
UNFI.US	United Natural Foods Inc	20240327	11.47	11.87	11.42	11.87	663198	11.87	up	up	correct
UNH.US	UnitedHealth Group Incorporated	20240327	493.7	495.73	491.31	493.1	2653185	493.1	down	down	correct
UNM.US	Unum Group	20240327	53.3	53.82	53.29	53.7	950902	53.7	up	up	correct
UNMA.US	Unum Group 6.250% JR NT58	20240327	25.05	25.12	25	25.12	12400	25.12	up	up	correct
UNP.US	Union Pacific Corporation	20240327	242.18	244.77	241.99	244.63	2150556	244.63	up	up	correct
UP.US	Wheels Up Experience Inc	20240327	2.89	3.01	2.77	3.01	414915	3.01	up	up	correct
UPS.US	United Parcel Service Inc	20240327	144.39	147.59	144.025	147.33	7078751	147.33	up	down	incorrect
URI.US	United Rentals Inc	20240327	709.4	720.53	706.41	720.15	257166	720.15	up	down	incorrect
USA.US	Liberty All	20240327	7.1	7.13	7.08	7.13	501800	7.13	up	down	incorrect
USAC.US	USA Compression Partners LP	20240327	27.4	27.43	26.48	26.66	123506	26.66	down	up	incorrect
USB.US	U.S. Bancorp	20240327	43.3	44.02	43.26	44	6167325	44	up	down	incorrect
USDP.US	USD Partners LP	20240327	0.1	0.1	0.09	0.098	91700	0.098	down	up	incorrect
USFD.US	US Foods Holding Corp	20240327	54.35	54.94	54.195	54.5	900730	54.5	up	down	incorrect
USM.US	United States Cellular Corporation	20240327	35.57	36.22	35.57	35.99	119331	35.99	up	up	correct
USNA.US	USANA Health Sciences Inc	20240327	47.78	48.61	47.78	48.27	61548	48.27	up	up	correct
USPH.US	U.S. Physical Therapy Inc	20240327	110.31	111.84	110.14	110.97	43749	110.97	up	up	correct
UTF.US	Cohen & Steers Infrastructure Fund Inc	20240327	22.85	23.49	22.75	23.49	472300	23.49	up	up	correct
UTI.US	Universal Technical Institute Inc	20240327	14.86	15.2	14.86	15.18	307396	15.18	up	up	correct
UTL.US	Unitil Corporation	20240327	51.23	51.97	50.85	51.78	32986	51.78	up	up	correct
UVE.US	Universal Insurance Holdings Inc	20240327	19.82	20.11	19.82	19.98	161192	19.98	up	up	correct
UVV.US	Universal Corporation	20240327	50.7	51.54	50.59	51.46	165967	51.46	up	up	correct
UZD.US	UZD	20240327	20.24	20.24	19.9	20.09	13800	20.09	down	down	correct
UZE.US	United States Cellular Preferred 5.500% due 2070	20240327	18.7	18.7	18.36	18.54	28700	18.54	down	down	correct
UZF.US	UZF	20240327	18.56	18.675	18.2	18.4	55900	18.4	down	down	correct
V.US	Visa Inc	20240327	280.25	281.25	276.98	279.02	5190674	279.02	down	down	correct
VAC.US	Marriott Vacations Worldwide Corporation	20240327	101.7	105.42	101.7	105.3	595006	105.3	up	up	correct
VAL.US	WT	20240327	12.2	12.58	12.2	12.58	9026	12.58	up	up	correct
VALE.US	Vale S.A.	20240327	11.97	12.185	11.96	12.17	22717211	12.17	up	up	correct
VAPO.US	Vapotherm Inc	20240327	1.39	1.4	1.33	1.33	20470	1.33	down	down	correct
VATE.US	Innovate Corp	20240327	0.6502	0.726	0.6502	0.72	126659	0.72	up	up	correct
VBF.US	Invesco Bond Fund	20240327	15.71	15.71	15.67	15.67	22800	15.67	down	down	correct
VCV.US	Invesco California Value Municipal Income Trust	20240327	9.94	9.94	9.87	9.91	55700	9.91	down	down	correct
VEEV.US	Veeva Systems Inc	20240327	235	235	231.89	233.39	586299	233.39	down	down	correct
VEL.US	Velocity Financial Inc	20240327	18.39	18.82	17.9595	18.23	21283	18.23	down	down	correct
VET.US	Vermilion Energy Inc	20240327	11.84	12.265	11.71	12.24	1381679	12.24	up	up	correct
VFC.US	V.F. Corporation	20240327	14.5	15.12	14.402	15.09	6843548	15.09	up	up	correct
VGI.US	Virtus Global Multi	20240327	7.6	7.61	7.57	7.61	43700	7.61	up	up	correct
VGM.US	Invesco Trust for Investment Grade Municipals	20240327	9.85	9.87	9.82	9.84	122100	9.84	down	down	correct
VGR.US	Vector Group Ltd	20240327	10.75	10.92	10.66	10.91	896794	10.91	up	up	correct
VHC.US	VirnetX Holding Corp	20240327	6.11	6.45	5.85	6.33	6187	6.33	up	up	correct
VHI.US	Valhi Inc	20240327	16.93	17.58	16.91	17.58	5457	17.58	up	up	correct
VIAO.US	VIA optronics AG	20240327	0.835	0.835	0.835	0.835	802	0.835
VICI.US	VICI Properties Inc	20240327	29.36	29.76	29.3	29.75	5762301	29.75	up	up	correct
VIPS.US	Vipshop Holdings Limited	20240327	16	16.505	15.73	16.46	5245462	16.46	up	up	correct
VIST.US	Vista Oil & Gas S.A.B. de C.V	20240327	41.91	42.59	41.57	42.24	427400	42.24	up	up	correct
VIV.US	Telefônica Brasil S.A	20240327	10.09	10.12	10.01	10.11	674957	10.11	up	up	correct
VKQ.US	Invesco Municipal Trust	20240327	9.57	9.6	9.54	9.55	93500	9.55	down	down	correct
VLD.US	WT	20240327	0.04	0.06	0.035	0.0361	52634	0.0361	down	down	correct
VLN.US	Valens	20240327	2.27	2.365	2.205	2.35	374965	2.35	up	up	correct
VLO.US	Valero Energy Corporation	20240327	168.1	169.67	165.63	167.81	3098551	167.81	down	down	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20240327	7.34	7.4	7.2	7.35	200448	7.35	up	up	correct
VLT.US	Invesco High Income Trust II	20240327	10.75	10.75	10.72	10.73	8800	10.73	down	down	correct
VMC.US	Vulcan Materials Company	20240327	275.52	276.58	271.68	272.79	703200	272.79	down	down	correct
VMI.US	Valmont Industries Inc	20240327	221.47	225.96	221.47	225.42	158800	225.42	up	up	correct
VMO.US	Invesco Municipal Opportunity Trust	20240327	9.71	9.74	9.67	9.7	94700	9.7	down	down	correct
VNCE.US	Vince Holding Corp	20240327	3.37	3.37	3.08	3.21	7521	3.21	down	down	correct
VNO.US	Vornado Realty Trust	20240327	26.8	27.52	26.58	27.48	1627300	27.48	up	up	correct
VNT.US	Vontier Corporation	20240327	44.44	44.91	44.26	44.74	701100	44.74	up	up	correct
VOC.US	VOC Energy Trust	20240327	5.96	6.05	5.92	5.98	39600	5.98	up	up	correct
VOYA.US	Voya Financial Inc	20240327	72.15	73.53	71.9	73.41	1415500	73.41	up	up	correct
VPG.US	Vishay Precision Group Inc	20240327	34.02	34.93	34.02	34.82	31800	34.82	up	up	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20240327	10.24	10.27	10.23	10.25	11800	10.25	up	up	correct
VRT.US	Vertiv Holdings Co	20240327	82.67	83.28	78.52	81.01	7800500	81.01	down	down	correct
VSH.US	Vishay Intertechnology Inc	20240327	22.34	22.92	22.21	22.88	1072600	22.88	up	up	correct
VST.US	Vistra Corp	20240327	69	69.38	67.415	68.3	5728400	68.3	down	down	correct
VSTO.US	Vista Outdoor Inc	20240327	32.94	33.18	32.44	33.12	482900	33.12	up	up	correct
VTEX.US	VTEX	20240327	8.45	8.47	8.19	8.22	325900	8.22	down	down	correct
VTN.US	Invesco Trust for Investment Grade New York Municipals	20240327	10.81	10.83	10.79	10.8	41400	10.8	down	down	correct
VTOL.US	Bristow Group Inc	20240327	26.21	26.78	26.21	26.78	79200	26.78	up	up	correct
VTR.US	Ventas Inc	20240327	42.74	43.65	42.52	43.63	2673289	43.18	up	up	correct
VVI.US	Viad Corp	20240327	38.12	39.6	38.12	39.48	107900	39.48	up	up	correct
VVR.US	Invesco Senior Income Trust	20240327	4.3	4.32	4.26	4.27	533700	4.27	down	down	correct
VVV.US	Valvoline Inc	20240327	43.78	44.753	43.78	44.5	699300	44.5	up	up	correct
VZ.US	Verizon Communications Inc	20240327	41.1	41.78	41.1	41.54	19260100	41.54	up	up	correct
VZIO.US	VIZIO Holding Corp	20240327	10.98	11.07	10.96	11.06	2936700	11.06	up	up	correct
W.US	Wayfair Inc	20240327	67.62	69.16	66.63	67.59	5639800	67.59	down	down	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20240327	144.77	145.88	144.44	145.87	582200	145.87	up	up	correct
WAL.US	Western Alliance Bancorporation	20240327	61.86	64.23	61.83	64.22	778000	64.22	up	up	correct
WAT.US	Waters Corporation	20240327	340.21	346.49	337.89	345.19	449300	345.19	up	up	correct
WBS.US	Webster Financial Corporation	20240327	49.72	50.84	49.71	50.81	872600	50.81	up	down	incorrect
WCC.US	WESCO International Inc	20240327	169.72	171.19	168.15	170.85	283700	170.85	up	down	incorrect
WCN.US	Waste Connections Inc	20240327	170.89	172.33	170.42	171.69	531900	171.69	up	up	correct
WD.US	Walker & Dunlop Inc	20240327	96.57	100.88	95.35	100.8	246700	100.8	up	up	correct
WDH.US	Waterdrop Inc	20240327	1.24	1.3	1.2	1.28	421200	1.28	up	up	correct
WDI.US	Western Asset Diversified Income Fund	20240327	14.33	14.33	14.26	14.33	187900	14.33
WEA.US	Western Asset Premier Bond Fund	20240327	10.55	10.59	10.53	10.59	70800	10.59	up	up	correct
WEAV.US	Weave Communications Inc.	20240327	11.29	11.29	11.05	11.16	213800	11.16	down	down	correct
WEC.US	WEC Energy Group Inc	20240327	79.12	81.19	78.95	81.18	2501200	81.18	up	up	correct
WELL.US	Welltower Inc	20240327	91.85	92.88	91.14	92.8	3077200	92.8	up	up	correct
WES.US	Western Midstream Partners LP	20240327	34.85	35.28	34.78	35.14	805500	35.14	up	up	correct
WEX.US	WEX Inc	20240327	238.12	238.12	231.89	233.88	242500	233.88	down	down	correct
WF.US	Woori Financial Group Inc	20240327	33.89	33.89	33.26	33.46	46200	32.026	down	down	correct
WFC.US	Wells Fargo & Company	20240327	56.38	57.64	56.38	57.61	13762800	57.61	up	up	correct
WFG.US	West Fraser Timber Co. Ltd	20240327	87.61	88	86.32	86.79	134400	86.79	down	down	correct
WGO.US	Winnebago Industries Inc	20240327	71.21	72.29	71.15	72.23	769400	72.23	up	up	correct
WH.US	Wyndham Hotels & Resorts Inc	20240327	76.02	76.81	75.91	76.7	581700	76.7	up	up	correct
WHD.US	Cactus Inc	20240327	49.53	50.08	49.42	49.8	560200	49.8	up	up	correct
WHG.US	Westwood Holdings Group Inc	20240327	12.78	12.79	12.22	12.61	13900	12.61	down	down	correct
WHR.US	Whirlpool Corporation	20240327	113.57	118.47	113.48	117.89	1503000	117.89	up	up	correct
WIA.US	Western Asset Inflation	20240327	8.08	8.11	8.08	8.11	18100	8.11	up	up	correct
WIT.US	Wipro Limited	20240327	5.64	5.7	5.63	5.7	2826600	5.7	up	up	correct
WIW.US	Western Asset Inflation	20240327	8.6	8.62	8.54	8.61	336700	8.61	up	up	correct
WK.US	Workiva Inc	20240327	83.19	84.62	82.677	84.37	308300	84.37	up	up	correct
WLK.US	Westlake Chemical Corporation	20240327	151	152.49	150.77	152.35	257200	152.35	up	up	correct
WLKP.US	Westlake Chemical Partners LP	20240327	22.17	22.46	22.15	22.23	27900	22.23	up	up	correct
WM.US	Waste Management Inc	20240327	212.8	214.02	212.54	213.97	1392600	213.97	up	up	correct
WMB.US	The Williams Companies Inc	20240327	38.19	38.57	38.06	38.54	5065500	38.54	up	up	correct
WMK.US	Weis Markets Inc	20240327	63.53	64.05	63.17	63.91	75700	63.91	up	up	correct
WMS.US	Advanced Drainage Systems Inc	20240327	169.63	172.67	168.83	171.44	330500	171.44	up	up	correct
WMT.US	Walmart Inc	20240327	60.87	61.05	60.38	60.72	14363400	60.72	down	up	incorrect
WNC.US	Wabash National Corporation	20240327	28.62	29.58	28.59	29.43	450200	29.43	up	down	incorrect
WNS.US	WNS (Holdings) Limited	20240327	50.93	51.7484	49.935	50	450458	50	down	up	incorrect
WOLF.US	Wolfspeed Inc	20240327	27.27	28.88	27.23	28.58	3327500	28.58	up	down	incorrect
WOR.US	Worthington Industries Inc	20240327	61.1	62.07	61.02	61.96	268500	61.96	up	down	incorrect
WOW.US	WideOpenWest Inc	20240327	3.46	3.59	3.38	3.59	394400	3.59	up	down	incorrect
WPC.US	W. P. Carey Inc	20240327	55.11	55.98	55.11	55.97	1084300	55.97	up	up	correct
WPM.US	Wheaton Precious Metals Corp	20240327	44.6	46.29	44.57	46.27	1299200	46.27	up	up	correct
WPP.US	WPP plc	20240327	45.97	46.86	45.97	46.82	332400	46.82	up	up	correct
WRB.US	W. R. Berkley Corporation	20240327	86.79	88.21	86.79	88.17	1043000	88.17	up	up	correct
WRBY.US	Warby Parker Inc.	20240327	12.84	13.325	12.73	13.25	1816600	13.25	up	up	correct
WRK.US	WestRock Company	20240327	49.28	49.5	48.47	49.2	3783900	49.2	down	down	correct
WSM.US	Williams	20240327	312.94	315.27	309.43	314.02	601200	314.02	up	up	correct
WSO.US	Watsco Inc	20240327	428.9	434.28	426.2	434.28	228900	434.28	up	up	correct
WSR.US	Whitestone REIT	20240327	12.1	12.27	11.97	12.23	420400	12.23	up	up	correct
WST.US	West Pharmaceutical Services Inc	20240327	393.09	394.74	390.59	394.1	253700	394.1	up	up	correct
WTI.US	W&T Offshore Inc	20240327	2.46	2.56	2.45	2.55	2444300	2.55	up	up	correct
WTM.US	White Mountains Insurance Group Ltd	20240327	1802.99	1802.99	1802.99	1802.99	6100	1802.99
WTRG.US	Essential Utilities Inc	20240327	35.81	36.82	35.64	36.8	1360300	36.8	up	up	correct
WTS.US	Watts Water Technologies Inc	20240327	210.35	211.67	208.34	211.57	87900	211.57	up	up	correct
WTTR.US	Select Energy Services Inc	20240327	9.09	9.305	9.04	9.15	775200	9.15	up	up	correct
WU.US	The Western Union Company	20240327	13.72	13.84	13.66	13.71	4635200	13.71	down	down	correct
WWW.US	Wolverine World Wide Inc	20240327	10.93	11.3	10.91	11.28	560400	11.18	up	up	correct
WY.US	Weyerhaeuser Company	20240327	35.71	35.94	35.46	35.93	2810400	35.93	up	up	correct
X.US	United States Steel Corporation	20240327	40.86	41.6	40.8	41.02	3623500	41.02	up	up	correct
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20240327	7.1	7.11	7.07	7.1	240100	7.1
XHR.US	Xenia Hotels & Resorts Inc	20240327	15.02	15.125	14.98	15.09	983600	15.09	up	up	correct
XIN.US	Xinyuan Real Estate Co. Ltd	20240327	2.74	2.74	2.57	2.73	1600	2.73	down	down	correct
XOM.US	Exxon Mobil Corporation	20240327	113.48	115.06	113.41	114.97	12415700	114.97	up	up	correct
XPEV.US	XPeng Inc	20240327	8.16	8.17	7.75	7.81	37202500	7.81	down	down	correct
XPO.US	XPO Logistics Inc	20240327	123.95	123.95	119.93	120.92	1229400	120.92	down	down	correct
XPOF.US	Xponential Fitness Inc.	20240327	16.33	16.37	15.785	16	512600	16	down	down	correct
XPRO.US	Frank’s International NV	20240327	19.28	20.05	19.22	20.02	783000	20.02	up	up	correct
XYF.US	X Financial	20240327	4.25	4.25	3.51	3.55	210700	3.55	down	down	correct
XYL.US	Xylem Inc	20240327	128.63	129.45	128.1	129.38	959700	129.38	up	up	correct
YALA.US	Yalla Group Limited	20240327	4.8	4.82	4.73	4.77	128800	4.77	down	up	incorrect
YCBD.US	PA	20240327	0.835	0.835	0.7951	0.7999	16934	0.7999	down	up	incorrect
YELP.US	Yelp Inc	20240327	38.61	39.13	38.11	39.1	811100	39.1	up	down	incorrect
YETI.US	YETI Holdings Inc	20240327	37.4	38.35	37.19	38.34	1498500	38.34	up	down	incorrect
YEXT.US	Yext Inc	20240327	5.99	6.06	5.855	6.04	643800	6.04	up	down	incorrect
YMM.US	Full Truck Alliance Co. Ltd.	20240327	7.33	7.42	7.2	7.35	8161100	7.35	up	down	incorrect
YOU.US	Clear Secure Inc.	20240327	21.61	21.83	21.08	21.15	1201300	20.83	down	up	incorrect
YPF.US	YPF Sociedad Anónima	20240327	19.92	20.17	19.7	20.12	1289800	20.12	up	down	incorrect
YRD.US	Yiren Digital Ltd	20240327	4.65	4.77	4.5	4.51	208400	4.51	down	up	incorrect
YSG.US	Yatsen Holding Limited	20240327	2.04	2.14	1.99	2.11	397700	2.11	up	up	correct
YUM.US	Yum! Brands Inc	20240327	135.77	137.33	135.59	137.32	1634706	137.32	up	up	correct
YUMC.US	Yum China Holdings Inc	20240327	39.17	39.37	38.58	38.96	2275200	38.96	down	down	correct
ZBH.US	Zimmer Biomet Holdings Inc	20240327	128.52	132.63	128.51	132.61	1806700	132.61	up	up	correct
ZEPP.US	Zepp Health Corporation	20240327	0.94	1.04	0.93	1.03	65882	1.03	up	up	correct
ZETA.US	Zeta Global Holdings Corp.	20240327	10.92	10.99	10.73	10.93	862800	10.93	up	up	correct
ZH.US	Zhihu Inc	20240327	0.688	0.705	0.688	0.7	1026300	0.7	up	up	correct
ZIM.US	ZIM Integrated Shipping Services Ltd	20240327	9.9	10.115	9.74	10.02	3565036	10.02	up	up	correct
ZIP.US	ZipRecruiter Inc	20240327	11.32	11.41	11.21	11.36	344400	11.36	up	up	correct
ZTO.US	ZTO Express (Cayman) Inc	20240327	21.01	21.53	20.92	21.27	3196600	21.27	up	down	incorrect
ZTR.US	Virtus Total Return Fund Inc	20240327	5.45	5.5	5.45	5.5	304800	5.5	up	down	incorrect
ZTS.US	Zoetis Inc	20240327	167.34	168.53	166.34	168.51	2857700	168.51	up	down	incorrect
ZUO.US	Zuora Inc	20240327	8.74	8.875	8.69	8.85	1056900	8.85	up	down	incorrect
ZVIA.US	Zevia PBC	20240327	1.01	1.06	1	1.05	265900	1.05	up	down	incorrect
ZWS.US	Zurn Water Solutions Corp	20240327	32.53	32.78	32.33	32.76	662600	32.76	up	down	incorrect
ZYME.US	Zymeworks Inc	20240327	10.51	10.585	10.3	10.3	398700	10.3	down	up	incorrect