CollectAI

close-nyse_stocks

2024/05/02

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20240502	139.23	139.89	136.71	137.52	1146800	137.52	down	down	correct
AA.US	Alcoa Corporation	20240502	34.11	35.975	34.025	35.94	5784400	35.94	up	up	correct
AAN.US	Aaron’s Company Inc	20240502	6.84	6.8651	6.75	6.79	164301	6.79	down	down	correct
AAP.US	Advance Auto Parts Inc	20240502	73.95	75.01	73	74.92	610424	74.92	up	up	correct
AAT.US	American Assets Trust Inc	20240502	21.72	21.77	21.23	21.56	313975	21.56	down	down	correct
AB.US	AllianceBernstein Holding L.P	20240502	33.4	33.49	32.56	33.28	320728	32.55	down	down	correct
ABBV.US	AbbVie Inc	20240502	162.17	162.44	158.12	160.81	5904251	160.81	down	down	correct
ABEV.US	Ambev S.A	20240502	2.39	2.44	2.375	2.41	15459040	2.41	up	up	correct
ABG.US	Asbury Automotive Group Inc	20240502	212.18	213.45	208.41	208.45	218476	208.45	down	down	correct
ABM.US	ABM Industries Incorporated	20240502	45.02	45.07	44.52	44.84	501955	44.84	down	down	correct
ABR.US	PD	20240502	18.15	18.27	18.15	18.26	9452	18.26	up	up	correct
ABT.US	Abbott Laboratories	20240502	106.66	106.66	105.15	105.92	3708500	105.92	down	down	correct
AC.US	Associated Capital Group Inc	20240502	32.45	32.5	32.3	32.35	1670	32.35	down	down	correct
ACA.US	Arcosa Inc	20240502	76.97	77.83	75.54	77.6	270203	77.6	up	up	correct
ACCO.US	ACCO Brands Corporation	20240502	4.84	4.97	4.805	4.92	764181	4.92	up	up	correct
ACI.US	Albertsons Companies Inc	20240502	20.63	20.73	20.6	20.72	1649717	20.72	up	up	correct
ACM.US	AECOM	20240502	93	94.25	92.31	94.23	486329	94.23	up	up	correct
ACN.US	Accenture plc	20240502	300.76	303.33	298.27	300.34	2684185	300.34	down	down	correct
ACP.US	PA	20240502	24.46	25.65	24	24.55	12933	24.55	up	up	correct
ACR.US	PD	20240502	20.9	20.9	20.25	20.629	10101	20.629	down	down	correct
ACRE.US	Ares Commercial Real Estate Corporation	20240502	7.01	7.05	6.88	6.99	475279	6.99	down	down	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20240502	22.16	22.3599	22.06	22.34	18482	22.1634	up	up	correct
ADCT.US	ADC Therapeutics SA	20240502	4.74	4.75	4.4	4.73	279094	4.73	down	down	correct
ADM.US	Archer	20240502	58.73	59.46	58.26	59.35	3746151	59.35	up	up	correct
ADNT.US	Adient plc	20240502	29.97	30.44	29.76	30.22	1071321	30.22	up	up	correct
ADT.US	ADT Inc	20240502	6.6	6.69	6.53	6.65	4165183	6.65	up	up	correct
ADX.US	Adams Diversified Equity Fund Inc	20240502	18.97	19.11	18.86	19.07	298200	19.07	up	up	correct
AEE.US	Ameren Corporation	20240502	74.75	75.27	74.41	75.25	1216744	75.25	up	up	correct
AEFC.US	AEFC	20240502	21.2	21.37	21.07	21.28	22700	21.28	up	up	correct
AEG.US	Aegon N.V	20240502	6.28	6.295	6.205	6.26	3340084	6.26	down	down	correct
AEL.US	PA	20240502	24.05	24.4002	24.04	24.31	10693	24.31	up	up	correct
AEM.US	Agnico Eagle Mines Limited	20240502	64.06	65.44	63.89	65.12	2172479	65.12	up	up	correct
AEO.US	American Eagle Outfitters Inc	20240502	24.1	24.63	23.79	24.47	2982529	24.47	up	up	correct
AER.US	AerCap Holdings N.V	20240502	86.94	87.96	86.22	86.82	2109024	86.82	down	down	correct
AES.US	The AES Corporation	20240502	18.43	19.01	18.3	18.93	11059100	18.93	up	up	correct
AEVA.US	WT	20240502	0.0566	0.0566	0.0566	0.0566	54	0.0566
AFB.US	AllianceBernstein National Municipal Income Fund	20240502	10.51	10.56	10.51	10.55	129300	10.55	up	up	correct
AFG.US	American Financial Group Inc	20240502	129.85	130.46	126.52	127.68	443544	127.68	down	down	correct
AFGB.US	American Financial Group Inc	20240502	23.22	23.33	23.14	23.27	10200	23.27	up	up	correct
AFGC.US	American Financial Group Inc	20240502	20.89	20.89	20.744	20.851	1500	20.851	down	down	correct
AFGD.US	American Financial Group Inc	20240502	22.96	23.06	22.81	22.9	8300	22.9	down	down	correct
AFGE.US	American Financial Group Inc	20240502	19.02	19.02	18.98	18.98	1100	18.98	down	down	correct
AFL.US	Aflac Incorporated	20240502	83.75	84.56	80.59	84.04	4761596	84.04	up	up	correct
AFT.US	Apollo Senior Floating Rate Fund Inc	20240502	14.3	14.45	14.3	14.45	61800	14.45	up	up	correct
AG.US	First Majestic Silver Corp	20240502	6.65	6.82	6.58	6.72	5528788	6.72	up	up	correct
AGCO.US	AGCO Corporation	20240502	110	115.3	107.65	110.63	1544966	110.63	up	up	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20240502	9.32	9.35	9.28	9.35	29063	9.35	up	up	correct
AGI.US	Alamos Gold Inc	20240502	14.76	15.09	14.72	14.96	1863027	14.96	up	up	correct
AGL.US	agilon health inc	20240502	5.02	5.11	4.76	4.83	3709665	4.83	down	down	correct
AGM.US	PG	20240502	19.43	19.48	19.25	19.3033	11748	19.3033	down	down	correct
AGO.US	Assured Guaranty Ltd	20240502	77.88	78.14	77.15	77.44	401310	77.44	down	down	correct
AGR.US	Avangrid Inc	20240502	36.86	36.9	36.435	36.55	1223699	36.55	down	down	correct
AGRO.US	Adecoagro S.A	20240502	11.06	11.1	10.72	10.75	762173	10.75	down	down	correct
AGS.US	PlayAGS Inc	20240502	8.76	8.86	8.63	8.79	262322	8.79	up	up	correct
AGTI.US	Agiliti Inc	20240502	10.1	10.15	10.045	10.06	8457572	10.06	down	down	correct
AGX.US	Argan Inc	20240502	60.23	61.34	60.23	61.02	52414	61.02	up	up	correct
AHH.US	PA	20240502	21.48	21.7813	21.45	21.6265	6852	21.6265	up	up	correct
AHL.US	PE	20240502	19.4	19.71	19.4	19.6898	8856	19.6898	up	up	correct
AHT.US	PI	20240502	13.43	13.9	13.43	13.66	3526	13.66	up	up	correct
AI.US	C3.ai Inc	20240502	23.12	23.33	22.3191	23.15	3126999	23.15	up	up	correct
AIF.US	Apollo Tactical Income Fund Inc	20240502	14.28	14.35	14.21	14.32	75200	14.32	up	up	correct
AIN.US	Albany International Corp	20240502	82.51	83.69	81.4054	83.66	244105	83.66	up	up	correct
AIO.US	Virtus AllianzGI Artificial Intell & Tech Opps	20240502	19.56	19.66	19.385	19.63	58800	19.4828	up	up	correct
AIR.US	AAR Corp	20240502	69.66	70.14	69.42	69.89	260491	69.89	up	up	correct
AIRC.US	Apartment Income REIT Corp	20240502	38.5	38.54	38.45	38.46	3819725	38.46	down	down	correct
AIT.US	Applied Industrial Technologies Inc	20240502	182.42	184.885	180.9401	184.63	290070	184.63	up	up	correct
AIV.US	Apartment Investment and Management Company	20240502	7.97	8.15	7.9025	8.11	1268037	8.11	up	up	correct
AIZ.US	Assurant Inc	20240502	175.95	176.39	173.47	174.62	249854	174.62	down	down	correct
AIZN.US	Assurant Inc	20240502	20.825	21.11	20.772	20.97	394500	20.97	up	up	correct
AJG.US	Arthur J. Gallagher & Co	20240502	238.43	241.57	237.7	238.54	1029430	238.54	up	up	correct
AJX.US	Great Ajax Corp	20240502	3.74	3.75	3.66	3.73	50721	3.73	down	down	correct
AKA.US	A.K.A. BRANDS HOLDING CORP.	20240502	19.1	19.96	17.37	19.5	26368	19.5	up	up	correct
AKO.US	B	20240502	17.09	18.14	17.09	17.95	14832	17.95	up	up	correct
AKR.US	Acadia Realty Trust	20240502	17.37	17.44	17.21	17.3	702113	17.3	down	down	correct
AL.US	PA	20240502	25.35	25.5025	25.3401	25.435	7541	25.435	up	up	correct
ALB.US	Albemarle Corporation	20240502	117.5	127.4799	117.35	125.3	4490002	125.3	up	up	correct
ALC.US	Alcon AG	20240502	78.37	78.75	77.76	78.42	432200	78.42	up	up	correct
ALCC.US	AltC Acquisition Corp.	20240502	14	14.29	12.6	12.81	2240436	12.81	down	down	correct
ALE.US	ALLETE Inc	20240502	60.49	60.92	60.34	60.84	176581	60.84	up	up	correct
ALEX.US	Alexander & Baldwin Inc	20240502	16.65	16.65	16.44	16.48	276629	16.48	down	down	correct
ALG.US	Alamo Group Inc	20240502	195.69	196.065	192.69	195.24	121816	195.24	down	down	correct
ALIT.US	Alight Inc	20240502	9.09	9.27	8.96	9.21	4724023	9.21	up	up	correct
ALK.US	Alaska Air Group Inc	20240502	42.9	42.9	42.2	42.7	1992528	42.7	down	down	correct
ALL.US	The Allstate Corporation	20240502	176	177.37	168.29	169.18	3182070	169.18	down	down	correct
ALLE.US	Allegion plc	20240502	122.01	122.6	120.02	122.26	503144	122.26	up	up	correct
ALSN.US	Allison Transmission Holdings Inc	20240502	74.38	74.75	73.2	74.66	537100	74.66	up	up	correct
ALTG.US	PA	20240502	25.932	25.932	25.932	25.932	117	25.932
ALV.US	Autoliv Inc	20240502	121.95	122.43	121.24	121.8	596167	121.8	down	down	correct
ALX.US	Alexander's Inc	20240502	216.1	217.25	212.11	217.25	8046	213.0773	up	up	correct
AM.US	Antero Midstream Corporation	20240502	13.8	14	13.79	13.96	1541512	13.96	up	up	correct
AMBC.US	Ambac Financial Group Inc	20240502	14.83	14.98	14.72	14.89	305023	14.89	up	up	correct
AMBP.US	Ardagh Metal Packaging S.A	20240502	3.99	4.02	3.94	3.97	1056036	3.97	down	down	correct
AMC.US	AMC Entertainment Holdings Inc	20240502	3.04	3.22	2.9711	3.13	16254110	3.13	up	up	correct
AMCR.US	Amcor plc	20240502	9.97	10.02	9.78	9.87	11725150	9.87	down	down	correct
AME.US	AMETEK Inc	20240502	170	171.13	161.96	163.34	2896000	163.34	down	down	correct
AMG.US	Affiliated Managers Group Inc	20240502	159.57	160.65	157.95	160.65	232460	160.65	up	up	correct
AMH.US	PH	20240502	23.125	23.35	23.114	23.13	13993	23.13	up	up	correct
AMK.US	AssetMark Financial Holdings Inc	20240502	33.99	34.4	33.92	33.95	1235254	33.95	down	down	correct
AMN.US	AMN Healthcare Services Inc	20240502	60	60.4	57.8	60.21	820994	60.21	up	up	correct
AMP.US	Ameriprise Financial Inc	20240502	415.6	418.15	412.045	416.48	295701	415	up	up	correct
AMPY.US	Amplify Energy Corp	20240502	6.95	7.25	6.94	7.07	564021	7.07	up	up	correct
AMR.US	Alpha Metallurgical Resources Inc	20240502	326.71	331.285	323.2	323.49	166188	323.49	down	down	correct
AMRC.US	Ameresco Inc	20240502	21.2	21.75	20.56	21.45	362348	21.45	up	up	correct
AMRX.US	Amneal Pharmaceuticals Inc	20240502	6.2	6.35	6.08	6.21	2165837	6.21	up	up	correct
AMT.US	American Tower Corporation (REIT)	20240502	178.01	179.7	175.365	179.64	3278182	179.64	up	up	correct
AMWL.US	American Well Corporation	20240502	0.495	0.5203	0.4515	0.5203	3042811	0.5203	up	up	correct
AMX.US	América Móvil S.A.B. de C.V	20240502	19.31	19.31	18.85	18.87	1497168	18.87	down	down	correct
AN.US	AutoNation Inc	20240502	164.52	165.575	161.56	163.27	316113	163.27	down	down	correct
ANET.US	Arista Networks Inc	20240502	258.27	262.06	253.7025	261.86	1397903	261.86	up	up	correct
ANF.US	Abercrombie & Fitch Co	20240502	122.8	126.6	122	124.9	943198	124.9	up	up	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20240502	8.03	8.04	7.961	8	148213	8	down	down	correct
AOMR.US	Angel Oak Mortgage Inc.	20240502	11	11.12	10.88	11.12	34300	11.12	up	down	incorrect
AON.US	Aon plc	20240502	283.98	284.46	279.32	280.09	1300600	280.09	down	up	incorrect
AOS.US	A. O. Smith Corporation	20240502	83.09	83.925	82.82	83.55	734365	83.55	up	down	incorrect
AP.US	Ampco	20240502	2.09	2.09	1.99	2.04	27172	2.04	down	up	incorrect
APAM.US	Artisan Partners Asset Management Inc	20240502	41.3	41.99	41.01	41.93	397864	41.93	up	down	incorrect
APD.US	Air Products and Chemicals Inc	20240502	238.67	244.13	235.14	243.69	1811400	243.69	up	down	incorrect
APG.US	APi Group Corporation	20240502	37.63	38.89	36.24	37.34	2210700	37.34	down	up	incorrect
APH.US	Amphenol Corporation	20240502	120.2	121.03	118.4	121	2501577	121	up	down	incorrect
APLE.US	Apple Hospitality REIT Inc	20240502	14.99	14.99	14.6268	14.67	1863607	14.67	down	up	incorrect
AQN.US	Algonquin Power & Utilities Corp	20240502	6.3	6.575	6.23	6.5	16887760	6.5	up	up	correct
AQNB.US	AQNB	20240502	24.93	25.05	24.93	25	32000	25	up	up	correct
AQNU.US	Algonquin Power & Utilities Corp Unit	20240502	21.96	22.81	21.805	22.55	94800	22.55	up	up	correct
AR.US	Antero Resources Corporation	20240502	33.05	33.05	32.015	32.65	5813830	32.65	down	down	correct
ARC.US	ARC Document Solutions Inc	20240502	2.67	2.715	2.67	2.71	24621	2.71	up	up	correct
ARCH.US	Arch Resources Inc	20240502	158.78	160.82	157.46	158.39	200072	158.39	down	down	correct
ARCO.US	Arcos Dorados Holdings Inc	20240502	10.88	10.89	10.745	10.88	502772	10.88
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20240502	14.03	14.04	13.92	14.04	67100	14.04	up	up	correct
ARE.US	Alexandria Real Estate Equities Inc	20240502	118.36	118.36	116.165	118.17	815876	118.17	down	down	correct
ARES.US	Ares Management Corporation	20240502	129	135.65	125.23	134.64	2778059	134.64	up	up	correct
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20240502	21.71	22.02	21.66	21.82	2500	21.82	up	up	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20240502	10.19	10.215	10.03	10.13	1257764	10.13	down	down	correct
ARL.US	American Realty Investors Inc	20240502	13.99	14.12	13.75	13.78	6400	13.78	down	down	correct
ARLO.US	Arlo Technologies Inc	20240502	12.42	12.89	12.15	12.87	836280	12.87	up	up	correct
ARMK.US	Aramark	20240502	31.3	31.5	30.63	30.93	1840087	30.8386	down	down	correct
AROC.US	Archrock Inc	20240502	19.85	20.195	19.785	20.03	2093010	19.8665	up	up	correct
ARR.US	PC	20240502	20.77	20.79	20.7	20.78	4240	20.78	up	up	correct
ARW.US	Arrow Electronics Inc	20240502	123.25	123.25	119.06	122.71	818612	122.71	down	down	correct
ASA.US	ASA Gold and Precious Metals Limited	20240502	17.58	17.7756	17.3972	17.71	72018	17.69	up	up	correct
ASAI.US	Sendas Distribuidora S.A.	20240502	12.99	13.09	12.87	12.96	364659	12.96	down	down	correct
ASAN.US	Asana Inc	20240502	15.51	15.65	14.87	15.63	2215749	15.63	up	up	correct
ASB.US	PF	20240502	19.1	19.15	18.935	19.15	4914	19.15	up	up	correct
ASC.US	Ardmore Shipping Corporation	20240502	16.73	17.33	16.73	17.27	497086	17.27	up	up	correct
ASG.US	Liberty All	20240502	5.13	5.14	5.05	5.13	101600	5.13
ASGI.US	Aberdeen Standard Global Infrastructure Income Fund	20240502	17.38	17.69	17.38	17.61	118200	17.61	up	up	correct
ASGN.US	ASGN Incorporated	20240502	96.66	96.66	95.095	96.06	309970	96.06	down	down	correct
ASH.US	Ashland Global Holdings Inc	20240502	96.64	98.59	93.58	95.79	367716	95.79	down	down	correct
ASIX.US	AdvanSix Inc	20240502	25.72	25.8199	25.26	25.75	89825	25.75	up	up	correct
ASPN.US	Aspen Aerogels Inc	20240502	19.79	24.41	19.33	23.85	11894540	23.85	up	up	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20240502	348.29	350.09	335.145	336.8	45448	336.8	down	down	correct
ASX.US	ASE Technology Holding Co. Ltd	20240502	10.06	10.22	9.885	10.16	6053674	10.16	up	up	correct
ATEN.US	A10 Networks Inc	20240502	15.4	15.41	14.95	15.33	1289030	15.33	down	down	correct
ATGE.US	Adtalem Global Education Inc	20240502	50.56	54.51	50.56	52.4	667533	52.4	up	up	correct
ATH.US	PD	20240502	17.89	18.21	17.815	18.14	59054	18.14	up	up	correct
ATHM.US	Autohome Inc	20240502	26.29	26.98	25.75	26.44	750672	26.44	up	up	correct
ATI.US	Allegheny Technologies Incorporated	20240502	59.48	59.6289	57.75	58.05	2156893	58.05	down	down	correct
ATKR.US	Atkore Inc	20240502	177.55	177.55	173.631	175.26	466586	175.26	down	down	correct
ATO.US	Atmos Energy Corporation	20240502	119.08	119.58	118.4	119.05	529700	119.05	down	down	correct
ATR.US	AptarGroup Inc	20240502	145.76	146.725	145.29	145.92	356539	145.92	up	up	correct
ATUS.US	Altice USA Inc	20240502	2.08	2.315	2.01	2.05	4269465	2.05	down	down	correct
AU.US	AngloGold Ashanti Limited	20240502	22.81	23.21	22.6	23.14	1419044	23.14	up	up	correct
AUST.US	Austin Gold Corp.	20240502	1.05	1.05	0.96	1.02	151559	1.02	down	down	correct
AVA.US	Avista Corporation	20240502	36.69	36.84	36.3	36.79	478072	36.79	up	up	correct
AVAL.US	Grupo Aval Acciones y Valores S.A	20240502	2.39	2.41	2.38	2.39	34084	2.39
AVB.US	AvalonBay Communities Inc	20240502	189.14	193.71	187.93	192.45	798368	192.45	up	up	correct
AVD.US	American Vanguard Corporation	20240502	11.78	12	11.66	11.77	185636	11.77	down	down	correct
AVK.US	Advent Convertible and Income Fund	20240502	11.66	11.74	11.64	11.73	78200	11.73	up	up	correct
AVNS.US	Avanos Medical Inc	20240502	19.18	19.95	18.89	19.71	338205	19.71	up	up	correct
AVNT.US	Avient Corporation	20240502	43.34	44.18	43.085	43.94	477118	43.94	up	up	correct
AVY.US	Avery Dennison Corporation	20240502	218.84	220.4999	217.28	219.51	364537	219.51	up	up	correct
AWF.US	AllianceBernstein Global High Income Fund	20240502	10.4	10.44	10.39	10.43	107500	10.43	up	up	correct
AWI.US	Armstrong World Industries Inc	20240502	115.26	115.77	113.63	115.17	466200	114.8927	down	down	correct
AWK.US	American Water Works Company Inc	20240502	123.73	126.09	122.4	125.95	2778751	125.95	up	up	correct
AWP.US	Aberdeen Global Premier Properties Fund	20240502	3.73	3.7399	3.69	3.73	224180	3.73
AWR.US	American States Water Company	20240502	72.43	72.94	71.85	72.79	318871	72.79	up	up	correct
AX.US	Axos Financial Inc	20240502	56.74	57.416	55.42	57.29	805161	57.29	up	up	correct
AXL.US	American Axle & Manufacturing Holdings Inc	20240502	7.51	7.59	7.32	7.32	1394914	7.32	down	down	correct
AXP.US	American Express Company	20240502	233.58	233.95	230.91	232.5	2734900	232.5	down	down	correct
AXR.US	AMREP Corporation	20240502	21	21.05	20.75	20.75	2767	20.75	down	up	incorrect
AXS.US	PE	20240502	21.03	21.24	21.03	21.1	33751	21.1	up	down	incorrect
AXTA.US	Axalta Coating Systems Ltd	20240502	34.79	35.205	34.57	34.83	4755016	34.83	up	down	incorrect
AYI.US	Acuity Brands Inc	20240502	249.72	251.02	244.95	250.47	211400	250.47	up	down	incorrect
AZEK.US	The AZEK Company Inc	20240502	46.05	46.2025	44.74	45.73	1852042	45.73	down	up	incorrect
AZO.US	AutoZone Inc	20240502	2955	2972.54	2946.84	2962.09	89794	2962.09	up	down	incorrect
AZUL.US	Azul S.A	20240502	5.88	5.965	5.78	5.91	1039956	5.91	up	down	incorrect
AZZ.US	AZZ Inc	20240502	72.91	74.33	71.43	74.22	375241	74.22	up	down	incorrect
B.US	Barnes Group Inc	20240502	35.25	36.2	35.07	36.2	206364	36.2	up	down	incorrect
BA.US	The Boeing Company	20240502	173	178.9	172.2501	178.85	10223730	178.85	up	down	incorrect
BABA.US	Alibaba Group Holding Limited	20240502	77.59	81.415	77.16	80.33	36663859	80.33	up	down	incorrect
BAC.US	PP	20240502	18.07	18.31	18.07	18.22	33499	18.22	up	down	incorrect
BAH.US	Booz Allen Hamilton Holding Corporation	20240502	148.52	148.66	146.23	146.7	698700	146.7	down	down	correct
BAK.US	Braskem S.A	20240502	8.35	8.685	8.34	8.62	906951	8.62	up	up	correct
BALY.US	Bally's Corporation	20240502	13.04	13.16	12.27	13	706452	13	down	down	correct
BAM.US	Brookfield Asset Management Inc	20240502	38.71	38.71	38.07	38.57	6077772	38.57	down	down	correct
BAP.US	Credicorp Ltd	20240502	166.26	167.79	164.72	164.72	199545	164.72	down	down	correct
BARK.US	Original Bark Co	20240502	1.16	1.17	1.13	1.16	272381	1.16
BAX.US	Baxter International Inc	20240502	39.1	39.15	36.2006	36.91	10810760	36.91	down	down	correct
BB.US	BlackBerry Limited	20240502	2.91	2.97	2.83	2.92	5529013	2.92	up	up	correct
BBAR.US	Banco BBVA Argentina S.A	20240502	9.8	9.8901	9.52	9.6	929186	9.6	down	down	correct
BBD.US	Banco Bradesco S.A	20240502	2.71	2.745	2.68	2.72	28305439	2.7164	up	down	incorrect
BBDC.US	Barings BDC Inc	20240502	9.57	9.57	9.41	9.43	362200	9.43	down	up	incorrect
BBDO.US	Banco Bradesco S.A	20240502	2.41	2.42	2.37	2.4	6345	2.3967	down	up	incorrect
BBN.US	BlackRock Taxable Municipal Bond Trust	20240502	15.58	15.61	15.5	15.56	207600	15.56	down	up	incorrect
BBU.US	Brookfield Business Partners L.P	20240502	18.95	19.12	18.75	18.93	18918	18.93	down	up	incorrect
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20240502	10.53	10.53	10.37	10.42	4935236	10.42	down	up	incorrect
BBW.US	Build	20240502	29.97	30.6	29.49	30.07	238418	30.07	up	down	incorrect
BBWI.US	Bath Body Works Inc	20240502	44.41	44.41	42.72	43.83	2926636	43.83	down	up	incorrect
BBY.US	Best Buy Co. Inc	20240502	73.08	73.23	71.73	72.44	1894227	72.44	down	down	correct
BC.US	PC	20240502	24.19	24.31	24.1643	24.3	4681	24.3	up	up	correct
BCAT.US	BlackRock Capital Allocation Trust	20240502	15.92	15.94	15.76	15.81	185300	15.81	down	down	correct
BCC.US	Boise Cascade Company	20240502	133.81	134.67	130.14	134.48	235573	134.48	up	up	correct
BCE.US	BCE Inc	20240502	33.5	33.5	32.42	32.99	3315211	32.99	down	down	correct
BCH.US	Banco de Chile	20240502	22.22	22.26	22	22.19	141155	22.19	down	down	correct
BCO.US	The Brink's Company	20240502	88.42	88.92	87.28	88.88	290792	88.6569	up	up	correct
BCS.US	Barclays PLC	20240502	10.26	10.3	10.1501	10.25	15768760	10.25	down	down	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20240502	9.2	9.24	9.16	9.18	93600	9.18	down	down	correct
BDC.US	Belden Inc	20240502	88.31	88.94	86.435	88.91	467736	88.91	up	up	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20240502	8.09	8.1	8.03	8.05	259700	8.05	down	down	correct
BDN.US	Brandywine Realty Trust	20240502	4.66	4.74	4.54	4.7	1574243	4.7	up	up	correct
BDX.US	Becton Dickinson and Company	20240502	243	243.28	230.25	240.35	3789533	240.35	down	down	correct
BE.US	Bloom Energy Corporation	20240502	11.66	11.66	11.2	11.44	3571023	11.44	down	down	correct
BEDU.US	Bright Scholar Education Holdings Limited	20240502	1.9	1.9	1.9	1.9	2259	1.9
BEKE.US	KE Holdings Inc	20240502	15.7	16.995	15.69	16.84	22854891	16.84	up	up	correct
BEN.US	Franklin Resources Inc	20240502	23	23.09	22.805	22.97	4712961	22.97	down	down	correct
BEP.US	PA	20240502	17.52	17.64	17.38	17.59	13279	17.59	up	up	correct
BEPH.US	BEPH	20240502	15.56	15.71	15.37	15.652	9100	15.652	up	up	correct
BERY.US	Berry Global Group Inc	20240502	58.4	58.65	57.92	58.38	692400	58.38	down	down	correct
BEST.US	BEST Inc	20240502	2.09	2.13	2.09	2.13	8625	2.13	up	up	correct
BF.US	B	20240502	47.6	47.7	47.32	47.49	1194000	47.49	down	down	correct
BFAM.US	Bright Horizons Family Solutions Inc	20240502	104.94	105.72	103.22	104.27	451749	104.27	down	down	correct
BFK.US	BlackRock Municipal Income Trust	20240502	9.96	9.98	9.94	9.98	40200	9.98	up	up	correct
BFS.US	Saul Centers Inc	20240502	37.15	37.15	36.57	37.12	54725	37.12	down	down	correct
BFZ.US	BlackRock California Municipal Income Trust	20240502	11.66	11.67	11.6	11.62	73400	11.62	down	down	correct
BG.US	Bunge Limited	20240502	101.64	102.095	100.68	101.36	1001437	101.36	down	down	correct
BGH.US	Barings Global Short Duration High Yield Fund	20240502	13.98	14.03	13.91	14.02	124000	14.02	up	up	correct
BGR.US	BlackRock Energy and Resources Trust	20240502	12.98	13.13	12.98	13.11	51200	13.11	up	up	correct
BGS.US	B&G Foods Inc	20240502	11.21	11.415	11.04	11.4	633438	11.4	up	up	correct
BGSF.US	BGSF Inc	20240502	8.6	8.71	8.5	8.71	23264	8.71	up	up	correct
BGT.US	BlackRock Floating Rate Income Trust	20240502	12.88	12.93	12.73	12.91	117600	12.91	up	up	correct
BGY.US	BlackRock Enhanced International Dividend Trust	20240502	5.35	5.35	5.28	5.3	104200	5.3	down	down	correct
BH.US	Biglari Holdings Inc	20240502	201.01	201.01	197.3869	200.4	968	200.4	down	down	correct
BHC.US	Bausch Health Companies Inc	20240502	8.48	8.795	7.87	8.09	6377852	8.09	down	down	correct
BHE.US	Benchmark Electronics Inc	20240502	37.41	37.41	34.78	35.76	750872	35.76	down	down	correct
BHK.US	BlackRock Core Bond Trust	20240502	10.37	10.39	10.32	10.33	93000	10.33	down	down	correct
BHLB.US	Berkshire Hills Bancorp Inc	20240502	22.07	22.4	22.07	22.29	137486	22.29	up	up	correct
BHP.US	BHP Group	20240502	55.76	56.35	55.51	55.58	2781881	55.58	down	down	correct
BHR.US	PD	20240502	18.59	18.59	18.59	18.59	193	18.59
BHV.US	BlackRock Virginia Municipal Bond Trust	20240502	10.67	10.67	10.58	10.59	1800	10.59	down	down	correct
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20240502	40.18	40.935	39.21	39.9	797706	39.9	down	down	correct
BIG.US	Big Lots Inc	20240502	3.54	3.61	3.45	3.61	656438	3.61	up	up	correct
BIGZ.US	Blackrock Innovation & Growth Trust	20240502	7.21	7.24	7.13	7.21	369500	7.21
BILL.US	Bill.com Holdings Inc	20240502	63.63	63.7399	60.03	63.3	3946609	63.3	down	down	correct
BIO.US	Bio	20240502	275.99	279.33	272.48	279.31	236927	279.31	up	up	correct
BIP.US	PB	20240502	16.9501	17.09	16.9501	16.9658	4496	16.9658	up	up	correct
BIPC.US	Brookfield Infrastructure Corporation	20240502	31.6	32.65	31.28	32.54	678782	32.54	up	up	correct
BIPH.US	Safeplus International Holdings Limited	20240502	17.25	17.377	16.93	17.285	12000	17.285	up	up	correct
BIT.US	BlackRock Multi	20240502	15.37	15.49	15.36	15.41	261500	15.41	up	up	correct
BJ.US	BJ's Wholesale Club Holdings Inc	20240502	75.18	76.1	74.2	75.24	2055684	75.24	up	up	correct
BK.US	The Bank of New York Mellon Corporation	20240502	56.92	57.17	56.31	56.6	3187564	56.6	down	down	correct
BKD.US	Brookdale Senior Living Inc	20240502	7.1	7.21	6.97	7.19	3641133	7.19	up	up	correct
BKE.US	The Buckle Inc	20240502	37.73	38.27	37.595	38.25	245352	38.25	up	up	correct
BKH.US	Black Hills Corporation	20240502	56	56.31	55.29	55.98	614200	55.98	down	down	correct
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20240502	12.07	12.11	11.96	12	56000	12	down	down	correct
BKT.US	BlackRock Income Trust Inc	20240502	11.32	11.4	11.29	11.36	47400	11.36	up	up	correct
BKU.US	BankUnited Inc	20240502	28.04	28.805	27.95	28.77	764310	28.77	up	up	correct
BLD.US	TopBuild Corp	20240502	410.34	413.6	401.571	408.88	266403	408.88	down	down	correct
BLDR.US	Builders FirstSource Inc	20240502	186.9	188.9	182.3424	188.74	803603	188.74	up	up	correct
BLE.US	BlackRock Municipal Income Trust II	20240502	10.42	10.44	10.4	10.42	44400	10.42
BLK.US	BlackRock Inc	20240502	758.16	761.0574	748.78	757	632595	757	down	down	correct
BLND.US	Blend Labs Inc.	20240502	2.25	2.46	2.2396	2.42	1065081	2.42	up	up	correct
BLW.US	BlackRock Limited Duration Income Trust	20240502	13.43	13.51	13.35	13.51	165400	13.51	up	up	correct
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20240502	29.41	30.2	29.01	29.94	163636	29.94	up	up	correct
BMA.US	Banco Macro S.A	20240502	55.52	57.09	54.3	56.11	346622	56.11	up	up	correct
BME.US	BlackRock Health Sciences Trust	20240502	39.61	39.61	39.4	39.49	18200	39.49	down	down	correct
BMEZ.US	BlackRock Health Sciences Trust II	20240502	14.87	14.87	14.72	14.84	190400	14.84	down	down	correct
BMI.US	Badger Meter Inc	20240502	184.39	187.83	182.42	187.27	239920	187.27	up	up	correct
BML.US	PL	20240502	21.75	21.8799	21.75	21.82	9006	21.82	up	up	correct
BMO.US	Bank of Montreal	20240502	90.18	90.355	89.1	89.89	778443	89.89	down	down	correct
BMY.US	Bristol	20240502	44.36	44.42	43.333	43.7	15962590	43.7	down	down	correct
BNED.US	Barnes & Noble Education Inc	20240502	0.22	0.2229	0.211	0.216	648376	0.216	down	down	correct
BNL.US	Broadstone Net Lease Inc	20240502	14.84	15.32	14.655	15.24	2356100	15.24	up	up	correct
BNS.US	The Bank of Nova Scotia	20240502	46.55	46.58	45.99	46.3	1796519	46.3	down	down	correct
BNY.US	BlackRock New York Municipal Income Trust	20240502	10.46	10.46	10.4	10.43	23700	10.43	down	down	correct
BOE.US	BlackRock Enhanced Global Dividend Trust	20240502	10.11	10.12	10.07	10.1	73500	10.1	down	down	correct
BOH.US	PA	20240502	16.31	16.31	16.01	16.16	5670	16.16	down	down	correct
BOOT.US	Boot Barn Holdings Inc	20240502	103.94	104.465	102.73	104.18	676405	104.18	up	up	correct
BORR.US	Borr Drilling Limited	20240502	5.29	5.37	5.24	5.26	2293500	5.26	down	down	correct
BOX.US	Box Inc	20240502	26.57	26.615	26.17	26.21	1291270	26.21	down	down	correct
BP.US	BP p.l.c	20240502	38.51	38.84	38.44	38.67	10021200	38.67	up	up	correct
BPT.US	BP Prudhoe Bay Royalty Trust	20240502	2.23	2.29	2.23	2.26	93742	2.26	up	up	correct
BQ.US	Boqii Holding Limited	20240502	0.31	0.334	0.286	0.315	353100	0.315	up	up	correct
BR.US	Broadridge Financial Solutions Inc	20240502	194.31	195.78	192.61	195.35	429709	195.35	up	up	correct
BRBR.US	BellRing Brands Inc	20240502	55.95	57.5	55.36	57.18	1370822	57.18	up	up	correct
BRC.US	Brady Corporation	20240502	59.18	59.27	58.315	59.13	164265	59.13	down	down	correct
BRDG.US	Bridge Investment Group Holdings Inc	20240502	6.78	6.895	6.7	6.85	79573	6.85	up	up	correct
BRFS.US	BRF S.A	20240502	3.36	3.39	3.3	3.3	3681540	3.3	down	down	correct
BRK.US	B	20240502	401	401.56	397.88	400.6	2672200	400.6	down	down	correct
BRO.US	Brown & Brown Inc	20240502	82.83	83.21	82.28	82.85	1137918	82.72	up	up	correct
BROS.US	Dutch Bros Inc.	20240502	27.34	27.66	26.91	26.95	1401686	26.95	down	down	correct
BRSP.US	Brightspire Capital Inc	20240502	6.27	6.2874	6.11	6.17	726387	6.17	down	down	correct
BRT.US	BRT Apartments Corp	20240502	18.52	18.55	18.24	18.52	26623	18.52
BRW.US	Voya Prime Rate Trust	20240502	7.25	7.2992	7.205	7.29	108669	7.2052	up	up	correct
BRX.US	Brixmor Property Group Inc	20240502	22.45	22.64	22.31	22.42	3114725	22.42	down	down	correct
BSAC.US	Banco Santander	20240502	18.19	18.19	17.88	18.08	273967	18.08	down	down	correct
BSBR.US	Banco Santander (Brasil) S.A	20240502	5.69	5.768	5.645	5.74	442602	5.74	up	up	correct
BSIG.US	BrightSphere Investment Group Inc	20240502	22.76	22.77	22.285	22.62	241249	22.62	down	down	correct
BSM.US	Black Stone Minerals L.P	20240502	16.01	16.21	15.92	16.2	346726	16.2	up	up	correct
BST.US	BlackRock Science and Technology Trust	20240502	35.09	35.182	34.84	34.91	58800	34.91	down	down	correct
BSTZ.US	BlackRock Science and Technology Trust II	20240502	17.53	17.65	17.362	17.56	115600	17.56	up	up	correct
BTA.US	BlackRock Long	20240502	9.75	9.83	9.74	9.83	27200	9.83	up	up	correct
BTCM.US	BIT Mining Limited	20240502	2.69	2.76	2.52	2.65	69188	2.65	down	down	correct
BTI.US	British American Tobacco p.l.c	20240502	29.62	29.87	29.57	29.8	3067652	29.8	up	up	correct
BTO.US	John Hancock Financial Opportunities Fund	20240502	27.93	28.16	27.82	27.98	68400	27.98	up	up	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20240502	20.59	20.61	20.52	20.58	110900	20.58	down	down	correct
BTU.US	Peabody Energy Corporation	20240502	21.925	22.86	21.4	21.54	4077682	21.54	down	down	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20240502	10.19	10.24	10.18	10.24	300200	10.24	up	up	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20240502	21.7	21.71	21.57	21.67	36900	21.67	down	down	correct
BUR.US	Burford Capital Limited	20240502	15.63	15.95	15.515	15.87	872430	15.87	up	up	correct
BURL.US	Burlington Stores Inc	20240502	184.46	185.66	179.885	184.31	1170096	184.31	down	down	correct
BV.US	BrightView Holdings Inc	20240502	12	12.91	11.94	12.54	2881875	12.54	up	up	correct
BVN.US	Compañía de Minas Buenaventura S.A.A	20240502	16.53	17.05	16.301	16.71	535362	16.71	up	up	correct
BW.US	PA	20240502	10.75	10.75	10.27	10.28	16356	10.28	down	down	correct
BWA.US	BorgWarner Inc	20240502	35.49	35.88	34.1	35.63	4894036	35.63	up	up	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20240502	8.06	8.09	8.02	8.07	73300	8.07	up	up	correct
BWSN.US	BWSN	20240502	19.15	19.65	18.6	19.59	13100	19.59	up	up	correct
BWXT.US	BWX Technologies Inc	20240502	96.13	96.455	94.925	95.54	572867	95.54	down	down	correct
BX.US	The Blackstone Group Inc	20240502	118.63	119.89	116.39	118.99	3653229	118.99	up	up	correct
BXC.US	BlueLinx Holdings Inc	20240502	101.02	102.89	98.26	102.45	135889	102.45	up	up	correct
BXMT.US	Blackstone Mortgage Trust Inc	20240502	18	18.17	17.875	18	2178598	18
BXMX.US	Nuveen S&P 500 Buy	20240502	12.75	12.78	12.69	12.77	149700	12.77	up	up	correct
BXP.US	Boston Properties Inc	20240502	60.22	60.33	58.53	60.07	1254378	60.07	down	down	correct
BXSL.US	Blackstone Secured Lending Fund	20240502	32.38	32.38	31.85	31.99	770700	31.99	down	down	correct
BY.US	Byline Bancorp Inc	20240502	22.54	22.9	22.45	22.8	129504	22.7119	up	up	correct
BYD.US	Boyd Gaming Corporation	20240502	54.42	54.42	53.255	54.16	1330703	54.16	down	down	correct
BYM.US	BlackRock Municipal Income Quality Trust	20240502	10.94	10.97	10.9	10.97	66100	10.97	up	up	correct
BZH.US	Beazer Homes USA Inc	20240502	27.87	28.315	25.475	27.01	1121711	27.01	down	down	correct
C.US	PN	20240502	29.1	29.14	29.03	29.0759	66200	29.0759	down	down	correct
CAAP.US	Corporación América Airports S.A	20240502	16.95	17.52	16.772	17.15	120565	17.15	up	up	correct
CABO.US	Cable One Inc	20240502	402.74	406.18	392.34	395.98	90570	395.98	down	down	correct
CACI.US	CACI International Inc	20240502	410.57	411.56	404.61	410.96	141222	410.96	up	up	correct
CAE.US	CAE Inc	20240502	19.86	20.2	19.79	20.19	519607	20.19	up	up	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20240502	12.35	12.58	12.35	12.57	34000	12.57	up	up	correct
CAG.US	Conagra Brands Inc	20240502	30.8	31.1	30.705	30.85	3534752	30.85	up	up	correct
CAH.US	Cardinal Health Inc	20240502	100	106.68	100	102.98	3684813	102.98	up	down	incorrect
CAL.US	Caleres Inc	20240502	36.75	37.1	36.34	36.57	279171	36.57	down	up	incorrect
CALX.US	Calix Inc	20240502	28.27	28.98	27.76	28.92	678009	28.92	up	down	incorrect
CANG.US	Cango Inc	20240502	1.45	1.586	1.45	1.48	69863	1.48	up	down	incorrect
CAPL.US	CrossAmerica Partners LP	20240502	22.25	22.73	22.19	22.66	43058	22.66	up	down	incorrect
CARR.US	Carrier Global Corporation	20240502	61.49	61.67	60.22	60.94	3608512	60.94	down	up	incorrect
CARS.US	Cars.com Inc	20240502	16.78	16.91	16.59	16.9	313168	16.9	up	down	incorrect
CAT.US	Caterpillar Inc	20240502	333.52	336.16	329.25	335.44	2492004	335.44	up	up	correct
CATO.US	The Cato Corporation	20240502	4.73	4.9	4.66	4.77	275906	4.77	up	up	correct
CB.US	Chubb Limited	20240502	250.52	251.34	248.54	250.25	1588660	250.25	down	down	correct
CBH.US	AllianzGI Convertible & Income 2024 Target Term Fund	20240502	8.89	8.93	8.89	8.915	13165	8.8881	up	up	correct
CBRE.US	CBRE Group Inc	20240502	87.31	87.52	86.22	86.79	2217089	86.79	down	up	incorrect
CBT.US	Cabot Corporation	20240502	92.5	94.28	91.93	94.22	325475	94.22	up	down	incorrect
CBU.US	Community Bank System Inc	20240502	44.84	45.195	44.46	45.12	151905	45.12	up	down	incorrect
CBZ.US	CBIZ Inc	20240502	71.72	72.67	71.045	72.55	398669	72.55	up	down	incorrect
CC.US	The Chemours Company	20240502	26.32	26.88	25.81	26.15	1713715	26.15	down	up	incorrect
CCI.US	Crown Castle International Corp. (REIT)	20240502	95.81	96.64	95.03	96.44	3212102	96.44	up	down	incorrect
CCJ.US	Cameco Corporation	20240502	47.05	48.94	46.92	48.42	3578353	48.42	up	down	incorrect
CCK.US	Crown Holdings Inc	20240502	83.65	83.82	82.31	82.37	1007197	82.37	down	down	correct
CCL.US	Carnival Corporation & plc	20240502	14.61	14.675	14.36	14.46	19596381	14.46	down	down	correct
CCM.US	Concord Medical Services Holdings Limited	20240502	0.7505	0.8311	0.6951	0.7	62072	0.7	down	down	correct
CCO.US	Clear Channel Outdoor Holdings Inc	20240502	1.49	1.57	1.47	1.55	2465112	1.55	up	up	correct
CCS.US	Century Communities Inc	20240502	80.76	81.95	79.17	81.91	336162	81.91	up	up	correct
CCU.US	Compañía Cervecerías Unidas S.A	20240502	12.34	12.57	12.2	12.45	143631	12.45	up	up	correct
CDE.US	Coeur Mining Inc	20240502	4.39	4.83	4.36	4.79	7729441	4.79	up	up	correct
CDR.US	PC	20240502	12.6	12.6	12.3999	12.45	2989	12.0576	down	down	correct
CDRE.US	Cadre Holdings Inc.	20240502	34.03	34.18	33.49	33.84	145699	33.84	down	down	correct
CE.US	Celanese Corporation	20240502	155.85	157.6	153.48	156.38	518784	156.38	up	up	correct
CEE.US	The Central and Eastern Europe Fund Inc	20240502	9.52	9.7	9.46	9.52	9500	9.52
CEIX.US	CONSOL Energy Inc	20240502	82.29	84.4	81.44	82.2	362077	82.2	down	down	correct
CEM.US	ClearBridge MLP and Midstream Fund Inc	20240502	45.03	45.72	44.99	45.66	30300	45.66	up	up	correct
CEPU.US	Central Puerto S.A	20240502	10.53	10.585	10.3	10.44	235712	10.44	down	down	correct
CF.US	CF Industries Holdings Inc	20240502	76.5	76.5	73.13	73.87	4327100	73.87	down	down	correct
CFG.US	PE	20240502	19.75	19.98	19.5858	19.92	23577	19.92	up	up	correct
CGA.US	China Green Agriculture Inc	20240502	2.72	2.93	2.65	2.65	6691	2.65	down	down	correct
CGAU.US	Centerra Gold Inc	20240502	6.13	6.14	5.9904	6.04	298170	6.04	down	down	correct
CHCT.US	Community Healthcare Trust Incorporated	20240502	25.12	25.21	24.8819	24.92	498185	24.92	down	down	correct
CHD.US	Church & Dwight Co. Inc	20240502	106.09	106.58	103.41	105.88	2024664	105.88	down	down	correct
CHE.US	Chemed Corporation	20240502	569.37	569.37	558.77	559.65	91342	559.65	down	down	correct
CHGG.US	Chegg Inc	20240502	5.45	5.49	5.07	5.21	4370223	5.21	down	down	correct
CHH.US	Choice Hotels International Inc	20240502	120.43	120.44	119.13	120.01	518282	120.01	down	down	correct
CHMI.US	PB	20240502	24.76	24.91	24.76	24.8785	5370	24.8785	up	up	correct
CHN.US	The China Fund Inc	20240502	10.74	11.03	10.74	11.02	60700	11.02	up	up	correct
CHRB.US	CHRB	20240502	17.5	17.5	17.5	17.5	9	17.5
CHT.US	Chunghwa Telecom Co. Ltd	20240502	38.16	38.25	37.69	37.74	51260	37.74	down	down	correct
CHWY.US	Chewy Inc	20240502	15.27	15.98	14.88	15.94	6743389	15.94	up	up	correct
CI.US	Cigna Corporation	20240502	360	361.71	342.6841	344.5	3108825	344.5	down	down	correct
CIA.US	Citizens Inc	20240502	2.18	2.18	2.09	2.14	46436	2.14	down	down	correct
CIB.US	Bancolombia S.A	20240502	33.2	33.84	33.2	33.4	160131	33.4	up	up	correct
CIEN.US	Ciena Corporation	20240502	47.06	47.54	46.465	47.51	893801	47.51	up	up	correct
CIF.US	MFS Intermediate High Income Fund	20240502	1.68	1.69	1.68	1.68	28400	1.68
CIG.US	Companhia Energética de Minas Gerais	20240502	2.48	2.625	2.48	2.59	2610299	2.59	up	down	incorrect
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20240502	18.8	18.82	18.66	18.79	43500	18.79	down	up	incorrect
CIM.US	PD	20240502	24.3	24.7	24.17	24.4752	17151	24.4752	up	down	incorrect
CINT.US	CI&T Inc	20240502	3.9	3.9	3.76	3.83	70817	3.83	down	up	incorrect
CIO.US	PA	20240502	17.48	17.89	17.285	17.4201	2147	17.4201	down	up	incorrect
CION.US	Cion Investment Corp	20240502	11.45	11.53	11.35	11.49	171400	11.49	up	down	incorrect
CL.US	Colgate	20240502	91.84	93.245	91.36	92.91	9506061	92.91	up	down	incorrect
CLB.US	Core Laboratories N.V	20240502	16	16.23	15.67	15.7	317490	15.69	down	up	incorrect
CLDT.US	PA	20240502	21.2399	21.2399	21.2399	21.2399	344	21.2399
CLF.US	Cleveland	20240502	16.97	17.29	16.865	17.28	8434348	17.28	up	up	correct
CLH.US	Clean Harbors Inc	20240502	203.15	205.91	201.71	205.55	485001	205.55	up	up	correct
CLPR.US	Clipper Realty Inc	20240502	4.28	4.28	4.17	4.2	100227	4.2	down	down	correct
CLS.US	Celestica Inc	20240502	44.01	44.21	41.87	44	2983520	44	down	down	correct
CLVT.US	PA	20240502	27.7	28.025	27.7	27.84	200820	27.84	up	up	correct
CLW.US	Clearwater Paper Corporation	20240502	44.66	45.15	44.435	44.86	116510	44.86	up	up	correct
CLX.US	The Clorox Company	20240502	139.77	141.19	138.18	139.67	2055428	139.67	down	down	correct
CM.US	Canadian Imperial Bank of Commerce	20240502	47.26	47.46	46.83	47.31	753409	47.31	up	up	correct
CMA.US	Comerica Incorporated	20240502	52.13	52.13	50.84	51.87	1946927	51.87	down	up	incorrect
CMC.US	Commercial Metals Company	20240502	54.73	56.49	54.41	56.46	1135842	56.46	up	down	incorrect
CMCM.US	Cheetah Mobile Inc	20240502	4	4.1495	3.94	3.98	12308	3.98	down	up	incorrect
CMG.US	Chipotle Mexican Grill Inc	20240502	3154.51	3167.89	3118.33	3141.99	179125	3141.99	down	up	incorrect
CMI.US	Cummins Inc	20240502	280	284.97	273.92	280.29	1541658	280.29	up	down	incorrect
CMP.US	Compass Minerals International Inc	20240502	12.25	12.8	12.02	12.71	984278	12.71	up	down	incorrect
CMRE.US	PE	20240502	26.3	26.8899	26.2999	26.61	6658	26.61	up	down	incorrect
CMS.US	PC	20240502	18.71	18.8573	18.5201	18.8512	8222	18.8512	up	down	incorrect
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20240502	23.34	23.4	23.31	23.33	8700	23.33	down	up	incorrect
CMSC.US	CMS Energy Corp	20240502	24.06	24.26	24.05	24.16	7600	24.16	up	down	incorrect
CMSD.US	CMS Energy Corp	20240502	24.23	24.49	24.227	24.4	27200	24.4	up	up	correct
CMTG.US	Claros Mortgage Trust Inc.	20240502	8.85	9.2	8.81	9.13	288851	9.13	up	up	correct
CMU.US	MFS High Yield Municipal Trust	20240502	3.24	3.27	3.24	3.27	25400	3.27	up	up	correct
CNA.US	CNA Financial Corporation	20240502	44.7	44.788	44.34	44.58	185429	44.58	down	down	correct
CNC.US	Centene Corporation	20240502	72.99	75.15	72.34	74.33	5386620	74.33	up	up	correct
CNF.US	CNFinance Holdings Limited	20240502	1.862	1.862	1.8	1.85	3836	1.85	down	down	correct
CNHI.US	CNH Industrial N.V	20240502	11.66	11.705	11.065	11.68	17952721	11.2152	up	up	correct
CNI.US	Canadian National Railway Company	20240502	122.06	122.36	121.14	121.96	792775	121.96	down	down	correct
CNK.US	Cinemark Holdings Inc	20240502	18.3	18.77	17.16	17.59	3622494	17.59	down	down	correct
CNM.US	Core & Main Inc	20240502	57.45	58.51	56.52	57.87	1289094	57.87	up	up	correct
CNMD.US	CONMED Corporation	20240502	68.75	70.43	67.33	70.12	673677	70.12	up	up	correct
CNNE.US	Cannae Holdings Inc	20240502	19.57	19.8	19.3227	19.73	360054	19.73	up	up	correct
CNO.US	PA	20240502	20.27	20.27	18.98	18.98	3169	18.98	down	down	correct
CNP.US	CenterPoint Energy Inc	20240502	29.43	29.575	29.23	29.4	6125240	29.4	down	down	correct
CNQ.US	Canadian Natural Resources Limited	20240502	74.33	75.83	73.35	74.86	2718637	74.86	up	up	correct
CNS.US	Cohen & Steers Inc	20240502	70.75	70.75	69.17	69.66	184815	69.1024	down	down	correct
CNX.US	CNX Resources Corporation	20240502	23.08	23.48	23.03	23.2	2619165	23.2	up	up	correct
CODI.US	PC	20240502	25	25.14	24.8	25.0497	12338	25.0497	up	up	correct
COE.US	China Online Education Group	20240502	6.89	7.15	6.84	7.01	3196	7.01	up	up	correct
COF.US	PL	20240502	17.06	17.29	17.06	17.25	33155	17.25	up	up	correct
COLD.US	Americold Realty Trust	20240502	22.6	22.6	22.205	22.4	1831201	22.4	down	down	correct
COMP.US	Compass Inc	20240502	3.19	3.2	3.025	3.17	2993096	3.17	down	down	correct
COO.US	The Cooper Companies Inc	20240502	89.81	90.05	87.955	89.75	1259418	89.75	down	down	correct
COOK.US	Traeger Inc	20240502	2.16	2.16	2.09	2.16	144625	2.16
COP.US	ConocoPhillips	20240502	124.72	125.2	121.66	122.25	7685897	121.6754	down	down	correct
COR.US	CoreSite Realty Corporation	20240502	228.49	228.792	224.32	224.74	2042140	224.74	down	down	correct
COTY.US	Coty Inc	20240502	11.46	11.62	11.32	11.57	3124140	11.57	up	up	correct
COUR.US	Coursera Inc	20240502	9.82	9.82	9.46	9.53	3484737	9.53	down	down	correct
CP.US	Canadian Pacific Railway Limited	20240502	78.67	79.78	78.11	79.56	3100757	79.56	up	up	correct
CPA.US	Copa Holdings S.A	20240502	98	100.96	97.0101	100.67	253759	100.67	up	up	correct
CPAC.US	Cementos Pacasmayo S.A.A	20240502	5.45	5.55	5.4	5.55	3723	5.55	up	up	correct
CPB.US	Campbell Soup Company	20240502	46	46.15	45.5	45.89	2240887	45.89	down	down	correct
CPF.US	Central Pacific Financial Corp	20240502	20.44	20.59	20.39	20.54	77254	20.54	up	up	correct
CPG.US	Crescent Point Energy Corp	20240502	8.58	8.8	8.57	8.71	4868159	8.71	up	up	correct
CPK.US	Chesapeake Utilities Corporation	20240502	107.83	109.23	107.34	109.22	82462	109.22	up	down	incorrect
CPNG.US	Coupang Inc	20240502	22.41	22.6899	21.82	22.5	8629443	22.5	up	down	incorrect
CPRI.US	Capri Holdings Limited	20240502	35.53	35.6	35.1	35.1	808406	35.1	down	up	incorrect
CPS.US	Cooper	20240502	15.82	16.04	15.3601	16.02	69515	16.02	up	down	incorrect
CPT.US	Camden Property Trust	20240502	99.34	101.28	98.19	100.53	1173480	100.53	up	down	incorrect
CR.US	Crane Co	20240502	141.03	141.59	138.13	141.48	232263	141.48	up	down	incorrect
CRC.US	California Resources Corp	20240502	51.44	52.27	51.2199	51.5	491117	51.5	up	down	incorrect
CRD.US	B	20240502	9.6	10.03	9.57	9.77	11400	9.77	up	down	incorrect
CRH.US	CRH plc	20240502	77.88	79.85	77.36	79.55	2727100	79.55	up	down	incorrect
CRI.US	Carter's Inc	20240502	69.5	70.44	69.2	69.49	777566	69.49	down	up	incorrect
CRK.US	Comstock Resources Inc	20240502	10.04	10.04	9.48	9.86	4602852	9.86	down	up	incorrect
CRL.US	Charles River Laboratories International Inc	20240502	233.85	233.85	225.74	229.89	409225	229.89	down	up	incorrect
CRM.US	salesforce.com inc	20240502	270.43	273.08	267.94	272.13	3859883	272.13	up	down	incorrect
CRS.US	Carpenter Technology Corporation	20240502	100	100.3	95.6811	99.9	1454792	99.9	down	down	correct
CRT.US	Cross Timbers Royalty Trust	20240502	13.35	13.46	13.225	13.27	21625	13.27	down	down	correct
CSL.US	Carlisle Companies Incorporated	20240502	390.58	396.27	386.5484	395.07	369217	395.07	up	up	correct
CSR.US	PC	20240502	23.503	24.0798	23.5	24.05	10559	24.05	up	up	correct
CSTM.US	Constellium SE	20240502	19.84	20.08	19.73	19.98	850064	19.98	up	up	correct
CSV.US	Carriage Services Inc	20240502	27	28.18	25.17	25.65	245343	25.5375	down	down	correct
CTA.US	PB	20240502	71.2499	71.2499	70.505	70.505	1409	70.505	down	down	correct
CTBB.US	Qwest Corp. NT	20240502	9.8	9.87	9.79	9.83	47700	9.83	up	up	correct
CTDD.US	Qwest Corp. 6.75% NT 57	20240502	9.86	10.04	9.85	9.96	15400	9.96	up	up	correct
CTLT.US	Catalent Inc	20240502	56.31	56.55	56.03	56.34	1880833	56.34	up	up	correct
CTO.US	PA	20240502	21.0015	21.07	21.0015	21.06	1501	21.06	up	up	correct
CTOS.US	Custom Truck One Source Inc	20240502	4.91	4.94	4.75	4.9	688244	4.9	down	down	correct
CTR.US	ClearBridge MLP and Midstream Total Return Fund Inc	20240502	40.71	41.33	40.71	41.33	23000	41.33	up	up	correct
CTRA.US	Coterra Energy Inc	20240502	27.05	27.305	26.87	27.16	6296851	27.16	up	up	correct
CTS.US	CTS Corporation	20240502	47.9	49.02	47.4	48.51	251450	48.51	up	up	correct
CTVA.US	Corteva Inc	20240502	57	57.7	56.31	56.98	6604952	56.98	down	down	correct
CUBB.US	Customers Bancorp Inc	20240502	19.01	19.01	19.01	19.01	400	19.01
CUBE.US	CubeSmart	20240502	41.15	41.62	40.91	41.45	1821990	41.45	up	up	correct
CUBI.US	PF	20240502	25.45	25.5	25.32	25.46	9005	25.46	up	up	correct
CUK.US	Carnival Corporation & plc	20240502	13.22	13.27	13.02	13.14	1846213	13.14	down	down	correct
CULP.US	Culp Inc	20240502	4.33	4.6	4.33	4.56	24347	4.56	up	up	correct
CURV.US	Torrid Holdings Inc.	20240502	5.1	5.28	5.06	5.23	48636	5.23	up	up	correct
CUZ.US	Cousins Properties Incorporated	20240502	23.26	23.62	22.99	23.59	1270299	23.59	up	up	correct
CVEO.US	Civeo Corporation	20240502	24.37	24.66	24.15	24.26	77279	24.26	down	down	correct
CVI.US	CVR Energy Inc	20240502	29.51	29.83	29	29.43	1332975	28.936	down	down	correct
CVNA.US	Carvana Co	20240502	119.95	122.3	111.45	116.5	24220789	116.5	down	down	correct
CVS.US	CVS Health Corporation	20240502	56.39	56.74	53.7	55.15	37885246	55.15	down	down	correct
CVX.US	Chevron Corporation	20240502	160.41	161.775	159.89	160.73	8597124	160.73	up	up	correct
CW.US	Curtiss	20240502	258	267.42	250.97	262.93	272193	262.93	up	up	correct
CWAN.US	Clearwater Analytics Holdings Inc.	20240502	16.5	17.35	16.47	17.18	2458459	17.18	up	up	correct
CWEN.US	Clearway Energy Inc	20240502	23.59	23.79	23.29	23.7	666391	23.7	up	up	correct
CWH.US	Camping World Holdings Inc	20240502	20.1	20.32	19.425	20.13	1766953	20.13	up	up	correct
CWK.US	Cushman & Wakefield plc	20240502	9.81	9.95	9.615	9.91	1921628	9.91	up	up	correct
CWT.US	California Water Service Group	20240502	50.05	50.49	49.6857	50.45	232363	50.17	up	up	correct
CX.US	CEMEX S.A.B. de C.V	20240502	7.93	7.975	7.8	7.82	5485564	7.82	down	down	correct
CXE.US	MFS High Income Municipal Trust	20240502	3.54	3.57	3.54	3.57	40700	3.57	up	up	correct
CXH.US	MFS Investment Grade Municipal Trust	20240502	7.37	7.41	7.37	7.41	17100	7.41	up	up	correct
CXM.US	Sprinklr Inc.	20240502	11.99	12	11.755	11.91	1533444	11.91	down	down	correct
CXW.US	CoreCivic Inc	20240502	14.96	15.37	14.93	15.29	481094	15.29	up	up	correct
CYD.US	China Yuchai International Limited	20240502	8.27	8.36	8.2	8.25	8285	8.25	down	down	correct
CYH.US	Community Health Systems Inc	20240502	3.5	3.5	3.22	3.29	1313946	3.29	down	down	correct
D.US	Dominion Energy Inc	20240502	52.16	52.39	50.68	51.16	4651600	51.16	down	down	correct
DAC.US	Danaos Corporation	20240502	76.88	77.285	76.5	76.55	53364	76.55	down	down	correct
DAL.US	Delta Air Lines Inc	20240502	50.59	51.185	50.24	51.03	8196132	51.03	up	up	correct
DAN.US	Dana Incorporated	20240502	13.56	13.56	13.24	13.32	1942470	13.2221	down	down	correct
DAO.US	Youdao Inc	20240502	3.64	3.6891	3.53	3.56	155007	3.56	down	down	correct
DAR.US	Darling Ingredients Inc	20240502	42.39	42.99	41.83	42.64	1565911	42.64	up	up	correct
DASH.US	DoorDash Inc	20240502	117.25	117.78	109.06	114.31	22134760	114.31	down	down	correct
DAVA.US	Endava plc	20240502	31.77	31.8648	30.63	31.15	354793	31.15	down	down	correct
DB.US	Deutsche Bank Aktiengesellschaft	20240502	16.18	16.24	16.06	16.19	1717072	16.19	up	up	correct
DBD.US	Diebold Nixdorf Incorporated	20240502	32	34.915	32	34.52	272200	34.52	up	up	correct
DBI.US	Designer Brands Inc	20240502	9.38	9.46	9.24	9.41	1011266	9.41	up	up	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20240502	15.06	15.12	14.85	14.92	128500	14.92	down	down	correct
DBRG.US	PJ	20240502	22.5	22.7686	22.5	22.74	7733	22.74	up	up	correct
DCF.US	BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc	20240502	8.54	8.56	8.53	8.55	26897	8.5154	up	up	correct
DCI.US	Donaldson Company Inc	20240502	72.74	73.28	72.085	73.2	361908	73.2	up	up	correct
DCO.US	Ducommun Incorporated	20240502	55.48	55.48	54.76	55.07	59820	55.07	down	down	correct
DD.US	DuPont de Nemours Inc	20240502	78.97	79	77.16	77.75	3207400	77.75	down	down	correct
DDD.US	3D Systems Corporation	20240502	3.54	3.55	3.4212	3.55	1081866	3.55	up	up	correct
DDL.US	Dingdong (Cayman) Limited	20240502	1.41	1.49	1.4	1.46	362246	1.46	up	up	correct
DDS.US	Dillard's Inc	20240502	430.25	434.82	425.6	431.3	53462	431.3	up	up	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20240502	25.72	25.8	25.68	25.78	5000	25.78	up	up	correct
DE.US	Deere & Company	20240502	388.62	398.37	385.71	395.96	1790112	395.96	up	up	correct
DEA.US	Easterly Government Properties Inc	20240502	11.73	11.975	11.59	11.95	848160	11.6852	up	up	correct
DECK.US	Deckers Outdoor Corporation	20240502	827.89	835.48	820.93	832.63	195208	832.63	up	up	correct
DEI.US	Douglas Emmett Inc	20240502	13.66	13.8	13.31	13.74	1366204	13.74	up	up	correct
DELL.US	Dell Technologies Inc	20240502	121.64	123.91	118.363	123.39	4856908	123.39	up	up	correct
DEO.US	Diageo plc	20240502	137.04	137.19	136.05	136.57	513999	136.57	down	down	correct
DESP.US	Despegar.com Corp	20240502	12.2	12.425	12.045	12.38	420260	12.38	up	up	correct
DFIN.US	Donnelley Financial Solutions Inc	20240502	60.21	62.69	59.56	62.42	370444	62.42	up	up	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20240502	18.28	18.37	18.22	18.28	48100	18.28
DFS.US	Discover Financial Services	20240502	124.86	125.43	123.8	124.51	1620602	124.51	down	down	correct
DG.US	Dollar General Corporation	20240502	138.15	138.575	136.125	137.15	1639059	137.15	down	down	correct
DGX.US	Quest Diagnostics Incorporated	20240502	137.42	137.42	135.35	136.34	695156	136.34	down	down	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20240502	2.34	2.35	2.31	2.34	379434	2.3226
DHI.US	D.R. Horton Inc	20240502	143.86	145.62	141.835	145.46	1779905	145.46	up	up	correct
DHT.US	DHT Holdings Inc	20240502	11.43	11.78	11.38	11.77	1467265	11.77	up	up	correct
DHX.US	DHI Group Inc	20240502	2.6	2.63	2.52	2.61	171044	2.61	up	up	correct
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20240502	14.01	14.01	13.93	13.94	33500	13.94	down	down	correct
DIN.US	Dine Brands Global Inc	20240502	43.66	43.88	43.0589	43.67	238248	43.67	up	up	correct
DIS.US	The Walt Disney Company	20240502	111.43	112.87	110.56	112.62	6799805	112.62	up	up	correct
DK.US	Delek US Holdings Inc	20240502	26.76	27	26.23	26.71	981583	26.71	down	down	correct
DKL.US	Delek Logistics Partners LP	20240502	40.34	40.4599	39.7	40.08	127206	38.9885	down	up	incorrect
DKS.US	DICK'S Sporting Goods Inc	20240502	200.55	200.55	197.38	199.19	591370	199.19	down	up	incorrect
DLB.US	Dolby Laboratories Inc	20240502	78.07	79.78	77.5001	79.71	614505	79.71	up	down	incorrect
DLNG.US	PB	20240502	26.9	26.955	26.8701	26.8999	5030	26.8999	down	up	incorrect
DLR.US	PL	20240502	21.1	21.3599	21.1	21.3599	8242	21.3599	up	down	incorrect
DLX.US	Deluxe Corporation	20240502	20.75	21.97	20.22	21.57	580852	21.57	up	down	incorrect
DLY.US	DoubleLine Yield Opportunities Fund Common Shares of Beneficial Interest	20240502	15.41	15.45	15.24	15.42	110800	15.42	up	down	incorrect
DM.US	Desktop Metal Inc	20240502	0.8	0.8049	0.761	0.7967	970816	0.7967	down	up	incorrect
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20240502	9.98	10.07	9.98	10.06	108100	10.06	up	down	incorrect
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20240502	11.35	11.43	11.34	11.43	38000	11.43	up	down	incorrect
DNA.US	Ginkgo Bioworks Holdings	20240502	0.8781	0.91	0.82	0.8611	49755121	0.8611	down	up	incorrect
DNB.US	Dun & Bradstreet Holdings Inc	20240502	9.43	9.66	9.12	9.49	5367653	9.49	up	down	incorrect
DNOW.US	NOW Inc	20240502	14.14	14.305	14.01	14.26	484530	14.26	up	down	incorrect
DNP.US	DNP Select Income Fund Inc	20240502	8.72	8.75	8.67	8.7	676500	8.7	down	up	incorrect
DOC.US	Physicians Realty Trust	20240502	19.16	19.235	18.81	19.17	7001070	18.87	up	down	incorrect
DOCN.US	DigitalOcean Holdings Inc	20240502	35.88	36	34.34	35.34	2179321	35.34	down	up	incorrect
DOCS.US	Doximity Inc.	20240502	24.28	24.421	23.83	24.32	741526	24.32	up	down	incorrect
DOLE.US	Dole plc	20240502	12.2	12.325	12.18	12.28	424454	12.28	up	down	incorrect
DOMA.US	Doma Holdings Inc	20240502	6.08	6.08	6.015	6.02	12375	6.02	down	up	incorrect
DOOR.US	Masonite International Corporation	20240502	132.68	132.75	132.65	132.7	822473	132.7	up	up	correct
DOV.US	Dover Corporation	20240502	178.42	179.58	175.42	177.55	922393	177.55	down	down	correct
DOW.US	Dow Inc	20240502	57.57	57.76	56.3899	56.83	4453050	56.83	down	down	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20240502	9.38	9.48	9.34	9.43	92000	9.43	up	up	correct
DPZ.US	Domino's Pizza Inc	20240502	517.32	520.015	511.695	512.7	470021	512.7	down	down	correct
DQ.US	Daqo New Energy Corp	20240502	19.21	19.41	18.84	19.14	1843306	19.14	down	down	correct
DRD.US	DRDGOLD Limited	20240502	7.81	7.98	7.723	7.88	167484	7.88	up	up	correct
DRH.US	PA	20240502	25.2993	25.3499	25.2085	25.3477	2333	25.3477	up	up	correct
DRI.US	Darden Restaurants Inc	20240502	151.69	151.69	147.46	147.86	2574655	147.86	down	up	incorrect
DRQ.US	Dril	20240502	18.36	18.69	18.27	18.54	286615	18.54	up	down	incorrect
DSL.US	DoubleLine Income Solutions Fund	20240502	12.29	12.39	12.29	12.3	361400	12.3	up	down	incorrect
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20240502	5.6	5.67	5.6	5.66	134900	5.66	up	down	incorrect
DSU.US	BlackRock Debt Strategies Fund Inc	20240502	10.79	10.84	10.66	10.83	174600	10.83	up	down	incorrect
DSX.US	PB	20240502	26.6	26.6	26.4501	26.5452	1577	26.5452	down	up	incorrect
DT.US	Dynatrace Inc	20240502	45.96	46	45.127	45.84	6628215	45.84	down	up	incorrect
DTB.US	DTB	20240502	19.57	19.755	19.5	19.65	13300	19.65	up	down	incorrect
DTC.US	Solo Brands Inc.	20240502	1.86	1.89	1.82	1.88	237334	1.88	up	down	incorrect
DTE.US	DTE Energy Company	20240502	111.96	111.99	110.84	111.91	738028	111.91	down	up	incorrect
DTF.US	DTF Tax	20240502	10.86	10.86	10.84	10.84	800	10.84	down	down	correct
DTM.US	DT Midstream Inc	20240502	61.96	62.96	61.9356	62.61	645493	62.61	up	up	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20240502	22.8	23.02	22.77	22.92	29600	22.92	up	up	correct
DUK.US	PA	20240502	24.82	24.97	24.7701	24.9	40344	24.9	up	up	correct
DUKB.US	Duke Energy Corp	20240502	23.86	24	23.75	23.95	26300	23.95	up	up	correct
DV.US	DoubleVerify Holdings Inc	20240502	29.89	30.57	29.44	30.34	1237489	30.34	up	up	correct
DVA.US	DaVita Inc	20240502	141.37	143.23	139.72	142.24	1893560	142.24	up	up	correct
DVN.US	Devon Energy Corporation	20240502	51.12	52.25	50.04	50.34	13274100	50.34	down	down	correct
DX.US	PC	20240502	24.3219	24.485	24.295	24.48	10342	24.48	up	up	correct
DXC.US	DXC Technology Company	20240502	19.27	19.345	18.725	18.9	1806730	18.9	down	down	correct
DY.US	Dycom Industries Inc	20240502	139.98	140.8999	137.96	140.13	225079	140.13	up	up	correct
E.US	Eni S.p.A	20240502	31.65	31.87	31.56	31.61	361758	31.61	down	down	correct
EAF.US	GrafTech International Ltd	20240502	1.7	1.82	1.66	1.77	4180635	1.77	up	up	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20240502	21.45	21.57	21.41	21.53	27097	21.53	up	up	correct
EARN.US	Ellington Residential Mortgage REIT	20240502	6.83	6.8462	6.73	6.81	134503	6.81	down	down	correct
EAT.US	Brinker International Inc	20240502	55.31	55.92	54.29	54.34	1438913	54.34	down	down	correct
EB.US	Eventbrite Inc	20240502	5.47	5.58	5.325	5.55	2721747	5.55	up	up	correct
EBF.US	Ennis Inc	20240502	20.31	20.32	20.112	20.27	99862	20.27	down	down	correct
EBR.US	Centrais Elétricas Brasileiras S.A.	20240502	7.58	7.69	7.57	7.63	890399	7.5536	up	up	correct
EBS.US	Emergent BioSolutions Inc	20240502	2.95	4.76	2.82	3.3	151504984	3.3	up	up	correct
EC.US	Ecopetrol S.A	20240502	11.65	11.71	11.5	11.54	1692087	11.54	down	down	correct
ECAT.US	BlackRock ESG Capital Allocation Trust	20240502	16.46	16.462	16.31	16.4	95500	16.4	down	down	correct
ECC.US	Eagle Point Credit Company Inc	20240502	10.07	10.07	10.05	10.06	506500	10.06	down	down	correct
ECCC.US	Eagle Point Credit Company Inc	20240502	22.59	22.72	22.568	22.68	5100	22.5423	up	up	correct
ECCW.US	ECCW	20240502	23.95	23.95	23.68	23.775	1900	23.775	down	down	correct
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20240502	24.25	24.25	24.001	24.08	1600	24.08	down	down	correct
ECL.US	Ecolab Inc	20240502	224.83	227.775	224.32	226.76	1176259	226.76	up	up	correct
ECVT.US	Ecovyst Inc	20240502	9.83	10.57	9.8	9.99	1755130	9.99	up	up	correct
ED.US	Consolidated Edison Inc	20240502	95.1	95.62	94.46	95.25	1991646	95.25	up	up	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20240502	4.57	4.59	4.53	4.57	238000	4.57
EDF.US	Stone Harbor Emerging Markets Income Fund	20240502	5.43	5.49	5.35	5.45	70219	5.3912	up	up	correct
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20240502	17.42	17.42	17.05	17.34	22038	17.34	down	down	correct
EDR.US	Endeavor Group Holdings Inc	20240502	26.45	26.56	26.44	26.49	2006712	26.49	up	up	correct
EDU.US	New Oriental Education & Technology Group Inc	20240502	79	82.555	78.53	80.89	2532055	80.89	up	up	correct
EEA.US	The European Equity Fund Inc	20240502	8.73	8.75	8.7	8.75	1700	8.75	up	up	correct
EEX.US	Emerald Holding Inc	20240502	5.89	5.99	5.81	5.92	27953	5.92	up	up	correct
EFC.US	PA	20240502	24.18	24.28	24.13	24.26	10400	24.26	up	up	correct
EFR.US	Eaton Vance Senior Floating	20240502	13.08	13.11	12.98	13.09	82100	13.09	up	up	correct
EFT.US	Eaton Vance Floating	20240502	13.48	13.48	13.29	13.41	94200	13.41	down	down	correct
EFX.US	Equifax Inc	20240502	222.51	225.19	218.905	224.5	535142	224.5	up	up	correct
EGF.US	BlackRock Enhanced Government Fund Inc	20240502	9.24	9.27	9.24	9.27	400	9.27	up	up	correct
EGHT.US	8x8 Inc	20240502	2.24	2.31	2.1707	2.25	1361595	2.25	up	up	correct
EGO.US	Eldorado Gold Corporation	20240502	14.3	14.82	14.15	14.64	1250664	14.64	up	up	correct
EGP.US	EastGroup Properties Inc	20240502	158.19	159.28	156.38	158.52	297592	158.52	up	up	correct
EGY.US	VAALCO Energy Inc	20240502	6.25	6.29	6.14	6.25	967529	6.25
EHC.US	Encompass Health Corporation	20240502	83.22	83.72	82.3815	83.42	465428	83.42	up	down	incorrect
EHI.US	Western Asset Global High Income Fund Inc	20240502	6.88	6.92	6.87	6.91	41600	6.91	up	down	incorrect
EIC.US	Eagle Point Income Company Inc	20240502	15.55	15.55	15.44	15.48	109700	15.48	down	up	incorrect
EICA.US	Eagle Point Income Company Inc.	20240502	23.26	23.26	23.26	23.26	1100	23.1559
EIG.US	Employers Holdings Inc	20240502	43.11	43.2	42.78	43.2	79110	42.8987	up	down	incorrect
EIX.US	Edison International	20240502	71.37	72.08	71.13	71.97	2007241	71.97	up	down	incorrect
EL.US	The Estée Lauder Companies Inc	20240502	130.58	134.97	129.65	134.94	4842591	134.94	up	down	incorrect
ELAN.US	Elanco Animal Health Incorporated	20240502	13.38	13.535	13.17	13.47	3915661	13.47	up	down	incorrect
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20240502	21.38	21.57	21.38	21.47	14118	21.47	up	down	incorrect
ELF.US	e.l.f. Beauty Inc	20240502	161.2	161.2396	156.27	160.53	1153312	160.53	down	up	incorrect
ELP.US	Companhia Paranaense de Energia	20240502	7.23	7.355	7.23	7.33	249041	7.33	up	down	incorrect
ELS.US	Equity LifeStyle Properties Inc	20240502	61.41	63.25	61.115	63.16	1597307	63.16	up	down	incorrect
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20240502	9.1	9.16	9.08	9.16	182800	9.16	up	up	correct
EME.US	EMCOR Group Inc	20240502	356.48	357.31	348.645	356.29	398525	356.29	down	down	correct
EMF.US	Templeton Emerging Markets Fund	20240502	11.89	12.13	11.52	12.05	42300	12.05	up	up	correct
EMN.US	Eastman Chemical Company	20240502	95.4	96.245	94.15	95.92	682355	95.92	up	up	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20240502	40.36	40.94	40.2	40.76	28400	40.76	up	up	correct
EMP.US	Entergy Mississippi Inc. 1M BD 66	20240502	21.83	22.08	21.71	21.93	10895	21.93	up	up	correct
EMR.US	Emerson Electric Co	20240502	107.2	107.86	105.27	106.41	3587746	106.41	down	down	correct
ENB.US	Enbridge Inc	20240502	35.89	36.47	35.75	36.42	5114760	36.42	up	down	incorrect
ENFN.US	Enfusion Inc.	20240502	9.58	9.59	9.48	9.52	237455	9.52	down	up	incorrect
ENIC.US	Enel Chile S.A	20240502	2.99	3.01	2.93	2.94	214131	2.94	down	up	incorrect
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20240502	21.48	21.62	21.44	21.5	2500	21.5	up	down	incorrect
ENLC.US	EnLink Midstream LLC	20240502	13.01	13.08	12.8	12.88	1845082	12.88	down	up	incorrect
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20240502	23.07	23.12	22.9	23.01	2882	23.01	down	up	incorrect
ENS.US	EnerSys	20240502	91.93	92.39	91.0377	92.36	190553	92.36	up	down	incorrect
ENV.US	Envestnet Inc	20240502	62.65	63.68	62.095	63.39	344445	63.39	up	down	incorrect
ENVA.US	Enova International Inc	20240502	61.68	61.83	60.91	61.63	298861	61.63	down	up	incorrect
ENZ.US	Enzo Biochem Inc	20240502	1.05	1.06	1.03	1.04	46577	1.04	down	up	incorrect
EOD.US	Wells Fargo Advantage Funds	20240502	4.59	4.63	4.57	4.62	193500	4.62	up	up	correct
EOG.US	EOG Resources Inc	20240502	131.33	132.32	130.32	131.8	4181430	131.8	up	up	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20240502	18.14	18.15	17.88	17.96	70000	17.96	down	down	correct
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20240502	19.79	19.93	19.5	19.87	61300	19.87	up	up	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20240502	16.26	16.3	16.23	16.28	18800	16.28	up	up	correct
EP.US	PC	20240502	46.47	46.5	46.2	46.2	5274	46.2	down	down	correct
EPAC.US	Enerpac Tool Group Corp	20240502	35.79	36.52	35.79	36.48	246697	36.48	up	up	correct
EPAM.US	EPAM Systems Inc	20240502	236.14	243.505	233.56	238.18	397965	238.18	up	up	correct
EPC.US	Edgewell Personal Care Company	20240502	37.78	38.16	37.35	37.97	414633	37.97	up	up	correct
EPD.US	Enterprise Products Partners L.P	20240502	27.87	28.33	27.71	28.05	4347301	28.05	up	up	correct
EPR.US	PG	20240502	19.16	19.61	19.05	19.58	20903	19.58	up	up	correct
EPRT.US	Essential Properties Realty Trust Inc	20240502	26.62	26.98	26.41	26.82	1495841	26.82	up	up	correct
EQC.US	PD	20240502	24.81	24.9	24.81	24.87	3219	24.87	up	up	correct
EQH.US	PC	20240502	17.8	17.915	17.765	17.87	6835	17.87	up	up	correct
EQNR.US	Equinor ASA	20240502	26.69	27.14	26.68	26.99	2765085	26.99	up	up	correct
EQR.US	Equity Residential	20240502	64.49	65.67	63.76	65.56	2438287	65.56	up	up	correct
EQS.US	Equus Total Return Inc	20240502	1.5	1.5	1.45	1.45	14119	1.45	down	down	correct
EQT.US	EQT Corporation	20240502	39.04	39.67	38.81	39.48	5026287	39.3285	up	up	correct
ERF.US	Enerplus Corporation	20240502	19.29	19.675	19.26	19.48	2126256	19.48	up	up	correct
ERJ.US	Embraer S.A	20240502	26.46	26.5599	25.655	25.77	1392466	25.77	down	down	correct
ES.US	Eversource Energy	20240502	62.62	63.24	60.32	60.75	3164779	60.75	down	down	correct
ESE.US	ESCO Technologies Inc	20240502	103.2	105.585	102.49	105.48	195844	105.48	up	up	correct
ESI.US	Element Solutions Inc	20240502	23.62	23.785	23.35	23.6	804935	23.6	down	down	correct
ESNT.US	Essent Group Ltd	20240502	54.06	54.41	53.25	54.28	792344	54.28	up	up	correct
ESRT.US	Empire State Realty Trust Inc	20240502	9.39	9.4	9.27	9.31	780704	9.31	down	down	correct
ESS.US	Essex Property Trust Inc	20240502	247	251.715	245.335	249.8	605049	249.8	up	up	correct
ESTC.US	Elastic N.V	20240502	107.11	107.68	103.9	106.1	1156056	106.1	down	down	correct
ETB.US	Eaton Vance Tax	20240502	13.25	13.29	13.2	13.29	19700	13.29	up	up	correct
ETD.US	Ethan Allen Interiors Inc	20240502	29.09	29.09	28.49	29.06	173500	28.6749	down	down	correct
ETG.US	Eaton Vance Tax	20240502	17.42	17.59	17.38	17.5	86200	17.5	up	up	correct
ETI.US	P	20240502	23.75	23.75	23.738	23.738	323	23.738	down	down	correct
ETJ.US	Eaton Vance Risk	20240502	8.22	8.25	8.17	8.24	112400	8.24	up	up	correct
ETN.US	Eaton Corporation plc	20240502	313.29	316.0912	305.26	315.27	3010093	314.33	up	up	correct
ETO.US	Eaton Vance Tax	20240502	24.23	24.29	24.11	24.27	23900	24.27	up	up	correct
ETR.US	Entergy Corporation	20240502	107.2	107.595	106.27	107.16	1191863	107.16	down	down	correct
ETRN.US	Equitrans Midstream Corporation	20240502	13.22	13.47	13.18	13.44	3210076	13.2924	up	up	correct
ETV.US	Eaton Vance Tax	20240502	12.71	12.75	12.64	12.73	214600	12.73	up	up	correct
ETW.US	Eaton Vance Tax	20240502	7.92	7.95	7.86	7.95	197900	7.95	up	up	correct
ETWO.US	E2open Parent Holdings Inc	20240502	4.89	4.935	4.64	4.85	2541643	4.85	down	down	correct
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20240502	18.27	18.4	18.2	18.29	55700	18.29	up	up	correct
ETY.US	Eaton Vance Tax	20240502	13.3	13.37	13.09	13.33	314500	13.33	up	up	correct
EURN.US	Euronav NV	20240502	16.73	16.96	16.67	16.95	190738	16.95	up	up	correct
EVA.US	Enviva Partners LP	20240502	0.5229	0.5428	0.506	0.515	376859	0.515	down	down	correct
EVC.US	Entravision Communications Corporation	20240502	2.21	2.34	2.19	2.3	1023288	2.3	up	up	correct
EVF.US	Eaton Vance Senior Income Trust	20240502	6.35	6.37	6.3457	6.37	40671	6.3095	up	up	correct
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20240502	10.48	10.55	10.45	10.53	27000	10.53	up	up	correct
EVH.US	Evolent Health Inc	20240502	27.64	27.64	27.16	27.41	741297	27.41	down	down	correct
EVN.US	Eaton Vance Municipal Income Trust	20240502	9.84	9.88	9.82	9.87	76953	9.8255	up	up	correct
EVR.US	Evercore Inc	20240502	185.79	187.875	184.86	186.53	314277	186.53	up	down	incorrect
EVRG.US	Evergy Inc	20240502	53.21	53.57	52.83	53.55	2149352	53.55	up	down	incorrect
EVRI.US	Everi Holdings Inc	20240502	8.18	8.245	7.975	8.16	1048783	8.16	down	up	incorrect
EVT.US	Eaton Vance Tax	20240502	22.82	22.86	22.61	22.79	89100	22.79	down	up	incorrect
EVTC.US	EVERTEC Inc	20240502	36.74	37.805	35.03	35.74	661183	35.74	down	up	incorrect
EW.US	Edwards Lifesciences Corporation	20240502	84.9	85.44	83.81	85.06	1942855	85.06	up	down	incorrect
EXG.US	Eaton Vance Tax	20240502	8.05	8.07	7.99	8.03	350000	8.03	down	up	incorrect
EXK.US	Endeavour Silver Corp	20240502	2.64	2.71	2.615	2.66	3095569	2.66	up	down	incorrect
EXP.US	Eagle Materials Inc	20240502	256.46	257	248.52	256.93	278665	256.93	up	down	incorrect
EXR.US	Extra Space Storage Inc	20240502	140.03	140.58	137.605	139.79	1586888	139.79	down	up	incorrect
F.US	PC	20240502	24.01	24.1699	23.9624	24.07	28828	24.07	up	down	incorrect
FAF.US	First American Financial Corporation	20240502	53.89	54.19	53.255	54.09	620989	54.09	up	up	correct
FBK.US	FB Financial Corporation	20240502	37.85	38.338	37.56	38.29	110188	38.29	up	up	correct
FBP.US	First BanCorp	20240502	17.83	17.995	17.73	17.97	752538	17.97	up	up	correct
FC.US	Franklin Covey Co	20240502	39.28	39.94	39.12	39.83	58426	39.83	up	up	correct
FCF.US	First Commonwealth Financial Corporation	20240502	13.42	13.625	13.419	13.59	377698	13.59	up	up	correct
FCN.US	FTI Consulting Inc	20240502	212.54	215.38	211.46	215.25	181937	215.25	up	up	correct
FCPT.US	Four Corners Property Trust Inc	20240502	24.17	24.91	23.25	24.09	818330	24.09	down	down	correct
FCRX.US	FCRX	20240502	24.1	24.1	24.1	24.1	133	24.1
FCT.US	First Trust Senior Floating Rate Income Fund II	20240502	10.24	10.33	10.17	10.31	126400	10.31	up	up	correct
FCX.US	Freeport	20240502	49.37	49.39	48.2201	48.78	24389391	48.78	down	down	correct
FDP.US	Fresh Del Monte Produce Inc	20240502	26.07	26.27	25.9	26.03	147169	26.03	down	down	correct
FDS.US	FactSet Research Systems Inc	20240502	423.56	425.78	417.25	423.36	217303	423.36	down	down	correct
FDX.US	FedEx Corporation	20240502	263.29	263.8782	260.01	262.03	1311629	262.03	down	down	correct
FE.US	FirstEnergy Corp	20240502	38.95	39.325	38.67	39.09	2762678	38.6666	up	up	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20240502	9.4	9.4	9.4	9.4	113	9.4
FEI.US	First Trust MLP and Energy Income Fund	20240502	9.7	9.88	9.7	9.81	103215	9.81	up	up	correct
FENG.US	Phoenix New Media Limited	20240502	2.1	2.13	2.0568	2.1	4589	2.1
FERG.US	Ferguson plc	20240502	213.26	213.86	210.84	213.29	1026380	213.29	up	up	correct
FET.US	Forum Energy Technologies Inc	20240502	18.51	19.645	18.51	19.39	23831	19.39	up	up	correct
FF.US	FutureFuel Corp	20240502	5.32	5.38	5.275	5.34	254201	5.34	up	up	correct
FFA.US	First Trust Enhanced Equity Income Fund	20240502	18.32	18.45	18.2	18.32	14200	18.32
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20240502	14.3	14.32	14.25	14.26	95800	14.26	down	down	correct
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20240502	3.8	3.83	3.78	3.8	98100	3.8
FHI.US	Federated Hermes Inc	20240502	32.94	33.04	32.485	33	968085	31.7034	up	up	correct
FHN.US	PE	20240502	23.8	24.04	23.67	23.92	15599	23.92	up	up	correct
FICO.US	Fair Isaac Corporation	20240502	1155.64	1166.53	1134.86	1165.35	166156	1165.35	up	up	correct
FIF.US	First Trust Energy Infrastructure Fund	20240502	18.22	18.22	18.05	18.09	117138	18.09	down	down	correct
FIGS.US	FIGS Inc.	20240502	5.11	5.18	5.01	5.18	2457399	5.18	up	up	correct
FINS.US	Angel Oak Financial Strategies Income Term Trust	20240502	12.46	12.5999	12.44	12.5	35482	12.5	up	up	correct
FINV.US	FinVolution Group	20240502	4.97	5.14	4.97	5.03	862385	5.03	up	up	correct
FIS.US	Fidelity National Information Services Inc	20240502	68.1	69.45	67.48	69.43	3956061	69.43	up	up	correct
FIX.US	Comfort Systems USA Inc	20240502	303.61	308.615	299.11	307.71	284452	307.4441	up	up	correct
FL.US	Foot Locker Inc	20240502	20.95	21.47	20.87	21.45	2053308	21.45	up	up	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20240502	14.92	14.98	14.89	14.98	13900	14.98	up	up	correct
FLNG.US	FLEX LNG Ltd	20240502	26.26	26.52	26.2	26.51	240128	26.51	up	up	correct
FLO.US	Flowers Foods Inc	20240502	25.1	25.24	24.955	25	1046868	25	down	down	correct
FLOW.US	SPX FLOW Inc	20240502	29.54	29.88	29.54	29.68	1400	29.623	up	up	correct
FLR.US	Fluor Corporation	20240502	40.78	41.35	40.36	41.24	1652577	41.24	up	up	correct
FLS.US	Flowserve Corporation	20240502	47.63	47.705	46.94	47.27	1379760	47.27	down	down	correct
FLT.US	FLEETCOR Technologies Inc	20240502	299.08	300.3	295.895	298.94	375681	298.94	down	down	correct
FMC.US	FMC Corporation	20240502	59.31	60.57	58.305	60.53	1864512	60.53	up	up	correct
FMN.US	Federated Premier Municipal Income Fund	20240502	11.06	11.1	11.05	11.08	37843	11.08	up	up	correct
FMS.US	Fresenius Medical Care AG & Co. KGaA	20240502	21.52	21.67	21.375	21.66	242384	21.66	up	up	correct
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20240502	118.6	119.4	117.06	117.56	545065	117.56	down	down	correct
FMY.US	First Trust Mortgage Income Fund	20240502	11.87	11.92	11.76	11.91	3700	11.91	up	up	correct
FN.US	Fabrinet	20240502	175.06	175.54	168.765	174.19	475422	174.19	down	down	correct
FNA.US	Paragon 28 Inc.	20240502	10.05	10.135	9.735	9.77	499097	9.77	down	down	correct
FND.US	Floor & Decor Holdings Inc	20240502	112.29	113.07	108.92	112.76	2182496	112.76	up	up	correct
FNF.US	Fidelity National Financial Inc	20240502	50.64	51.03	49.955	51.01	633404	51.01	up	up	correct
FNV.US	Franco	20240502	121	122.914	119.32	120.91	779240	120.91	down	down	correct
FOA.US	Finance Of America Companies Inc	20240502	0.52	0.5397	0.52	0.5301	77370	0.5301	up	up	correct
FOF.US	Cohen & Steers Closed	20240502	11.49	11.55	11.47	11.48	46300	11.48	down	down	correct
FOR.US	Forestar Group Inc	20240502	31.89	32.5	31.58	32.33	215828	32.33	up	up	correct
FOUR.US	Shift4 Payments Inc	20240502	59.14	59.37	57.93	58.35	900549	58.35	down	down	correct
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20240502	17.15	17.23	17.11	17.2	103600	17.2	up	up	correct
FPH.US	Five Point Holdings LLC	20240502	2.94	3.04	2.9159	3.04	77650	3.04	up	up	correct
FPI.US	Farmland Partners Inc	20240502	11.18	11.23	11.0801	11.12	383272	11.12	down	down	correct
FPL.US	First Trust New Opportunities MLP & Energy Fund	20240502	7.68	7.77	7.6703	7.745	58089	7.745	up	up	correct
FR.US	First Industrial Realty Trust Inc	20240502	46.38	46.89	45.84	46.67	913594	46.67	up	up	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20240502	13.11	13.12	12.96	13.12	119500	13.12	up	up	correct
FRO.US	Frontline Ltd	20240502	23.86	24.6979	23.815	24.57	1851156	24.57	up	up	correct
FRT.US	PC	20240502	21.01	21.12	20.95	20.99	15903	20.99	down	down	correct
FSK.US	FS KKR Capital Corp	20240502	19.29	19.3	19.06	19.1	973369	19.1	down	down	correct
FSLY.US	Fastly Inc	20240502	8.15	8.81	7.83	8.79	28463740	8.79	up	up	correct
FSM.US	Fortuna Silver Mines Inc	20240502	4.63	4.75	4.6	4.68	6349619	4.68	up	up	correct
FSS.US	Federal Signal Corporation	20240502	80.68	82.32	80.47	82.31	548160	82.31	up	up	correct
FT.US	Franklin Universal Trust	20240502	6.64	6.65	6.62	6.62	32400	6.62	down	down	correct
FTHY.US	First Trust High Yield Opportunities 2027 Term Fund	20240502	14.11	14.12	14.04	14.06	80300	14.06	down	down	correct
FTI.US	TechnipFMC plc	20240502	25.72	26.165	25.55	25.93	2807956	25.93	up	up	correct
FTK.US	Flotek Industries Inc	20240502	3.4747	3.5185	3.4001	3.48	22122	3.48	up	up	correct
FTS.US	Fortis Inc	20240502	39.85	40.04	39.66	39.78	490539	39.78	down	down	correct
FTV.US	Fortive Corporation	20240502	75.83	76.47	75.45	76.1	1726951	76.1	up	up	correct
FUBO.US	fuboTV Inc	20240502	1.51	1.55	1.45	1.55	12894330	1.55	up	up	correct
FUL.US	H.B. Fuller Company	20240502	75.72	76.73	75.47	76.06	307356	76.06	up	up	correct
FUN.US	Cedar Fair L.P	20240502	38.33	38.63	37.86	37.86	116791	37.86	down	down	correct
FVRR.US	Fiverr International Ltd	20240502	21.52	21.53	20.27	20.8	1020716	20.8	down	down	correct
FXLV.US	F45 Training Holdings Inc.	20240502	0.15	0.15	0.15	0.15	75778	0.15
G.US	Genpact Limited	20240502	30.93	31.45	30.75	31.31	1431515	31.31	up	up	correct
GAB.US	The Gabelli Equity Trust Inc	20240502	5.35	5.35	5.28	5.33	289400	5.33	down	down	correct
GAM.US	PB	20240502	24.79	24.84	24.71	24.81	4417	24.81	up	up	correct
GATO.US	Gatos Silver Inc	20240502	9.54	9.8797	9.51	9.77	238558	9.77	up	up	correct
GATX.US	GATX Corporation	20240502	125.65	126.96	125.13	126.34	167185	126.34	up	up	correct
GB.US	Global Blue Group Holding AG	20240502	5.08	5.1	5.01	5.08	12702	5.08
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20240502	15.75	15.95	15.66	15.89	95500	15.89	up	up	correct
GBX.US	The Greenbrier Companies Inc	20240502	50.18	51.59	49.84	51.17	336469	51.17	up	up	correct
GCI.US	Gannett Co Inc	20240502	2.59	3.185	2.59	3.06	4720390	3.06	up	up	correct
GCO.US	Genesco Inc	20240502	26.26	26.26	24.88	25.11	287992	25.11	down	down	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20240502	3.54	3.59	3.54	3.58	20200	3.58	up	up	correct
GD.US	General Dynamics Corporation	20240502	286.04	288.58	282.51	287.36	1134800	287.36	up	up	correct
GDDY.US	GoDaddy Inc	20240502	123.16	124.41	120.59	124.33	2028390	124.33	up	up	correct
GDL.US	The GDL Fund	20240502	7.81	7.82	7.81	7.82	1400	7.82	up	up	correct
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20240502	11.95	12	11.95	11.96	63800	11.96	up	up	correct
GDOT.US	Green Dot Corporation	20240502	9.24	9.3375	9.075	9.32	303511	9.32	up	up	correct
GDV.US	The Gabelli Dividend & Income Trust	20240502	21.79	21.93	21.71	21.86	118400	21.86	up	up	correct
GE.US	General Electric Company	20240502	161.39	162.825	159.4205	162.64	5030408	162.64	up	up	correct
GEF.US	Greif Inc	20240502	61.93	62.5	61.6	62.28	109754	62.28	up	up	correct
GEL.US	Genesis Energy L.P	20240502	11.77	12.365	11.6	12.25	557074	12.25	up	up	correct
GENI.US	Genius Sports Limited	20240502	5.13	5.2975	5.02	5.26	1656656	5.26	up	up	correct
GEO.US	The GEO Group Inc	20240502	14.9	15.08	14.86	14.98	1568843	14.98	up	up	correct
GES.US	Guess' Inc	20240502	26.42	26.6	26.1	26.27	671945	26.27	down	up	incorrect
GF.US	The New Germany Fund Inc	20240502	8.48	8.48	8.44	8.45	12700	8.45	down	up	incorrect
GFF.US	Griffon Corporation	20240502	67.98	69.63	66.8	68.71	390831	68.71	up	down	incorrect
GFI.US	Gold Fields Limited	20240502	16.2	16.46	16.16	16.38	2468394	16.38	up	down	incorrect
GFL.US	GFL Environmental Inc	20240502	32.58	34.57	32.58	33.44	2857968	33.44	up	down	incorrect
GGB.US	Gerdau S.A	20240502	3.58	3.64	3.56	3.61	6869332	3.61	up	down	incorrect
GGG.US	Graco Inc	20240502	80.7	80.96	80.11	80.91	699078	80.91	up	down	incorrect
GGM.US	Guggenheim Credit Allocation Fund	20240502	26.8	26.8	26.744	26.744	900	26.744	down	up	incorrect
GGT.US	The Gabelli Multimedia Trust Inc	20240502	5.44	5.47	5.42	5.44	16800	5.44
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20240502	11.4	11.48	11.39	11.48	7400	11.48	up	down	incorrect
GHC.US	Graham Holdings Company	20240502	725.81	725.81	725.81	725.81	10275	725.81
GHG.US	GreenTree Hospitality Group Ltd	20240502	3.23	3.35	3.01	3.06	36468	3.06	down	down	correct
GHLD.US	Guild Holdings Company	20240502	13.49	14.04	13.49	14.04	1300	14.04	up	up	correct
GHM.US	Graham Corporation	20240502	27.8	27.91	27.2808	27.73	33724	27.73	down	down	correct
GHY.US	PGIM Global High Yield Fund Inc	20240502	11.57	11.58	11.53	11.56	197600	11.56	down	down	correct
GIB.US	CGI Inc	20240502	101.09	102.99	100.99	102.11	217021	102.11	up	up	correct
GIC.US	Global Industrial Company	20240502	34.59	35.115	34.12	35.09	122962	34.8458	up	up	correct
GIL.US	Gildan Activewear Inc	20240502	35.69	36.32	32.23	33.53	1644155	33.53	down	down	correct
GIS.US	General Mills Inc	20240502	70.4	70.86	70.33	70.65	3071103	70.65	up	up	correct
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20240502	8.49	8.49	8.49	8.49	0	8.49
GJO.US	Strats Trust Wal Mart Stores Inc. STRT CTF 05	20240502	25	25	25	25	0	25
GJP.US	STRATS Trust For Dominion Resources Inc. Securities Series 2005	20240502	24.69	24.69	24.69	24.69	0	24.69
GJR.US	Strats Trust For Procter & Gambel Security CTF 2006	20240502	25.2	25.2	25.2	25.2	0	25.2
GJS.US	STRATS Trust for Goldman Sachs Group Securities Series 2006	20240502	23.03	23.04	23.03	23.04	300	23.04	up	up	correct
GJT.US	Strats(SM) Trust For Allstate Corp Securities Series 2006	20240502	22.78	22.78	22.78	22.78	1	22.78
GKOS.US	Glaukos Corporation	20240502	96.89	108.22	96.89	105.03	849204	105.03	up	up	correct
GL.US	PD	20240502	15.6	15.7	15.41	15.5	11137	15.5	down	down	correct
GLOB.US	Globant S.A	20240502	178.76	181.62	176.43	179.58	402155	179.58	up	up	correct
GLOG.US	PA	20240502	25.49	25.65	25.49	25.5	1761	25.5	up	up	correct
GLOP.US	PC	20240502	25.4299	25.4299	25.4299	25.4299	446	25.4299
GLP.US	PB	20240502	25.7213	25.86	25.72	25.86	6137	25.86	up	up	correct
GLT.US	Glatfelter Corporation	20240502	1.56	1.72	1.52	1.69	374658	1.69	up	up	correct
GLW.US	Corning Incorporated	20240502	33.76	33.8	33.075	33.57	5213867	33.57	down	down	correct
GM.US	General Motors Company	20240502	44.9	45.15	44.57	44.67	13214850	44.67	down	down	correct
GME.US	GameStop Corp	20240502	11.11	12.88	10.96	12.76	8654774	12.76	up	up	correct
GMED.US	Globus Medical Inc	20240502	50.75	50.75	50.05	50.48	707973	50.48	down	down	correct
GMRE.US	PA	20240502	24.3499	24.48	24.22	24.48	7442	24.48	up	up	correct
GMS.US	GMS Inc	20240502	94.25	94.85	92.64	94.72	237817	94.72	up	up	correct
GNK.US	Genco Shipping & Trading Limited	20240502	21.94	22.235	21.74	22.17	658478	22.17	up	up	correct
GNL.US	PB	20240502	19.3	19.31	18.99	19.01	4400	19.01	down	down	correct
GNRC.US	Generac Holdings Inc	20240502	131.11	132.54	125.36	128.66	1542124	128.66	down	down	correct
GNT.US	PA	20240502	21.7713	21.7713	21.7713	21.7713	0	21.7713
GNW.US	Genworth Financial Inc	20240502	6.22	6.53	6.19	6.46	5041146	6.46	up	up	correct
GOF.US	Guggenheim Strategic Opportunities Fund	20240502	14.6	14.68	14.6	14.64	461000	14.64	up	up	correct
GOLD.US	Barrick Gold Corporation	20240502	16.29	16.69	16.17	16.55	19121000	16.55	up	up	correct
GOLF.US	Acushnet Holdings Corp	20240502	61.67	62	60.93	61.86	334119	61.86	up	up	correct
GOOS.US	Canada Goose Holdings Inc	20240502	11.45	11.52	11.13	11.41	385693	11.41	down	down	correct
GOTU.US	Gaotu Techedu Inc	20240502	6.77	7.24	6.65	7.2	3738601	7.2	up	up	correct
GPC.US	Genuine Parts Company	20240502	157.73	157.73	155.99	156.32	752562	156.32	down	down	correct
GPI.US	Group 1 Automotive Inc	20240502	295.59	296.03	290.25	292.53	128850	292.53	down	down	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20240502	22.44	22.73	22.44	22.63	10800	22.63	up	up	correct
GPK.US	Graphic Packaging Holding Company	20240502	26.27	26.955	26.11	26.86	3856915	26.86	up	up	correct
GPMT.US	Granite Point Mortgage Trust Inc	20240502	4.39	4.39	4.32	4.32	255148	4.32	down	down	correct
GPN.US	Global Payments Inc	20240502	111.19	112.9	108.16	110.54	3993511	110.54	down	down	correct
GPOR.US	Gulfport Energy Corporation	20240502	150.75	152.74	149	150.59	206310	150.59	down	down	correct
GPRK.US	GeoPark Limited	20240502	9.3	9.45	9.25	9.32	300565	9.32	up	up	correct
GPS.US	The Gap Inc	20240502	20.21	20.85	19.95	20.79	7040700	20.79	up	up	correct
GRC.US	The Gorman	20240502	33.07	33.07	32.22	32.49	128579	32.49	down	down	correct
GRP.US	UN	20240502	50.82	51.27	50.8	51.13	32430	51.13	up	up	correct
GRX.US	The Gabelli Healthcare & Wellness Trust	20240502	9.45	9.45	9.39	9.43	13400	9.43	down	down	correct
GS.US	The Goldman Sachs Group Inc	20240502	431.2	433.65	428.1689	432.57	2087512	432.57	up	up	correct
GSBD.US	Goldman Sachs BDC Inc	20240502	15.66	15.66	15.36	15.43	563612	15.43	down	down	correct
GSK.US	GlaxoSmithKline plc	20240502	42.9	43.515	42.75	43.35	6320454	43.35	up	up	correct
GSL.US	PB	20240502	26.03	26.2	25.97	26.04	4574	26.04	up	up	correct
GTES.US	Gates Industrial Corporation plc	20240502	16.53	16.725	16.1	16.46	3524714	16.46	down	down	correct
GTLS.US	Chart Industries Inc	20240502	145.83	146.5	142.6344	145	783648	145	down	down	correct
GTN.US	Gray Television Inc	20240502	6.14	6.46	6.14	6.44	887442	6.44	up	up	correct
GTNA.US	Gray Television Inc	20240502	8.1	10.9	8	8.6	23884	8.6	up	up	correct
GTY.US	Getty Realty Corp	20240502	27.51	27.92	27.4	27.65	285448	27.65	up	up	correct
GUG.US	GUG	20240502	14.71	14.83	14.46	14.52	233900	14.52	down	down	correct
GUT.US	The Gabelli Utility Trust	20240502	5.69	5.69	5.63	5.65	80400	5.65	down	up	incorrect
GVA.US	Granite Construction Incorporated	20240502	56.07	57.845	55.57	57.26	806417	57.26	up	down	incorrect
GWRE.US	Guidewire Software Inc	20240502	111.69	113.38	110.47	113.29	418266	113.29	up	down	incorrect
GWW.US	W.W. Grainger Inc	20240502	924.14	929.6	918.27	923.9	201419	921.9193	down	up	incorrect
H.US	Hyatt Hotels Corporation	20240502	150.35	151.7	149.15	151.68	474500	151.68	up	down	incorrect
HAE.US	Haemonetics Corporation	20240502	92.92	93.6	91.965	93.33	345709	93.33	up	down	incorrect
HAL.US	Halliburton Company	20240502	36.66	37.04	36.46	36.7	5034200	36.7	up	down	incorrect
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20240502	25.07	25.32	24.59	25.22	904401	25.22	up	down	incorrect
HAYW.US	Hayward Holdings Inc	20240502	13.77	13.83	13.175	13.72	1719932	13.72	down	up	incorrect
HBB.US	Hamilton Beach Brands Holding Company	20240502	20.19	21.19	19.89	20.99	40467	20.99	up	up	correct
HBI.US	Hanesbrands Inc	20240502	4.64	4.72	4.54	4.67	5072350	4.67	up	up	correct
HBM.US	Hudbay Minerals Inc	20240502	8.29	8.45	8.09	8.32	2061783	8.32	up	up	correct
HCA.US	HCA Healthcare Inc	20240502	312	312	307.08	308.84	868730	308.84	down	down	correct
HCC.US	Warrior Met Coal Inc	20240502	69.75	71.345	65.32	65.49	1101083	65.41	down	down	correct
HCI.US	HCI Group Inc	20240502	114.7	114.7	111.595	111.76	134559	111.76	down	down	correct
HCXY.US	Hercules Capital Inc	20240502	24.96	24.96	24.8	24.85	800	24.85	down	down	correct
HD.US	The Home Depot Inc	20240502	335.5	336	330.975	335.53	3213554	335.53	up	up	correct
HDB.US	HDFC Bank Limited	20240502	58.75	59.22	58.59	58.87	1788685	58.87	up	up	correct
HE.US	Hawaiian Electric Industries Inc	20240502	10.35	10.39	10.06	10.14	2028188	10.14	down	down	correct
HEI.US	HEICO Corporation	20240502	209.8	210.77	207.5	210.04	278450	210.04	up	down	incorrect
HEQ.US	John Hancock Hedged Equity & Income Fund	20240502	10.12	10.18	10.12	10.16	20900	10.16	up	down	incorrect
HES.US	Hess Corporation	20240502	158.03	160.31	157.66	158.56	5170489	158.56	up	down	incorrect
HESM.US	Hess Midstream LP	20240502	33.67	34	33.53	33.93	643545	33.93	up	down	incorrect
HFRO.US	PA	20240502	19.32	19.6499	19.3003	19.37	3355	19.37	up	down	incorrect
HGLB.US	Highland Global Allocation Fund	20240502	7.15	7.28	7.09	7.26	36900	7.26	up	down	incorrect
HGV.US	Hilton Grand Vacations Inc	20240502	42.37	43.16	41.92	43.12	483227	43.12	up	down	incorrect
HI.US	Hillenbrand Inc	20240502	41.78	42.12	41.12	41.89	581925	41.89	up	down	incorrect
HIG.US	The Hartford Financial Services Group Inc	20240502	97.61	98.04	96.985	97.49	1321397	97.49	down	down	correct
HII.US	Huntington Ingalls Industries Inc	20240502	262.3	263.21	242.19	245.19	1496977	245.19	down	down	correct
HIO.US	Western Asset High Income Opportunity Fund Inc	20240502	3.73	3.75	3.72	3.74	583400	3.74	up	up	correct
HIPO.US	Hippo Holdings Inc	20240502	20.82	21.52	17.5	18.97	495410	18.97	down	down	correct
HIW.US	Highwoods Properties Inc	20240502	26.34	26.745	25.88	26.63	1392752	26.63	up	up	correct
HIX.US	Western Asset High Income Fund II Inc	20240502	4.37	4.4	4.36	4.37	218800	4.37
HL.US	PB	20240502	51	51	51	51	0	51
HLF.US	Herbalife Nutrition Ltd	20240502	9.56	10.17	9.15	9.38	4363501	9.38	down	down	correct
HLI.US	Houlihan Lokey Inc	20240502	128.75	130.8	127.77	130.55	237426	130.55	up	up	correct
HLIO.US	Helios Technologies Inc.	20240502	45.72	46.83	45.33	46.37	155433	46.37	up	up	correct
HLT.US	Hilton Worldwide Holdings Inc	20240502	198.76	198.76	196.72	197.53	1466249	197.53	down	down	correct
HLX.US	Helix Energy Solutions Group Inc	20240502	10.69	10.93	10.62	10.83	1163126	10.83	up	up	correct
HMC.US	Honda Motor Co. Ltd	20240502	34.25	34.46	34.12	34.36	646802	34.36	up	up	correct
HMN.US	Horace Mann Educators Corporation	20240502	37.9	38.18	37.48	37.85	241465	37.85	down	down	correct
HMY.US	Harmony Gold Mining Company Limited	20240502	8.5	8.6	8.4	8.47	4968351	8.47	down	down	correct
HNI.US	HNI Corporation	20240502	42.3	43.35	42.265	43.35	243730	43.35	up	up	correct
HOG.US	Harley	20240502	34.92	35.18	34.3	35.03	1150628	35.03	up	up	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20240502	24.27	24.41	24.13	24.41	845338	24.41	up	up	correct
HOV.US	Hovnanian Enterprises Inc	20240502	153.4	153.43	147	153.17	49073	153.17	down	down	correct
HP.US	Helmerich & Payne Inc	20240502	38.39	38.64	37.71	37.83	1370505	37.83	down	down	correct
HPE.US	Hewlett Packard Enterprise Company	20240502	16.61	16.65	16.26	16.53	11008710	16.53	down	down	correct
HPF.US	John Hancock Preferred Income Fund II	20240502	16.5	16.6423	16.36	16.37	34760	16.2536	down	down	correct
HPI.US	John Hancock Preferred Income Fund	20240502	16.3	16.39	16.23	16.28	49248	16.1601	down	down	correct
HPQ.US	HP Inc	20240502	27.98	28.03	27.52	27.94	4828792	27.94	down	down	correct
HPS.US	John Hancock Preferred Income Fund III	20240502	15.17	15.29	15.155	15.29	33632	15.1811	up	up	correct
HQH.US	Tekla Healthcare Investors	20240502	16.43	16.5547	16.32	16.52	116455	16.52	up	up	correct
HQL.US	Tekla Life Sciences Investors	20240502	13.41	13.4901	13.33	13.48	66220	13.48	up	up	correct
HR.US	Healthcare Realty Trust Incorporated	20240502	14.69	14.75	14.51	14.56	5294773	14.266	down	down	correct
HRB.US	H&R Block Inc	20240502	48.23	48.23	47.51	48.03	645296	48.03	down	down	correct
HRI.US	Herc Holdings Inc	20240502	146.76	149.08	144.18	148.56	153435	148.56	up	down	incorrect
HRL.US	Hormel Foods Corporation	20240502	35.36	35.51	35.1	35.42	1668948	35.42	up	down	incorrect
HRT.US	HireRight Holdings Corporation	20240502	14.33	14.35	14.3	14.32	268391	14.32	down	up	incorrect
HRTG.US	Heritage Insurance Holdings Inc	20240502	8.6	8.6	6.91	7.97	1979338	7.97	down	up	incorrect
HSBC.US	HSBC Holdings plc	20240502	44.65	44.7	44.21	44.51	2160766	44.0198	down	up	incorrect
HSY.US	The Hershey Company	20240502	195.66	196.47	194.13	195.88	2347637	195.88	up	up	correct
HTD.US	John Hancock Tax	20240502	19.74	19.86	19.6301	19.83	51292	19.6962	up	up	correct
HTFB.US	Horizon Technology Finance Corporation	20240502	24.035	24.035	24.035	24.035	100	24.035
HTGC.US	Hercules Capital Inc	20240502	19.4	19.41	19.19	19.3	1016174	19.3	down	down	correct
HTH.US	Hilltop Holdings Inc	20240502	30.39	30.82	30.36	30.73	626682	30.5625	up	up	correct
HTZ.US	Hertz Global Holdings Inc Common Stock	20240502	4.87	5.135	4.815	5	15234040	5	up	up	correct
HUBB.US	Hubbell Incorporated	20240502	374.03	377.04	367.2739	372.94	645589	372.94	down	down	correct
HUBS.US	HubSpot Inc	20240502	603.56	606.21	582	590.89	873581	590.89	down	down	correct
HUM.US	Humana Inc	20240502	314.4	321.31	312.4333	320.98	1677933	320.98	up	up	correct
HUN.US	Huntsman Corporation	20240502	24.06	24.35	23.82	24.32	3033333	24.32	up	up	correct
HUYA.US	HUYA Inc	20240502	4.79	4.93	4.69	4.75	1289250	4.75	down	down	correct
HVT.US	Haverty Furniture Companies Inc	20240502	29.02	29.31	27.25	28.52	273152	28.52	down	down	correct
HWM.US	Howmet Aerospace Inc	20240502	74	77.88	73.92	77.1	8863941	77.0527	up	up	correct
HXL.US	Hexcel Corporation	20240502	66.75	68.155	66.75	67.87	1561012	67.87	up	up	correct
HY.US	Hyster	20240502	58.42	58.533	57.24	58.25	128229	58.25	down	down	correct
HYB.US	The New America High Income Fund Inc	20240502	7.14	7.14	7.11	7.12	57900	7.12	down	down	correct
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20240502	11.51	11.56	11.48	11.49	125900	11.49	down	down	correct
HYT.US	BlackRock Corporate High Yield Fund Inc	20240502	9.74	9.75	9.69	9.73	351900	9.73	down	down	correct
HZO.US	MarineMax Inc	20240502	24.83	25.25	24.35	25.25	298548	25.25	up	up	correct
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20240502	6.13	6.22	6.11	6.22	28300	6.22	up	up	correct
IAG.US	IAMGOLD Corporation	20240502	3.59	3.72	3.58	3.66	5991973	3.66	up	up	correct
IBM.US	International Business Machines Corporation	20240502	164.35	164.88	162.62	164.69	3829900	164.69	up	up	correct
IBN.US	ICICI Bank Limited	20240502	27.55	27.7	27.505	27.57	6566921	27.57	up	up	correct
IBP.US	Installed Building Products Inc	20240502	242.05	247.05	233.44	244.69	276948	244.69	up	up	correct
ICD.US	Independence Contract Drilling Inc	20240502	1.83	1.87	1.81	1.81	18128	1.81	down	down	correct
ICE.US	Intercontinental Exchange Inc	20240502	129.35	130.2	124.34	126.54	4364062	126.54	down	down	correct
ICL.US	ICL Group Ltd	20240502	4.61	4.66	4.535	4.63	583746	4.63	up	up	correct
IDA.US	IDACORP Inc	20240502	96.27	97.735	95.28	95.35	398893	94.52	down	down	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20240502	9.91	9.97	9.89	9.92	46500	9.92	up	up	correct
IDT.US	IDT Corporation	20240502	36.62	37.75	36.37	37.64	73919	37.64	up	up	correct
IEX.US	IDEX Corporation	20240502	221.99	223.695	219.61	220.63	417685	220.63	down	down	correct
IFF.US	International Flavors & Fragrances Inc.	20240502	84.39	86.86	84.3325	86.81	2157274	86.81	up	up	correct
IFN.US	The India Fund Inc	20240502	18.04	18.4	18.03	18.12	252200	18.12	up	up	correct
IFS.US	Intercorp Financial Services Inc	20240502	21.5	21.79	21.5	21.66	42556	21.66	up	up	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20240502	8.74	8.79	8.71	8.76	47500	8.76	up	up	correct
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20240502	5.09	5.1	5.06	5.09	239200	5.09
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20240502	16.96	16.97	16.79	16.84	5600	16.84	down	down	correct
IGR.US	CBRE Clarion Global Real Estate Income Fund	20240502	4.93	4.94	4.89	4.94	237800	4.94	up	up	correct
IGT.US	International Game Technology PLC	20240502	20.25	20.29	19.79	19.92	616500	19.92	down	down	correct
IH.US	iHuman Inc	20240502	1.81	1.81	1.71	1.74	55485	1.74	down	down	correct
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20240502	5.13	5.21	5.13	5.19	36700	5.19	up	up	correct
IHG.US	InterContinental Hotels Group PLC	20240502	98.89	99.34	97.62	99.34	122036	99.34	up	up	correct
IHTA.US	Invesco High Income 2024 Target Term Fund	20240502	7.57	7.64	7.57	7.63	16500	7.63	up	up	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20240502	23.62	23.85	23.62	23.75	31000	23.75	up	up	correct
IIIN.US	Insteel Industries Inc	20240502	32.23	32.39	31.93	32.32	126733	32.32	up	up	correct
IIM.US	Invesco Value Municipal Income Trust	20240502	11.34	11.42	11.34	11.41	89500	11.41	up	up	correct
IIPR.US	PA	20240502	26.55	26.55	26.341	26.55	2600	26.55
IMAX.US	IMAX Corporation	20240502	16.36	16.51	16.19	16.38	800458	16.38	up	up	correct
INFA.US	Informatica Inc.	20240502	30.8	31.25	30.03	30.32	2083119	30.32	down	down	correct
INFY.US	Infosys Limited	20240502	16.85	16.91	16.625	16.87	8716723	16.87	up	up	correct
ING.US	ING Groep N.V	20240502	16.975	17.13	16.85	17.05	5900680	17.05	up	up	correct
INGR.US	Ingredion Incorporated	20240502	114.9	115.59	114.02	115.25	266260	115.25	up	up	correct
INN.US	Summit Hotel Properties Inc	20240502	6.37	6.44	6.045	6.18	775703	6.18	down	down	correct
INSI.US	Insight Select Income Fund	20240502	16.14	16.19	16.13	16.14	11700	16.14
INSP.US	Inspire Medical Systems Inc	20240502	246.52	252.13	242.14	251.19	358085	251.19	up	up	correct
INST.US	Instructure Holdings Inc	20240502	19.55	19.63	19.38	19.56	226188	19.56	up	up	correct
INVH.US	Invitation Homes Inc	20240502	34.41	34.5675	34.06	34.5	3783155	34.5	up	up	correct
IP.US	International Paper Company	20240502	35.5	36.075	35.125	35.81	5938947	35.81	up	up	correct
IPG.US	The Interpublic Group of Companies Inc	20240502	30.71	30.77	30.265	30.53	2882254	30.53	down	down	correct
IPI.US	Intrepid Potash Inc	20240502	20.17	20.63	19.95	20.51	68773	20.51	up	up	correct
IQI.US	Invesco Quality Municipal Income Trust	20240502	9.34	9.37	9.34	9.36	68100	9.36	up	up	correct
IQV.US	IQVIA Holdings Inc	20240502	227.69	232.88	221.33	222.14	1697682	222.14	down	down	correct
IR.US	Ingersoll Rand Inc	20240502	93.28	93.85	91.61	92.85	4134498	92.85	down	down	correct
IRM.US	Iron Mountain Incorporated	20240502	78.85	78.925	75.87	77	2872300	77	down	down	correct
IRS.US	WT	20240502	0.71	0.71	0.71	0.71	2	0.71
IRT.US	Independence Realty Trust Inc	20240502	15.94	16.185	15.75	16.07	3452529	16.07	up	up	correct
ISD.US	PGIM High Yield Bond Fund Inc	20240502	12.5	12.58	12.49	12.51	165100	12.51	up	up	correct
IT.US	Gartner Inc	20240502	424.24	424.24	414.64	419.04	618237	419.04	down	down	correct
ITGR.US	Integer Holdings Corporation	20240502	110.87	111.08	109.505	109.92	237040	109.92	down	up	incorrect
ITT.US	ITT Inc	20240502	126.82	128.27	122.135	124.49	1150479	124.49	down	up	incorrect
ITUB.US	Itaú Unibanco Holding S.A	20240502	6.22	6.28	6.16	6.25	20624980	6.25	up	down	incorrect
ITW.US	Illinois Tool Works Inc	20240502	242.71	243.295	239.46	242.04	1325869	242.04	down	up	incorrect
IVR.US	PC	20240502	22.48	22.877	22.35	22.5	16969	22.5	up	down	incorrect
IVT.US	Inventrust Properties Corp	20240502	25.52	25.68	25.34	25.44	460167	25.44	down	up	incorrect
IVZ.US	Invesco Ltd	20240502	14.51	14.61	14.31	14.53	3158246	14.53	up	down	incorrect
IX.US	ORIX Corporation	20240502	103.55	103.88	103.05	103.61	10374	103.61	up	up	correct
J.US	Jacobs Engineering Group Inc	20240502	143.61	145	141.935	144.93	423633	144.93	up	up	correct
JBGS.US	JBG SMITH Properties	20240502	14.73	15	14.155	14.96	3006569	14.96	up	up	correct
JBK.US	Corporate Backed Trust Certificates Goldman Sachs Capital I Securities	20240502	26.5	26.5	26.5	26.5	400	26.5
JBL.US	Jabil Inc	20240502	115.9	115.9	113.06	115.26	1273119	115.26	down	down	correct
JBT.US	John Bean Technologies Corporation	20240502	89.5	92.59	88.03	90.38	436981	90.38	up	up	correct
JCE.US	Nuveen Core Equity Alpha Fund	20240502	13.67	13.76	13.65	13.7	48500	13.7	up	up	correct
JCI.US	Johnson Controls International plc	20240502	60.72	61.14	60.04	60.75	7559399	60.75	up	up	correct
JEF.US	Jefferies Financial Group Inc	20240502	43.76	44.08	43.42	43.91	785724	43.91	up	up	correct
JELD.US	JELD	20240502	20.33	20.38	19.55	19.65	1127103	19.65	down	down	correct
JEQ.US	Aberdeen Japan Equity Fund Inc	20240502	5.93	6.02	5.93	6.01	65940	6.01	up	up	correct
JFR.US	Nuveen Floating Rate Income Fund	20240502	8.7	8.74	8.66	8.71	354000	8.71	up	up	correct
JGH.US	Nuveen Global High Income Fund	20240502	12.85	12.85	12.76	12.81	35400	12.81	down	down	correct
JHG.US	Janus Henderson Group plc	20240502	31.09	32.61	31.03	31.96	1569729	31.5833	up	up	correct
JHI.US	John Hancock Investors Trust	20240502	13.39	13.39	13.29	13.31	7900	13.31	down	down	correct
JHS.US	John Hancock Income Securities Trust	20240502	11.07	11.07	11.04	11.06	8500	11.06	down	down	correct
JHX.US	James Hardie Industries plc	20240502	34.87	35.18	34.48	35.1	36961	35.1	up	up	correct
JILL.US	J.Jill Inc	20240502	26.32	26.93	25.95	26.9	61507	26.9	up	up	correct
JKS.US	JinkoSolar Holding Co. Ltd	20240502	25.51	25.68	24.6166	25.53	651307	25.53	up	up	correct
JLL.US	Jones Lang LaSalle Incorporated	20240502	182.85	184.405	180.42	183.99	231415	183.99	up	up	correct
JLS.US	Nuveen Mortgage and Income Fund	20240502	17.51	17.58	17.41	17.5	6900	17.5	down	down	correct
JMIA.US	Jumia Technologies AG	20240502	4.68	4.95	4.43	4.9	2517202	4.9	up	up	correct
JMM.US	Nuveen Multi	20240502	5.88	5.92	5.88	5.91	1700	5.91	up	up	correct
JNJ.US	Johnson & Johnson	20240502	152.04	152.33	149.14	149.92	8459796	149.92	down	down	correct
JNPR.US	Juniper Networks Inc	20240502	34.97	35.01	34.555	34.65	2516835	34.65	down	down	correct
JOBY.US	WT	20240502	0.6535	0.6999	0.6399	0.6743	8258	0.6743	up	up	correct
JOE.US	The St. Joe Company	20240502	57.82	58.0876	57.21	57.8	144238	57.8	down	down	correct
JOF.US	Japan Smaller Capitalization Fund Inc	20240502	7.71	7.8	7.7	7.78	61400	7.78	up	up	correct
JPC.US	Nuveen Preferred & Income Opportunities Fund	20240502	7.12	7.16	7.1	7.15	627300	7.15	up	up	correct
JPI.US	Nuveen Preferred and Income Term Fund	20240502	18.93	19.04	18.89	19	40500	19	up	up	correct
JPM.US	PL	20240502	20.53	20.73	20.53	20.64	60360	20.64	up	up	correct
JQC.US	Nuveen Credit Strategies Income Fund	20240502	5.57	5.59	5.53	5.58	562500	5.58	up	up	correct
JRI.US	Nuveen Real Asset Income and Growth Fund	20240502	11.47	11.48	11.4	11.44	82900	11.44	down	down	correct
JRS.US	Nuveen Real Estate Income Fund	20240502	7.25	7.27	7.19	7.26	51700	7.26	up	up	correct
JWN.US	Nordstrom Inc	20240502	19.28	20.48	19.0736	19.98	4145689	19.98	up	up	correct
K.US	Kellogg Company	20240502	59	63.23	59	61.28	10882600	61.28	up	up	correct
KAI.US	Kadant Inc	20240502	264.01	270.61	259.195	266.86	212520	266.86	up	up	correct
KAR.US	KAR Auction Services Inc	20240502	17.12	17.63	16.74	17.58	1787527	17.58	up	up	correct
KB.US	KB Financial Group Inc	20240502	52.78	52.85	52.17	52.68	95144	52.68	down	down	correct
KBH.US	KB Home	20240502	66.37	66.55	65.21	66.11	773518	65.8731	down	up	incorrect
KBR.US	KBR Inc	20240502	65.89	66.605	65.465	66.51	1348391	66.51	up	down	incorrect
KEN.US	Kenon Holdings Ltd	20240502	23	23.29	22.42	22.79	20953	22.79	down	up	incorrect
KEP.US	Korea Electric Power Corporation	20240502	7.77	7.88	7.77	7.86	34109	7.86	up	down	incorrect
KEX.US	Kirby Corporation	20240502	109.21	110.2	108.215	109.53	472932	109.53	up	down	incorrect
KEY.US	PK	20240502	20.58	21	20.51	20.9	9740	20.9	up	down	incorrect
KEYS.US	Keysight Technologies Inc	20240502	146.07	147.215	144.05	146.99	819296	146.99	up	down	incorrect
KF.US	The Korea Fund Inc	20240502	23.62	23.94	23.58	23.91	4200	23.91	up	down	incorrect
KFS.US	Kingsway Financial Services Inc	20240502	8.93	8.95	8.9009	8.93	14762	8.93
KFY.US	Korn Ferry	20240502	61.76	62.06	60.97	61.87	335968	61.87	up	down	incorrect
KGC.US	Kinross Gold Corporation	20240502	6.44	6.63	6.44	6.55	12149388	6.55	up	down	incorrect
KIM.US	PM	20240502	22.34	22.3912	22.29	22.3	7955	22.3	down	up	incorrect
KIND.US	Nextdoor Holdings Inc.	20240502	2.13	2.195	2.085	2.17	1056199	2.17	up	down	incorrect
KIO.US	KKR Income Opportunities Fund	20240502	13.3	13.39	13.26	13.3	89300	13.3
KKRS.US	KKRS	20240502	18.94	19.18	18.94	19.1	12300	19.1	up	down	incorrect
KMB.US	Kimberly	20240502	135.89	136.97	135.78	136.5	1687374	136.5	up	up	correct
KMI.US	Kinder Morgan Inc	20240502	18.35	18.58	18.18	18.46	14689920	18.46	up	up	correct
KMPR.US	Kemper Corporation	20240502	57	59.07	54.11	58.39	862286	58.094	up	up	correct
KMT.US	Kennametal Inc	20240502	23.96	24.17	23.67	24.16	692035	24.16	up	up	correct
KMX.US	CarMax Inc	20240502	68.67	68.71	65.83	68.04	2950149	68.04	down	down	correct
KN.US	Knowles Corporation	20240502	16.44	16.73	15.43	16.21	790386	16.21	down	down	correct
KNOP.US	KNOT Offshore Partners LP	20240502	5.2	5.54	5.2	5.41	117722	5.41	up	up	correct
KNX.US	Knight	20240502	47.31	47.52	46.74	47.07	1748788	47.07	down	down	correct
KO.US	The Coca	20240502	62.18	62.3991	61.72	61.99	10991300	61.99	down	down	correct
KODK.US	Eastman Kodak Company	20240502	4.5	4.6	4.44	4.53	518761	4.53	up	up	correct
KOF.US	Coca	20240502	97.52	98.8037	97.3637	97.57	189249	97.57	up	up	correct
KOP.US	Koppers Holdings Inc	20240502	52.76	53.51	52.09	52.91	109589	52.91	up	up	correct
KORE.US	KORE Group Holdings Inc	20240502	0.76	0.8	0.72	0.775	13300	0.775	up	up	correct
KOS.US	Kosmos Energy Ltd	20240502	5.67	5.74	5.575	5.72	3874425	5.72	up	up	correct
KR.US	The Kroger Co	20240502	54.93	55.22	54.74	55.09	3539239	55.09	up	up	correct
KRC.US	Kilroy Realty Corporation	20240502	33.75	34.33	32.95	34.27	1048121	34.27	up	up	correct
KREF.US	PA	20240502	18.26	18.52	18.26	18.5	4734	18.5	up	up	correct
KRG.US	Kite Realty Group Trust	20240502	21.69	21.84	21.29	21.39	2364570	21.39	down	down	correct
KRO.US	Kronos Worldwide Inc	20240502	11.78	12.11	11.78	11.98	145086	11.98	up	up	correct
KRP.US	Kimbell Royalty Partners LP	20240502	16.09	16.14	15.82	16	460774	15.5283	down	down	correct
KSM.US	DWS Strategic Municipal Income Trust	20240502	9.51	9.51	9.45	9.49	19500	9.49	down	down	correct
KSS.US	Kohl's Corporation	20240502	24.31	24.795	23.81	24.65	3809494	24.65	up	up	correct
KT.US	KT Corporation	20240502	12.61	12.755	12.58	12.74	329730	12.74	up	up	correct
KTB.US	Kontoor Brands Inc	20240502	65	69.69	65	67.37	2144172	67.37	up	up	correct
KTF.US	DWS Municipal Income Trust	20240502	9.31	9.35	9.3	9.35	452300	9.35	up	up	correct
KTH.US	Corts Trust For Peco Energy Capital Trust III	20240502	27.73	27.83	27.64	27.83	900	27.83	up	up	correct
KTN.US	Credit	20240502	26.98	26.98	26.8	26.98	1100	26.98
KUKE.US	Kuke Music Holding Limited	20240502	2.56	2.88	2.53	2.74	7046	2.74	up	up	correct
KW.US	Kennedy	20240502	8.88	8.92	8.69	8.76	1225568	8.76	down	down	correct
KWR.US	Quaker Chemical Corporation	20240502	190.04	193.795	189.89	192.7	54496	192.7	up	up	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20240502	9.5	9.63	9.49	9.59	324900	9.59	up	up	correct
L.US	Loews Corporation	20240502	76.67	76.79	76.11	76.53	566372	76.53	down	down	correct
LAC.US	Lithium Americas Corp	20240502	4.39	4.5351	4.3	4.49	4144680	4.49	up	up	correct
LAD.US	Lithia Motors Inc	20240502	256.85	256.85	250	251.2	307158	250.6879	down	down	correct
LADR.US	Ladder Capital Corp	20240502	11.01	11.08	10.9	11.03	544843	11.03	up	up	correct
LAW.US	CS Disco Inc.	20240502	7.76	7.76	7.55	7.67	482719	7.67	down	down	correct
LAZ.US	Lazard Ltd	20240502	38.42	39.37	38.3901	39.27	447185	38.77	up	up	correct
LBRT.US	Liberty Oilfield Services Inc	20240502	21.27	21.59	21.18	21.33	2772232	21.33	up	up	correct
LC.US	LendingClub Corporation	20240502	9.2	9.38	8.87	9.33	2507606	9.33	up	up	correct
LCII.US	LCI Industries	20240502	104.5	105.5	102.97	105.14	217895	105.14	up	up	correct
LCW.US	UN	20240502	11	11	11	11	0	11
LDI.US	loanDepot Inc	20240502	2.18	2.305	2.17	2.26	285346	2.26	up	up	correct
LDOS.US	Leidos Holdings Inc	20240502	142.31	143.35	140.73	142.66	1720084	142.66	up	up	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20240502	19.56	19.59	19.47	19.56	69500	19.56
LEA.US	Lear Corporation	20240502	126.48	127.94	125.51	126.6	778347	126.6	up	up	correct
LEG.US	Leggett & Platt Incorporated	20240502	13.3	13.67	12.79	13.56	5581500	13.56	up	up	correct
LEN.US	Lennar Corporation	20240502	153.56	155.46	151.37	155.21	1022394	155.21	up	up	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20240502	5.91	5.97	5.89	5.97	182600	5.97	up	up	correct
LEVI.US	Levi Strauss & Co	20240502	21.42	22.02	21.42	21.92	3013000	21.8018	up	up	correct
LFT.US	PA	20240502	19.7048	20.07	19.7048	20.07	2697	20.07	up	up	correct
LGF.US	B	20240502	9.9	10.05	9.64	9.96	668844	9.96	up	up	correct
LGI.US	Lazard Global Total Return and Income Fund Inc	20240502	15.69	15.76	15.65	15.76	71658	15.6589	up	up	correct
LH.US	Laboratory Corporation of America Holdings	20240502	201.57	201.645	199.11	200.25	599282	200.25	down	down	correct
LHX.US	L3Harris Technologies Inc	20240502	212.03	213.68	209.9	211.34	946194	211.34	down	down	correct
LII.US	Lennox International Inc	20240502	458.41	458.41	445.625	455.79	305102	455.79	down	up	incorrect
LIN.US	Linde plc	20240502	425.82	425.82	413.61	419.62	5267333	419.62	down	up	incorrect
LITB.US	LightInTheBox Holding Co. Ltd	20240502	0.8	0.8	0.701	0.701	6154	0.701	down	up	incorrect
LL.US	Lumber Liquidators Holdings Inc	20240502	1.53	1.655	1.5	1.65	590581	1.65	up	down	incorrect
LLY.US	Eli Lilly and Company	20240502	777.34	777.34	754.29	755.91	3205628	755.91	down	up	incorrect
LMND.US	Lemonade Inc	20240502	17.85	17.8789	16.8264	17.74	1663197	17.74	down	up	incorrect
LMT.US	Lockheed Martin Corporation	20240502	461.1	463.6	459	463.2	1011394	463.2	up	down	incorrect
LNC.US	Lincoln National Corporation	20240502	27.57	27.64	25.8	26.93	4079915	26.93	down	up	incorrect
LND.US	BrasilAgro	20240502	5.07	5.07	4.89	4.95	45100	4.95	down	up	incorrect
LNN.US	Lindsay Corporation	20240502	118.08	120.06	116.871	119.88	92253	119.88	up	down	incorrect
LOCL.US	Local Bounti Corporation	20240502	2.8	2.8	2.46	2.58	14721	2.58	down	up	incorrect
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20240502	7.25	7.32	7.1601	7.24	579207	7.24	down	down	correct
LOW.US	Lowe's Companies Inc	20240502	230.13	230.23	226.38	229.58	1672800	229.58	down	down	correct
LPG.US	Dorian LPG Ltd	20240502	41.66	42.89	41.52	42.64	825899	41.6248	up	up	correct
LPL.US	LG Display Co. Ltd	20240502	4.04	4.215	4.04	4.2	111896	4.2	up	up	correct
LPX.US	Louisiana	20240502	73.82	74.07	72.28	73.85	388000	73.85	up	up	correct
LRN.US	Stride Inc	20240502	66.61	68.31	66.525	68.31	522179	68.31	up	up	correct
LSPD.US	Lightspeed POS Inc	20240502	13.44	13.46	13.11	13.29	547155	13.29	down	down	correct
LTC.US	LTC Properties Inc	20240502	33.68	33.94	33.54	33.61	453493	33.61	down	down	correct
LTH.US	Life Time Group Holdings Inc.	20240502	13.31	14.255	13.09	14.13	1419353	14.13	up	up	correct
LU.US	Lufax Holding Ltd	20240502	4.54	4.7298	4.48	4.64	3422115	4.64	up	up	correct
LUMN.US	Lumen Technologies Inc	20240502	1.23	1.3	1.19	1.29	9221713	1.29	up	up	correct
LUV.US	Southwest Airlines Co	20240502	26	26.46	25.715	26.41	14758920	26.41	up	up	correct
LVS.US	Las Vegas Sands Corp	20240502	45.33	46.93	45.04	46.65	8361695	46.4509	up	up	correct
LW.US	Lamb Weston Holdings Inc	20240502	82.48	84.64	82.12	84.48	2070423	84.48	up	up	correct
LXFR.US	Luxfer Holdings PLC	20240502	10.66	11.09	10.54	11.07	178163	11.07	up	up	correct
LXP.US	PC	20240502	44.86	45.1211	44.69	45.1211	2520	45.1211	up	up	correct
LXU.US	LSB Industries Inc	20240502	8.56	8.7	8.4	8.52	380478	8.52	down	down	correct
LYB.US	LyondellBasell Industries N.V	20240502	99.89	100.505	98.49	98.78	1597516	98.78	down	down	correct
LYG.US	Lloyds Banking Group plc	20240502	2.59	2.61	2.56	2.58	12154250	2.58	down	down	correct
LYV.US	Live Nation Entertainment Inc	20240502	89.55	89.6799	87.61	88.27	2224681	88.27	down	down	correct
LZB.US	La	20240502	33.15	33.15	32.52	32.98	467690	32.98	down	down	correct
M.US	Macy's Inc	20240502	18.39	19.13	18.384	19.12	4215978	19.12	up	up	correct
MA.US	Mastercard Incorporated	20240502	443	444.655	438.05	441.1	3866467	441.1	down	down	correct
MAA.US	PI	20240502	55	55	55	55	0	55
MAC.US	The Macerich Company	20240502	13.72	13.845	13.485	13.8	2382050	13.8	up	up	correct
MAIN.US	Main Street Capital Corporation	20240502	50.38	50.4	49.7581	49.89	257453	49.6547	down	down	correct
MAN.US	ManpowerGroup Inc	20240502	75.46	76.27	75.05	76.17	217577	76.17	up	up	correct
MANU.US	Manchester United plc	20240502	16.13	16.21	15.8	15.81	548882	15.81	down	down	correct
MAS.US	Masco Corporation	20240502	69.23	69.36	68.07	68.98	1797041	68.98	down	down	correct
MATX.US	Matson Inc	20240502	107.4	109.92	106.64	109.11	453100	108.7983	up	up	correct
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20240502	7.82	7.92	7.82	7.91	78500	7.91	up	up	correct
MAX.US	MediaAlpha Inc	20240502	24.76	25.78	21.84	22.08	1286460	22.08	down	down	correct
MBI.US	MBIA Inc	20240502	6.45	6.57	6.37	6.49	243590	6.49	up	up	correct
MC.US	Moelis & Company	20240502	51.22	51.87	50.51	51.86	461890	51.26	up	up	correct
MCB.US	Metropolitan Bank Holding Corp	20240502	41.33	42.65	41.33	42.63	58469	42.63	up	up	correct
MCD.US	McDonald's Corporation	20240502	274.51	276.31	272.71	273.28	3084000	273.28	down	down	correct
MCI.US	Barings Corporate Investors	20240502	18.22	18.46	18.11	18.42	32100	18.42	up	up	correct
MCK.US	McKesson Corporation	20240502	529.65	533.8	524.89	530.27	823335	530.27	up	up	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20240502	7.04	7.17	7.03	7.09	64500	7.09	up	up	correct
MCO.US	Moody's Corporation	20240502	368.84	377.65	360.05	376.4	1346836	376.4	up	up	correct
MCR.US	MFS Charter Income Trust	20240502	6.17	6.23	6.17	6.21	47300	6.21	up	up	correct
MCS.US	The Marcus Corporation	20240502	12.88	13.25	11.5801	12.05	1105635	12.05	down	down	correct
MCW.US	Mister Car Wash Inc.	20240502	6.82	7.105	6.4201	6.98	4335701	6.98	up	up	correct
MCY.US	Mercury General Corporation	20240502	54.69	55.94	54.41	55.46	359740	55.46	up	up	correct
MD.US	MEDNAX Inc	20240502	9.17	9.28	9.03	9.12	384310	9.12	down	down	correct
MDT.US	Medtronic plc	20240502	81.44	81.73	80.13	80.92	6338796	80.92	down	down	correct
MDU.US	MDU Resources Group Inc	20240502	25.32	25.34	24.775	25.08	1564726	25.08	down	down	correct
MEC.US	Mayville Engineering Company Inc	20240502	13.55	13.89	13.34	13.82	52732	13.82	up	up	correct
MED.US	Medifast Inc	20240502	26.9	28.44	25.82	25.93	652384	25.93	down	down	correct
MEG.US	Montrose Environmental Group Inc	20240502	43.98	44.45	42.7	44.27	283525	44.27	up	up	correct
MEGI.US	MainStay CBRE Global Infrastructure Megatrends Fund	20240502	12.23	12.42	12.23	12.4	165000	12.4	up	up	correct
MEI.US	Methode Electronics Inc	20240502	12.04	12.34	11.94	12.27	238990	12.27	up	up	correct
MER.US	PK	20240502	25.24	25.31	25.24	25.29	23798	25.29	up	up	correct
MET.US	PF	20240502	20.68	20.82	20.5058	20.73	42965	20.73	up	up	correct
MFA.US	PC	20240502	22.59	22.7367	22.35	22.63	26145	22.63	up	up	correct
MFC.US	Manulife Financial Corporation	20240502	23.78	23.825	23.49	23.7	9959901	23.7	down	down	correct
MFG.US	Mizuho Financial Group Inc	20240502	3.88	3.91	3.865	3.91	463770	3.91	up	up	correct
MFM.US	MFS Municipal Income Trust	20240502	5.08	5.12	5.08	5.1	129286	5.1	up	up	correct
MG.US	Mistras Group Inc	20240502	9.32	9.45	8.9	9.24	111898	9.24	down	up	incorrect
MGA.US	Magna International Inc	20240502	48.55	48.64	47.97	48.42	3290873	48.42	down	up	incorrect
MGF.US	MFS Government Markets Income Trust	20240502	3.1	3.15	3.1	3.14	30800	3.14	up	down	incorrect
MGM.US	MGM Resorts International	20240502	43.5	43.5	40.62	40.87	7464042	40.87	down	up	incorrect
MGR.US	Affiliated Managers Group Inc	20240502	22.24	22.4	22.19	22.35	7000	22.35	up	down	incorrect
MGRB.US	MGRB	20240502	18.45	18.7	18.45	18.62	9100	18.62	up	down	incorrect
MGRD.US	MGRD	20240502	16.72	16.72	16.5	16.7	3800	16.7	down	up	incorrect
MGY.US	Magnolia Oil & Gas Corporation	20240502	24.82	25.1	24.765	24.91	2172723	24.7878	up	down	incorrect
MHD.US	BlackRock MuniHoldings Fund Inc	20240502	11.48	11.51	11.45	11.49	66200	11.49	up	up	correct
MHF.US	Western Asset Municipal High Income Fund Inc	20240502	6.81	6.83	6.76	6.78	72100	6.78	down	down	correct
MHI.US	Pioneer Municipal High Income Fund Inc	20240502	8.5	8.61	8.5	8.59	86300	8.59	up	up	correct
MHK.US	Mohawk Industries Inc	20240502	116.5	116.5	113.51	115.62	480140	115.62	down	down	correct
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20240502	15.47	16.05	15.47	15.86	3600	15.86	up	up	correct
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20240502	10.34	10.35	10.27	10.31	73000	10.31	down	down	correct
MHNC.US	Maiden Holdings North America Ltd	20240502	17.72	17.95	17.72	17.95	4500	17.95	up	up	correct
MIN.US	MFS Intermediate Income Trust	20240502	2.62	2.63	2.61	2.62	103000	2.62
MIO.US	MIO	20240502	11.07	11.08	10.99	11.05	126400	11.05	down	down	correct
MIR.US	Mirion Technologies Inc	20240502	10.25	10.3	9.801	9.94	2169993	9.94	down	down	correct
MITT.US	PC	20240502	23.97	23.98	23.78	23.91	19513	23.91	down	down	correct
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20240502	11.08	11.08	11.04	11.06	51900	11.06	down	down	correct
MKC.US	V	20240502	75.31	75.9	75.09	75.86	3500	75.86	up	up	correct
MKL.US	Markel Corporation	20240502	1503.13	1581.04	1492.02	1576.55	111720	1576.55	up	up	correct
ML.US	MoneyLion Inc	20240502	68.72	69.13	65.57	68.97	73819	68.97	up	up	correct
MLI.US	Mueller Industries Inc	20240502	56.59	56.96	55.63	56.88	493726	56.88	up	up	correct
MLM.US	Martin Marietta Materials Inc	20240502	591.89	595.71	580.54	589.96	593585	589.96	down	down	correct
MLNK.US	MeridianLink Inc.	20240502	17.02	17.14	16.88	17.08	255873	17.08	up	up	correct
MLP.US	Maui Land & Pineapple Company Inc	20240502	19.83	20.39	19.83	20.12	10591	20.12	up	up	correct
MLR.US	Miller Industries Inc	20240502	49.48	51.21	49.25	51.07	65691	51.07	up	up	correct
MMC.US	Marsh & McLennan Companies Inc	20240502	199.9	200.06	198.3	199.36	1821483	199.36	down	down	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20240502	16.02	16.08	16.02	16.06	55200	16.06	up	up	correct
MMI.US	Marcus & Millichap Inc	20240502	31.85	32.67	31.695	32.56	99520	32.56	up	up	correct
MMM.US	3M Company	20240502	97.96	98.4	96.65	96.81	6317100	96.81	down	down	correct
MMS.US	Maximus Inc	20240502	81.03	81.88	80.44	81.8	173676	81.8	up	up	correct
MMT.US	MFS Multimarket Income Trust	20240502	4.57	4.6	4.56	4.58	83700	4.58	up	up	correct
MMU.US	Western Asset Managed Municipals Fund Inc	20240502	9.94	10.01	9.92	9.98	133000	9.98	up	up	correct
MNSO.US	MINISO Group Holding Limited	20240502	23.02	24.38	23	24.2	1555427	24.2	up	up	correct
MO.US	Altria Group Inc	20240502	44	44.21	43.825	43.98	9054913	43.98	down	down	correct
MOD.US	Modine Manufacturing Company	20240502	94.53	95.5719	91.42	94.15	448798	94.15	down	down	correct
MODN.US	Model N Inc	20240502	29.78	29.8	29.7	29.74	302249	29.74	down	down	correct
MOG.US	A	20240502	160.95	162.75	160.61	162.22	68069	162.22	up	up	correct
MOGU.US	MOGU Inc	20240502	1.83	1.83	1.83	1.83	26	1.83
MOH.US	Molina Healthcare Inc	20240502	339.7	342.505	336.37	339.55	392468	339.55	down	up	incorrect
MOS.US	The Mosaic Company	20240502	29.65	29.74	27.83	28.41	12581750	28.41	down	up	incorrect
MOV.US	Movado Group Inc	20240502	25.82	25.92	25.695	25.89	76218	25.89	up	down	incorrect
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20240502	11.99	12.02	11.94	12.01	13700	12.01	up	down	incorrect
MPC.US	Marathon Petroleum Corporation	20240502	179.59	183.81	179.05	182.95	2682721	182.95	up	down	incorrect
MPLX.US	MPLX LP	20240502	40.81	41.17	40.67	41.1	1377313	41.1	up	down	incorrect
MPV.US	Barings Participation Investors	20240502	15.47	15.94	15.34	15.58	28000	15.58	up	down	incorrect
MPW.US	Medical Properties Trust Inc	20240502	4.74	4.9	4.7011	4.84	11840670	4.84	up	down	incorrect
MPX.US	Marine Products Corporation	20240502	11.22	11.47	11.01	11.38	61065	11.2482	up	down	incorrect
MQT.US	BlackRock MuniYield Quality Fund II Inc	20240502	9.84	9.88	9.81	9.88	66000	9.88	up	down	incorrect
MQY.US	BlackRock MuniYield Quality Fund Inc	20240502	11.76	11.83	11.72	11.82	209300	11.82	up	up	correct
MRC.US	MRC Global Inc	20240502	11.34	11.49	11.22	11.43	379092	11.43	up	up	correct
MRK.US	Merck & Co. Inc	20240502	129.06	129.69	127.985	128.26	7422542	128.26	down	down	correct
MRO.US	Marathon Oil Corporation	20240502	26.46	27.04	26.015	26.09	16106500	26.09	down	down	correct
MS.US	PL	20240502	21.84	22.18	21.84	22.08	39835	22.08	up	up	correct
MSA.US	MSA Safety Incorporated	20240502	184.75	187.01	183.03	185.32	166030	185.32	up	up	correct
MSB.US	Mesabi Trust	20240502	16.75	16.9599	16.5321	16.85	16086	16.85	up	up	correct
MSC.US	Studio City International Holdings Limited	20240502	7.6848	7.6848	7.58	7.58	948	7.58	down	down	correct
MSCI.US	MSCI Inc	20240502	471.29	471.98	458.69	467.7	767765	467.7	down	down	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20240502	7.04	7.11	7.04	7.11	28300	7.11	up	down	incorrect
MSI.US	Motorola Solutions Inc	20240502	336.81	337.01	332.98	336.24	1377498	336.24	down	up	incorrect
MSM.US	MSC Industrial Direct Co. Inc	20240502	91.46	91.46	90.67	91.12	212913	91.12	down	up	incorrect
MT.US	ArcelorMittal	20240502	25.66	26.28	25.548	26.07	3782741	26.07	up	down	incorrect
MTB.US	M&T Bank Corporation	20240502	147.5	147.88	145.54	146.27	667687	146.27	down	up	incorrect
MTD.US	Mettler	20240502	1255.2	1265.745	1226.06	1249.88	108877	1249.88	down	up	incorrect
MTDR.US	Matador Resources Company	20240502	61.68	62.57	60.9	62.11	1317285	62.11	up	down	incorrect
MTG.US	MGIC Investment Corporation	20240502	20.26	20.81	20.015	20.51	3151318	20.3986	up	up	correct
MTH.US	Meritage Homes Corporation	20240502	169.4	173.23	166.11	173.12	380397	173.12	up	up	correct
MTN.US	Vail Resorts Inc	20240502	194.11	194.53	190.52	193.5	505799	193.5	down	down	correct
MTR.US	Mesa Royalty Trust	20240502	8.9	9.0382	8.82	8.89	7402	8.89	down	down	correct
MTRN.US	Materion Corporation	20240502	109.1	112.79	107.73	109.82	246619	109.82	up	up	correct
MTW.US	The Manitowoc Company Inc	20240502	11.99	12.53	11.875	12.47	401554	12.47	up	up	correct
MTX.US	Minerals Technologies Inc	20240502	73.97	75.32	73.8901	75.23	146192	75.23	up	up	correct
MTZ.US	MasTec Inc	20240502	88.92	92.72	86.95	91	1741156	91	up	up	correct
MUA.US	BlackRock MuniAssets Fund Inc	20240502	10.86	10.95	10.83	10.91	126700	10.91	up	up	correct
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20240502	10.69	10.74	10.67	10.73	288100	10.73	up	up	correct
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20240502	9.8	9.81	9.76	9.78	35900	9.78	down	down	correct
MUFG.US	Mitsubishi UFJ Financial Group Inc	20240502	10.03	10.045	9.985	10.02	1054779	10.02	down	down	correct
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20240502	11.57	11.58	11.49	11.53	114200	11.53	down	down	correct
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20240502	11.15	11.18	11.13	11.15	101400	11.15
MUR.US	Murphy Oil Corporation	20240502	44.37	45.24	43.82	44.22	1901712	44.22	down	down	correct
MUSA.US	Murphy USA Inc	20240502	385	404.05	382.04	396.36	620111	396.36	up	up	correct
MUX.US	McEwen Mining Inc	20240502	11.49	11.8	11.44	11.61	348667	11.61	up	up	correct
MVF.US	BlackRock MuniVest Fund Inc	20240502	6.8	6.82	6.77	6.82	52200	6.82	up	up	correct
MVO.US	MV Oil Trust	20240502	9.69	10.02	9.68	9.98	16200	9.98	up	up	correct
MVT.US	BlackRock MuniVest Fund II Inc	20240502	10.4	10.47	10.37	10.45	37500	10.45	up	up	correct
MWA.US	Mueller Water Products Inc	20240502	16.03	16.18	15.915	16.18	1997802	16.18	up	up	correct
MX.US	Magnachip Semiconductor Corporation	20240502	4.92	4.965	4.78	4.93	352965	4.93	up	up	correct
MXE.US	Mexico Equity & Income Fund Inc	20240502	11.01	11.04	10.96	11	8600	11	down	down	correct
MXF.US	The Mexico Fund Inc	20240502	18.24	18.38	18.16	18.18	19400	18.18	down	down	correct
MXL.US	MaxLinear Inc	20240502	19.27	19.44	18.71	19.27	914310	19.27
MYD.US	BlackRock MuniYield Fund Inc	20240502	10.53	10.59	10.51	10.58	100500	10.58	up	up	correct
MYE.US	Myers Industries Inc	20240502	22.56	22.57	22.25	22.56	163280	22.56
MYI.US	BlackRock MuniYield Quality Fund III Inc	20240502	10.92	10.94	10.91	10.94	183000	10.94	up	up	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20240502	10.08	10.08	10.03	10.06	117200	10.06	down	up	incorrect
MYTE.US	MYT Netherlands Parent B.V	20240502	4.1	4.31	4.0399	4.25	24903	4.25	up	down	incorrect
NAC.US	Nuveen California Quality Municipal Income Fund	20240502	10.79	10.83	10.79	10.82	896100	10.82	up	down	incorrect
NAD.US	Nuveen Quality Municipal Income Fund	20240502	10.95	11	10.94	10.99	1469100	10.99	up	down	incorrect
NAN.US	Nuveen New York Quality Municipal Income Fund	20240502	10.69	10.7	10.65	10.67	38200	10.67	down	down	correct
NAPA.US	The Duckhorn Portfolio Inc	20240502	7.78	8	7.655	8	1030599	8	up	up	correct
NAT.US	Nordic American Tankers Limited	20240502	3.87	3.97	3.87	3.96	2537064	3.96	up	up	correct
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20240502	10.61	10.63	10.61	10.63	21300	10.63	up	up	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20240502	14.66	14.75	14.64	14.74	63000	14.74	up	up	correct
NBHC.US	National Bank Holdings Corporation	20240502	33.96	34.61	33.775	34.4	119377	34.4	up	up	correct
NBR.US	Nabors Industries Ltd	20240502	71.82	72.29	70.25	70.36	193645	70.36	down	down	correct
NBXG.US	Neuberger Berman Next Generation Connectivity Fund Inc	20240502	11.62	11.62	11.47	11.51	215700	11.51	down	down	correct
NC.US	NACCO Industries Inc	20240502	27.45	32.51	27.38	31.69	47956	31.69	up	up	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20240502	8.75	8.75	8.69	8.71	61400	8.71	down	down	correct
NCLH.US	Norwegian Cruise Line Holdings Ltd	20240502	16.28	16.28	15.68	15.95	25680260	15.95	down	down	correct
NCV.US	PA	20240502	22.25	22.34	22.1876	22.1876	4708	22.1876	down	up	incorrect
NCZ.US	PA	20240502	20.8769	20.8769	20.7	20.85	1448	20.85	down	up	incorrect
NDMO.US	Nuveen Dynamic Municipal Opportunities Fund	20240502	10.78	10.8	10.74	10.78	78600	10.78
NDP.US	Tortoise Energy Independence Fund Inc	20240502	33.4	33.55	33.34	33.55	2252	33.55	up	down	incorrect
NE.US	Noble Corporation	20240502	44.23	44.57	43.83	44.07	803880	44.07	down	up	incorrect
NEA.US	Nuveen AMT	20240502	10.65	10.68	10.62	10.68	949500	10.68	up	down	incorrect
NEM.US	Newmont Corporation	20240502	40.42	41.37	40.32	41.05	8164523	41.05	up	down	incorrect
NEP.US	NextEra Energy Partners LP	20240502	28.96	29.81	28.54	29.58	1788752	28.7259	up	down	incorrect
NET.US	Cloudflare Inc	20240502	89.43	89.5	85.32	88.97	7833722	88.97	down	up	incorrect
NEU.US	NewMarket Corporation	20240502	533.27	543.97	533.27	539.52	34337	539.52	up	down	incorrect
NEXA.US	Nexa Resources S.A	20240502	7.35	7.5	7.27	7.29	26653	7.29	down	down	correct
NFG.US	National Fuel Gas Company	20240502	55.75	55.75	53.66	54.76	689755	54.76	down	down	correct
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20240502	12.14	12.15	12.02	12.02	95100	12.02	down	down	correct
NGG.US	National Grid plc	20240502	67.26	67.79	67.08	67.61	526964	67.61	up	up	correct
NGL.US	PC	20240502	24.37	24.5	24.37	24.42	2408	24.42	up	up	correct
NGS.US	Natural Gas Services Group Inc	20240502	22.55	22.93	22.35	22.44	45098	22.44	down	down	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20240502	16.62	16.98	16.51	16.82	40301	16.82	up	up	correct
NGVT.US	Ingevity Corporation	20240502	52.44	54.985	50.6	54.8	642072	54.8	up	up	correct
NHI.US	National Health Investors Inc	20240502	63.96	64.63	63.8881	64.44	149834	64.44	up	up	correct
NIE.US	AllianzGI Equity & Convertible Income Fund	20240502	21.89	21.89	21.69	21.85	38800	21.85	down	down	correct
NIM.US	Nuveen Select Maturities Municipal Fund	20240502	8.88	8.89	8.85	8.88	7900	8.88
NINE.US	Nine Energy Service Inc	20240502	2.15	2.16	2.09	2.12	259141	2.12	down	down	correct
NIO.US	NIO Inc	20240502	5.61	5.67	5.17	5.59	99532812	5.59	down	down	correct
NJR.US	New Jersey Resources Corporation	20240502	44.26	44.6	44.09	44.55	335271	44.55	up	up	correct
NKE.US	NIKE Inc	20240502	91.33	92.45	90.91	92.41	7333343	92.41	up	up	correct
NKX.US	Nuveen California AMT	20240502	11.75	11.82	11.71	11.78	87500	11.78	up	up	correct
NL.US	NL Industries Inc	20240502	7.94	8.24	7.8	8.04	23095	8.04	up	up	correct
NLY.US	PI	20240502	25.24	25.25	25.155	25.21	30739	25.21	down	down	correct
NMAI.US	Nuveen Multi	20240502	11.93	11.96	11.86	11.93	38000	11.93
NMCO.US	Nuveen Municipal Credit Opportunities Fund	20240502	10.19	10.3	10.19	10.28	166100	10.28	up	up	correct
NMG.US	Nouveau Monde Graphite Inc	20240502	2	2.06	2	2.04	25540	2.04	up	up	correct
NMI.US	Nuveen Municipal Income Fund Inc	20240502	9.2	9.27	9.17	9.22	10700	9.22	up	up	correct
NMM.US	Navios Maritime Partners L.P	20240502	42.86	44.25	42.86	44.07	139941	44.07	up	up	correct
NMR.US	Nomura Holdings Inc	20240502	5.69	5.76	5.69	5.74	1254952	5.74	up	up	correct
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20240502	10.79	10.81	10.77	10.81	16900	10.81	up	up	correct
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20240502	10.5	10.5	10.47	10.5	4800	10.5
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20240502	10.32	10.37	10.29	10.37	188300	10.37	up	up	correct
NNI.US	Nelnet Inc	20240502	95	95.96	95	95.9	67580	95.9	up	up	correct
NNN.US	National Retail Properties Inc	20240502	41.17	41.67	40.89	41.58	1693003	41.58	up	up	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20240502	8.18	8.18	8.12	8.15	82300	8.15	down	down	correct
NOA.US	North American Construction Group Ltd	20240502	21.52	21.595	20.082	20.63	136343	20.63	down	down	correct
NOAH.US	Noah Holdings Limited	20240502	12.51	13.3395	12.474	13.09	215987	13.09	up	up	correct
NOC.US	Northrop Grumman Corporation	20240502	484.91	488.48	474.33	475	1372953	475	down	down	correct
NOK.US	Nokia Corporation	20240502	3.7	3.71	3.6325	3.67	12286577	3.67	down	down	correct
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20240502	9.92	9.96	9.92	9.94	23200	9.94	up	up	correct
NOMD.US	Nomad Foods Limited	20240502	18.13	18.27	17.96	18.08	1147253	17.9283	down	down	correct
NOV.US	NOV Inc	20240502	18.64	18.745	18.42	18.56	1844348	18.56	down	down	correct
NOVA.US	Sunnova Energy International Inc	20240502	3.935	4.5	3.75	4.42	18948000	4.42	up	up	correct
NOW.US	ServiceNow Inc	20240502	693	696.07	685	695.72	1159165	695.72	up	up	correct
NPCT.US	Nuveen Core Plus Impact Fund	20240502	10.14	10.24	10.13	10.2	39200	10.2	up	up	correct
NPK.US	National Presto Industries Inc	20240502	83.78	84.05	83.22	83.76	23513	83.76	down	down	correct
NPO.US	EnPro Industries Inc	20240502	150.97	152.96	149.32	152.5	86589	152.5	up	up	correct
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20240502	10.63	10.64	10.59	10.62	28900	10.62	down	down	correct
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20240502	11.56	11.59	11.53	11.58	119600	11.58	up	up	correct
NR.US	Newpark Resources Inc	20240502	6.99	7.14	6.905	7.02	730374	7.02	up	up	correct
NREF.US	PA	20240502	21.67	21.67	21.1	21.14	18885	21.14	down	down	correct
NRG.US	NRG Energy Inc	20240502	74.3	75.75	73.22	75.13	2097949	75.13	up	up	correct
NRK.US	Nuveen New York AMT	20240502	10.71	10.77	10.71	10.77	60500	10.77	up	up	correct
NRP.US	Natural Resource Partners L.P	20240502	90.13	90.805	89.51	90	29132	90	down	down	correct
NRT.US	North European Oil Royalty Trust	20240502	7.51	7.9664	7.4	7.78	74208	7.78	up	up	correct
NRUC.US	National Rural Utilities Cooperative Finance Corp	20240502	24.64	24.73	24.56	24.615	13600	24.615	down	down	correct
NS.US	PC	20240502	25.58	25.6199	25.575	25.5777	11861	25.5777	down	down	correct
NSA.US	PA	20240502	21.8337	22.15	21.7533	22.14	6726	22.14	up	up	correct
NSC.US	Norfolk Southern Corporation	20240502	230.79	235.95	228.39	233.8	1643133	233.8	up	up	correct
NSP.US	Insperity Inc	20240502	105	105.335	101.57	103.17	372364	103.17	down	down	correct
NTB.US	The Bank of N.T. Butterfield & Son Limited	20240502	34.77	35.275	34.3	35.12	250316	34.6831	up	up	correct
NTG.US	Tortoise Midstream Energy Fund Inc	20240502	37.86	38.6491	37.77	38.52	7052	38.52	up	up	correct
NTR.US	Nutrien Ltd	20240502	52.5	52.75	51.595	52.62	2136168	52.62	up	up	correct
NTST.US	NETSTREIT Corp	20240502	17.18	17.235	17.03	17.09	590731	17.09	down	down	correct
NTZ.US	Natuzzi S.p.A	20240502	6.195	6.195	6.195	6.195	241	6.195
NUE.US	Nucor Corporation	20240502	169.61	170.84	168.46	170.52	1303098	170.52	up	up	correct
NUS.US	Nu Skin Enterprises Inc	20240502	12.02	12.32	12	12.15	453395	12.15	up	up	correct
NUV.US	Nuveen Municipal Value Fund Inc	20240502	8.48	8.53	8.48	8.5	480200	8.5	up	up	correct
NUW.US	Nuveen AMT	20240502	13.61	13.61	13.52	13.58	24400	13.58	down	down	correct
NVG.US	Nuveen AMT	20240502	11.6	11.68	11.59	11.68	457800	11.68	up	up	correct
NVGS.US	Navigator Holdings Ltd	20240502	15.25	15.3	15	15.2	161335	15.2	down	down	correct
NVR.US	NVR Inc	20240502	7485.02	7528.89	7407.59	7479.01	13313	7479.01	down	down	correct
NVRO.US	Nevro Corp	20240502	10.65	11.22	10.39	11.15	549412	11.15	up	up	correct
NVS.US	Novartis AG	20240502	97.21	97.47	96.85	97.34	1426052	97.34	up	up	correct
NVST.US	Envista Holdings Corporation	20240502	18.31	20.21	18.09	19.81	4715517	19.81	up	up	correct
NVT.US	nVent Electric plc	20240502	71.69	72.035	69.38	71.9	2721046	71.9	up	up	correct
NWG.US	NatWest Group plc	20240502	7.74	7.77	7.68	7.74	1050564	7.74
NWN.US	Northwest Natural Holding Company	20240502	38.34	38.86	38.04	38.79	251550	38.79	up	up	correct
NX.US	Quanex Building Products Corporation	20240502	33.42	34.27	32.68	34.22	262162	34.22	up	up	correct
NXC.US	Nuveen California Select Tax	20240502	13.29	13.33	13.15	13.24	9300	13.24	down	down	correct
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20240502	11.74	11.84	11.74	11.82	112900	11.82	up	up	correct
NXN.US	Nuveen New York Select Tax	20240502	11.75	11.75	11.69	11.69	600	11.69	down	down	correct
NXP.US	Nuveen Select Tax	20240502	14.09	14.15	14.02	14.13	68400	14.13	up	up	correct
NXRT.US	NexPoint Residential Trust Inc	20240502	34.53	34.55	33.935	34.27	150230	34.27	down	down	correct
NXU.US	Novus Capital Corporation II	20240502	0.53	0.548	0.508	0.548	218400	0.548	up	up	correct
NYC.US	New York City REIT Inc	20240502	5.73	5.73	5.545	5.545	568	5.545	down	down	correct
NYCB.US	PU	20240502	33	33.6	32.73	33.55	19917	33.55	up	up	correct
NYT.US	The New York Times Company	20240502	43.74	44.7	43.33	44.45	1067530	44.45	up	up	correct
NZF.US	Nuveen Municipal Credit Income Fund	20240502	11.74	11.78	11.71	11.78	256400	11.78	up	up	correct
O.US	Realty Income Corporation	20240502	54.43	54.94	54.02	54.91	5897000	54.91	up	up	correct
OAK.US	PB	20240502	21.4807	21.6	21.4001	21.5	3347	21.5	up	up	correct
OC.US	Owens Corning	20240502	170.81	173.33	168.175	173.14	873318	173.14	up	up	correct
OCFT.US	OneConnect Financial Technology Co. Ltd	20240502	2.04	2.19	1.96	2.16	14695	2.16	up	up	correct
OCN.US	Ocwen Financial Corporation	20240502	25.899	25.899	25.07	25.51	12208	25.51	down	down	correct
ODC.US	Oil	20240502	71.35	73.46	71.21	73.38	14632	73.1156	up	up	correct
OEC.US	Orion Engineered Carbons S.A	20240502	23.73	24.4	23.72	24.24	820000	24.24	up	up	correct
OFG.US	OFG Bancorp	20240502	36.88	37.21	36.69	37.01	204394	37.01	up	up	correct
OGE.US	OGE Energy Corp	20240502	35.13	35.24	34.76	35.02	1805653	35.02	down	down	correct
OGN.US	Organon & Co	20240502	19.44	19.89	18.11	19.5	4580564	19.2338	up	up	correct
OGS.US	ONE Gas Inc	20240502	65.36	66.01	64.93	65.88	244005	65.88	up	up	correct
OHI.US	Omega Healthcare Investors Inc	20240502	31	31.28	30.73	31.27	2238071	31.27	up	up	correct
OI.US	O	20240502	12.64	13.195	12.56	13.09	2927319	13.09	up	up	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20240502	6.09	6.11	6.07	6.1	124100	6.1	up	up	correct
OII.US	Oceaneering International Inc	20240502	22.38	22.71	22.2	22.52	794161	22.52	up	up	correct
OIS.US	Oil States International Inc	20240502	4.1	4.32	4.08	4.29	2013297	4.29	up	up	correct
OKE.US	ONEOK Inc	20240502	77.98	78.19	76.655	76.95	2666482	76.95	down	down	correct
OLN.US	Olin Corporation	20240502	52.48	53.35	51.87	53.29	1006595	53.0997	up	up	correct
OLO.US	Olo Inc	20240502	4.99	4.99	4.82	4.83	557754	4.83	down	down	correct
OLP.US	One Liberty Properties Inc	20240502	23.29	23.49	23.21	23.23	60034	23.23	down	down	correct
OMC.US	Omnicom Group Inc	20240502	94.28	94.58	92.47	92.63	1623005	92.63	down	down	correct
OMF.US	OneMain Holdings Inc	20240502	51.62	51.9	50.31	50.81	1478910	50.81	down	down	correct
OMI.US	Owens & Minor Inc	20240502	24.3	24.55	23.74	24.51	816264	24.51	up	up	correct
ONON.US	On Holding AG	20240502	32.13	32.82	31.41	32.74	2580309	32.74	up	up	correct
ONTF.US	ON24 Inc	20240502	6.89	6.89	6.79	6.82	80632	6.82	down	down	correct
ONTO.US	Onto Innovation Inc	20240502	188.13	195.77	186.505	195.71	644260	195.71	up	up	correct
OOMA.US	Ooma Inc	20240502	7.57	7.57	7.135	7.21	72339	7.21	down	down	correct
OPY.US	Oppenheimer Holdings Inc	20240502	40.75	41.09	40.369	40.48	15254	40.3368	down	down	correct
OR.US	Osisko Gold Royalties Ltd	20240502	15.43	15.76	15.31	15.6	385404	15.6	up	up	correct
ORA.US	Ormat Technologies Inc	20240502	67.16	67.26	66.03	66.71	438382	66.71	down	down	correct
ORAN.US	Orange S.A	20240502	11.09	11.1	11.0611	11.09	352901	11.09
ORC.US	Orchid Island Capital Inc	20240502	8.53	8.54	8.35	8.53	786773	8.53
ORCL.US	Oracle Corporation	20240502	115.23	115.81	114.26	114.96	5001045	114.96	down	down	correct
ORI.US	Old Republic International Corporation	20240502	30.45	30.755	30.21	30.64	2410774	30.64	up	up	correct
ORN.US	Orion Group Holdings Inc	20240502	7.45	7.77	7.4	7.59	365796	7.59	up	up	correct
OSCR.US	Oscar Health Inc	20240502	17.69	18.49	17.14	18.09	3476956	18.09	up	up	correct
OSG.US	Overseas Shipholding Group Inc	20240502	6.15	6.4	6.1	6.38	496054	6.38	up	up	correct
OSI.US	UN	20240502	10.8	10.8	10.8	10.8	0	10.8
OSK.US	Oshkosh Corporation	20240502	113.63	114.07	112.0701	113.36	468630	112.9224	down	down	correct
OUT.US	Outfront Media Inc. (REIT)	20240502	16.56	16.57	15.6	16.04	2906947	16.04	down	down	correct
OVV.US	Ovintiv Inc	20240502	51.25	51.66	50.87	51.07	2210332	51.07	down	up	incorrect
OXM.US	Oxford Industries Inc	20240502	109.27	109.68	107.71	108.84	174551	108.84	down	up	incorrect
OXY.US	Occidental Petroleum Corporation	20240502	64.77	65.38	64.12	64.66	5504572	64.66	down	up	incorrect
OZ.US	Belpointe PREP LLC Unit	20240502	60.49	60.49	58	60	5300	60	down	up	incorrect
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20240502	183.69	186.24	182.94	182.95	56588	182.95	down	up	incorrect
PACK.US	Ranpak Holdings Corp	20240502	6.91	7.13	5.85	6.56	1225528	6.56	down	up	incorrect
PAG.US	Penske Automotive Group Inc	20240502	153.26	153.26	151.5	152.5	160100	152.5	down	up	incorrect
PAGS.US	PagSeguro Digital Ltd	20240502	12.58	12.63	12.245	12.59	2329768	12.59	up	down	incorrect
PAI.US	Western Asset Investment Grade Income Fund Inc	20240502	12.07	12.07	11.93	11.95	16600	11.95	down	up	incorrect
PAM.US	Pampa Energía S.A	20240502	45.72	46.948	45.01	46.56	272603	46.56	up	down	incorrect
PAR.US	PAR Technology Corporation	20240502	42.89	43.1999	41.86	42.97	194409	42.97	up	down	incorrect
PARR.US	Par Pacific Holdings Inc	20240502	30.85	31.11	30.36	31.01	767137	31.01	up	down	incorrect
PATH.US	UiPath Inc	20240502	19.51	19.57	18.8813	19.3	4596952	19.3	down	up	incorrect
PAY.US	Paymentus Holdings Inc	20240502	20.78	21.23	20.275	21.02	319765	21.02	up	up	correct
PAYC.US	Paycom Software Inc	20240502	180	180.6	159	166.72	2756585	166.72	down	down	correct
PB.US	Prosperity Bancshares Inc	20240502	63.11	63.15	62.275	62.52	545443	62.52	down	down	correct
PBA.US	Pembina Pipeline Corporation	20240502	35	35.63	34.98	35.38	1106127	35.38	up	up	correct
PBF.US	PBF Energy Inc	20240502	53.28	53.55	50.51	52.6	3165401	52.6	down	down	correct
PBH.US	Prestige Consumer Healthcare Inc	20240502	71.49	71.67	70.97	71.26	180295	71.26	down	down	correct
PBI.US	Pitney Bowes Inc	20240502	4.5	5.32	4.45	5.25	5903513	5.25	up	up	correct
PBR.US	Petróleo Brasileiro S.A.	20240502	17.27	17.44	17.1625	17.34	19639109	16.659	up	up	correct
PBT.US	Permian Basin Royalty Trust	20240502	11.51	11.68	11.45	11.57	38666	11.57	up	up	correct
PCF.US	High Income Securities Fund	20240502	6.39	6.41	6.37	6.39	94800	6.39
PCG.US	PG&E Corporation	20240502	17.4	17.65	17.29	17.53	9537217	17.53	up	down	incorrect
PCK.US	PIMCO California Municipal Income Fund II	20240502	5.73	5.77	5.72	5.76	86750	5.7384	up	down	incorrect
PCM.US	PCM Fund Inc	20240502	8.875	8.8771	8.77	8.84	27637	8.7605	down	up	incorrect
PCN.US	PIMCO Corporate & Income Strategy Fund	20240502	12.82	12.83	12.7	12.77	364656	12.6573	down	up	incorrect
PCOR.US	Procore Technologies Inc	20240502	67.52	72.48	67.18	69.23	3253479	69.23	up	down	incorrect
PCQ.US	PIMCO California Municipal Income Fund	20240502	9.1	9.22	9.1	9.21	62471	9.175	up	down	incorrect
PD.US	PagerDuty Inc	20240502	20.24	20.51	19.95	20.44	857853	20.44	up	down	incorrect
PDI.US	PIMCO Dynamic Income Fund	20240502	19.19	19.25	19.12	19.22	1455071	19.0012	up	down	incorrect
PDM.US	Piedmont Office Realty Trust Inc	20240502	6.84	6.89	6.695	6.83	953170	6.83	down	up	incorrect
PDO.US	Pimco Dynamic Income Opportunities Fund	20240502	13.13	13.235	13.065	13.17	356445	13.043	up	down	incorrect
PDS.US	Precision Drilling Corporation	20240502	69.78	70.44	69.12	69.92	67396	69.92	up	down	incorrect
PDT.US	John Hancock Premium Dividend Fund	20240502	11.39	11.57	11.351	11.52	80371	11.4388	up	up	correct
PEB.US	PG	20240502	19.85	20.13	19.66	20.08	9630	20.08	up	up	correct
PEG.US	Public Service Enterprise Group Incorporated	20240502	69.91	70.21	69.465	70.02	3572846	70.02	up	up	correct
PEN.US	Penumbra Inc	20240502	207.08	208.14	202.81	206.06	368376	206.06	down	down	correct
PEO.US	Adams Natural Resources Fund Inc	20240502	22.93	23.15	22.93	23.08	35800	23.08	up	up	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20240502	10.08	10.14	10.08	10.11	22900	10.11	up	up	correct
PFE.US	Pfizer Inc	20240502	27.21	27.94	27.12	27.7	69649008	27.2885	up	up	correct
PFGC.US	Performance Food Group Company	20240502	68.92	69.29	68.25	68.49	1612281	68.49	down	down	correct
PFH.US	CABCO Trust for JC Penney Debentures	20240502	19.36	19.53	19.35	19.43	21100	19.43	up	up	correct
PFL.US	PIMCO Income Strategy Fund	20240502	8.38	8.3999	8.35	8.36	93735	8.2791	down	down	correct
PFN.US	PIMCO Income Strategy Fund II	20240502	7.36	7.39	7.355	7.38	144279	7.3088	up	up	correct
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20240502	8.15	8.2	8.15	8.18	23900	8.18	up	up	correct
PFS.US	Provident Financial Services Inc	20240502	15.15	15.315	15.034	15.22	403658	15.22	up	up	correct
PFSI.US	PennyMac Financial Services Inc	20240502	87.16	87.95	86.185	87.92	184178	87.92	up	up	correct
PG.US	The Procter & Gamble Company	20240502	163.54	164.49	162.6401	163.84	5647490	163.84	up	up	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20240502	7.49	7.49	7.4501	7.4501	14590	7.3821	down	down	correct
PGR.US	The Progressive Corporation	20240502	211.75	212.78	208.32	209.03	2023100	209.03	down	down	correct
PGRE.US	Paramount Group Inc	20240502	4.7	4.82	4.55	4.8	1673391	4.8	up	up	correct
PGZ.US	Principal Real Estate Income Fund	20240502	10	10	9.93	9.95	11100	9.95	down	down	correct
PH.US	Parker	20240502	525.2	535	515.82	530.68	1732926	529.1212	up	up	correct
PHD.US	Pioneer Floating Rate Fund Inc	20240502	9.66	9.66	9.6	9.64	52275	9.64	down	down	correct
PHG.US	Koninklijke Philips N.V	20240502	26.64	26.84	26.515	26.56	2141158	26.56	down	down	correct
PHI.US	PLDT Inc	20240502	23.41	23.94	23.3	23.57	38440	23.57	up	up	correct
PHK.US	PIMCO High Income Fund	20240502	4.81	4.83	4.8	4.82	421231	4.7721	up	up	correct
PHM.US	PulteGroup Inc	20240502	112.91	113.91	111	113.85	1679100	113.85	up	up	correct
PHR.US	Phreesia Inc	20240502	21.41	22.27	21.025	22.26	427178	22.26	up	up	correct
PHT.US	Pioneer High Income Fund Inc	20240502	7.39	7.42	7.37	7.415	63749	7.415	up	up	correct
PHX.US	PHX Minerals Inc	20240502	3.29	3.37	3.25	3.31	43782	3.31	up	up	correct
PII.US	Polaris Inc	20240502	84.45	84.45	82.86	83.79	499967	83.79	down	down	correct
PIM.US	Putnam Master Intermediate Income Trust	20240502	3.12	3.16	3.12	3.14	109800	3.14	up	up	correct
PINE.US	Alpine Income Property Trust Inc	20240502	15	15.395	14.9	15.24	158967	15.24	up	up	correct
PINS.US	Pinterest Inc	20240502	40.83	41.1	39.54	40.5	21236420	40.5	down	down	correct
PIPR.US	Piper Sandler Companies	20240502	201.22	205.5	199.519	203.16	165385	203.16	up	up	correct
PJT.US	PJT Partners Inc	20240502	98.47	102.73	97.99	98.46	625333	98.46	down	down	correct
PK.US	Park Hotels & Resorts Inc	20240502	16.18	16.18	15.73	15.95	3512573	15.95	down	down	correct
PKE.US	Park Aerospace Corp	20240502	14.52	14.52	14.41	14.44	31177	14.44	down	down	correct
PKG.US	Packaging Corporation of America	20240502	175.48	176.11	174.15	175.34	481373	175.34	down	up	incorrect
PKX.US	POSCO	20240502	72.62	73.56	72.12	73.17	80156	73.17	up	down	incorrect
PLD.US	Prologis Inc	20240502	103.81	104.57	101.11	104.53	5836385	104.53	up	down	incorrect
PLNT.US	Planet Fitness Inc	20240502	59.6	60.23	58.84	60.09	997559	60.09	up	down	incorrect
PLOW.US	Douglas Dynamics Inc	20240502	22.85	23.33	22.54	23.33	451581	23.33	up	down	incorrect
PLTR.US	Palantir Technologies Inc	20240502	22.6	22.715	22.1	22.55	30396131	22.55	down	up	incorrect
PLYM.US	Plymouth Industrial REIT Inc	20240502	21.27	21.45	20.22	20.52	322942	20.52	down	up	incorrect
PM.US	Philip Morris International Inc	20240502	96.38	97.99	95.88	97.31	5607868	97.31	up	up	correct
PMF.US	PIMCO Municipal Income Fund	20240502	8.92	8.99	8.92	8.98	83174	8.939	up	up	correct
PML.US	PIMCO Municipal Income Fund II	20240502	8.23	8.26	8.22	8.23	152254	8.1915
PMM.US	Putnam Managed Municipal Income Trust	20240502	5.87	5.89	5.85	5.875	34376	5.875	up	up	correct
PMO.US	Putnam Municipal Opportunities Trust	20240502	9.76	9.79	9.72	9.79	41400	9.79	up	up	correct
PMT.US	PennyMac Mortgage Investment Trust	20240502	14.44	14.54	14.22	14.5	586058	14.5	up	up	correct
PMX.US	PIMCO Municipal Income Fund III	20240502	7.46	7.52	7.45	7.46	72593	7.4273
PNC.US	The PNC Financial Services Group Inc	20240502	155.81	156.09	153.93	155.68	1172875	155.68	down	down	correct
PNF.US	PIMCO New York Municipal Income Fund	20240502	7.54	7.555	7.5	7.545	12511	7.5126	up	up	correct
PNI.US	PIMCO New York Municipal Income Fund II	20240502	7.21	7.23	7.1911	7.22	25197	7.1913	up	down	incorrect
PNM.US	PNM Resources Inc	20240502	37.69	37.9	37.44	37.71	595982	37.71	up	down	incorrect
PNR.US	Pentair plc	20240502	79.49	79.99	77.835	78.85	1860257	78.85	down	up	incorrect
PNW.US	Pinnacle West Capital Corporation	20240502	76	76.08	74.82	75.04	1045700	75.04	down	up	incorrect
POR.US	Portland General Electric Company	20240502	44.12	44.205	43.445	43.48	1070373	43.48	down	down	correct
POST.US	Post Holdings Inc	20240502	105.24	105.825	104.6	104.9	1237154	104.9	down	down	correct
PPG.US	PPG Industries Inc	20240502	131.78	133.02	130.61	132.25	2816300	131.6057	up	up	correct
PPL.US	PPL Corporation	20240502	27.99	28.11	27.59	27.92	7045019	27.92	down	down	correct
PPT.US	Putnam Premier Income Trust	20240502	3.45	3.48	3.45	3.46	103600	3.46	up	up	correct
PRA.US	ProAssurance Corporation	20240502	13.51	13.97	13.42	13.92	230677	13.92	up	up	correct
PRE.US	PJ	20240502	19.8	19.8	19.6	19.78	904	19.78	down	down	correct
PRG.US	PROG Holdings Inc	20240502	33.49	33.66	32.84	33.48	374782	33.48	down	down	correct
PRGO.US	Perrigo Company plc	20240502	33.11	33.35	32.76	33.06	919539	33.06	down	down	correct
PRI.US	Primerica Inc	20240502	216.68	219.56	214.54	219.34	159349	219.34	up	up	correct
PRIF.US	PI	20240502	22.25	22.27	22.11	22.185	914	22.185	down	down	correct
PRLB.US	Proto Labs Inc	20240502	30.96	31.4642	30.7	31.14	140016	31.14	up	up	correct
PRMW.US	Primo Water Corporation	20240502	19.08	19.68	19.08	19.65	1436072	19.65	up	up	correct
PRO.US	PROS Holdings Inc	20240502	33.23	33.54	32.91	33.48	156156	33.48	up	up	correct
PRS.US	Prudential Financial Inc	20240502	23.95	24.19	23.91	24.1	24200	24.1	up	up	correct
PRT.US	PermRock Royalty Trust	20240502	4.02	4.1	4.02	4.025	25177	4.025	up	up	correct
PRU.US	Prudential Financial Inc	20240502	112.65	113.37	110.28	111.29	1798274	111.29	down	down	correct
PSA.US	Public Storage	20240502	262.43	265.47	259.61	263.93	927500	263.93	up	up	correct
PSEC.US	PA	20240502	17.54	17.6873	17	17.01	5670	17.01	down	down	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20240502	18.96	19.08	18.91	19.02	31000	19.02	up	up	correct
PSFE.US	WT	20240502	0.028	0.0289	0.0256	0.0289	3443	0.0289	up	up	correct
PSN.US	Parsons Corporation	20240502	78.54	78.89	76.65	77.3	1255238	77.3	down	down	correct
PSO.US	Pearson plc	20240502	12.15	12.28	12.085	12.27	444219	12.27	up	up	correct
PSTG.US	Pure Storage Inc	20240502	50.96	51.48	49.45	51.43	1705972	51.43	up	up	correct
PSTL.US	Postal Realty Trust Inc	20240502	13.84	13.97	13.81	13.88	69000	13.6415	up	up	correct
PSX.US	Phillips 66	20240502	141.55	144.65	141.4	143.87	2310273	143.87	up	up	correct
PTA.US	Cohen & Steers Tax	20240502	18.95	19.22	18.81	19.06	143300	19.06	up	up	correct
PTY.US	PIMCO Corporate & Income Opportunity Fund	20240502	14.4	14.435	14.36	14.42	517889	14.2994	up	up	correct
PUK.US	Prudential plc	20240502	18.3	18.59	18.115	18.58	912261	18.58	up	up	correct
PUMP.US	ProPetro Holding Corp	20240502	9.14	9.23	8.9	9.16	1750135	9.16	up	up	correct
PVH.US	PVH Corp	20240502	111.41	111.51	109.51	110.56	726313	110.56	down	down	correct
PVL.US	Permianville Royalty Trust	20240502	1.48	1.5	1.4758	1.48	18608	1.48
PWR.US	Quanta Services Inc	20240502	245	257.81	245	255	1442824	255	up	up	correct
PWSC.US	PowerSchool Holdings Inc	20240502	17	17.0799	16.65	16.89	2088735	16.89	down	down	correct
PXD.US	Pioneer Natural Resources Company	20240502	269.47	272.23	269.141	269.62	4935257	269.62	up	up	correct
PYN.US	PIMCO New York Municipal Income Fund III	20240502	5.77	5.8	5.74	5.77	7594	5.7457
PYT.US	PPLUS Trust Series GSC	20240502	22.78	22.78	22.78	22.78	300	22.78
PZC.US	PIMCO California Municipal Income Fund III	20240502	7.1	7.14	7.08	7.13	38208	7.101	up	up	correct
QD.US	Qudian Inc	20240502	2.43	2.48	2.405	2.41	752489	2.41	down	down	correct
QGEN.US	QIAGEN N.V	20240502	42.7	42.82	42.3	42.68	1202046	42.68	down	down	correct
QSR.US	Restaurant Brands International Inc	20240502	73.68	74.88	72.952	74.21	1650461	74.21	up	up	correct
QTWO.US	Q2 Holdings Inc	20240502	55.62	59.64	54.04	59.58	2198441	59.58	up	up	correct
QVCC.US	QVCC	20240502	12.51	12.62	12.42	12.44	23300	12.44	down	down	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20240502	12.5	12.73	12.5	12.5	16500	12.5
R.US	Ryder System Inc	20240502	124.49	125.72	122.64	124.71	194581	124.71	up	down	incorrect
RA.US	Brookfield Real Assets Income Fund Inc	20240502	12.63	12.67	12.591	12.66	164833	12.5429	up	down	incorrect
RACE.US	Ferrari N.V	20240502	423.29	425	419.86	424.56	214124	424.56	up	down	incorrect
RAMP.US	LiveRamp Holdings Inc	20240502	32.7	32.745	32.375	32.48	332789	32.48	down	up	incorrect
RBA.US	Ritchie Bros. Auctioneers Incorporated	20240502	71.82	72.19	70.96	71.19	476160	71.19	down	up	incorrect
RBC.US	Regal Beloit Corporation	20240502	249.45	251.61	247.295	251.18	97695	251.18	up	up	correct
RBLX.US	Roblox Corporation	20240502	37.15	37.68	36.54	37.34	4385455	37.34	up	up	correct
RBOT.US	WT	20240502	0.0699	0.07	0.061	0.07	5000	0.07	up	up	correct
RC.US	Ready Capital Corporation	20240502	8.83	8.83	8.57	8.62	1270143	8.62	down	down	correct
RCB.US	Ready Capital Corporation	20240502	23.97	24.08	23.92	23.93	1300	23.93	down	down	correct
RCFA.US	UN	20240502	11.22	11.22	11.22	11.22	0	11.22
RCI.US	Rogers Communications Inc	20240502	37.67	37.945	37.26	37.91	868942	37.91	up	up	correct
RCL.US	Royal Caribbean Group	20240502	139.11	139.25	136.32	137.38	2378379	137.38	down	down	correct
RCS.US	PIMCO Strategic Income Fund Inc	20240502	5.9	5.95	5.88	5.9	110683	5.8477
RCUS.US	Arcus Biosciences Inc	20240502	15.7	15.8	15.31	15.5	455120	15.5	down	down	correct
RDN.US	Radian Group Inc	20240502	30.52	31.23	30.15	30.74	925500	30.74	up	up	correct
RDW.US	Redwire Corp	20240502	4	4.07	3.91	4.05	91524	4.05	up	up	correct
RDY.US	Dr. Reddy's Laboratories Limited	20240502	74.64	75.1899	74.48	74.78	252668	74.78	up	up	correct
RELX.US	RELX PLC	20240502	41.01	41.235	40.77	41.21	983629	41.21	up	up	correct
RERE.US	AiHuiShou International Co. Ltd.	20240502	2.12	2.15	2.05	2.15	1064597	2.15	up	up	correct
RES.US	RPC Inc	20240502	6.61	6.7	6.59	6.62	1429800	6.62	up	up	correct
REVG.US	REV Group Inc	20240502	22.28	23.09	22.09	23.08	777708	23.08	up	up	correct
REX.US	REX American Resources Corporation	20240502	55.38	55.77	54.45	55.6	157617	55.6	up	up	correct
REXR.US	Rexford Industrial Realty Inc	20240502	43.04	43.63	42.34	43.48	1511744	43.48	up	up	correct
REZI.US	Resideo Technologies Inc	20240502	19.49	19.83	19.16	19.73	1018588	19.73	up	up	correct
RF.US	Regions Financial Corporation	20240502	19.79	19.81	19.39	19.64	4897189	19.64	down	down	correct
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20240502	11.11	11.18	11.06	11.17	28700	11.17	up	up	correct
RFL.US	Rafael Holdings Inc	20240502	1.59	1.66	1.59	1.62	17525	1.62	up	up	correct
RFM.US	RiverNorth Flexible Municipal Income Fund Inc	20240502	15.87	15.93	15.85	15.87	8700	15.87
RFMZ.US	RiverNorth Flexible Municipal Income Fund II Inc	20240502	13.53	13.61	13.51	13.61	71500	13.61	up	up	correct
RGA.US	Reinsurance Group of America Incorporated	20240502	192.13	192.7099	189.39	191.18	656247	191.18	down	down	correct
RGR.US	Sturm Ruger & Company Inc	20240502	46.75	46.92	46.435	46.85	87585	46.85	up	up	correct
RGS.US	Regis Corporation	20240502	5.23	5.5418	5.23	5.4	11529	5.4	up	up	correct
RGT.US	Royce Global Value Trust Inc	20240502	10.33	10.43	10.31	10.43	4100	10.43	up	up	correct
RH.US	RH	20240502	249	262.63	245.01	262.01	693636	262.01	up	up	correct
RHI.US	Robert Half International Inc	20240502	70.04	70.2	68.77	69.58	1343041	69.58	down	down	correct
RHP.US	Ryman Hospitality Properties Inc	20240502	104.34	105.33	100.6	104.82	898150	104.82	up	up	correct
RIG.US	Transocean Ltd	20240502	5.33	5.49	5.31	5.37	20907461	5.37	up	up	correct
RIO.US	Rio Tinto Group	20240502	67.91	68.38	67.55	68.28	2263071	68.28	up	up	correct
RIV.US	RiverNorth Opportunities Fund Inc	20240502	12.03	12.05	11.94	11.94	63200	11.94	down	down	correct
RJF.US	Raymond James Financial Inc	20240502	123.37	124.45	121.9	123.97	759144	123.97	up	up	correct
RKT.US	Rocket Companies Inc	20240502	12.69	12.78	12.24	12.73	2522566	12.73	up	up	correct
RL.US	Ralph Lauren Corporation	20240502	165.29	165.71	162.47	164.92	748868	164.92	down	down	correct
RLI.US	RLI Corp	20240502	143.55	143.55	141.64	143.15	135050	143.15	down	down	correct
RLJ.US	RLJ Lodging Trust	20240502	11.16	11.16	10.5	10.7	1895067	10.7	down	down	correct
RLX.US	RLX Technology Inc	20240502	1.95	2.01	1.935	1.99	5774462	1.99	up	up	correct
RM.US	Regional Management Corp	20240502	27.3	27.99	26.63	27.32	24934	27.32	up	up	correct
RMD.US	ResMed Inc	20240502	215.5	218.25	213.22	218.15	1146122	217.6656	up	up	correct
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20240502	15.43	15.57	15.39	15.47	9300	15.47	up	up	correct
RMM.US	Rivernorth Managed Duration Municipal Income Fund Inc	20240502	14.67	14.71	14.62	14.7	25900	14.7	up	up	correct
RMPL.US	P	20240502	24.89	24.8985	24.8852	24.89	2326	24.89
RMT.US	Royce Micro	20240502	9.02	9.11	8.95	9.05	99200	9.05	up	up	correct
RNG.US	RingCentral Inc	20240502	30.51	30.62	29.8	30.46	501069	30.46	down	down	correct
RNGR.US	Ranger Energy Services Inc	20240502	9.89	10	9.78	9.94	281711	9.94	up	up	correct
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20240502	19.72	19.79	19.61	19.7	62800	19.7	down	down	correct
RNR.US	RenaissanceRe Holdings Ltd	20240502	220.61	224.2	217.06	218.56	624984	218.56	down	down	correct
ROG.US	Rogers Corporation	20240502	120.77	121.58	119.07	120	136342	120	down	down	correct
ROK.US	Rockwell Automation Inc	20240502	272.49	273.32	267.7	270.04	820991	268.7921	down	down	correct
ROL.US	Rollins Inc	20240502	44.81	44.96	44.37	44.74	2119115	44.5961	down	down	correct
ROP.US	Roper Technologies Inc	20240502	515.44	515.44	508.22	510.82	694186	510.82	down	down	correct
RPM.US	RPM International Inc	20240502	107.81	108.89	107.0514	108.33	595941	108.33	up	up	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20240502	11.06	11.06	10.91	11.02	311600	11.02	down	down	correct
RRC.US	Range Resources Corporation	20240502	34.96	35.4299	34.59	34.99	1622702	34.99	up	up	correct
RRX.US	Regal Beloit Corporation	20240502	162	163.62	156.73	162.54	421101	162.54	up	up	correct
RS.US	Reliance Steel & Aluminum Co	20240502	288.65	291.31	287.16	290.72	281025	290.72	up	up	correct
RSF.US	RiverNorth Specialty Finance Corp	20240502	15.3	15.3	15.15	15.174	9400	15.174	down	down	correct
RSG.US	Republic Services Inc	20240502	187.25	188	185.66	186.44	2025722	186.44	down	down	correct
RSI.US	Rush Street Interactive Inc	20240502	7.86	8.38	7.07	7.55	5588200	7.55	down	down	correct
RSKD.US	Riskified Ltd.	20240502	5.22	5.31	5.18	5.27	440041	5.27	up	up	correct
RTX.US	Raytheon Technologies Corporation	20240502	101.2	101.91	101.02	101.89	6084415	101.89	up	up	correct
RVLV.US	Revolve Group Inc	20240502	20.04	20.04	19.28	19.61	1043556	19.61	down	down	correct
RVT.US	Royce Value Trust Inc	20240502	14.31	14.43	14.18	14.43	179200	14.43	up	up	correct
RWT.US	Redwood Trust Inc	20240502	6.24	6.36	6.09	6.36	1713186	6.36	up	up	correct
RY.US	Royal Bank of Canada	20240502	98.04	99.34	97.72	99.22	1936711	99.22	up	up	correct
RYAM.US	Rayonier Advanced Materials Inc	20240502	3.92	4.01	3.85	3.95	407350	3.95	up	up	correct
RYAN.US	RYAN SPECIALTY GROUP HOLDINGS INC.	20240502	52.41	53.08	52.13	52.95	1339209	52.95	up	up	correct
RYI.US	Ryerson Holding Corporation	20240502	24.59	24.765	22.98	23.29	630795	23.29	down	down	correct
RYN.US	Rayonier Inc	20240502	29.5	29.77	28.62	29.42	864273	29.42	down	down	correct
S.US	SentinelOne Inc.	20240502	21.55	21.64	21.07	21.5	3170659	21.5	down	down	correct
SA.US	Seabridge Gold Inc	20240502	15.04	15.17	14.85	15.03	411603	15.03	down	down	correct
SACH.US	PA	20240502	21.05	21.0771	20.9	20.99	3623	20.99	down	down	correct
SAFE.US	Safehold Inc	20240502	18.79	18.89	18.51	18.66	281909	18.66	down	down	correct
SAH.US	Sonic Automotive Inc	20240502	57.85	57.85	56.67	57.08	213320	57.08	down	down	correct
SAIC.US	Science Applications International Corporation	20240502	129.8	130.65	128.78	129.84	224702	129.84	up	up	correct
SAM.US	The Boston Beer Company Inc	20240502	277.58	281.61	277.58	278.98	132962	278.98	up	up	correct
SAN.US	Banco Santander S.A	20240502	4.85	4.89	4.82	4.87	3063652	4.87	up	down	incorrect
SAND.US	Sandstorm Gold Ltd	20240502	5.52	5.68	5.42	5.54	3081892	5.54	up	down	incorrect
SAP.US	SAP SE	20240502	181.49	181.64	179.71	180.64	731401	180.64	down	up	incorrect
SAR.US	Saratoga Investment Corp	20240502	23.77	23.7961	23.52	23.62	36988	23.62	down	up	incorrect
SAVE.US	Spirit Airlines Inc	20240502	3.51	3.71	3.45	3.68	6114875	3.68	up	down	incorrect
SB.US	Safe Bulkers Inc	20240502	5.08	5.14	5.05	5.12	485171	5.12	up	down	incorrect
SBBA.US	SBBA	20240502	25.124	25.2	25.124	25.16	1400	25.16	up	down	incorrect
SBH.US	Sally Beauty Holdings Inc	20240502	10.81	10.97	10.6	10.95	986381	10.95	up	down	incorrect
SBI.US	Western Asset Intermediate Muni Fund Inc	20240502	7.71	7.71	7.68	7.7	30400	7.7	down	up	incorrect
SBOW.US	SilverBow Resources Inc	20240502	30.99	31.82	29.88	30.59	582464	30.59	down	up	incorrect
SBR.US	Sabine Royalty Trust	20240502	61.84	62.982	61.56	62.79	28860	62.79	up	down	incorrect
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20240502	15.78	15.83	15.43	15.71	993740	15.71	down	down	correct
SBSW.US	Sibanye Stillwater Limited	20240502	4.56	4.62	4.51	4.56	4379701	4.56
SCCO.US	Southern Copper Corporation	20240502	115.3068	116.5749	113.7205	114.1954	1913275	113.02	down	down	correct
SCD.US	LMP Capital and Income Fund Inc	20240502	15.07	15.13	14.88	15.11	27400	15.11	up	up	correct
SCE.US	PL	20240502	19.71	19.9499	19.71	19.9399	6910	19.9399	up	up	correct
SCHW.US	The Charles Schwab Corporation	20240502	75.37	75.47	74.35	75.33	5591287	75.0835	down	down	correct
SCI.US	Service Corporation International	20240502	72.88	72.88	68.12	69.6	1449482	69.6	down	down	correct
SCL.US	Stepan Company	20240502	84.84	85.925	84.33	85.58	74273	85.58	up	up	correct
SCM.US	Stellus Capital Investment Corporation	20240502	14.27	14.27	14.14	14.14	68967	14.14	down	down	correct
SCS.US	Steelcase Inc	20240502	12.19	12.26	12.1	12.25	527191	12.25	up	up	correct
SCX.US	The L.S. Starrett Company	20240502	16.13	16.13	16.07	16.08	43526	16.08	down	down	correct
SD.US	SandRidge Energy Inc	20240502	13.61	13.719	13.47	13.6	228908	13.6	down	down	correct
SDHY.US	PGIM Short Duration High Yield Opportunities Fund	20240502	15.06	15.15	15.05	15.12	48500	15.12	up	up	correct
SDRL.US	Seadrill Limited	20240502	47.07	49.08	47.01	48.84	752981	48.84	up	up	correct
SE.US	Sea Limited	20240502	63.33	64.14	62.46	63.98	6114904	63.98	up	up	correct
SEDA.US	UN	20240502	10.99	10.99	10.99	10.99	0	10.99
SEE.US	Sealed Air Corporation	20240502	35	35.09	33.48	34.93	4184733	34.93	down	down	correct
SEM.US	Select Medical Holdings Corporation	20240502	28.15	28.46	27.81	28.45	669031	28.45	up	up	correct
SEMR.US	SEMrush Holdings Inc	20240502	12.58	12.755	12.485	12.54	303313	12.54	down	down	correct
SF.US	Stifel Financial Corp	20240502	80.49	80.84	79.48	80.83	562500	80.83	up	up	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20240502	21.8	22.07	21.72	22	5654	22	up	up	correct
SFL.US	SFL Corporation Ltd	20240502	13.33	13.645	13.33	13.63	624627	13.63	up	up	correct
SG.US	Sweetgreen Inc.	20240502	20.19	21.71	18.7701	21.34	3960854	21.34	up	up	correct
SGU.US	Star Group L.P	20240502	11.6349	11.6349	11.27	11.27	25859	11.27	down	down	correct
SHAK.US	Shake Shack Inc	20240502	105.5	108.73	101.46	104.94	1886519	104.94	down	down	correct
SHG.US	Shinhan Financial Group Co. Ltd	20240502	33.62	33.81	33.26	33.62	77935	33.62
SHO.US	Sunstone Hotel Investors Inc	20240502	10.32	10.3225	10.025	10.05	2578530	10.05	down	up	incorrect
SHOP.US	Shopify Inc	20240502	71.99	72.72	70.23	72	5387070	72	up	down	incorrect
SHPW.US	Shapeways Holdings Inc.	20240502	1.546	1.605	1.52	1.52	3362	1.52	down	up	incorrect
SHW.US	The Sherwin	20240502	304.65	306.25	300.635	304.46	1521045	304.46	down	up	incorrect
SID.US	Companhia Siderúrgica Nacional	20240502	2.75	2.78	2.73	2.76	2477049	2.76	up	down	incorrect
SIG.US	Signet Jewelers Limited	20240502	97.35	98.47	96.16	97.4	802010	97.4	up	down	incorrect
SII.US	Sprott Inc	20240502	40.27	40.88	40.015	40.45	58939	40.45	up	down	incorrect
SITC.US	SITE Centers Corp	20240502	13.85	13.945	13.8	13.86	1228113	13.86	up	down	incorrect
SITE.US	SiteOne Landscape Supply Inc	20240502	146.33	150.9	143.37	150.36	706324	150.36	up	down	incorrect
SIX.US	Six Flags Entertainment Corporation	20240502	23.87	24.15	23.59	23.99	567146	23.99	up	down	incorrect
SJM.US	The J. M. Smucker Company	20240502	114.26	114.79	112.75	112.85	849885	112.85	down	down	correct
SJT.US	San Juan Basin Royalty Trust	20240502	4.12	4.1815	4.11	4.16	140708	4.16	up	up	correct
SJW.US	SJW Group	20240502	55.53	55.64	54.92	55.43	169696	55.03	down	down	correct
SKIL.US	Skillsoft Corp	20240502	7.54	7.6107	7.05	7.18	40052	7.18	down	down	correct
SKM.US	SK Telecom Co.Ltd	20240502	20.51	20.66	20.46	20.65	171523	20.65	up	up	correct
SKT.US	Tanger Factory Outlet Centers Inc	20240502	28.24	28.299	27.8	27.99	1022136	27.99	down	down	correct
SKX.US	Skechers U.S.A. Inc	20240502	66.33	66.355	65.43	66.07	1164731	66.07	down	down	correct
SKY.US	Skyline Champion Corporation	20240502	76.22	77.48	74.38	77.31	234196	77.31	up	up	correct
SLB.US	Schlumberger Limited	20240502	47.56	48	47.26	47.58	8933610	47.58	up	up	correct
SLCA.US	U.S. Silica Holdings Inc	20240502	15.54	15.6695	15.49	15.52	1326782	15.52	down	down	correct
SLF.US	Sun Life Financial Inc	20240502	51.89	52.27	51.68	52.06	416000	52.06	up	up	correct
SLG.US	SL Green Realty Corp	20240502	50.93	52.16	49.4201	52.11	1188765	52.11	up	up	correct
SLQT.US	SelectQuote Inc	20240502	1.64	1.81	1.635	1.8	507983	1.8	up	up	correct
SM.US	SM Energy Company	20240502	47.52	48.08	47.115	47.74	1289926	47.74	up	up	correct
SMAR.US	Smartsheet Inc	20240502	38.76	40.01	37.89	38.39	1738969	38.39	down	down	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20240502	11.44	11.47	11.405	11.44	417235	11.44
SMG.US	The Scotts Miracle	20240502	67.55	69.4	66.615	68.67	861523	68.67	up	up	correct
SMHI.US	SEACOR Marine Holdings Inc	20240502	11.62	12.74	11.445	12.53	487500	12.53	up	up	correct
SMLP.US	Summit Midstream Partners LP	20240502	28.35	28.36	27.81	28.16	9976	28.16	down	down	correct
SMP.US	Standard Motor Products Inc	20240502	33.01	33.01	32.15	32.17	159841	32.17	down	down	correct
SMRT.US	SmartRent Inc	20240502	2.38	2.45	2.36	2.44	647490	2.44	up	up	correct
SMWB.US	Similarweb Ltd	20240502	7.4	7.63	7.3	7.49	110068	7.49	up	up	correct
SNA.US	Snap	20240502	268.56	268.56	266.51	266.87	339520	266.87	down	down	correct
SNAP.US	Snap Inc	20240502	16.02	16.31	15.71	16.3	28833551	16.3	up	up	correct
SNDR.US	Schneider National Inc	20240502	21	21.86	20.92	21.52	1023530	21.52	up	up	correct
SNN.US	Smith & Nephew plc	20240502	24.62	24.69	24.41	24.44	1303368	24.44	down	down	correct
SNOW.US	Snowflake Inc.	20240502	158.01	159.39	154.29	157.77	2671605	157.77	down	down	correct
SNV.US	Synovus Financial Corp	20240502	36.97	37.575	36.54	37.51	1024279	37.51	up	up	correct
SNX.US	TD SYNNEX	20240502	116.06	116.52	114.355	116.42	1035862	116.42	up	up	correct
SO.US	The Southern Company	20240502	75.01	75.92	74.635	75.33	5468360	75.33	up	up	correct
SOI.US	Solaris Oilfield Infrastructure Inc	20240502	8.93	9.045	8.775	8.98	332432	8.98	up	up	correct
SOJC.US	The Southern Company JR 2017B NT 77	20240502	22.79	23.04	22.76	22.93	22400	22.93	up	up	correct
SOJD.US	SOJD	20240502	21.58	21.85	21.546	21.76	48500	21.76	up	up	correct
SOJE.US	SOJE	20240502	19.4	19.74	19.265	19.57	81300	19.57	up	up	correct
SOL.US	ReneSola Ltd	20240502	1.79	1.84	1.76	1.83	155448	1.83	up	up	correct
SON.US	Sonoco Products Company	20240502	56.71	56.83	55.29	55.61	627575	55.1176	down	down	correct
SONX.US	Sonendo Inc.	20240502	0.1	0.105	0.0913	0.105	76954	0.105	up	up	correct
SONY.US	Sony Group Corporation	20240502	84.04	84.63	83.44	84.08	657199	84.08	up	up	correct
SOR.US	Source Capital Inc	20240502	41.77	42.12	41.65	41.79	8500	41.79	up	up	correct
SOS.US	SOS Limited	20240502	1.12	1.16	1	1.12	314030	1.12
SPAQ.US	SPARTAN Acquisition CORP. III	20240502	98.479	98.479	98.479	98.479	2	98.479
SPB.US	Spectrum Brands Holdings Inc	20240502	82.51	83.45	81.97	83.27	304400	83.27	up	up	correct
SPCE.US	Virgin Galactic Holdings Inc	20240502	0.9636	0.9759	0.846	0.8819	22108580	0.8819	down	down	correct
SPE.US	Special Opportunities Fund Inc	20240502	12.52	12.54	12.31	12.39	27000	12.39	down	down	correct
SPG.US	Simon Property Group Inc	20240502	141.55	141.99	139.31	141.36	1829441	141.36	down	down	correct
SPGI.US	S&P Global Inc	20240502	417.54	419.24	408.84	416.96	1222004	416.96	down	down	correct
SPH.US	Suburban Propane Partners L.P	20240502	19.82	20.08	19.65	19.85	157919	19.5248	up	up	correct
SPIR.US	Spire Corporation	20240502	10.44	10.53	10.05	10.24	160706	10.24	down	down	correct
SPLP.US	Steel Partners Holdings L.P	20240502	35.5	35.5	35.49	35.49	900	35.49	down	down	correct
SPNT.US	SiriusPoint Ltd	20240502	12.24	12.24	11.835	11.91	725796	11.91	down	down	correct
SPOT.US	Spotify Technology S.A	20240502	287.515	294.39	283.39	294.17	1627972	294.17	up	up	correct
SPR.US	Spirit AeroSystems Holdings Inc	20240502	32.85	33.55	32.585	33.02	2234858	33.02	up	up	correct
SPXC.US	SPX Corporation	20240502	122.48	123.855	121.47	121.95	312193	121.95	down	down	correct
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20240502	15.36	15.39	15.29	15.39	15600	15.39	up	up	correct
SQ.US	Square Inc	20240502	68.4	70.55	67.17	70.3	17693830	70.3	up	up	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20240502	46.6	47.2	45.55	46.7	723798	46.7	up	up	correct
SQNS.US	Sequans Communications S.A	20240502	0.488	0.51	0.4645	0.5099	66560	0.5099	up	up	correct
SQSP.US	Squarespace Inc	20240502	34.74	35.09	33.84	34.36	801134	34.36	down	down	correct
SR.US	Spire Inc	20240502	61.02	62.31	60.965	61.68	556618	61.68	up	up	correct
SRE.US	Sempra	20240502	72.33	72.9	71.97	72.87	2620500	72.87	up	up	correct
SREA.US	Sempra Energy	20240502	24.04	24.225	23.975	24.15	20400	24.15	up	up	correct
SRG.US	Seritage Growth Properties	20240502	9.38	9.38	9.25	9.27	337347	9.27	down	down	correct
SRI.US	Stoneridge Inc	20240502	14.97	15.425	14.72	14.8	183721	14.8	down	down	correct
SRL.US	Scully Royalty Ltd	20240502	6.33	6.33	6.06	6.2055	3326	6.2055	down	down	correct
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20240502	39.73	40.29	39.69	39.74	32900	39.74	up	up	correct
SSD.US	Simpson Manufacturing Co. Inc	20240502	177.71	178.97	176.15	178.21	316518	178.21	up	up	correct
SSL.US	Sasol Limited	20240502	6.87	6.9	6.735	6.74	770894	6.74	down	down	correct
SSTK.US	Shutterstock Inc	20240502	44.64	44.76	40.2	41.75	652876	41.75	down	down	correct
ST.US	Sensata Technologies Holding plc	20240502	39.31	39.585	38.28	39.4	3215160	39.2849	up	up	correct
STAG.US	STAG Industrial Inc	20240502	35.15	35.29	34.681	34.97	1870439	34.97	down	down	correct
STC.US	Stewart Information Services Corporation	20240502	62.32	62.56	61.36	62.4	116047	62.4	up	down	incorrect
STE.US	STERIS plc	20240502	206.72	207.195	203.91	206.24	384284	206.24	down	up	incorrect
STEM.US	Stem Inc	20240502	1.91	1.92	1.78	1.91	3097208	1.91
STG.US	Sunlands Technology Group	20240502	7.77	7.9	7.715	7.8999	1917	7.8999	up	down	incorrect
STK.US	Columbia Seligman Premium Technology Growth Fund	20240502	30.8	30.8	30.4895	30.69	19251	30.2402	down	up	incorrect
STLA.US	Stellantis N.V	20240502	21.56	21.71	21.28	21.55	14592650	21.55	down	up	incorrect
STM.US	STMicroelectronics N.V	20240502	39.18	39.38	38.7	39.18	2938957	39.18
STN.US	Stantec Inc	20240502	81.61	83.75	80.97	83.67	193512	83.67	up	down	incorrect
STNG.US	Scorpio Tankers Inc	20240502	69.79	71.79	69.79	71.5	492781	71.5	up	down	incorrect
STT.US	State Street Corporation	20240502	73.71	73.87	72.845	73.2	1883399	73.2	down	down	correct
STVN.US	Stevanato Group S.p.A.	20240502	28.63	28.63	26.28	26.81	318207	26.81	down	down	correct
STWD.US	Starwood Property Trust Inc	20240502	19.35	19.435	19.13	19.37	1652276	19.37	up	up	correct
STZ.US	Constellation Brands Inc	20240502	254.36	255.6974	253.39	254.08	694239	254.08	down	down	correct
SU.US	Suncor Energy Inc	20240502	37.87	38.32	37.805	38.05	2919686	38.05	up	up	correct
SUI.US	Sun Communities Inc	20240502	114.02	116.96	111.92	116.64	1099569	116.64	up	up	correct
SUM.US	Summit Materials Inc	20240502	38.05	39.55	37.09	39.1	2884323	39.1	up	up	correct
SUN.US	Sunoco LP	20240502	56.6	56.6	54.68	55.3	3165087	54.4329	down	down	correct
SUP.US	Superior Industries International Inc	20240502	3.57	4.16	3.5201	3.96	129636	3.96	up	up	correct
SUPV.US	Grupo Supervielle S.A	20240502	6.42	6.61	6.28	6.51	1307290	6.51	up	up	correct
SUZ.US	Suzano S.A	20240502	11.5	11.59	11.45	11.52	677624	11.52	up	up	correct
SWI.US	SolarWinds Corporation	20240502	11.35	11.76	11.265	11.58	695387	11.58	up	up	correct
SWK.US	Stanley Black & Decker Inc	20240502	84.65	85.4	83.02	84.99	7178565	84.99	up	up	correct
SWN.US	Southwestern Energy Company	20240502	7.3	7.315	7.13	7.22	20827609	7.22	down	down	correct
SWX.US	Southwest Gas Holdings Inc	20240502	75.24	76	74.58	75.33	392459	75.33	up	up	correct
SWZ.US	The Swiss Helvetia Fund Inc	20240502	7.57	7.59	7.56	7.58	4000	7.58	up	up	correct
SXC.US	SunCoke Energy Inc	20240502	9.87	10.186	9.87	10.13	692622	10.13	up	up	correct
SXI.US	Standex International Corporation	20240502	175.85	177.52	172.48	177.02	71484	176.7136	up	up	correct
SXT.US	Sensient Technologies Corporation	20240502	73.86	74.76	73.7	74.5	170452	74.09	up	up	correct
SYF.US	Synchrony Financial	20240502	44.84	45.36	44.02	45.25	5757847	45	up	up	correct
SYK.US	Stryker Corporation	20240502	331.68	331.68	322.51	326.63	1846993	326.63	down	down	correct
SYY.US	Sysco Corporation	20240502	73.26	74.48	73.06	74.25	3087933	74.25	up	up	correct
T.US	PC	20240502	19.76	19.99	19.76	19.83	50549	19.83	up	up	correct
TAC.US	TransAlta Corporation	20240502	6.74	6.83	6.68	6.75	668257	6.75	up	up	correct
TAK.US	Takeda Pharmaceutical Company Limited	20240502	13.29	13.31	13.21	13.27	1033515	13.27	down	down	correct
TAL.US	TAL Education Group	20240502	12.21	13	12.11	12.8	5738420	12.8	up	up	correct
TALO.US	Talos Energy Inc	20240502	13.04	13.285	13.03	13.2	1082844	13.2	up	up	correct
TAP.US	Molson Coors Beverage Company	20240502	57.14	58.79	57.12	57.8	2792800	57.8	up	up	correct
TARO.US	Taro Pharmaceutical Industries Ltd	20240502	42.48	42.56	42.29	42.51	27152	42.51	up	up	correct
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20240502	22.64	22.83	22.55	22.75	42800	22.75	up	up	correct
TBC.US	AT&T Inc. 5.625% Global Notes d	20240502	23.78	24.01	23.76	23.88	11200	23.88	up	up	correct
TBI.US	TrueBlue Inc	20240502	10.68	10.68	10.46	10.53	252263	10.53	down	down	correct
TCI.US	Transcontinental Realty Investors Inc	20240502	28.85	29.3	28.23	28.23	5367	28.23	down	down	correct
TCS.US	The Container Store Group Inc	20240502	0.85	0.939	0.85	0.91	143383	0.91	up	up	correct
TD.US	The Toronto	20240502	59.02	59.18	57.96	58.08	5515957	58.08	down	down	correct
TDC.US	Teradata Corporation	20240502	37.8	37.8	37.16	37.26	899494	37.26	down	down	correct
TDCX.US	TDCX Inc.	20240502	7.35	7.35	7.135	7.2	1710279	7.2	down	down	correct
TDF.US	Templeton Dragon Fund Inc	20240502	8.34	8.55	8.34	8.51	41900	8.51	up	up	correct
TDG.US	TransDigm Group Incorporated	20240502	1254.61	1274.215	1250.185	1271.78	196565	1271.78	up	up	correct
TDOC.US	Teladoc Health Inc	20240502	13.03	13.11	12.6	12.99	5026058	12.99	down	down	correct
TDS.US	Telephone and Data Systems Inc	20240502	16.12	16.36	15.9403	16.21	936448	16.21	up	up	correct
TDW.US	Tidewater Inc	20240502	92.13	94.99	92	93.89	897890	93.89	up	up	correct
TDY.US	Teledyne Technologies Incorporated	20240502	384.86	385.83	383.06	385.6	356384	385.6	up	up	correct
TEAF.US	Tortoise Essential Assets Income Term Fund	20240502	11.45	11.54	11.45	11.54	17400	11.54	up	up	correct
TECK.US	Teck Resources Limited	20240502	48.18	49.18	47.86	48.45	3325180	48.45	up	up	correct
TEF.US	Telefónica S.A	20240502	4.49	4.5	4.48	4.5	405985	4.5	up	up	correct
TEI.US	Templeton Emerging Markets Income Fund	20240502	5.32	5.37	5.3	5.31	95300	5.31	down	down	correct
TEL.US	TE Connectivity Ltd	20240502	141.03	141.765	137.61	140.01	1719694	140.01	down	down	correct
TEO.US	Telecom Argentina S.A	20240502	8.12	8.13	7.86	7.91	123349	7.91	down	down	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20240502	13.92	14.13	13.81	14.08	8987446	14.08	up	up	correct
TEX.US	Terex Corporation	20240502	56	57.47	55.25	57.46	776150	57.46	up	up	correct
TFC.US	Truist Financial Corporation	20240502	38.54	38.6	37.98	38.35	7609252	38.35	down	down	correct
TFII.US	TFI International Inc	20240502	130.82	133.45	130.435	132.38	464992	132.38	up	up	correct
TFSA.US	TFSA	20240502	24.16	24.16	24.16	24.16	0	24.16
TFX.US	Teleflex Incorporated	20240502	208.46	213.41	198.205	198.73	706549	198.73	down	down	correct
TG.US	Tredegar Corporation	20240502	6.38	6.47	6.34	6.36	72091	6.36	down	down	correct
TGI.US	Triumph Group Inc	20240502	13.46	13.695	13.31	13.4	622800	13.4	down	down	correct
TGNA.US	TEGNA Inc	20240502	14	14.21	14	14.15	1099268	14.15	up	up	correct
TGS.US	Transportadora de Gas del Sur S.A	20240502	18.17	18.7	18.01	18.5	145409	18.5	up	up	correct
TGT.US	Target Corporation	20240502	157.29	158.64	155.8	158.12	3880034	158.12	up	up	correct
THC.US	Tenet Healthcare Corporation	20240502	118.03	119	115.21	118.94	1988445	118.94	up	up	correct
THG.US	The Hanover Insurance Group Inc	20240502	135	136.58	129.02	130.68	390865	130.68	down	down	correct
THO.US	Thor Industries Inc	20240502	98.6	99.5999	97.495	98.73	538224	98.73	up	up	correct
THQ.US	Tekla Healthcare Opportunities Fund	20240502	19.83	19.8614	19.62	19.8	105326	19.8	down	down	correct
THR.US	Thermon Group Holdings Inc	20240502	32.5	32.87	31.97	32.84	201208	32.84	up	up	correct
THS.US	TreeHouse Foods Inc	20240502	38.23	38.67	37.54	37.63	621051	37.63	down	down	correct
THW.US	Tekla World Healthcare Fund	20240502	12.95	12.98	12.85	12.91	68064	12.91	down	down	correct
TISI.US	Team Inc	20240502	6.66	7.25	5.97	6.01	15183	6.01	down	down	correct
TJX.US	The TJX Companies Inc	20240502	95.5	95.58	94.32	94.91	6314648	94.91	down	down	correct
TK.US	Teekay Corporation	20240502	7.53	7.78	7.51	7.72	577962	7.72	up	up	correct
TKC.US	Turkcell Iletisim Hizmetleri A.S	20240502	6.12	6.23	6.06	6.22	301870	6.22	up	up	correct
TKR.US	The Timken Company	20240502	88.13	89.37	87.2	89.17	602254	89.17	up	up	correct
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20240502	19.51	19.51	19.33	19.35	300848	19.35	down	down	correct
TLYS.US	Tilly's Inc	20240502	5.91	6.025	5.87	5.98	34500	5.98	up	up	correct
TM.US	Toyota Motor Corporation	20240502	230.3	231.41	229.3702	230.8	228134	230.8	up	up	correct
TME.US	Tencent Music Entertainment Group	20240502	12.75	13.155	12.64	13.05	7407233	13.05	up	up	correct
TMHC.US	Taylor Morrison Home Corporation	20240502	56.54	56.74	55.39	56.25	673190	56.25	down	up	incorrect
TMO.US	Thermo Fisher Scientific Inc	20240502	579.48	579.795	565.49	571.25	1357370	571.25	down	up	incorrect
TNC.US	Tennant Company	20240502	116.02	116.295	114.63	115.7	109646	115.7	down	up	incorrect
TNET.US	TriNet Group Inc	20240502	102.51	102.89	100.71	101.93	317259	101.93	down	up	incorrect
TNK.US	Teekay Tankers Ltd	20240502	57.79	60.39	57.79	60.28	423166	60.28	up	down	incorrect
TNL.US	Travel + Leisure Co	20240502	44.35	44.655	43.69	44.5	388811	44.5	up	down	incorrect
TNP.US	Tsakos Energy Navigation Limited	20240502	25.85	26.58	25.85	26.52	325651	26.52	up	down	incorrect
TOL.US	Toll Brothers Inc	20240502	120.72	121.67	118.47	121.24	730219	121.24	up	down	incorrect
TOST.US	Toast Inc.	20240502	23.3	23.455	22.47	23.38	6422947	23.38	up	down	incorrect
TPB.US	Turning Point Brands Inc	20240502	30.97	32.73	30.5875	32.57	451909	32.57	up	down	incorrect
TPC.US	Tutor Perini Corporation	20240502	17.06	17.41	16.78	17.39	438787	17.39	up	up	correct
TPH.US	Tri Pointe Homes Inc	20240502	37.92	38.14	37.15	38.12	696622	38.12	up	up	correct
TPL.US	Texas Pacific Land Corporation	20240502	563.95	565.88	558	558.56	49552	558.56	down	down	correct
TPR.US	Tapestry Inc	20240502	40.03	40.1	38.72	38.79	3740314	38.79	down	down	correct
TPTA.US	TPTA	20240502	12.084	12.84	11.87	12.14	11700	12.14	up	up	correct
TPVG.US	TriplePoint Venture Growth BDC Corp	20240502	9.17	9.4899	9.1	9.31	407485	9.31	up	up	correct
TPX.US	Tempur Sealy International Inc	20240502	50.62	50.67	49.1	50.42	1504113	50.42	down	down	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20240502	15.02	15.1562	15	15.14	6393	15.14	up	up	correct
TR.US	Tootsie Roll Industries Inc	20240502	29.8	30.05	29.61	29.61	50573	29.61	down	down	correct
TRC.US	Tejon Ranch Co	20240502	16.96	16.96	16.76	16.86	52347	16.86	down	down	correct
TREX.US	Trex Company Inc	20240502	90.13	90.35	87.205	90.07	418120	90.07	down	down	correct
TRGP.US	Targa Resources Corp	20240502	113.15	114.59	111.895	112.99	1874548	112.99	down	down	correct
TRI.US	Thomson Reuters Corporation	20240502	154.64	165.915	153.52	162.96	1538508	162.96	up	up	correct
TRN.US	Trinity Industries Inc	20240502	29.89	30.456	29.509	30.05	1107223	30.05	up	up	correct
TRNO.US	Terreno Realty Corporation	20240502	54.87	54.87	54.01	54.24	1052058	54.24	down	down	correct
TROX.US	Tronox Holdings plc	20240502	17.58	19.745	17.4	19.18	3336167	19.18	up	up	correct
TRP.US	TC Energy Corporation	20240502	35.89	36.555	35.89	36.41	4048842	36.41	up	up	correct
TRTX.US	TPG RE Finance Trust Inc	20240502	8.4	8.4	8.085	8.13	660245	8.13	down	down	correct
TRU.US	TransUnion	20240502	75.23	75.23	73.36	74.69	1332952	74.69	down	down	correct
TRV.US	The Travelers Companies Inc	20240502	213.87	215.07	212.42	214.37	1001436	214.37	up	up	correct
TS.US	Tenaris S.A	20240502	33.56	33.74	33.21	33.5	1870091	33.5	down	down	correct
TSE.US	Trinseo S.A	20240502	2.71	2.88	2.585	2.82	265772	2.82	up	up	correct
TSI.US	TCW Strategic Income Fund Inc	20240502	4.59	4.6	4.58	4.59	101900	4.59
TSLX.US	Sixth Street Specialty Lending Inc	20240502	21.56	21.76	20.73	20.89	1012738	20.89	down	down	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20240502	135.6	136.74	133.22	136.23	9261896	136.23	up	up	correct
TSN.US	Tyson Foods Inc	20240502	60.54	61.19	60.48	60.95	2474221	60.95	up	up	correct
TSQ.US	Townsquare Media Inc	20240502	11.98	12.47	11.95	12.47	40805	12.47	up	up	correct
TT.US	Trane Technologies plc	20240502	317.75	318	313.23	316.79	1153185	316.79	down	down	correct
TTC.US	The Toro Company	20240502	87.7	87.935	86.24	87.74	433328	87.74	up	up	correct
TTE.US	TotalEnergies SE	20240502	71.3	72.05	71.3	71.4	1322311	71.4	up	up	correct
TTI.US	TETRA Technologies Inc	20240502	3.69	3.94	3.69	3.79	2118213	3.79	up	up	correct
TTP.US	Tortoise Pipeline & Energy Fund Inc	20240502	31.71	32.43	31.71	32.4	5559	32.4	up	up	correct
TU.US	TELUS Corporation	20240502	16.36	16.38	15.98	16.37	2451119	16.37	up	up	correct
TUP.US	Tupperware Brands Corporation	20240502	1.09	1.1995	1.07	1.13	729946	1.13	up	up	correct
TUYA.US	Tuya Inc	20240502	1.77	1.81	1.76	1.81	169043	1.81	up	up	correct
TV.US	Grupo Televisa S.A.B	20240502	2.97	3.08	2.93	2.99	1306703	2.99	up	down	incorrect
TVC.US	Tennessee Valley Authority PARRS D 2028	20240502	22.03	22.09	22	22.09	9600	22.09	up	down	incorrect
TVE.US	Tennessee Valley Authority PARRS A 2029	20240502	21.61	21.68	21.59	21.59	12100	21.59	down	up	incorrect
TWI.US	Titan International Inc	20240502	10.07	10.78	9.62	10.45	1260526	10.45	up	down	incorrect
TWLO.US	Twilio Inc	20240502	61.6	61.89	60.43	61.52	1941459	61.52	down	up	incorrect
TWN.US	The Taiwan Fund Inc	20240502	39.01	39.35	39.01	39.23	12400	39.23	up	down	incorrect
TWO.US	Two Harbors Investment Corp	20240502	12.88	12.93	12.725	12.88	1340559	12.88
TX.US	Ternium S.A	20240502	40.94	41.5199	39.95	40.51	351991	40.51	down	up	incorrect
TXT.US	Textron Inc	20240502	85.32	85.74	84.42	85.37	1044700	85.37	up	down	incorrect
TY.US	Tri	20240502	29.71	29.79	29.52	29.65	29800	29.65	down	down	correct
TYG.US	Tortoise Energy Infrastructure Corporation	20240502	30.91	31.36	30.91	31.14	60971	31.14	up	up	correct
TYL.US	Tyler Technologies Inc	20240502	459.71	465.22	452.57	464.46	195300	464.46	up	up	correct
U.US	Unity Software Inc	20240502	24.69	24.86	23.89	24.16	8487858	24.16	down	down	correct
UA.US	Under Armour Inc	20240502	6.54	6.61	6.42	6.52	3153075	6.52	down	down	correct
UAA.US	Under Armour Inc	20240502	6.76	6.85	6.62	6.72	4817832	6.72	down	down	correct
UAN.US	CVR Partners LP	20240502	80.5	80.5	77.7	79.39	29287	77.5058	down	down	correct
UBER.US	Uber Technologies Inc	20240502	68.4	69.036	67.625	68.57	18229311	68.57	up	up	correct
UBS.US	UBS Group AG	20240502	26.71	26.87	26.48	26.82	3959486	26.82	up	down	incorrect
UDR.US	UDR Inc	20240502	37.64	37.905	37.01	37.57	5231261	37.57	down	up	incorrect
UE.US	Urban Edge Properties	20240502	17.2	17.395	17.085	17.14	1423401	17.14	down	up	incorrect
UFI.US	Unifi Inc	20240502	5.85	5.91	5.83	5.85	25224	5.85
UGI.US	UGI Corporation	20240502	24.85	25.49	23.585	24.23	5389832	24.23	down	down	correct
UGIC.US	UGI Corporation	20240502	59.67	59.72	56.58	57.56	101700	57.56	down	down	correct
UGP.US	Ultrapar Participações S.A	20240502	5.19	5.2591	5.16	5.16	848628	5.16	down	down	correct
UHS.US	Universal Health Services Inc	20240502	171.14	171.19	167.13	169.89	651966	169.89	down	down	correct
UHT.US	Universal Health Realty Income Trust	20240502	36.27	36.87	35.83	36.8	62176	36.8	up	up	correct
UI.US	Ubiquiti Inc	20240502	111.31	112	109	111.63	65281	111.63	up	up	correct
UIS.US	Unisys Corporation	20240502	5.28	5.285	5.135	5.24	560999	5.24	down	down	correct
UL.US	Unilever PLC	20240502	52.03	52.21	51.92	52.02	2850950	52.02	down	down	correct
UMC.US	United Microelectronics Corporation	20240502	7.69	7.875	7.64	7.84	7131230	7.84	up	up	correct
UMH.US	UMH Properties Inc	20240502	15.89	16.12	15.83	16.05	318856	16.05	up	up	correct
UNF.US	UniFirst Corporation	20240502	162.52	162.52	155.88	157.08	121419	157.08	down	down	correct
UNFI.US	United Natural Foods Inc	20240502	9.14	9.49	9.065	9.41	611817	9.41	up	up	correct
UNH.US	UnitedHealth Group Incorporated	20240502	484.28	493.69	483.94	492.97	3561404	492.97	up	up	correct
UNM.US	Unum Group	20240502	52.3	52.3	51.25	51.69	1460822	51.69	down	down	correct
UNMA.US	Unum Group 6.250% JR NT58	20240502	24.7	25.08	24.7	24.93	4200	24.93	up	up	correct
UNP.US	Union Pacific Corporation	20240502	236	238.05	233.21	237.69	2440900	237.69	up	up	correct
UP.US	Wheels Up Experience Inc	20240502	2.23	2.33	2.12	2.32	427897	2.32	up	up	correct
UPS.US	United Parcel Service Inc	20240502	147.48	147.81	146.58	147.22	2039028	145.5992	down	down	correct
URI.US	United Rentals Inc	20240502	663.22	669.05	646.5961	664.57	366808	662.9848	up	up	correct
USA.US	Liberty All	20240502	6.69	6.69	6.62	6.69	627900	6.69
USAC.US	USA Compression Partners LP	20240502	24.18	24.81	24.18	24.52	240246	24.52	up	up	correct
USB.US	U.S. Bancorp	20240502	41.61	41.68	40.6	40.97	6760682	40.97	down	down	correct
USDP.US	USD Partners LP	20240502	0.115	0.123	0.115	0.123	9100	0.123	up	up	correct
USFD.US	US Foods Holding Corp	20240502	51.13	51.43	50.72	51	1013436	51	down	down	correct
USM.US	United States Cellular Corporation	20240502	37.01	37.73	36.7961	37.26	258522	37.26	up	up	correct
USNA.US	USANA Health Sciences Inc	20240502	45.79	47.43	45.735	47.1	105329	47.1	up	up	correct
USPH.US	U.S. Physical Therapy Inc	20240502	102.4	103.73	101.86	103.64	50669	103.64	up	up	correct
UTF.US	Cohen & Steers Infrastructure Fund Inc	20240502	22.92	23.08	22.86	23	142900	23	up	up	correct
UTI.US	Universal Technical Institute Inc	20240502	15.5	15.68	15.235	15.41	1224116	15.41	down	down	correct
UTL.US	Unitil Corporation	20240502	52.67	52.96	51.81	52.38	45579	52.38	down	down	correct
UVE.US	Universal Insurance Holdings Inc	20240502	20.04	20.04	19.59	19.72	187965	19.5649	down	down	correct
UVV.US	Universal Corporation	20240502	52.17	53.105	52.17	52.84	170895	52.84	up	up	correct
UZD.US	UZD	20240502	19.2	19.75	19.2	19.5	12800	19.5	up	up	correct
UZE.US	United States Cellular Preferred 5.500% due 2070	20240502	17.73	17.98	17.73	17.94	49300	17.94	up	up	correct
UZF.US	UZF	20240502	17.79	17.85	17.65	17.85	12300	17.85	up	up	correct
V.US	Visa Inc	20240502	269.35	269.47	266.65	267.61	5061698	267.61	down	down	correct
VAC.US	Marriott Vacations Worldwide Corporation	20240502	96.91	97.84	95.98	97.66	214444	97.66	up	up	correct
VAL.US	WT	20240502	11.5	12.11	11.5	11.595	23443	11.595	up	up	correct
VALE.US	Vale S.A.	20240502	12.45	12.56	12.34	12.52	27528779	12.52	up	up	correct
VAPO.US	Vapotherm Inc	20240502	1.25	1.2764	1.25	1.27	444	1.27	up	up	correct
VATE.US	Innovate Corp	20240502	0.7879	0.7879	0.7491	0.7799	141230	0.7799	down	down	correct
VBF.US	Invesco Bond Fund	20240502	15.27	15.29	15.19	15.21	44000	15.21	down	up	incorrect
VCV.US	Invesco California Value Municipal Income Trust	20240502	9.6	9.63	9.58	9.62	73300	9.62	up	down	incorrect
VEEV.US	Veeva Systems Inc	20240502	200.76	202.03	198.57	201.43	630387	201.43	up	down	incorrect
VEL.US	Velocity Financial Inc	20240502	17.3	17.42	16.34	17.34	20623	17.34	up	down	incorrect
VET.US	Vermilion Energy Inc	20240502	11.61	12.36	11.6	11.76	2446567	11.76	up	down	incorrect
VFC.US	V.F. Corporation	20240502	12.51	12.65	12.35	12.56	4408586	12.56	up	down	incorrect
VGI.US	Virtus Global Multi	20240502	7.37	7.3873	7.35	7.38	29341	7.3017	up	down	incorrect
VGM.US	Invesco Trust for Investment Grade Municipals	20240502	9.58	9.58	9.54	9.58	78100	9.58
VGR.US	Vector Group Ltd	20240502	10.02	10.15	9.275	9.37	2754715	9.37	down	down	correct
VHC.US	VirnetX Holding Corp	20240502	5.2537	5.2537	4.81	5.1	14963	5.1	down	down	correct
VHI.US	Valhi Inc	20240502	14.67	14.9	14.37	14.71	6353	14.71	up	up	correct
VIAO.US	VIA optronics AG	20240502	0.18	0.18	0.18	0.18	114860	0.18
VICI.US	VICI Properties Inc	20240502	28.55	28.94	28.3	28.8	12249170	28.8	up	up	correct
VIPS.US	Vipshop Holdings Limited	20240502	15.22	16.255	15.22	16.06	8173891	16.06	up	up	correct
VIST.US	Vista Oil & Gas S.A.B. de C.V	20240502	43.39	43.66	42.42	42.47	418847	42.47	down	down	correct
VIV.US	Telefônica Brasil S.A	20240502	9.53	9.705	9.435	9.64	852688	9.64	up	up	correct
VKQ.US	Invesco Municipal Trust	20240502	9.37	9.4	9.35	9.4	87000	9.4	up	up	correct
VLD.US	WT	20240502	0.0362	0.0362	0.0362	0.0362	200	0.0362
VLN.US	Valens	20240502	2.37	2.37	2.3275	2.35	385130	2.35	down	down	correct
VLO.US	Valero Energy Corporation	20240502	156.49	158.35	155.3	157.34	2416078	157.34	up	down	incorrect
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20240502	8.42	8.445	8.245	8.38	540264	8.38	down	up	incorrect
VLT.US	Invesco High Income Trust II	20240502	10.62	10.62	10.48	10.55	9600	10.55	down	up	incorrect
VMC.US	Vulcan Materials Company	20240502	268.59	273.18	259.92	264.41	1524200	264.41	down	up	incorrect
VMI.US	Valmont Industries Inc	20240502	225.41	246.69	225	244.57	591400	244.57	up	down	incorrect
VMO.US	Invesco Municipal Opportunity Trust	20240502	9.36	9.36	9.3	9.35	101900	9.35	down	up	incorrect
VNCE.US	Vince Holding Corp	20240502	1.6	1.73	1.52	1.66	17050	1.66	up	down	incorrect
VNO.US	Vornado Realty Trust	20240502	26.13	26.235	25.57	26.18	1487570	26.18	up	down	incorrect
VNT.US	Vontier Corporation	20240502	40.13	40.745	38.42	40.35	1252300	40.35	up	down	incorrect
VOC.US	VOC Energy Trust	20240502	5.73	5.8	5.68	5.75	31000	5.75	up	up	correct
VOYA.US	Voya Financial Inc	20240502	71.05	71.35	69.66	70.1	933102	70.1	down	down	correct
VPG.US	Vishay Precision Group Inc	20240502	33.56	33.9	33.43	33.8	49300	33.8	up	up	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20240502	9.95	9.99	9.93	9.99	75500	9.99	up	up	correct
VRT.US	Vertiv Holdings Co	20240502	90.47	92.44	87.36	92.17	6046500	92.17	up	up	correct
VSH.US	Vishay Intertechnology Inc	20240502	22.53	22.59	21.99	22.59	851448	22.59	up	up	correct
VST.US	Vistra Corp	20240502	77.45	80.81	76.11	79.87	6810200	79.87	up	up	correct
VSTO.US	Vista Outdoor Inc	20240502	35.28	35.28	34.82	35.14	371600	35.14	down	down	correct
VTEX.US	VTEX	20240502	7.43	7.585	7.38	7.52	240100	7.52	up	up	correct
VTN.US	Invesco Trust for Investment Grade New York Municipals	20240502	10.44	10.48	10.41	10.44	13000	10.44
VTOL.US	Bristow Group Inc	20240502	26.47	27.07	26.29	27	108000	27	up	up	correct
VTR.US	Ventas Inc	20240502	46	46.92	44.4	46.22	3859343	46.22	up	up	correct
VVI.US	Viad Corp	20240502	34.7	35.35	34.23	35.29	80800	35.29	up	up	correct
VVR.US	Invesco Senior Income Trust	20240502	4.28	4.3	4.26	4.29	395600	4.29	up	up	correct
VVV.US	Valvoline Inc	20240502	42.83	42.83	42.15	42.54	1453900	42.54	down	down	correct
VZ.US	Verizon Communications Inc	20240502	39.32	39.48	38.75	38.93	17394900	38.93	down	down	correct
VZIO.US	VIZIO Holding Corp	20240502	10.69	10.71	10.52	10.55	2638900	10.55	down	down	correct
W.US	Wayfair Inc	20240502	60	60	55.32	58.64	14143800	58.64	down	down	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20240502	160.89	162.07	159.48	161.88	961900	161.88	up	up	correct
WAL.US	Western Alliance Bancorporation	20240502	59.75	59.99	58.78	59.96	766000	59.96	up	up	correct
WAT.US	Waters Corporation	20240502	318.05	319.71	309.27	315.58	428400	315.58	down	down	correct
WBS.US	Webster Financial Corporation	20240502	44.9	45.08	44.19	44.8	4468000	44.4	down	down	correct
WCC.US	WESCO International Inc	20240502	158.15	172.57	158.15	165.08	1871900	165.08	up	up	correct
WCN.US	Waste Connections Inc	20240502	162.5	163.72	161.85	163.36	798257	163.0806	up	up	correct
WD.US	Walker & Dunlop Inc	20240502	94.26	97	93	94.23	266100	94.23	down	down	correct
WDH.US	Waterdrop Inc	20240502	1.19	1.2	1.165	1.18	311900	1.18	down	down	correct
WDI.US	Western Asset Diversified Income Fund	20240502	14.08	14.13	14.04	14.09	295000	14.09	up	up	correct
WEA.US	Western Asset Premier Bond Fund	20240502	10.8	10.8	10.73	10.74	9700	10.74	down	down	correct
WEAV.US	Weave Communications Inc.	20240502	9.89	10.44	8.63	8.65	1965200	8.65	down	down	correct
WEC.US	WEC Energy Group Inc	20240502	83.17	83.56	82.5	83.08	2031400	83.08	down	down	correct
WELL.US	Welltower Inc	20240502	95	96.19	93.715	96.08	3129173	95.4889	up	up	correct
WES.US	Western Midstream Partners LP	20240502	34.39	35.32	34.39	35.03	1263500	35.03	up	up	correct
WEX.US	WEX Inc	20240502	211.63	212.27	208.94	210.77	241200	210.77	down	down	correct
WF.US	Woori Financial Group Inc	20240502	31	31.16	30.53	31.03	29800	31.03	up	up	correct
WFC.US	Wells Fargo & Company	20240502	60.12	60.15	59.32	59.83	15329500	59.83	down	down	correct
WFG.US	West Fraser Timber Co. Ltd	20240502	77.98	78.56	77.44	78.36	109800	78.36	up	up	correct
WGO.US	Winnebago Industries Inc	20240502	62.18	62.77	61.48	62.69	349600	62.69	up	up	correct
WH.US	Wyndham Hotels & Resorts Inc	20240502	73.61	74.36	73.33	73.88	573754	73.88	up	up	correct
WHD.US	Cactus Inc	20240502	50.65	51.93	50.3	51.3	623669	51.3	up	up	correct
WHG.US	Westwood Holdings Group Inc	20240502	12.4	12.72	12.39	12.54	33200	12.54	up	up	correct
WHR.US	Whirlpool Corporation	20240502	95.6	95.86	93.75	94.51	1010200	94.51	down	down	correct
WIA.US	Western Asset Inflation	20240502	7.9	7.92	7.89	7.91	32300	7.91	up	up	correct
WIT.US	Wipro Limited	20240502	5.41	5.41	5.35	5.37	3717900	5.37	down	down	correct
WIW.US	Western Asset Inflation	20240502	8.42	8.43	8.41	8.42	112700	8.42
WK.US	Workiva Inc	20240502	81.07	81.63	78.49	80.04	401700	80.04	down	down	correct
WLK.US	Westlake Chemical Corporation	20240502	150.36	150.96	146.31	149.51	372000	149.51	down	down	correct
WLKP.US	Westlake Chemical Partners LP	20240502	21.96	22.46	21.96	22.46	30750	21.9809	up	up	correct
WM.US	Waste Management Inc	20240502	207.14	208.65	206.28	207.16	1497300	207.16	up	up	correct
WMB.US	The Williams Companies Inc	20240502	38.1	38.89	38.01	38.54	5948900	38.54	up	up	correct
WMK.US	Weis Markets Inc	20240502	63.16	64.01	63.16	63.85	66841	63.5203	up	up	correct
WMS.US	Advanced Drainage Systems Inc	20240502	160.36	162.06	156.06	161.94	353000	161.94	up	up	correct
WMT.US	Walmart Inc	20240502	58.94	59.89	58.58	59.71	17574100	59.71	up	up	correct
WNC.US	Wabash National Corporation	20240502	23.03	23.03	22.72	22.89	339900	22.89	down	down	correct
WNS.US	WNS (Holdings) Limited	20240502	43.27	45.77	43.14	45.23	851600	45.23	up	up	correct
WOLF.US	Wolfspeed Inc	20240502	23.2	24.06	20.63	23.56	18377400	23.56	up	up	correct
WOR.US	Worthington Industries Inc	20240502	58.25	58.67	57.58	58.56	186500	58.56	up	up	correct
WOW.US	WideOpenWest Inc	20240502	3.68	3.8	3.63	3.79	793000	3.79	up	up	correct
WPC.US	W. P. Carey Inc	20240502	55.36	56.34	55.02	55.92	1786900	55.92	up	up	correct
WPM.US	Wheaton Precious Metals Corp	20240502	52.46	53.3	52.2	53.03	1129193	53.03	up	up	correct
WPP.US	WPP plc	20240502	50.38	50.64	50.07	50.52	103700	50.52	up	up	correct
WRB.US	W. R. Berkley Corporation	20240502	78.28	79.16	77.71	79.01	1359000	79.01	up	up	correct
WRBY.US	Warby Parker Inc.	20240502	12.22	12.5	12.11	12.3	875700	12.3	up	up	correct
WRK.US	WestRock Company	20240502	50.08	51.43	50.08	51.11	4341500	51.11	up	up	correct
WSM.US	Williams	20240502	286	292.37	282.08	292.24	785400	292.24	up	up	correct
WSO.US	Watsco Inc	20240502	454.87	456.15	447.77	456.08	236300	456.08	up	up	correct
WSR.US	Whitestone REIT	20240502	11.81	11.81	11.55	11.78	374100	11.78	down	down	correct
WST.US	West Pharmaceutical Services Inc	20240502	365.66	368.7	360.19	368.46	445600	368.46	up	up	correct
WTI.US	W&T Offshore Inc	20240502	2.31	2.36	2.25	2.28	2076200	2.28	down	down	correct
WTM.US	White Mountains Insurance Group Ltd	20240502	1855	1855	1825	1825	5800	1825	down	down	correct
WTRG.US	Essential Utilities Inc	20240502	37.4	37.68	37.02	37.68	1535900	37.68	up	up	correct
WTS.US	Watts Water Technologies Inc	20240502	201.3	203.64	200	203.36	114400	203.36	up	up	correct
WTTR.US	Select Energy Services Inc	20240502	9.14	9.4	8.99	9.05	1908200	9.05	down	down	correct
WU.US	The Western Union Company	20240502	13.22	13.25	12.99	13	3376200	13	down	down	correct
WWW.US	Wolverine World Wide Inc	20240502	11.08	11.21	10.82	10.89	2065200	10.89	down	up	incorrect
WY.US	Weyerhaeuser Company	20240502	30.5	31.03	30.1	31.01	4710526	31.01	up	down	incorrect
X.US	United States Steel Corporation	20240502	37.36	37.5	36.68	37.05	2272526	37.0015	down	up	incorrect
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20240502	7.06	7.08	7.04	7.06	424200	7.06
XHR.US	Xenia Hotels & Resorts Inc	20240502	14.11	14.17	13.745	13.99	1514200	13.99	down	up	incorrect
XIN.US	Xinyuan Real Estate Co. Ltd	20240502	2.6	2.68	2.45	2.68	4700	2.68	up	down	incorrect
XOM.US	Exxon Mobil Corporation	20240502	116.26	117.26	115.9	116.24	25513650	116.24	down	up	incorrect
XPEV.US	XPeng Inc	20240502	8.74	9.53	8.58	9.4	28740500	9.4	up	down	incorrect
XPO.US	XPO Logistics Inc	20240502	107.49	110.28	106.24	108.92	2594900	108.92	up	down	incorrect
XPOF.US	Xponential Fitness Inc.	20240502	13.28	13.495	12.84	13.43	1059400	13.43	up	down	incorrect
XPRO.US	Frank’s International NV	20240502	19.18	19.39	19.02	19.27	506000	19.27	up	down	incorrect
XYF.US	X Financial	20240502	3.79	4	3.79	3.91	21900	3.91	up	down	incorrect
XYL.US	Xylem Inc	20240502	132.43	137.18	132.02	135.99	2784800	135.99	up	down	incorrect
YALA.US	Yalla Group Limited	20240502	4.84	4.88	4.78	4.86	126800	4.86	up	up	correct
YCBD.US	PA	20240502	0.6786	0.73	0.6529	0.73	1752	0.73	up	up	correct
YELP.US	Yelp Inc	20240502	40.68	40.68	39.76	40	598300	40	down	down	correct
YETI.US	YETI Holdings Inc	20240502	35.07	35.21	33.88	34.39	2462500	34.39	down	down	correct
YEXT.US	Yext Inc	20240502	5.59	5.59	5.41	5.5	428900	5.5	down	down	correct
YMM.US	Full Truck Alliance Co. Ltd.	20240502	8.75	8.99	8.75	8.85	12250000	8.85	up	up	correct
YOU.US	Clear Secure Inc.	20240502	17.71	17.9	17.48	17.85	1091000	17.85	up	up	correct
YPF.US	YPF Sociedad Anónima	20240502	22.4	22.62	22.1	22.36	1922100	22.36	down	down	correct
YRD.US	Yiren Digital Ltd	20240502	5.22	5.6	5.21	5.45	328600	5.45	up	up	correct
YSG.US	Yatsen Holding Limited	20240502	4.17	4.32	4.07	4.21	281800	4.21	up	up	correct
YUM.US	Yum! Brands Inc	20240502	135.5	136.61	134.765	135.07	2425419	135.07	down	down	correct
YUMC.US	Yum China Holdings Inc	20240502	36.88	37.81	36.41	37.36	5252400	37.36	up	up	correct
ZBH.US	Zimmer Biomet Holdings Inc	20240502	121.99	123.96	117.6	118.46	2931700	118.46	down	down	correct
ZEPP.US	Zepp Health Corporation	20240502	0.86	0.9183	0.86	0.905	69590	0.905	up	up	correct
ZETA.US	Zeta Global Holdings Corp.	20240502	12.6	12.735	12.36	12.61	1774500	12.61	up	up	correct
ZH.US	Zhihu Inc	20240502	0.687	0.69	0.656	0.66	554967	3.96	down	down	correct
ZIM.US	ZIM Integrated Shipping Services Ltd	20240502	13.51	13.56	12.29	12.52	4886151	12.52	down	down	correct
ZIP.US	ZipRecruiter Inc	20240502	10.64	10.7	10.095	10.3	492900	10.3	down	down	correct
ZTO.US	ZTO Express (Cayman) Inc	20240502	21.59	21.845	21.488	21.62	2792400	21.62	up	up	correct
ZTR.US	Virtus Total Return Fund Inc	20240502	5.42	5.4601	5.37	5.38	251642	5.3306	down	down	correct
ZTS.US	Zoetis Inc	20240502	163.1	169.99	161.38	167.23	5323100	167.23	up	up	correct
ZUO.US	Zuora Inc	20240502	10	10.01	9.63	9.77	1403500	9.77	down	down	correct
ZVIA.US	Zevia PBC	20240502	0.91	0.92	0.893	0.9	110300	0.9	down	down	correct
ZWS.US	Zurn Water Solutions Corp	20240502	31.62	31.84	31.08	31.63	977300	31.63	up	up	correct
ZYME.US	Zymeworks Inc	20240502	8.85	9.23	8.65	9	853400	9	up	up	correct