CollectAI

close-nyse_stocks

2024/05/14

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20240514	148.75	151.55	148.38	151.28	1679900	151.28	up	up	correct
AA.US	Alcoa Corporation	20240514	40.38	40.84	39.509	39.83	5399200	39.83	down	down	correct
AAN.US	Aaron’s Company Inc	20240514	7.7	7.78	7.57	7.59	150925	7.59	down	down	correct
AAP.US	Advance Auto Parts Inc	20240514	76.38	76.9	74.84	75.64	1127549	75.64	down	down	correct
AAT.US	American Assets Trust Inc	20240514	22.5	22.66	22.365	22.59	252040	22.59	up	up	correct
AB.US	AllianceBernstein Holding L.P	20240514	32.87	33.69	32.79	33.52	254308	33.52	up	up	correct
ABBV.US	AbbVie Inc	20240514	161.65	162.25	159.715	161.59	4025032	161.59	down	down	correct
ABEV.US	Ambev S.A	20240514	2.35	2.38	2.34	2.36	10184730	2.36	up	up	correct
ABG.US	Asbury Automotive Group Inc	20240514	240.87	244.69	239.76	242.99	289673	242.99	up	up	correct
ABM.US	ABM Industries Incorporated	20240514	46.26	46.27	45.43	45.95	375329	45.95	down	down	correct
ABR.US	PD	20240514	18.49	18.64	18.35	18.42	13359	18.42	down	down	correct
ABT.US	Abbott Laboratories	20240514	104.85	105.13	103.36	104.01	7035100	104.01	down	down	correct
AC.US	Associated Capital Group Inc	20240514	32.95	33.85	32.905	33.85	3520	33.85	up	up	correct
ACA.US	Arcosa Inc	20240514	88.91	88.91	86.59	87.41	156526	87.41	down	down	correct
ACCO.US	ACCO Brands Corporation	20240514	5.2	5.23	5.125	5.17	545574	5.0946	down	down	correct
ACI.US	Albertsons Companies Inc	20240514	20.77	20.83	20.65	20.8	1566570	20.8	up	down	incorrect
ACM.US	AECOM	20240514	92.51	92.585	91.1	91.44	668594	91.44	down	up	incorrect
ACN.US	Accenture plc	20240514	308.9	312.29	306.22	306.95	1813613	306.95	down	up	incorrect
ACP.US	PA	20240514	24.85	24.95	24.36	24.36	1109	24.36	down	up	incorrect
ACR.US	PD	20240514	20.7563	21.2	20.7563	21	5234	21	up	down	incorrect
ACRE.US	Ares Commercial Real Estate Corporation	20240514	6.83	6.93	6.75	6.91	551706	6.91	up	down	incorrect
ACV.US	AllianzGI Diversified Income & Convertible Fund	20240514	22.45	22.743	22.45	22.46	15100	22.46	up	down	incorrect
ADCT.US	ADC Therapeutics SA	20240514	4.23	4.28	3.8	4.04	638896	4.04	down	up	incorrect
ADM.US	Archer	20240514	62.98	62.98	61.32	61.67	3959809	61.17	down	up	incorrect
ADNT.US	Adient plc	20240514	30.1	30.29	29.45	29.72	1103142	29.72	down	up	incorrect
ADT.US	ADT Inc	20240514	7.08	7.18	7.075	7.15	4789060	7.15	up	down	incorrect
ADX.US	Adams Diversified Equity Fund Inc	20240514	19.71	19.85	19.71	19.8	172900	19.7506	up	down	incorrect
AEE.US	Ameren Corporation	20240514	74.78	75.07	74.26	74.88	2954364	74.88	up	down	incorrect
AEFC.US	AEFC	20240514	21.49	21.56	21.38	21.44	41200	21.44	down	up	incorrect
AEG.US	Aegon N.V	20240514	6.61	6.71	6.61	6.71	2798392	6.71	up	up	correct
AEL.US	PA	20240514	24.55	25.25	24.537	24.99	28127	24.6177	up	up	correct
AEM.US	Agnico Eagle Mines Limited	20240514	68.2	68.73	67.87	68.64	1643495	68.64	up	up	correct
AEO.US	American Eagle Outfitters Inc	20240514	24.54	24.975	24.49	24.66	3159234	24.66	up	up	correct
AER.US	AerCap Holdings N.V	20240514	89.71	90.92	89.71	90.75	1514799	90.75	up	up	correct
AES.US	The AES Corporation	20240514	20.19	20.45	20.05	20.32	9218400	20.32	up	up	correct
AEVA.US	WT	20240514	0.051	0.0675	0.051	0.0647	3451	0.0647	up	up	correct
AFB.US	AllianceBernstein National Municipal Income Fund	20240514	10.9	10.9	10.83	10.84	17619	10.84	down	down	correct
AFG.US	American Financial Group Inc	20240514	131.77	131.77	130	130.74	214085	130.74	down	down	correct
AFGB.US	American Financial Group Inc	20240514	23.17	23.37	23.15	23.27	10100	23.27	up	up	correct
AFGC.US	American Financial Group Inc	20240514	21.01	21.173	20.93	20.93	7100	20.93	down	down	correct
AFGD.US	American Financial Group Inc	20240514	22.61	22.76	22.44	22.5	10400	22.5	down	down	correct
AFGE.US	American Financial Group Inc	20240514	19.17	19.201	18.765	18.84	4100	18.84	down	down	correct
AFL.US	Aflac Incorporated	20240514	85.87	86.58	85.54	86.3	1561100	86.3	up	down	incorrect
AFT.US	Apollo Senior Floating Rate Fund Inc	20240514	14.67	14.8	14.64	14.78	149900	14.78	up	down	incorrect
AG.US	First Majestic Silver Corp	20240514	7.23	7.32	7.035	7.28	6736698	7.2764	up	down	incorrect
AGCO.US	AGCO Corporation	20240514	117.17	119.71	116.97	117.28	877866	114.6628	up	down	incorrect
AGD.US	Aberdeen Global Dynamic Dividend Fund	20240514	9.68	9.7	9.67	9.69	48400	9.69	up	down	incorrect
AGI.US	Alamos Gold Inc	20240514	15.57	15.79	15.47	15.78	1592889	15.78	up	down	incorrect
AGL.US	agilon health inc	20240514	5.31	5.625	5.3	5.5	6427643	5.5	up	down	incorrect
AGM.US	PG	20240514	19.84	19.84	19.25	19.4	4887	19.4	down	up	incorrect
AGO.US	Assured Guaranty Ltd	20240514	77.82	78.16	77.26	77.56	569847	77.56	down	up	incorrect
AGR.US	Avangrid Inc	20240514	37.46	37.5	37.06	37.16	290995	37.16	down	up	incorrect
AGRO.US	Adecoagro S.A	20240514	11.1	11.1	10.73	10.75	364824	10.75	down	up	incorrect
AGS.US	PlayAGS Inc	20240514	11.44	11.48	11.37	11.45	1532937	11.45	up	down	incorrect
AGX.US	Argan Inc	20240514	67.72	67.78	67.21	67.62	85206	67.62	down	up	incorrect
AHH.US	PA	20240514	22.2349	22.6669	22.2349	22.5002	2255	22.5002	up	down	incorrect
AHL.US	PE	20240514	19.66	19.87	19.62	19.62	13250	19.62	down	up	incorrect
AHT.US	PI	20240514	12.98	12.98	12.91	12.95	758	12.95	down	up	incorrect
AI.US	C3.ai Inc	20240514	25.98	26.66	25.67	26.25	7090247	26.25	up	down	incorrect
AIF.US	Apollo Tactical Income Fund Inc	20240514	14.61	14.67	14.53	14.67	105800	14.67	up	up	correct
AIN.US	Albany International Corp	20240514	91.12	91.62	90.44	90.8	129034	90.8	down	down	correct
AIO.US	Virtus AllianzGI Artificial Intell & Tech Opps	20240514	19.96	19.99	19.803	19.97	98600	19.97	up	up	correct
AIR.US	AAR Corp	20240514	72.63	72.63	71.89	72.1	216719	72.1	down	down	correct
AIRC.US	Apartment Income REIT Corp	20240514	38.68	38.69	38.63	38.69	3911916	38.69	up	up	correct
AIT.US	Applied Industrial Technologies Inc	20240514	196.47	196.47	194.4	195.72	122431	195.72	down	down	correct
AIV.US	Apartment Investment and Management Company	20240514	8.22	8.26	8.12	8.17	721562	8.17	down	down	correct
AIZ.US	Assurant Inc	20240514	176.31	178.31	176.2	177.33	339006	177.33	up	up	correct
AIZN.US	Assurant Inc	20240514	20.91	20.95	20.855	20.855	17347	20.855	down	down	correct
AJG.US	Arthur J. Gallagher & Co	20240514	249.56	251.09	247.47	250.72	718446	250.72	up	up	correct
AJX.US	Great Ajax Corp	20240514	3.55	3.59	3.51	3.55	103797	3.55
AKA.US	A.K.A. BRANDS HOLDING CORP.	20240514	28.49	31.7494	27.0954	29	12844	29	up	up	correct
AKO.US	B	20240514	18.87	19.04	18.61	18.93	5100	18.93	up	up	correct
AKR.US	Acadia Realty Trust	20240514	17.32	17.39	17.17	17.31	416206	17.31	down	down	correct
AL.US	PA	20240514	25.465	25.59	25.46	25.59	10896	25.59	up	up	correct
ALB.US	Albemarle Corporation	20240514	133	137	132.865	135.46	2161769	135.46	up	up	correct
ALC.US	Alcon AG	20240514	88.66	89.32	87.3	89.28	1955900	89.28	up	up	correct
ALE.US	ALLETE Inc	20240514	63.31	63.41	62.81	62.93	350920	62.93	down	down	correct
ALEX.US	Alexander & Baldwin Inc	20240514	16.98	17.1	16.7716	16.86	162093	16.86	down	down	correct
ALG.US	Alamo Group Inc	20240514	199.23	199.495	197.32	198.7	47411	198.7	down	down	correct
ALIT.US	Alight Inc	20240514	7.55	7.65	7.43	7.51	11123040	7.51	down	down	correct
ALK.US	Alaska Air Group Inc	20240514	44	44.42	43.59	43.78	1209643	43.78	down	down	correct
ALL.US	The Allstate Corporation	20240514	170.4	170.86	168.65	169.08	1135172	169.08	down	down	correct
ALLE.US	Allegion plc	20240514	126.75	127.61	126.21	127.34	490601	127.34	up	up	correct
ALSN.US	Allison Transmission Holdings Inc	20240514	74.76	75.24	74.4	75.2	403575	74.9504	up	up	correct
ALTG.US	PA	20240514	26.2248	26.2248	26.2248	26.2248	2	26.2248
ALV.US	Autoliv Inc	20240514	123.05	123.33	121.61	122.04	435058	122.04	down	down	correct
ALX.US	Alexander's Inc	20240514	220.91	220.91	215.0201	218.11	5915	218.11	down	down	correct
AM.US	Antero Midstream Corporation	20240514	14.45	14.65	14.43	14.65	2043603	14.65	up	up	correct
AMBC.US	Ambac Financial Group Inc	20240514	18.21	18.32	17.94	18.3	277389	18.3	up	up	correct
AMBP.US	Ardagh Metal Packaging S.A	20240514	4.04	4.07	3.98	4.03	740224	4.03	down	down	correct
AMC.US	AMC Entertainment Holdings Inc	20240514	11.88	11.88	5.85	6.85	634246562	6.85	down	down	correct
AMCR.US	Amcor plc	20240514	10.44	10.46	10.355	10.43	5657768	10.43	down	down	correct
AME.US	AMETEK Inc	20240514	170	170.95	168.3	168.53	1400220	168.53	down	down	correct
AMG.US	Affiliated Managers Group Inc	20240514	157.76	159.14	157.185	159.02	225690	159.01	up	up	correct
AMH.US	PH	20240514	23.7659	23.7659	23.38	23.5	7232	23.5	down	down	correct
AMK.US	AssetMark Financial Holdings Inc	20240514	33.99	34.07	33.96	33.99	521684	33.99
AMN.US	AMN Healthcare Services Inc	20240514	59.82	62.57	59.82	62.36	1169023	62.36	up	up	correct
AMP.US	Ameriprise Financial Inc	20240514	432.94	436.34	432	435.33	238669	435.33	up	up	correct
AMPY.US	Amplify Energy Corp	20240514	6.21	6.24	6.11	6.17	608304	6.17	down	down	correct
AMR.US	Alpha Metallurgical Resources Inc	20240514	291.47	294.24	286.18	286.45	134571	286.45	down	down	correct
AMRC.US	Ameresco Inc	20240514	29.86	31.14	29.81	29.98	836615	29.98	up	up	correct
AMRX.US	Amneal Pharmaceuticals Inc	20240514	6.72	6.87	6.685	6.85	1649845	6.85	up	up	correct
AMT.US	American Tower Corporation (REIT)	20240514	186.36	187.61	185.4	186.96	2008358	186.96	up	up	correct
AMWL.US	American Well Corporation	20240514	0.55	0.58	0.4853	0.4978	1878245	0.4978	down	down	correct
AMX.US	América Móvil S.A.B. de C.V	20240514	19.97	20.03	19.81	19.87	1669322	19.87	down	down	correct
AN.US	AutoNation Inc	20240514	172.09	173.06	169.73	170.57	392400	170.57	down	down	correct
ANET.US	Arista Networks Inc	20240514	309.09	313.99	307	313.66	1878886	313.66	up	up	correct
ANF.US	Abercrombie & Fitch Co	20240514	133.85	136.46	133.01	136.31	1260744	136.31	up	up	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20240514	8.24	8.31	8.24	8.3	303000	8.3	up	up	correct
AOMR.US	Angel Oak Mortgage Inc.	20240514	11.88	12.01	11.82	11.96	49901	11.96	up	up	correct
AON.US	Aon plc	20240514	288.11	288.635	286.13	287.92	890779	287.92	down	down	correct
AOS.US	A. O. Smith Corporation	20240514	86.54	86.78	86.13	86.4	508846	86.4	down	down	correct
AP.US	Ampco	20240514	1.93	1.9997	1.6701	1.71	203285	1.71	down	down	correct
APAM.US	Artisan Partners Asset Management Inc	20240514	45.23	45.92	45.08	45.75	368478	45.1488	up	up	correct
APD.US	Air Products and Chemicals Inc	20240514	251.77	252.19	248.37	248.56	1613369	248.56	down	down	correct
APG.US	APi Group Corporation	20240514	37.09	37.09	36.54	37	1358605	37	down	down	correct
APH.US	Amphenol Corporation	20240514	127.22	128.68	126.76	128.56	2397676	128.56	up	up	correct
APLE.US	Apple Hospitality REIT Inc	20240514	15.04	15.08	14.7401	14.79	4115323	14.79	down	down	correct
AQN.US	Algonquin Power & Utilities Corp	20240514	6.57	6.62	6.48	6.49	2516358	6.49	down	down	correct
AQNB.US	AQNB	20240514	24.95	25.1	24.95	25.06	14600	25.06	up	up	correct
AQNU.US	Algonquin Power & Utilities Corp Unit	20240514	22.76	22.93	22.63	22.63	14900	22.63	down	down	correct
AR.US	Antero Resources Corporation	20240514	33.3	34.06	33.235	33.97	2970684	33.97	up	up	correct
ARC.US	ARC Document Solutions Inc	20240514	2.8	2.83	2.77	2.78	73177	2.78	down	down	correct
ARCH.US	Arch Resources Inc	20240514	161.37	161.63	156.08	156.15	247666	156.15	down	down	correct
ARCO.US	Arcos Dorados Holdings Inc	20240514	11.26	11.285	11.115	11.21	1030709	11.21	down	down	correct
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20240514	14.67	14.67	14.58	14.62	82200	14.62	down	down	correct
ARE.US	Alexandria Real Estate Equities Inc	20240514	122.25	124.325	122.23	124.02	690535	124.02	up	up	correct
ARES.US	Ares Management Corporation	20240514	140.47	145.01	140.47	144.93	1410942	144.93	up	up	correct
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20240514	21.98	22.13	21.82	22.04	5400	22.04	up	up	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20240514	10.21	10.2957	10.18	10.26	1056451	10.26	up	up	correct
ARL.US	American Realty Investors Inc	20240514	13.18	14	13.18	13.76	6700	13.76	up	up	correct
ARLO.US	Arlo Technologies Inc	20240514	11.53	11.64	11.345	11.45	1226432	11.45	down	down	correct
ARMK.US	Aramark	20240514	33.48	33.73	33.35	33.68	2416828	33.68	up	up	correct
AROC.US	Archrock Inc	20240514	19.79	20.07	19.6	20.03	2147500	20.03	up	up	correct
ARR.US	PC	20240514	20.7	20.8474	20.55	20.6	9701	20.6	down	down	correct
ARW.US	Arrow Electronics Inc	20240514	129.29	129.45	127.465	129.01	389759	129.01	down	down	correct
ASA.US	ASA Gold and Precious Metals Limited	20240514	18.04	18.33	18.04	18.31	30052	18.31	up	up	correct
ASAI.US	Sendas Distribuidora S.A.	20240514	12.79	13.02	12.74	12.8	123830	12.8	up	up	correct
ASAN.US	Asana Inc	20240514	15.82	16.32	15.63	15.64	1804929	15.64	down	down	correct
ASB.US	PF	20240514	19.7701	20.16	19.7701	20.16	4433	20.16	up	up	correct
ASC.US	Ardmore Shipping Corporation	20240514	21.24	21.96	20.97	21.93	1209079	21.93	up	up	correct
ASG.US	Liberty All	20240514	5.29	5.29	5.26	5.28	105200	5.28	down	down	correct
ASGI.US	Aberdeen Standard Global Infrastructure Income Fund	20240514	18.99	19.14	18.77	19	139700	19	up	up	correct
ASGN.US	ASGN Incorporated	20240514	100.65	100.85	99.9	100.17	194531	100.17	down	down	correct
ASH.US	Ashland Global Holdings Inc	20240514	98.45	99.51	98.04	98.05	304235	98.05	down	down	correct
ASIX.US	AdvanSix Inc	20240514	25.36	25.45	24.88	25.04	96612	25.04	down	down	correct
ASPN.US	Aspen Aerogels Inc	20240514	27.88	27.91	25.3702	25.41	1956157	25.41	down	down	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20240514	352.9	354.54	349.19	351.44	17555	351.44	down	down	correct
ASX.US	ASE Technology Holding Co. Ltd	20240514	10.31	10.5	10.31	10.49	3301921	10.49	up	up	correct
ATEN.US	A10 Networks Inc	20240514	15.75	15.91	15.61	15.77	385878	15.77	up	up	correct
ATGE.US	Adtalem Global Education Inc	20240514	65.54	66.83	65.13	65.72	520114	65.72	up	up	correct
ATH.US	PD	20240514	18.404	18.5975	18.27	18.44	37483	18.44	up	up	correct
ATHM.US	Autohome Inc	20240514	29.88	29.88	29.04	29.37	296104	29.37	down	down	correct
ATI.US	Allegheny Technologies Incorporated	20240514	60.75	60.999	59.85	60.36	1093069	60.36	down	down	correct
ATKR.US	Atkore Inc	20240514	157.67	158.9	155.48	155.54	585805	155.54	down	up	incorrect
ATO.US	Atmos Energy Corporation	20240514	117.75	117.75	116.555	117.25	1217671	117.25	down	up	incorrect
ATR.US	AptarGroup Inc	20240514	148.3	148.305	147.465	147.9	137623	147.9	down	up	incorrect
ATUS.US	Altice USA Inc	20240514	2.1	2.21	2.1	2.18	3699044	2.18	up	down	incorrect
AU.US	AngloGold Ashanti Limited	20240514	24.26	24.39	23.97	24.34	770779	24.34	up	down	incorrect
AUST.US	Austin Gold Corp.	20240514	0.931	0.96	0.9	0.9485	59447	0.9485	up	down	incorrect
AVA.US	Avista Corporation	20240514	38.64	38.64	38.07	38.25	403934	38.25	down	down	correct
AVAL.US	Grupo Aval Acciones y Valores S.A	20240514	2.44	2.51	2.44	2.5	34914	2.5	up	up	correct
AVB.US	AvalonBay Communities Inc	20240514	198.35	198.9	196.76	197.49	490978	197.49	down	down	correct
AVD.US	American Vanguard Corporation	20240514	9.4	9.53	8.57	8.65	555960	8.65	down	down	correct
AVK.US	Advent Convertible and Income Fund	20240514	11.98	12.02	11.89	12.01	93959	12.01	up	up	correct
AVNS.US	Avanos Medical Inc	20240514	20.16	20.19	19.95	20.09	148705	20.09	down	down	correct
AVNT.US	Avient Corporation	20240514	46.03	46.03	45.3	45.33	379106	45.33	down	down	correct
AVY.US	Avery Dennison Corporation	20240514	225.8	226.04	224.01	225.74	330210	225.74	down	down	correct
AWF.US	AllianceBernstein Global High Income Fund	20240514	10.49	10.52	10.46	10.51	104000	10.51	up	up	correct
AWI.US	Armstrong World Industries Inc	20240514	116.92	117.63	116.735	117.48	137465	117.48	up	up	correct
AWK.US	American Water Works Company Inc	20240514	134.83	135	132.86	133.13	1060894	133.13	down	down	correct
AWP.US	Aberdeen Global Premier Properties Fund	20240514	3.87	3.88	3.8	3.83	280100	3.83	down	down	correct
AWR.US	American States Water Company	20240514	78.72	79.434	77.73	78.18	146997	77.7534	down	down	correct
AX.US	Axos Financial Inc	20240514	61.99	62.41	61.13	61.8	405142	61.8	down	down	correct
AXL.US	American Axle & Manufacturing Holdings Inc	20240514	7.84	7.945	7.74	7.85	1438561	7.85	up	up	correct
AXP.US	American Express Company	20240514	238.15	242.09	238.1	241.53	2387310	241.53	up	up	correct
AXR.US	AMREP Corporation	20240514	20.691	21	20.2	20.64	33751	20.64	down	down	correct
AXS.US	PE	20240514	21.35	21.4	21.12	21.24	30653	21.24	down	down	correct
AXTA.US	Axalta Coating Systems Ltd	20240514	36.31	36.56	36.2	36.54	2724052	36.54	up	up	correct
AYI.US	Acuity Brands Inc	20240514	261	263.44	260.79	262.57	176500	262.57	up	up	correct
AZEK.US	The AZEK Company Inc	20240514	44.78	45.7	44.495	45.66	1672472	45.66	up	up	correct
AZO.US	AutoZone Inc	20240514	2948.22	2950.685	2912.27	2921.43	213993	2921.43	down	down	correct
AZUL.US	Azul S.A	20240514	6.62	6.64	6.34	6.39	1862952	6.39	down	down	correct
AZZ.US	AZZ Inc	20240514	77.44	77.44	76.255	76.74	143246	76.74	down	down	correct
B.US	Barnes Group Inc	20240514	39.83	40.57	39.64	40.36	300002	40.36	up	up	correct
BA.US	The Boeing Company	20240514	180.23	183.66	179.63	180.76	4686537	180.76	up	up	correct
BABA.US	Alibaba Group Holding Limited	20240514	79.65	80.51	77.72	79.51	44687711	79.51	down	down	correct
BAC.US	PP	20240514	18.34	18.34	18.16	18.16	53021	18.16	down	down	correct
BAH.US	Booz Allen Hamilton Holding Corporation	20240514	151.41	152.23	147.88	149.06	1164100	149.06	down	down	correct
BAK.US	Braskem S.A	20240514	7.31	7.61	7.31	7.57	1017592	7.57	up	up	correct
BALY.US	Bally's Corporation	20240514	12.77	13.14	12.76	12.79	248486	12.79	up	up	correct
BAM.US	Brookfield Asset Management Inc	20240514	39.8	40.07	39.52	39.96	1739620	39.96	up	up	correct
BAP.US	Credicorp Ltd	20240514	170.5	171.63	169.36	170.21	162467	170.21	down	down	correct
BARK.US	Original Bark Co	20240514	1.26	1.4	1.24	1.31	815719	1.31	up	up	correct
BAX.US	Baxter International Inc	20240514	35.47	35.755	34.94	35.24	4472962	35.24	down	down	correct
BB.US	BlackBerry Limited	20240514	3.82	3.85	3.32	3.47	93932203	3.47	down	down	correct
BBAR.US	Banco BBVA Argentina S.A	20240514	10.77	11.4	10.7	11.24	864749	11.24	up	up	correct
BBD.US	Banco Bradesco S.A	20240514	2.63	2.64	2.595	2.61	14569100	2.61	down	down	correct
BBDC.US	Barings BDC Inc	20240514	9.8	9.91	9.8	9.83	395665	9.83	up	up	correct
BBDO.US	Banco Bradesco S.A	20240514	2.36	2.36	2.3151	2.331	8719	2.331	down	down	correct
BBN.US	BlackRock Taxable Municipal Bond Trust	20240514	15.73	15.75	15.67	15.72	163400	15.72	down	up	incorrect
BBU.US	Brookfield Business Partners L.P	20240514	19.51	19.6199	19.33	19.41	2712	19.41	down	up	incorrect
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20240514	10.49	10.715	10.49	10.69	862204	10.69	up	down	incorrect
BBW.US	Build	20240514	29.48	29.95	29.44	29.94	184548	29.94	up	down	incorrect
BBWI.US	Bath Body Works Inc	20240514	48.54	49.465	48.06	48.68	2155257	48.68	up	down	incorrect
BBY.US	Best Buy Co. Inc	20240514	75.5	76.49	74.29	74.35	2443671	74.35	down	up	incorrect
BC.US	PC	20240514	24.54	24.57	24.33	24.33	13213	24.33	down	up	incorrect
BCAT.US	BlackRock Capital Allocation Trust	20240514	15.8	15.975	15.76	15.86	258500	15.86	up	down	incorrect
BCC.US	Boise Cascade Company	20240514	135.65	136.87	134.25	136.31	230787	136.31	up	down	incorrect
BCE.US	BCE Inc	20240514	34.17	34.28	33.94	34.17	1685575	34.17
BCH.US	Banco de Chile	20240514	23.95	24.46	23.9	24.44	1143863	24.44	up	down	incorrect
BCO.US	The Brink's Company	20240514	98.38	98.95	97.48	98	289612	98	down	down	correct
BCS.US	Barclays PLC	20240514	10.97	11.065	10.92	11.04	11138400	11.04	up	up	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20240514	9.38	9.41	9.32	9.35	332100	9.35	down	down	correct
BDC.US	Belden Inc	20240514	93.27	93.28	92.33	93.05	173003	93.05	down	down	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20240514	8.25	8.28	8.24	8.28	369600	8.28	up	up	correct
BDN.US	Brandywine Realty Trust	20240514	4.9	4.96	4.855	4.89	665321	4.89	down	down	correct
BDX.US	Becton Dickinson and Company	20240514	238.03	238.95	234.365	235	1049467	235	down	down	correct
BE.US	Bloom Energy Corporation	20240514	12.04	13.07	12.04	12.48	7285331	12.48	up	up	correct
BEDU.US	Bright Scholar Education Holdings Limited	20240514	1.98	1.98	1.93	1.958	1645	1.958	down	down	correct
BEKE.US	KE Holdings Inc	20240514	17.53	17.86	17.48	17.84	6357278	17.84	up	up	correct
BEN.US	Franklin Resources Inc	20240514	24.12	24.48	24.12	24.42	2928708	24.42	up	down	incorrect
BEP.US	PA	20240514	18.33	18.56	18.3	18.38	14020	18.38	up	down	incorrect
BEPH.US	BEPH	20240514	15.93	16	15.77	15.86	17821	15.86	down	up	incorrect
BERY.US	Berry Global Group Inc	20240514	60.07	60.31	59.67	60.11	836428	60.11	up	down	incorrect
BEST.US	BEST Inc	20240514	1.94	1.9999	1.94	1.9697	4237	1.9697	up	down	incorrect
BF.US	B	20240514	49.48	49.55	48.12	48.82	1367400	48.82	down	up	incorrect
BFAM.US	Bright Horizons Family Solutions Inc	20240514	113.68	116.28	113.565	114.76	483213	114.76	up	down	incorrect
BFK.US	BlackRock Municipal Income Trust	20240514	10.04	10.04	10	10.02	99700	10.02	down	up	incorrect
BFS.US	Saul Centers Inc	20240514	36.97	36.98	36.375	36.66	76901	36.66	down	up	incorrect
BFZ.US	BlackRock California Municipal Income Trust	20240514	11.71	11.71	11.65	11.65	56000	11.65	down	up	incorrect
BG.US	Bunge Limited	20240514	107.84	107.98	103.38	103.44	1995931	102.7652	down	up	incorrect
BGH.US	Barings Global Short Duration High Yield Fund	20240514	14.3	14.3	14.2375	14.26	63135	14.26	down	up	incorrect
BGR.US	BlackRock Energy and Resources Trust	20240514	13.27	13.32	13.25	13.29	48200	13.29	up	down	incorrect
BGS.US	B&G Foods Inc	20240514	8.75	9.01	8.47	8.54	2757119	8.54	down	down	correct
BGSF.US	BGSF Inc	20240514	7.24	7.7088	7.2	7.25	99419	7.25	up	up	correct
BGT.US	BlackRock Floating Rate Income Trust	20240514	13.29	13.56	13.29	13.56	96100	13.56	up	up	correct
BGY.US	BlackRock Enhanced International Dividend Trust	20240514	5.44	5.46	5.41	5.44	345300	5.44
BH.US	Biglari Holdings Inc	20240514	204.08	209.95	203	209.22	2916	209.22	up	up	correct
BHC.US	Bausch Health Companies Inc	20240514	7.21	7.3	7.09	7.12	2284912	7.12	down	down	correct
BHE.US	Benchmark Electronics Inc	20240514	40.45	41.1	40.31	41.09	231834	41.09	up	up	correct
BHK.US	BlackRock Core Bond Trust	20240514	10.4	10.41	10.37	10.4	112000	10.4
BHLB.US	Berkshire Hills Bancorp Inc	20240514	23.37	23.37	23.17	23.21	138815	23.21	down	down	correct
BHP.US	BHP Group	20240514	59.28	59.38	58.5008	58.79	2546768	58.79	down	down	correct
BHR.US	PD	20240514	19.205	19.25	19.08	19.08	968	19.08	down	down	correct
BHV.US	BlackRock Virginia Municipal Bond Trust	20240514	10.9	10.9	10.85	10.86	2400	10.86	down	down	correct
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20240514	35.17	38.01	34.8	37.24	1308042	37.24	up	up	correct
BIG.US	Big Lots Inc	20240514	4.66	5.63	4.15	4.71	9929273	4.71	up	up	correct
BIGZ.US	Blackrock Innovation & Growth Trust	20240514	7.33	7.41	7.32	7.35	493800	7.35	up	up	correct
BILL.US	Bill.com Holdings Inc	20240514	59.27	60.38	58.42	58.71	1550009	58.71	down	down	correct
BIO.US	Bio	20240514	288.17	294.85	288	294.01	197240	294.01	up	up	correct
BIP.US	PB	20240514	17.08	17.0901	16.78	16.9	23869	16.9	down	down	correct
BIPC.US	Brookfield Infrastructure Corporation	20240514	35.05	35.05	33.88	33.98	390297	33.98	down	down	correct
BIPH.US	Safeplus International Holdings Limited	20240514	17.45	17.5	17.13	17.26	11200	17.26	down	down	correct
BIT.US	BlackRock Multi	20240514	15.27	15.31	15.2	15.25	66900	15.25	down	down	correct
BJ.US	BJ's Wholesale Club Holdings Inc	20240514	79.08	79.09	77	77.74	1229265	77.74	down	down	correct
BK.US	The Bank of New York Mellon Corporation	20240514	57.9	58.45	57.81	58.35	2879104	58.35	up	up	correct
BKD.US	Brookdale Senior Living Inc	20240514	7.19	7.28	7.04	7.15	1756215	7.15	down	down	correct
BKE.US	The Buckle Inc	20240514	39.66	39.88	39.06	39.24	310121	39.24	down	down	correct
BKH.US	Black Hills Corporation	20240514	57.52	57.52	56.4	56.69	407271	56.0421	down	down	correct
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20240514	12.11	12.14	12.11	12.13	9900	12.13	up	up	correct
BKT.US	BlackRock Income Trust Inc	20240514	11.48	11.52	11.43	11.51	71200	11.51	up	up	correct
BKU.US	BankUnited Inc	20240514	29.21	29.48	29	29.38	486979	29.38	up	up	correct
BLD.US	TopBuild Corp	20240514	411.41	424.245	411.41	419.95	320751	419.95	up	up	correct
BLDR.US	Builders FirstSource Inc	20240514	166.53	170.23	165.12	169.71	1893441	169.71	up	up	correct
BLE.US	BlackRock Municipal Income Trust II	20240514	10.6	10.6	10.56	10.57	64300	10.57	down	down	correct
BLK.US	BlackRock Inc	20240514	792.52	803.31	792.1722	802.96	492227	802.96	up	up	correct
BLND.US	Blend Labs Inc.	20240514	2.79	2.95	2.765	2.93	1798484	2.93	up	up	correct
BLW.US	BlackRock Limited Duration Income Trust	20240514	13.69	13.71	13.61	13.7	115600	13.7	up	up	correct
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20240514	30.07	30.26	29.75	29.79	77770	29.79	down	down	correct
BMA.US	Banco Macro S.A	20240514	61.24	63.68	60.5425	63.15	332566	63.15	up	up	correct
BME.US	BlackRock Health Sciences Trust	20240514	39.49	39.97	39.49	39.79	62200	39.79	up	down	incorrect
BMEZ.US	BlackRock Health Sciences Trust II	20240514	14.97	15.12	14.95	14.99	208800	14.99	up	down	incorrect
BMI.US	Badger Meter Inc	20240514	194.89	195.33	191.65	194.22	186164	194.22	down	up	incorrect
BML.US	PL	20240514	22.37	22.39	22.24	22.26	12626	22.26	down	up	incorrect
BMO.US	Bank of Montreal	20240514	94.57	94.78	94.25	94.5	358995	94.5	down	up	incorrect
BMY.US	Bristol	20240514	45.38	45.715	44.525	44.71	14536550	44.71	down	up	incorrect
BNED.US	Barnes & Noble Education Inc	20240514	0.18	0.2031	0.171	0.19	4851489	0.19	up	down	incorrect
BNL.US	Broadstone Net Lease Inc	20240514	15.42	15.56	15.285	15.49	1646300	15.49	up	down	incorrect
BNS.US	The Bank of Nova Scotia	20240514	48.29	48.51	47.955	48.01	1023904	48.01	down	up	incorrect
BNY.US	BlackRock New York Municipal Income Trust	20240514	10.73	10.73	10.5	10.71	42000	10.71	down	up	incorrect
BOE.US	BlackRock Enhanced Global Dividend Trust	20240514	10.37	10.44	10.37	10.43	142400	10.43	up	down	incorrect
BOH.US	PA	20240514	16.15	16.15	15.9745	16.05	5646	16.05	down	up	incorrect
BOOT.US	Boot Barn Holdings Inc	20240514	107.5	108.89	105.13	107.03	1794742	107.03	down	down	correct
BORR.US	Borr Drilling Limited	20240514	5.81	5.89	5.76	5.79	1368200	5.79	down	down	correct
BOX.US	Box Inc	20240514	26.76	26.94	26.6	26.68	1007832	26.68	down	down	correct
BP.US	BP p.l.c	20240514	38.14	38.16	37.78	37.96	5925274	37.5215	down	down	correct
BPT.US	BP Prudhoe Bay Royalty Trust	20240514	2.18	2.3	2.18	2.28	174672	2.28	up	up	correct
BQ.US	Boqii Holding Limited	20240514	0.34	0.378	0.325	0.35	352000	0.35	up	up	correct
BR.US	Broadridge Financial Solutions Inc	20240514	198.34	200.735	198.025	199.87	502014	199.87	up	up	correct
BRBR.US	BellRing Brands Inc	20240514	59.93	60.55	59.68	59.89	1018045	59.89	down	down	correct
BRC.US	Brady Corporation	20240514	60.56	61.145	60.11	60.86	187791	60.86	up	up	correct
BRDG.US	Bridge Investment Group Holdings Inc	20240514	7.32	7.57	7.1884	7.4	302128	7.4	up	up	correct
BRFS.US	BRF S.A	20240514	3.56	3.65	3.5402	3.59	1737593	3.59	up	up	correct
BRK.US	B	20240514	410.45	411.56	408.17	410.24	2672400	410.24	down	down	correct
BRO.US	Brown & Brown Inc	20240514	87.41	88.51	87.07	88.45	1540002	88.45	up	up	correct
BROS.US	Dutch Bros Inc.	20240514	35.45	36.32	35.04	36.07	4302014	36.07	up	down	incorrect
BRSP.US	Brightspire Capital Inc	20240514	6.16	6.27	6.11	6.2	547879	6.2	up	down	incorrect
BRT.US	BRT Apartments Corp	20240514	17.68	17.9178	17.39	17.78	26780	17.78	up	down	incorrect
BRW.US	Voya Prime Rate Trust	20240514	7.25	7.3	7.24	7.3	117800	7.3	up	down	incorrect
BRX.US	Brixmor Property Group Inc	20240514	22.24	22.26	21.95	22.18	2806319	22.18	down	up	incorrect
BSAC.US	Banco Santander	20240514	19.17	19.6	19.17	19.57	252372	19.57	up	down	incorrect
BSBR.US	Banco Santander (Brasil) S.A	20240514	5.54	5.59	5.54	5.58	316791	5.58	up	down	incorrect
BSIG.US	BrightSphere Investment Group Inc	20240514	22.78	23.01	22.71	22.96	274991	22.96	up	down	incorrect
BSM.US	Black Stone Minerals L.P	20240514	15.62	15.9	15.62	15.71	542186	15.71	up	down	incorrect
BST.US	BlackRock Science and Technology Trust	20240514	36	36.425	35.89	36.27	52900	36.27	up	down	incorrect
BSTZ.US	BlackRock Science and Technology Trust II	20240514	18.08	18.3	18.02	18.25	162500	18.25	up	down	incorrect
BTA.US	BlackRock Long	20240514	10.15	10.15	10.1	10.12	30500	10.12	down	up	incorrect
BTCM.US	BIT Mining Limited	20240514	2.6	2.67	2.51	2.6	82821	2.6
BTI.US	British American Tobacco p.l.c	20240514	31.05	31.165	31	31.09	3685369	31.09	up	up	correct
BTO.US	John Hancock Financial Opportunities Fund	20240514	28.58	28.81	28.54	28.68	24100	28.68	up	up	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20240514	20.73	20.73	20.62	20.67	114600	20.67	down	down	correct
BTU.US	Peabody Energy Corporation	20240514	22.4	22.7	22.395	22.49	1583079	22.415	up	up	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20240514	10.34	10.39	10.3	10.37	250100	10.37	up	up	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20240514	22.88	22.98	22.81	22.84	39900	22.84	down	down	correct
BUR.US	Burford Capital Limited	20240514	14.3	14.495	14.015	14.14	1911780	14.14	down	down	correct
BURL.US	Burlington Stores Inc	20240514	196.53	197.58	192.6	195.88	885695	195.88	down	down	correct
BV.US	BrightView Holdings Inc	20240514	12.61	12.96	12.53	12.96	584539	12.96	up	up	correct
BVN.US	Compañía de Minas Buenaventura S.A.A	20240514	17.12	17.41	16.8	17.38	613548	17.38	up	up	correct
BW.US	PA	20240514	10.42	10.74	10.2277	10.5	34583	10.5	up	up	correct
BWA.US	BorgWarner Inc	20240514	38.06	38.23	37.31	37.59	1837200	37.59	down	down	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20240514	8.43	8.43	8.39	8.39	36100	8.39	down	down	correct
BWSN.US	BWSN	20240514	20.2	20.855	20.03	20.37	38800	20.37	up	up	correct
BWXT.US	BWX Technologies Inc	20240514	88.84	89.27	87.72	89.21	370377	88.9735	up	up	correct
BX.US	The Blackstone Group Inc	20240514	122.69	126.14	122.69	125.97	2828946	125.97	up	up	correct
BXC.US	BlueLinx Holdings Inc	20240514	105.07	105.28	103.08	104.76	124487	104.76	down	down	correct
BXMT.US	Blackstone Mortgage Trust Inc	20240514	18.47	18.68	18.45	18.6	2584964	18.6	up	up	correct
BXMX.US	Nuveen S&P 500 Buy	20240514	13.18	13.18	13.1	13.16	103300	13.16	down	down	correct
BXP.US	Boston Properties Inc	20240514	63.74	64.55	63.53	64.05	1251642	64.05	up	up	correct
BXSL.US	Blackstone Secured Lending Fund	20240514	31.32	31.53	31.1	31.15	1367100	31.15	down	down	correct
BY.US	Byline Bancorp Inc	20240514	23.53	23.6	23.32	23.39	181854	23.39	down	down	correct
BYD.US	Boyd Gaming Corporation	20240514	55.04	55.2	54.09	54.98	844416	54.98	down	down	correct
BYM.US	BlackRock Municipal Income Quality Trust	20240514	11.16	11.18	11.15	11.18	19700	11.18	up	up	correct
BZH.US	Beazer Homes USA Inc	20240514	28.74	28.84	28.181	28.3	196710	28.3	down	down	correct
C.US	PN	20240514	29.45	29.49	29.39	29.43	130236	29.43	down	down	correct
CAAP.US	Corporación América Airports S.A	20240514	17.93	18.42	17.9	17.98	275359	17.98	up	up	correct
CABO.US	Cable One Inc	20240514	406.04	412.25	400.56	404.42	105350	404.42	down	down	correct
CACI.US	CACI International Inc	20240514	425.81	425.81	420.4	424	84374	424	down	down	correct
CAE.US	CAE Inc	20240514	20.99	21.195	20.95	21.1	269308	21.1	up	up	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20240514	12.68	12.68	12.57	12.59	15240	12.59	down	down	correct
CAG.US	Conagra Brands Inc	20240514	31.02	31.16	30.87	31	2733381	31	down	down	correct
CAH.US	Cardinal Health Inc	20240514	98.33	98.65	96.95	97.43	1338730	97.43	down	down	correct
CAL.US	Caleres Inc	20240514	39.12	39.12	37.91	38.32	470660	38.32	down	down	correct
CALX.US	Calix Inc	20240514	31.1	31.585	30.65	31.4	507819	31.4	up	up	correct
CANG.US	Cango Inc	20240514	1.48	1.6	1.46	1.59	40387	1.59	up	up	correct
CAPL.US	CrossAmerica Partners LP	20240514	19.12	19.54	19.01	19.47	68632	19.47	up	up	correct
CARR.US	Carrier Global Corporation	20240514	64.86	65.3	64.5	64.96	4128376	64.96	up	up	correct
CARS.US	Cars.com Inc	20240514	17.99	18.15	17.775	18.01	569400	18.01	up	up	correct
CAT.US	Caterpillar Inc	20240514	357.72	360.61	357.03	358.18	1563528	358.18	up	up	correct
CATO.US	The Cato Corporation	20240514	5.1	5.17	5.05	5.17	50690	5.17	up	up	correct
CB.US	Chubb Limited	20240514	254.44	255.185	252.59	253.16	1163757	253.16	down	down	correct
CBH.US	AllianzGI Convertible & Income 2024 Target Term Fund	20240514	8.92	8.982	8.9	8.93	57800	8.93	up	up	correct
CBRE.US	CBRE Group Inc	20240514	89	89.71	88.45	88.72	1360489	88.72	down	down	correct
CBT.US	Cabot Corporation	20240514	102.73	103.205	102.16	102.22	266357	102.22	down	down	correct
CBU.US	Community Bank System Inc	20240514	47.83	47.87	46.98	47.64	150457	47.64	down	down	correct
CBZ.US	CBIZ Inc	20240514	77.27	77.31	76.75	76.81	289802	76.81	down	down	correct
CC.US	The Chemours Company	20240514	28.91	29.08	28.67	28.96	892156	28.96	up	up	correct
CCI.US	Crown Castle International Corp. (REIT)	20240514	101.12	101.4299	100.232	101.06	1854270	101.06	down	down	correct
CCJ.US	Cameco Corporation	20240514	49.16	50.16	49	49.98	2785952	49.98	up	up	correct
CCK.US	Crown Holdings Inc	20240514	84.5	84.87	84.1	84.69	772290	84.69	up	up	correct
CCL.US	Carnival Corporation & plc	20240514	14.68	14.76	14.4125	14.52	24220000	14.52	down	down	correct
CCM.US	Concord Medical Services Holdings Limited	20240514	0.5557	0.563	0.5101	0.52	5650	0.52	down	down	correct
CCO.US	Clear Channel Outdoor Holdings Inc	20240514	1.54	1.59	1.53	1.56	1247138	1.56	up	up	correct
CCS.US	Century Communities Inc	20240514	85.87	86.13	85.25	85.87	178835	85.87
CCU.US	Compañía Cervecerías Unidas S.A	20240514	12.81	12.95	12.76	12.94	96015	12.94	up	up	correct
CDE.US	Coeur Mining Inc	20240514	5.3	5.335	5.06	5.22	6107016	5.22	down	down	correct
CDR.US	PC	20240514	12.05	12.11	11.85	11.9	6752	11.9	down	down	correct
CDRE.US	Cadre Holdings Inc.	20240514	30.19	30.61	29.62	30.44	417965	30.44	up	up	correct
CE.US	Celanese Corporation	20240514	160.96	161.935	158.77	159.71	675955	159.71	down	down	correct
CEE.US	The Central and Eastern Europe Fund Inc	20240514	10	10.15	9.96	10	17200	10
CEIX.US	CONSOL Energy Inc	20240514	87.93	88.47	86.33	87.12	386751	87.12	down	down	correct
CEM.US	ClearBridge MLP and Midstream Fund Inc	20240514	47.14	47.47	47.01	47.43	60300	47.43	up	up	correct
CEPU.US	Central Puerto S.A	20240514	10.1	10.3	9.87	10.12	206885	10.12	up	up	correct
CF.US	CF Industries Holdings Inc	20240514	73.97	74.52	73.94	74.38	1263300	74.38	up	up	correct
CFG.US	PE	20240514	20.17	20.29	20.1	20.2	46853	20.2	up	up	correct
CGA.US	China Green Agriculture Inc	20240514	2.69	2.91	2.69	2.82	1217	2.82	up	up	correct
CGAU.US	Centerra Gold Inc	20240514	6.63	6.846	6.495	6.53	705548	6.53	down	down	correct
CHCT.US	Community Healthcare Trust Incorporated	20240514	24.22	24.3	23.69	23.78	132336	23.78	down	down	correct
CHD.US	Church & Dwight Co. Inc	20240514	106.54	106.979	105.34	106.83	1215852	106.83	up	up	correct
CHE.US	Chemed Corporation	20240514	568.87	573.15	567.37	569	54879	569	up	up	correct
CHGG.US	Chegg Inc	20240514	4.63	4.8	4.605	4.68	4275653	4.68	up	up	correct
CHH.US	Choice Hotels International Inc	20240514	118.55	119.58	117.79	118.33	367957	118.33	down	down	correct
CHMI.US	PB	20240514	24.95	25.06	24.95	25.06	2552	25.06	up	up	correct
CHN.US	The China Fund Inc	20240514	11.29	11.29	11.16	11.21	60200	11.21	down	down	correct
CHT.US	Chunghwa Telecom Co. Ltd	20240514	38.75	38.75	38.53	38.62	40765	38.62	down	down	correct
CHWY.US	Chewy Inc	20240514	16.51	17.325	16.46	16.83	13711210	16.83	up	up	correct
CI.US	Cigna Corporation	20240514	348.47	351.15	345.65	346.42	1852987	346.42	down	down	correct
CIA.US	Citizens Inc	20240514	2.6	2.855	2.55	2.55	117132	2.55	down	down	correct
CIB.US	Bancolombia S.A	20240514	34.79	35.149	34.46	35.08	176257	35.08	up	up	correct
CIEN.US	Ciena Corporation	20240514	49.11	49.535	48.69	48.73	1290378	48.73	down	down	correct
CIF.US	MFS Intermediate High Income Fund	20240514	1.7	1.7	1.68	1.69	14600	1.69	down	down	correct
CIG.US	Companhia Energética de Minas Gerais	20240514	2.55	2.59	2.53	2.55	2141462	2.55
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20240514	19.14	19.24	19.1	19.18	83100	19.18	up	up	correct
CIM.US	PD	20240514	24.56	24.66	24.3	24.4409	51753	24.4409	down	down	correct
CINT.US	CI&T Inc	20240514	3.53	3.55	3.48	3.51	98109	3.51	down	down	correct
CIO.US	PA	20240514	17.94	17.94	17.94	17.94	161	17.94
CION.US	Cion Investment Corp	20240514	12.26	12.54	12.26	12.52	321745	12.52	up	up	correct
CL.US	Colgate	20240514	94.41	94.72	93.75	94.57	3971519	94.57	up	up	correct
CLB.US	Core Laboratories N.V	20240514	17.6	18.17	17.5324	18.15	600281	18.15	up	up	correct
CLDT.US	PA	20240514	20.99	21.1699	20.99	21.1699	3564	21.1699	up	up	correct
CLF.US	Cleveland	20240514	17.89	18.035	17.715	17.8	5958822	17.8	down	down	correct
CLH.US	Clean Harbors Inc	20240514	213.53	215.01	211.46	213.96	162572	213.96	up	up	correct
CLPR.US	Clipper Realty Inc	20240514	4.02	4.0799	3.92	3.98	95473	3.98	down	down	correct
CLS.US	Celestica Inc	20240514	46.52	48.35	46.52	48	1992672	48	up	up	correct
CLVT.US	PA	20240514	24.89	25.16	24.54	25.16	202490	25.16	up	up	correct
CLW.US	Clearwater Paper Corporation	20240514	50.5	50.85	49.57	49.82	171285	49.82	down	down	correct
CLX.US	The Clorox Company	20240514	141.18	141.69	137.8601	138.55	1263679	138.55	down	down	correct
CM.US	Canadian Imperial Bank of Commerce	20240514	49.46	49.67	48.975	49	845061	49	down	down	correct
CMA.US	Comerica Incorporated	20240514	53.73	54.09	53.35	54	1224571	54	up	up	correct
CMC.US	Commercial Metals Company	20240514	57.98	57.99	57.32	57.68	466876	57.68	down	down	correct
CMCM.US	Cheetah Mobile Inc	20240514	4.35	4.35	4.06	4.18	13821	4.18	down	down	correct
CMG.US	Chipotle Mexican Grill Inc	20240514	3183	3198	3171.42	3176.67	154953	3176.67	down	down	correct
CMI.US	Cummins Inc	20240514	293.28	295.98	293.18	295.18	832895	295.18	up	up	correct
CMP.US	Compass Minerals International Inc	20240514	12.77	13.23	12.51	12.67	569516	12.67	down	up	incorrect
CMRE.US	PE	20240514	26.355	26.55	26.355	26.4337	2485	26.4337	up	down	incorrect
CMS.US	PC	20240514	18.87	18.8943	18.64	18.71	10803	18.71	down	up	incorrect
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20240514	23.38	23.5	23.36	23.468	9900	23.468	up	down	incorrect
CMSC.US	CMS Energy Corp	20240514	24.235	24.35	24.16	24.22	22805	24.22	down	up	incorrect
CMSD.US	CMS Energy Corp	20240514	24.5	24.63	24.4	24.45	44300	24.0873	down	up	incorrect
CMTG.US	Claros Mortgage Trust Inc.	20240514	8.45	8.94	8.45	8.81	498219	8.81	up	down	incorrect
CMU.US	MFS High Yield Municipal Trust	20240514	3.31	3.31	3.28	3.29	41900	3.29	down	up	incorrect
CNA.US	CNA Financial Corporation	20240514	44.87	44.93	44.46	44.64	202885	44.2038	down	up	incorrect
CNC.US	Centene Corporation	20240514	77.36	77.55	76.545	76.87	3310569	76.87	down	up	incorrect
CNF.US	CNFinance Holdings Limited	20240514	1.679	1.68	1.67	1.68	1385	1.68	up	down	incorrect
CNHI.US	CNH Industrial N.V	20240514	11.63	11.91	11.63	11.77	7490325	11.77	up	down	incorrect
CNI.US	Canadian National Railway Company	20240514	126.7	127.37	125.86	126.42	790539	126.42	down	up	incorrect
CNK.US	Cinemark Holdings Inc	20240514	18.51	19.31	18.16	18.78	6292624	18.78	up	down	incorrect
CNM.US	Core & Main Inc	20240514	59.05	59.93	58.21	59.66	1381136	59.66	up	down	incorrect
CNMD.US	CONMED Corporation	20240514	73.51	75.25	71.35	72.47	493808	72.47	down	down	correct
CNNE.US	Cannae Holdings Inc	20240514	20.99	21.2	20.58	20.92	402935	20.92	down	down	correct
CNO.US	PA	20240514	20.0192	20.0192	19.79	19.79	2526	19.79	down	down	correct
CNP.US	CenterPoint Energy Inc	20240514	29.82	29.87	29.54	29.68	3089984	29.48	down	down	correct
CNQ.US	Canadian Natural Resources Limited	20240514	76.5	76.83	75.54	75.87	2428173	75.87	down	down	correct
CNS.US	Cohen & Steers Inc	20240514	71.51	72.26	71.23	71.88	178047	71.88	up	up	correct
CNX.US	CNX Resources Corporation	20240514	23.52	24.21	23.52	24.19	3389236	24.19	up	down	incorrect
CODI.US	PC	20240514	24.57	24.9505	24.57	24.7	4583	24.7	up	down	incorrect
COE.US	China Online Education Group	20240514	6.9	6.9	6.38	6.6	2144	6.6	down	up	incorrect
COF.US	PL	20240514	17.42	17.435	17.27	17.32	30541	17.0518	down	up	incorrect
COLD.US	Americold Realty Trust	20240514	23.91	24.1	23.635	24.08	2488911	24.08	up	down	incorrect
COMP.US	Compass Inc	20240514	4.21	4.42	4.19	4.32	6330504	4.32	up	down	incorrect
COO.US	The Cooper Companies Inc	20240514	94.25	96.71	94.165	95.96	1081446	95.96	up	down	incorrect
COOK.US	Traeger Inc	20240514	2.33	2.38	2.27	2.33	194880	2.33
COP.US	ConocoPhillips	20240514	121.53	122.17	120.43	121.04	6144949	121.04	down	up	incorrect
COR.US	CoreSite Realty Corporation	20240514	223.18	223.71	220.68	221.94	1522222	221.94	down	up	incorrect
COTY.US	Coty Inc	20240514	11.31	11.31	10.89	10.95	4402378	10.95	down	up	incorrect
COUR.US	Coursera Inc	20240514	8.8	8.905	8.75	8.83	2379597	8.83	up	down	incorrect
CP.US	Canadian Pacific Railway Limited	20240514	82.23	82.675	80.65	81.24	2702827	81.24	down	down	correct
CPA.US	Copa Holdings S.A	20240514	106.44	107.48	106.01	107.42	278837	107.42	up	up	correct
CPAC.US	Cementos Pacasmayo S.A.A	20240514	5.46	5.5044	5.45	5.5	10824	5.5	up	up	correct
CPB.US	Campbell Soup Company	20240514	46.36	46.82	46	46.01	2300251	46.01	down	down	correct
CPF.US	Central Pacific Financial Corp	20240514	21.39	21.44	21.121	21.28	65627	21.28	down	down	correct
CPK.US	Chesapeake Utilities Corporation	20240514	112.2	112.2	110.52	110.75	68676	110.75	down	down	correct
CPNG.US	Coupang Inc	20240514	22.1	22.4	21.995	22.25	6670350	22.25	up	up	correct
CPRI.US	Capri Holdings Limited	20240514	36.2	36.24	35.69	36.2	630776	36.2
CPS.US	Cooper	20240514	15.12	15.2846	14.63	14.72	101211	14.72	down	down	correct
CPT.US	Camden Property Trust	20240514	107.31	107.73	106.39	106.91	606545	106.91	down	down	correct
CR.US	Crane Co	20240514	142.97	145.515	141.895	145.31	231721	145.31	up	up	correct
CRC.US	California Resources Corp	20240514	48.25	48.59	47.14	47.87	1051503	47.87	down	down	correct
CRD.US	B	20240514	8.61	8.94	8.61	8.85	9500	8.85	up	up	correct
CRH.US	CRH plc	20240514	81.73	83.32	81.66	82.55	7262567	82.55	up	up	correct
CRI.US	Carter's Inc	20240514	71.68	72.11	70.03	70.2	458055	70.2	down	down	correct
CRK.US	Comstock Resources Inc	20240514	10.49	10.955	10.47	10.73	4312588	10.73	up	up	correct
CRL.US	Charles River Laboratories International Inc	20240514	230.31	233.17	227.51	232.82	502307	232.82	up	up	correct
CRM.US	salesforce.com inc	20240514	276.96	278.86	275.04	276.8	3056843	276.8	down	down	correct
CRS.US	Carpenter Technology Corporation	20240514	104.85	106.34	103.18	105.88	496205	105.88	up	up	correct
CRT.US	Cross Timbers Royalty Trust	20240514	14.14	14.14	13.8	13.95	27569	13.95	down	down	correct
CSL.US	Carlisle Companies Incorporated	20240514	415.39	420.32	412.37	418.92	319847	418.0621	up	up	correct
CSR.US	PC	20240514	23.8	23.84	23.7999	23.7999	7091	23.7999	down	down	correct
CSTM.US	Constellium SE	20240514	20.55	20.59	19.94	20.02	591025	20.02	down	down	correct
CSV.US	Carriage Services Inc	20240514	26.91	27.24	26.285	26.54	100811	26.54	down	down	correct
CTA.US	PB	20240514	70.47	70.5	69.9628	70.27	4939	70.27	down	down	correct
CTBB.US	Qwest Corp. NT	20240514	9.851	10	9.8	9.8	29300	9.8	down	down	correct
CTDD.US	Qwest Corp. 6.75% NT 57	20240514	10	10.12	9.96	9.98	18995	9.98	down	down	correct
CTLT.US	Catalent Inc	20240514	55.9	56	55.47	55.52	1151790	55.52	down	down	correct
CTO.US	PA	20240514	20.9	21.06	20.75	20.75	1673	20.75	down	down	correct
CTOS.US	Custom Truck One Source Inc	20240514	4.6	4.71	4.58	4.6	657369	4.6
CTR.US	ClearBridge MLP and Midstream Total Return Fund Inc	20240514	42.92	42.95	42.55	42.83	20400	42.83	down	down	correct
CTRA.US	Coterra Energy Inc	20240514	28.15	28.18	27.84	28.16	4312477	27.95	up	up	correct
CTS.US	CTS Corporation	20240514	52.28	52.28	51.05	51.1	89413	51.1	down	down	correct
CTVA.US	Corteva Inc	20240514	57.66	57.94	57.21	57.55	3897982	57.55	down	down	correct
CUBB.US	Customers Bancorp Inc	20240514	19.2	19.3	19.084	19.19	2800	19.19	down	down	correct
CUBE.US	CubeSmart	20240514	42.67	43.13	42.445	42.55	1337284	42.55	down	down	correct
CUBI.US	PF	20240514	25.5499	25.5499	25.4384	25.47	2153	25.47	down	down	correct
CUK.US	Carnival Corporation & plc	20240514	13.39	13.48	13.18	13.3	1413273	13.3	down	down	correct
CULP.US	Culp Inc	20240514	4.4	4.49	4.36	4.39	28523	4.39	down	down	correct
CURV.US	Torrid Holdings Inc.	20240514	5.88	5.99	5.58	5.88	82766	5.88
CUZ.US	Cousins Properties Incorporated	20240514	24.09	24.215	23.83	24.06	1392494	24.06	down	down	correct
CVEO.US	Civeo Corporation	20240514	25.02	25.02	24.74	24.75	45658	24.75	down	down	correct
CVI.US	CVR Energy Inc	20240514	28.44	28.97	28.3	28.89	1083863	28.89	up	up	correct
CVNA.US	Carvana Co	20240514	121.54	124.62	118.37	120.95	4131770	120.95	down	down	correct
CVS.US	CVS Health Corporation	20240514	56.69	57.1024	55.2	56	15410680	56	down	down	correct
CVX.US	Chevron Corporation	20240514	164.34	165.2	163.02	163.61	4923968	161.9744	down	down	correct
CW.US	Curtiss	20240514	273.11	274.675	271.92	274.48	157317	274.48	up	up	correct
CWAN.US	Clearwater Analytics Holdings Inc.	20240514	18.55	18.97	18.5	18.95	891340	18.95	up	up	correct
CWEN.US	Clearway Energy Inc	20240514	27.21	27.75	27.21	27.47	1011121	27.47	up	down	incorrect
CWH.US	Camping World Holdings Inc	20240514	22.77	23.09	22.1	22.18	703500	22.18	down	up	incorrect
CWK.US	Cushman & Wakefield plc	20240514	10.81	11.05	10.72	10.88	1922909	10.88	up	down	incorrect
CWT.US	California Water Service Group	20240514	53.21	53.82	52.66	52.92	352581	52.92	down	up	incorrect
CX.US	CEMEX S.A.B. de C.V	20240514	7.86	7.945	7.81	7.91	7437107	7.91	up	down	incorrect
CXE.US	MFS High Income Municipal Trust	20240514	3.61	3.62	3.56	3.58	67600	3.58	down	up	incorrect
CXH.US	MFS Investment Grade Municipal Trust	20240514	7.5	7.54	7.5	7.5	18100	7.5
CXM.US	Sprinklr Inc.	20240514	12.32	12.34	12.22	12.26	1273326	12.26	down	up	incorrect
CXW.US	CoreCivic Inc	20240514	15.42	15.42	15	15.15	785109	15.15	down	up	incorrect
CYD.US	China Yuchai International Limited	20240514	8.23	8.33	8.23	8.23	6427	8.23
CYH.US	Community Health Systems Inc	20240514	3.48	3.75	3.42	3.74	2802268	3.74	up	up	correct
D.US	Dominion Energy Inc	20240514	53.32	53.36	52.67	52.84	3459708	52.84	down	down	correct
DAC.US	Danaos Corporation	20240514	83.5	84.68	82.6515	84.58	120198	84.58	up	up	correct
DAL.US	Delta Air Lines Inc	20240514	53.43	53.51	52.94	53.06	5549624	53.06	down	down	correct
DAN.US	Dana Incorporated	20240514	13.81	13.97	13.695	13.93	1151235	13.93	up	up	correct
DAO.US	Youdao Inc	20240514	3.77	4.03	3.71	3.94	87536	3.94	up	up	correct
DAR.US	Darling Ingredients Inc	20240514	47.27	47.28	43.89	44.78	3124064	44.78	down	down	correct
DASH.US	DoorDash Inc	20240514	116.345	117.96	114.5	114.68	4910268	114.68	down	down	correct
DAVA.US	Endava plc	20240514	31.17	31.37	29.94	29.98	399858	29.98	down	down	correct
DB.US	Deutsche Bank Aktiengesellschaft	20240514	17.26	17.45	17.2	17.45	1514214	16.9529	up	up	correct
DBD.US	Diebold Nixdorf Incorporated	20240514	42.7	42.73	42.07	42.52	151000	42.52	down	down	correct
DBI.US	Designer Brands Inc	20240514	9.8	9.99	9.24	9.46	2697662	9.46	down	down	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20240514	15.19	15.2311	15.18	15.1801	33935	15.0701	down	down	correct
DBRG.US	PJ	20240514	23	23.1013	22.6155	22.6155	3652	22.6155	down	down	correct
DCF.US	BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc	20240514	8.62	8.63	8.58	8.63	15816	8.63	up	up	correct
DCI.US	Donaldson Company Inc	20240514	74.89	75.52	74.59	74.96	432843	74.96	up	down	incorrect
DCO.US	Ducommun Incorporated	20240514	57.18	57.92	56.36	56.74	49363	56.74	down	up	incorrect
DD.US	DuPont de Nemours Inc	20240514	79.12	79.15	78.13	78.35	1820100	78.35	down	up	incorrect
DDD.US	3D Systems Corporation	20240514	3.93	4.46	3.91	3.96	3453266	3.96	up	down	incorrect
DDL.US	Dingdong (Cayman) Limited	20240514	1.85	1.94	1.77	1.8	1104379	1.8	down	down	correct
DDS.US	Dillard's Inc	20240514	456.5	458.825	443.83	458.75	137817	458.75	up	up	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20240514	25.8	25.81	25.68	25.71	9200	25.71	down	down	correct
DE.US	Deere & Company	20240514	410	417.465	410	412.78	1765968	412.78	up	up	correct
DEA.US	Easterly Government Properties Inc	20240514	12.16	12.25	12.12	12.18	517537	12.18	up	up	correct
DECK.US	Deckers Outdoor Corporation	20240514	861.3	886.695	856.83	882.45	354770	882.45	up	up	correct
DEI.US	Douglas Emmett Inc	20240514	14.7	15.02	14.64	14.97	1858280	14.97	up	up	correct
DELL.US	Dell Technologies Inc	20240514	129.49	134.69	128.6	134.12	4175759	134.12	up	up	correct
DEO.US	Diageo plc	20240514	143.92	144.27	142.43	143.64	511000	143.64	down	down	correct
DESP.US	Despegar.com Corp	20240514	12.12	12.28	11.92	12.14	561642	12.14	up	up	correct
DFIN.US	Donnelley Financial Solutions Inc	20240514	62.08	62.08	61.09	61.32	211908	61.32	down	down	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20240514	18.67	18.71	18.65	18.66	31900	18.66	down	down	correct
DFS.US	Discover Financial Services	20240514	124.56	124.925	123.78	124.4	1053393	124.4	down	down	correct
DG.US	Dollar General Corporation	20240514	139.78	140.46	138.3	140.31	1905627	140.31	up	up	correct
DGX.US	Quest Diagnostics Incorporated	20240514	141.04	141.18	138.0975	139.16	741080	139.16	down	down	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20240514	2.37	2.38	2.35	2.36	378000	2.36	down	down	correct
DHI.US	D.R. Horton Inc	20240514	147.74	148.375	146.41	148	1914058	148	up	up	correct
DHT.US	DHT Holdings Inc	20240514	12.15	12.23	12.08	12.22	1901840	12.22	up	up	correct
DHX.US	DHI Group Inc	20240514	2.47	2.54	2.45	2.47	129535	2.47
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20240514	14.24	14.37	14.24	14.28	62300	14.28	up	up	correct
DIN.US	Dine Brands Global Inc	20240514	44.58	45.535	44.27	45	370836	45	up	up	correct
DIS.US	The Walt Disney Company	20240514	105.3	105.99	104.95	105.35	11278420	105.35	up	up	correct
DK.US	Delek US Holdings Inc	20240514	27.29	27.81	26.96	27.8	556183	27.5511	up	up	correct
DKL.US	Delek Logistics Partners LP	20240514	38.89	39	38.65	39	73960	39	up	up	correct
DKS.US	DICK'S Sporting Goods Inc	20240514	196.48	200.57	195.925	200.49	859253	200.49	up	up	correct
DLB.US	Dolby Laboratories Inc	20240514	82.68	82.87	81.83	82.57	533842	82.57	down	down	correct
DLNG.US	PB	20240514	25.88	25.88	25.51	25.63	6380	25.63	down	down	correct
DLR.US	PL	20240514	21.61	21.8	21.405	21.405	16525	21.405	down	down	correct
DLX.US	Deluxe Corporation	20240514	23.42	23.91	23.2828	23.65	325583	23.3472	up	up	correct
DLY.US	DoubleLine Yield Opportunities Fund Common Shares of Beneficial Interest	20240514	15.97	15.98	15.9	15.94	112000	15.823	down	down	correct
DM.US	Desktop Metal Inc	20240514	0.65	0.7	0.621	0.6653	5636962	0.6653	up	up	correct
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20240514	10.25	10.25	10.23	10.24	61800	10.2101	down	down	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20240514	11.74	11.77	11.63	11.64	55400	11.64	down	down	correct
DNA.US	Ginkgo Bioworks Holdings	20240514	0.8281	0.9645	0.8177	0.8628	72411211	0.8628	up	up	correct
DNB.US	Dun & Bradstreet Holdings Inc	20240514	10.68	10.7	10.51	10.67	3753997	10.67	down	down	correct
DNOW.US	NOW Inc	20240514	13.78	13.86	13.265	13.71	1324556	13.71	down	down	correct
DNP.US	DNP Select Income Fund Inc	20240514	8.96	9.02	8.6	8.79	3047800	8.79	down	down	correct
DOC.US	Physicians Realty Trust	20240514	19.77	19.95	19.7	19.82	3672000	19.82	up	up	correct
DOCN.US	DigitalOcean Holdings Inc	20240514	38.15	40.29	38.04	39.4	2706646	39.4	up	up	correct
DOCS.US	Doximity Inc.	20240514	23.3	24.26	23.3	23.51	1828874	23.51	up	up	correct
DOLE.US	Dole plc	20240514	12.35	12.36	12.2	12.26	1172376	12.26	down	down	correct
DOMA.US	Doma Holdings Inc	20240514	6.04	6.08	6.0201	6.06	16427	6.06	up	up	correct
DOOR.US	Masonite International Corporation	20240514	132.79	132.89	132.75	132.84	1078424	132.84	up	up	correct
DOV.US	Dover Corporation	20240514	185	185.465	183.205	183.71	839971	183.71	down	down	correct
DOW.US	Dow Inc	20240514	59.56	59.94	59.515	59.65	3516821	59.65	up	up	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20240514	9.95	10.01	9.92	9.98	95800	9.98	up	up	correct
DPZ.US	Domino's Pizza Inc	20240514	511.04	514.1	503.03	510.71	411374	510.71	down	down	correct
DQ.US	Daqo New Energy Corp	20240514	19.09	19.505	18.83	19.26	592944	19.26	up	up	correct
DRD.US	DRDGOLD Limited	20240514	8.64	8.6958	8.56	8.63	121217	8.63	down	down	correct
DRH.US	PA	20240514	25.46	25.46	25.35	25.41	54194	25.41	down	down	correct
DRI.US	Darden Restaurants Inc	20240514	150.19	151.46	148.03	148.94	1119786	148.94	down	down	correct
DRQ.US	Dril	20240514	19.13	19.43	18.91	19.23	332364	19.23	up	up	correct
DSL.US	DoubleLine Income Solutions Fund	20240514	12.7	12.75	12.66	12.68	383600	12.57	down	down	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20240514	5.73	5.73	5.7	5.7	92300	5.7	down	down	correct
DSU.US	BlackRock Debt Strategies Fund Inc	20240514	10.94	10.96	10.93	10.95	104500	10.95	up	up	correct
DSX.US	PB	20240514	26.4	26.5	26.4	26.49	480	26.49	up	up	correct
DT.US	Dynatrace Inc	20240514	45.7	46.46	45.645	46.43	5914252	46.43	up	up	correct
DTB.US	DTB	20240514	19.45	19.45	19.31	19.31	14600	19.31	down	down	correct
DTC.US	Solo Brands Inc.	20240514	2.01	2.1	2	2.01	231920	2.01
DTE.US	DTE Energy Company	20240514	115.89	115.93	114.17	114.78	723586	114.78	down	down	correct
DTF.US	DTF Tax	20240514	10.87	10.88	10.85	10.88	6400	10.88	up	up	correct
DTM.US	DT Midstream Inc	20240514	64.83	66.08	64.56	65.97	464955	65.97	up	up	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20240514	23.08	23.2	22.99	23.14	40800	22.8158	up	up	correct
DUK.US	PA	20240514	24.98	25.14	24.98	25.1	46474	24.7425	up	up	correct
DUKB.US	Duke Energy Corp	20240514	24.13	24.25	24.04	24.04	19400	24.04	down	down	correct
DV.US	DoubleVerify Holdings Inc	20240514	19.4	19.89	18.82	18.88	3794181	18.88	down	down	correct
DVA.US	DaVita Inc	20240514	136.94	137.14	135.7075	137.01	595428	137.01	up	up	correct
DVN.US	Devon Energy Corporation	20240514	50	50.13	49.54	49.83	4435500	49.83	down	down	correct
DX.US	PC	20240514	24.51	24.69	24.5	24.575	8064	24.575	up	up	correct
DXC.US	DXC Technology Company	20240514	19.79	19.88	19.63	19.8	1498762	19.8	up	up	correct
DY.US	Dycom Industries Inc	20240514	151.31	151.86	149.205	149.77	238476	149.77	down	down	correct
E.US	Eni S.p.A	20240514	32.85	32.94	32.67	32.69	284110	32.69	down	down	correct
EAF.US	GrafTech International Ltd	20240514	1.86	1.9	1.82	1.85	3154353	1.85	down	down	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20240514	21.56	21.67	21.46	21.55	26605	21.55	down	down	correct
EARN.US	Ellington Residential Mortgage REIT	20240514	7.18	7.23	7.1311	7.17	181900	7.17	down	down	correct
EAT.US	Brinker International Inc	20240514	61.82	63.8	61.82	62.39	1681684	62.39	up	up	correct
EB.US	Eventbrite Inc	20240514	5.58	5.62	5.275	5.33	1083597	5.33	down	down	correct
EBF.US	Ennis Inc	20240514	20.71	20.72	20.58	20.65	66675	20.65	down	down	correct
EBR.US	Centrais Elétricas Brasileiras S.A.	20240514	7.4	7.53	7.39	7.47	1143629	7.47	up	up	correct
EBS.US	Emergent BioSolutions Inc	20240514	5.33	5.6	5.03	5.08	3386322	5.08	down	down	correct
EC.US	Ecopetrol S.A	20240514	11.62	12.1	11.61	12.09	2381044	12.09	up	up	correct
ECAT.US	BlackRock ESG Capital Allocation Trust	20240514	16.7	16.749	16.57	16.65	236300	16.65	down	down	correct
ECC.US	Eagle Point Credit Company Inc	20240514	10.15	10.15	10.12	10.13	603700	10.13	down	down	correct
ECCC.US	Eagle Point Credit Company Inc	20240514	22.4	22.44	22.31	22.44	3300	22.44	up	up	correct
ECCW.US	ECCW	20240514	24.1	24.1521	23.85	24.1521	1295	24.1521	up	up	correct
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20240514	24.33	24.33	24.18	24.266	3800	24.266	down	down	correct
ECL.US	Ecolab Inc	20240514	231.22	232.69	230.8	231.9	861019	231.9	up	up	correct
ECVT.US	Ecovyst Inc	20240514	9.72	9.765	9.455	9.57	654204	9.57	down	down	correct
ED.US	Consolidated Edison Inc	20240514	97.3	97.43	96.02	96.64	1723445	96.64	down	down	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20240514	4.64	4.68	4.64	4.67	336600	4.67	up	up	correct
EDF.US	Stone Harbor Emerging Markets Income Fund	20240514	5.42	5.42	5.37	5.39	77600	5.39	down	down	correct
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20240514	19.01	19.54	18.5	19.09	90203	19.09	up	up	correct
EDR.US	Endeavor Group Holdings Inc	20240514	26.48	26.55	26.46	26.54	2124733	26.54	up	up	correct
EDU.US	New Oriental Education & Technology Group Inc	20240514	88	89.33	87.525	88.62	1022001	88.62	up	up	correct
EEA.US	The European Equity Fund Inc	20240514	9.08	9.23	9.08	9.23	2820	9.23	up	up	correct
EEX.US	Emerald Holding Inc	20240514	6.01	6.04	5.86	5.9	47974	5.9	down	down	correct
EFC.US	PA	20240514	24.26	24.35	24.26	24.26	2636	24.26
EFR.US	Eaton Vance Senior Floating	20240514	13.16	13.2	13.07	13.14	149700	13.14	down	down	correct
EFT.US	Eaton Vance Floating	20240514	13.44	13.53	13.41	13.52	147000	13.52	up	up	correct
EFX.US	Equifax Inc	20240514	247.26	249.96	245.57	247.37	893198	247.37	up	up	correct
EGF.US	BlackRock Enhanced Government Fund Inc	20240514	9.2291	9.2291	9.22	9.22	1162	9.22	down	down	correct
EGHT.US	8x8 Inc	20240514	2.7	2.81	2.68	2.78	746016	2.78	up	up	correct
EGO.US	Eldorado Gold Corporation	20240514	15.1	15.23	14.63	14.82	1252705	14.82	down	down	correct
EGP.US	EastGroup Properties Inc	20240514	164.43	165.42	162.18	165.01	286170	165.01	up	up	correct
EGY.US	VAALCO Energy Inc	20240514	6.04	6.22	5.98	6.21	1226596	6.1486	up	up	correct
EHC.US	Encompass Health Corporation	20240514	86.64	87.04	85.86	86.85	549984	86.85	up	up	correct
EHI.US	Western Asset Global High Income Fund Inc	20240514	7.05	7.05	7.01	7.03	28800	7.03	down	down	correct
EIC.US	Eagle Point Income Company Inc	20240514	16.27	16.27	16.07	16.12	103600	16.12	down	down	correct
EICA.US	Eagle Point Income Company Inc.	20240514	23.25	23.25	23.25	23.25	92	23.25
EIG.US	Employers Holdings Inc	20240514	43.19	43.34	41.86	42.49	169233	42.49	down	down	correct
EIX.US	Edison International	20240514	75.5	75.66	74.6	74.92	1339763	74.92	down	down	correct
EL.US	The Estée Lauder Companies Inc	20240514	135.9	136.93	133.64	134.06	3701541	134.06	down	down	correct
ELAN.US	Elanco Animal Health Incorporated	20240514	17.16	17.268	16.89	17.07	3264913	17.07	down	down	correct
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20240514	21.66	21.66	21.52	21.62	8621	21.62	down	down	correct
ELF.US	e.l.f. Beauty Inc	20240514	162	163.62	158.09	161.55	1082438	161.55	down	down	correct
ELP.US	Companhia Paranaense de Energia	20240514	7.2	7.39	7.2	7.38	174972	7.38	up	up	correct
ELS.US	Equity LifeStyle Properties Inc	20240514	62.83	63.2	62.03	62.29	703114	62.29	down	down	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20240514	9.32	9.34	9.22	9.28	141000	9.28	down	down	correct
EME.US	EMCOR Group Inc	20240514	373.56	375.2	366.24	374.26	309776	374.26	up	up	correct
EMF.US	Templeton Emerging Markets Fund	20240514	12.43	12.49	12.43	12.49	9400	12.49	up	up	correct
EMN.US	Eastman Chemical Company	20240514	101.25	101.59	100.44	100.73	702601	100.73	down	down	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20240514	42.4	42.61	42.23	42.51	80100	42.51	up	up	correct
EMP.US	Entergy Mississippi Inc. 1M BD 66	20240514	21.89	22.03	21.78	22	16122	22	up	up	correct
EMR.US	Emerson Electric Co	20240514	114.64	115.015	113.9714	114.35	1514918	113.8271	down	down	correct
ENB.US	Enbridge Inc	20240514	36.92	37.22	36.7	36.99	11445130	36.99	up	up	correct
ENFN.US	Enfusion Inc.	20240514	9.25	9.3	9.01	9.26	816856	9.26	up	up	correct
ENIC.US	Enel Chile S.A	20240514	3.09	3.18	3.07	3.15	368710	3.15	up	down	incorrect
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20240514	21.49	21.49	21.49	21.49	0	21.49
ENLC.US	EnLink Midstream LLC	20240514	13.31	13.49	13.288	13.45	801807	13.45	up	down	incorrect
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20240514	23.01	23.13	22.96	22.96	2000	22.96	down	up	incorrect
ENS.US	EnerSys	20240514	97.72	98.18	96.93	98.16	240243	98.16	up	down	incorrect
ENV.US	Envestnet Inc	20240514	66.63	67.135	65.24	66.49	371496	66.49	down	up	incorrect
ENVA.US	Enova International Inc	20240514	63.31	63.9	62.44	62.51	214912	62.51	down	up	incorrect
ENZ.US	Enzo Biochem Inc	20240514	1.12	1.12	1.06	1.09	81861	1.09	down	up	incorrect
EOD.US	Wells Fargo Advantage Funds	20240514	4.77	4.78	4.74	4.75	94600	4.75	down	up	incorrect
EOG.US	EOG Resources Inc	20240514	129.43	130.18	128.7	129.43	2342331	129.43
EOI.US	Eaton Vance Enhanced Equity Income Fund	20240514	18.28	18.42	18.24	18.39	78200	18.39	up	down	incorrect
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20240514	20.42	20.69	20.42	20.69	72600	20.69	up	down	incorrect
EOT.US	Eaton Vance National Municipal Opportunities Trust	20240514	16.49	16.54	16.48	16.51	34800	16.51	up	up	correct
EP.US	PC	20240514	46.5	46.55	46.27	46.27	4042	46.27	down	down	correct
EPAC.US	Enerpac Tool Group Corp	20240514	38	38.06	37.33	37.39	219030	37.39	down	down	correct
EPAM.US	EPAM Systems Inc	20240514	193.15	194.03	186.52	187.05	1241743	187.05	down	down	correct
EPC.US	Edgewell Personal Care Company	20240514	40.91	41.24	40.71	41.14	287540	41.14	up	up	correct
EPD.US	Enterprise Products Partners L.P	20240514	28.9	29.06	28.65	28.95	5637203	28.95	up	up	correct
EPR.US	PG	20240514	19.72	19.99	19.72	19.92	17737	19.92	up	up	correct
EPRT.US	Essential Properties Realty Trust Inc	20240514	27.51	27.59	27.085	27.1	1161779	27.1	down	down	correct
EQC.US	PD	20240514	24.9	24.95	24.8	24.8	4282	24.8	down	down	correct
EQH.US	PC	20240514	18	18.04	17.73	17.86	13330	17.86	down	down	correct
EQNR.US	Equinor ASA	20240514	28.7	28.77	28.52	28.72	1941189	28.37	up	up	correct
EQR.US	Equity Residential	20240514	66.97	67.46	66.75	67.39	1176088	67.39	up	up	correct
EQS.US	Equus Total Return Inc	20240514	1.48	1.48	1.43	1.48	2975	1.48
EQT.US	EQT Corporation	20240514	40	40.74	39.805	40.71	4554079	40.71	up	down	incorrect
ERF.US	Enerplus Corporation	20240514	19.98	20.23	19.96	20.19	4432101	20.19	up	down	incorrect
ERJ.US	Embraer S.A	20240514	26.78	28.855	26.665	28.85	5496116	28.85	up	down	incorrect
ES.US	Eversource Energy	20240514	61.88	61.9901	60.86	60.9	1767533	60.185	down	up	incorrect
ESE.US	ESCO Technologies Inc	20240514	106.22	106.22	104.27	104.99	123492	104.99	down	up	incorrect
ESI.US	Element Solutions Inc	20240514	23.9	23.92	23.585	23.69	1043335	23.69	down	up	incorrect
ESNT.US	Essent Group Ltd	20240514	56.61	56.61	55.65	56.17	555452	56.17	down	up	incorrect
ESRT.US	Empire State Realty Trust Inc	20240514	9.86	9.91	9.71	9.71	1803581	9.71	down	up	incorrect
ESS.US	Essex Property Trust Inc	20240514	263.47	265.179	260.87	264.97	365493	264.97	up	down	incorrect
ESTC.US	Elastic N.V	20240514	107.12	110	107.06	109.31	1178998	109.31	up	down	incorrect
ETB.US	Eaton Vance Tax	20240514	13.61	13.64	13.53	13.64	53800	13.64	up	up	correct
ETD.US	Ethan Allen Interiors Inc	20240514	30.49	30.49	29.89	29.94	133859	29.94	down	down	correct
ETG.US	Eaton Vance Tax	20240514	18.23	18.31	18.2	18.29	76400	18.29	up	up	correct
ETI.US	P	20240514	23.19	23.19	23.19	23.19	0	23.19
ETJ.US	Eaton Vance Risk	20240514	8.44	8.49	8.43	8.48	91300	8.48	up	up	correct
ETN.US	Eaton Corporation plc	20240514	326.16	331.37	321.97	330.45	1588237	330.45	up	up	correct
ETO.US	Eaton Vance Tax	20240514	25.1	25.37	25.09	25.18	17300	25.18	up	up	correct
ETR.US	Entergy Corporation	20240514	112.2	112.4631	111.03	111.3	1295565	111.3	down	down	correct
ETRN.US	Equitrans Midstream Corporation	20240514	13.39	13.76	13.39	13.75	2465354	13.75	up	up	correct
ETV.US	Eaton Vance Tax	20240514	13.1	13.13	13.07	13.13	124600	13.13	up	up	correct
ETW.US	Eaton Vance Tax	20240514	8.15	8.16	8.13	8.16	168400	8.16	up	up	correct
ETWO.US	E2open Parent Holdings Inc	20240514	4.95	5.03	4.89	4.97	3242333	4.97	up	up	correct
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20240514	18.38	18.41	18.33	18.33	5700	18.33	down	down	correct
ETY.US	Eaton Vance Tax	20240514	13.44	13.5	13.38	13.5	113523	13.5	up	up	correct
EURN.US	Euronav NV	20240514	19.67	20.19	19.66	20.17	399764	20.17	up	up	correct
EVA.US	Enviva Partners LP	20240514	0.5437	0.6	0.5437	0.5899	723174	0.5899	up	up	correct
EVC.US	Entravision Communications Corporation	20240514	2.23	2.32	2.23	2.28	550539	2.28	up	up	correct
EVF.US	Eaton Vance Senior Income Trust	20240514	6.4	6.4	6.36	6.39	80000	6.39	down	down	correct
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20240514	10.81	10.82	10.74	10.75	9400	10.75	down	down	correct
EVH.US	Evolent Health Inc	20240514	24.25	24.58	23.81	23.85	1624040	23.85	down	down	correct
EVN.US	Eaton Vance Municipal Income Trust	20240514	10.05	10.06	10	10	57300	10	down	down	correct
EVR.US	Evercore Inc	20240514	196.64	197.49	195.47	195.86	173450	195.86	down	down	correct
EVRG.US	Evergy Inc	20240514	56.3	56.34	55.15	55.3	2419012	54.6614	down	down	correct
EVRI.US	Everi Holdings Inc	20240514	7.66	7.9	7.58	7.6	1101462	7.6	down	down	correct
EVT.US	Eaton Vance Tax	20240514	23.75	23.82	23.7	23.75	70900	23.75
EVTC.US	EVERTEC Inc	20240514	37.81	38.07	37.38	37.66	196189	37.66	down	down	correct
EW.US	Edwards Lifesciences Corporation	20240514	85.84	86.555	85.16	86.46	2127401	86.46	up	up	correct
EXG.US	Eaton Vance Tax	20240514	8.28	8.32	8.28	8.29	224300	8.29	up	up	correct
EXK.US	Endeavour Silver Corp	20240514	3.32	3.4	3.23	3.33	5558016	3.33	up	up	correct
EXP.US	Eagle Materials Inc	20240514	267.56	268.95	265.84	268.7	136726	268.7	up	up	correct
EXR.US	Extra Space Storage Inc	20240514	149.24	151.17	148.18	148.65	720353	148.65	down	down	correct
F.US	PC	20240514	24.0193	24.1284	23.9	23.9	27927	23.5298	down	down	correct
FAF.US	First American Financial Corporation	20240514	56.48	56.75	55.85	56.17	347955	56.17	down	down	correct
FBK.US	FB Financial Corporation	20240514	38.84	38.84	38.41	38.57	62860	38.57	down	down	correct
FBP.US	First BanCorp	20240514	18.25	18.34	18.02	18.33	535594	18.33	up	up	correct
FC.US	Franklin Covey Co	20240514	39.11	39.3	38.6	38.64	54592	38.64	down	down	correct
FCF.US	First Commonwealth Financial Corporation	20240514	13.97	14.04	13.82	13.95	271001	13.95	down	down	correct
FCN.US	FTI Consulting Inc	20240514	223.49	223.84	219.62	220.85	162226	220.85	down	down	correct
FCPT.US	Four Corners Property Trust Inc	20240514	24.83	24.97	24.73	24.95	320503	24.95	up	up	correct
FCRX.US	FCRX	20240514	24.19	24.24	24.117	24.225	7900	24.225	up	up	correct
FCT.US	First Trust Senior Floating Rate Income Fund II	20240514	10.43	10.44	10.4	10.44	54000	10.44	up	up	correct
FCX.US	Freeport	20240514	52.33	53.655	52.33	53.48	17714090	53.48	up	up	correct
FDP.US	Fresh Del Monte Produce Inc	20240514	24.76	24.86	24.25	24.48	160652	24.23	down	up	incorrect
FDS.US	FactSet Research Systems Inc	20240514	442.32	443.07	438.03	441.51	211317	441.51	down	up	incorrect
FDX.US	FedEx Corporation	20240514	267.22	267.625	258.35	259.04	2534036	259.04	down	up	incorrect
FE.US	FirstEnergy Corp	20240514	39.96	40.02	39.61	39.84	1884328	39.84	down	up	incorrect
FEDU.US	Four Seasons Education (Cayman) Inc	20240514	9.61	9.61	9.61	9.61	10	9.61
FEI.US	First Trust MLP and Energy Income Fund	20240514	0	0	0	0	0	0
FENG.US	Phoenix New Media Limited	20240514	2.07	2.1225	2.0048	2.05	5152	2.05	down	up	incorrect
FERG.US	Ferguson plc	20240514	218.83	219.27	217.27	218.75	776276	218.75	down	up	incorrect
FET.US	Forum Energy Technologies Inc	20240514	18.33	18.76	18.33	18.54	27154	18.54	up	down	incorrect
FF.US	FutureFuel Corp	20240514	5.05	5.16	4.92	4.97	832533	4.97	down	up	incorrect
FFA.US	First Trust Enhanced Equity Income Fund	20240514	18.86	19.03	18.83	18.98	59000	18.98	up	down	incorrect
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20240514	14.55	14.58	14.46	14.48	81200	14.48	down	up	incorrect
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20240514	3.8	3.92	3.78	3.91	186300	3.91	up	up	correct
FHI.US	Federated Hermes Inc	20240514	33.07	33.07	32.41	32.67	811361	32.67	down	down	correct
FHN.US	PE	20240514	24.045	24.045	23.64	23.68	15628	23.68	down	down	correct
FICO.US	Fair Isaac Corporation	20240514	1333.12	1355.33	1324.3	1353.93	208211	1353.93	up	up	correct
FIF.US	First Trust Energy Infrastructure Fund	20240514	0	0	0	0	0	0
FIGS.US	FIGS Inc.	20240514	5.93	6.18	5.815	6	5352936	6	up	up	correct
FINS.US	Angel Oak Financial Strategies Income Term Trust	20240514	12.59	12.59	12.43	12.47	67220	12.3612	down	down	correct
FINV.US	FinVolution Group	20240514	5.14	5.17	5.085	5.16	562680	5.16	up	up	correct
FIS.US	Fidelity National Information Services Inc	20240514	76.01	76.68	75.385	76.39	3888352	76.39	up	up	correct
FIX.US	Comfort Systems USA Inc	20240514	331.75	335.68	317.7	334.32	440490	334.32	up	up	correct
FL.US	Foot Locker Inc	20240514	23.29	23.97	22.9	22.91	2714948	22.91	down	down	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20240514	15.25	15.31	15.22	15.24	12000	15.24	down	down	correct
FLNG.US	FLEX LNG Ltd	20240514	28.86	28.95	28.64	28.78	203586	28.78	down	down	correct
FLO.US	Flowers Foods Inc	20240514	25.28	25.51	25.18	25.35	1602538	25.35	up	up	correct
FLOW.US	SPX FLOW Inc	20240514	30.525	30.525	30.525	30.525	200	30.525
FLR.US	Fluor Corporation	20240514	39.18	39.18	38.43	38.75	997294	38.75	down	up	incorrect
FLS.US	Flowserve Corporation	20240514	49.44	49.57	49.1352	49.55	810361	49.55	up	down	incorrect
FLT.US	FLEETCOR Technologies Inc	20240514	287.3	288.45	279.18	283.3	682014	283.3	down	up	incorrect
FMC.US	FMC Corporation	20240514	67.56	68.12	66.18	66.27	1195245	66.27	down	up	incorrect
FMN.US	Federated Premier Municipal Income Fund	20240514	11.25	11.27	11.19	11.24	11400	11.24	down	up	incorrect
FMS.US	Fresenius Medical Care AG & Co. KGaA	20240514	22	22.225	21.83	21.98	593012	21.3575	down	up	incorrect
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20240514	121.94	122.405	120.33	120.79	524615	120.79	down	up	incorrect
FMY.US	First Trust Mortgage Income Fund	20240514	12.1	12.1	12.025	12.05	1576	12.05	down	up	incorrect
FN.US	Fabrinet	20240514	221.9	232.69	220.12	232.39	551085	232.39	up	down	incorrect
FNA.US	Paragon 28 Inc.	20240514	8.32	8.36	7.8	7.94	504849	7.94	down	up	incorrect
FND.US	Floor & Decor Holdings Inc	20240514	124.29	126.47	122.86	123.55	1312361	123.55	down	down	correct
FNF.US	Fidelity National Financial Inc	20240514	51.74	52.29	51.45	51.96	1041413	51.96	up	up	correct
FNV.US	Franco	20240514	126.8	127.21	125.8109	126.75	332568	126.75	down	down	correct
FOA.US	Finance Of America Companies Inc	20240514	0.6713	0.6713	0.5901	0.6	249776	0.6	down	down	correct
FOF.US	Cohen & Steers Closed	20240514	11.65	11.698	11.62	11.62	47457	11.62	down	down	correct
FOR.US	Forestar Group Inc	20240514	34.07	34.095	33.505	33.64	130287	33.64	down	down	correct
FOUR.US	Shift4 Payments Inc	20240514	66	68.5	64.93	65	2152727	65	down	down	correct
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20240514	17.55	17.59	17.41	17.51	74200	17.51	down	down	correct
FPH.US	Five Point Holdings LLC	20240514	3.13	3.25	3.12	3.23	106939	3.23	up	up	correct
FPI.US	Farmland Partners Inc	20240514	11.3	11.39	11.2208	11.36	239435	11.36	up	up	correct
FPL.US	First Trust New Opportunities MLP & Energy Fund	20240514	0	0	0	0	0	0
FR.US	First Industrial Realty Trust Inc	20240514	47.84	48.11	47.45	47.92	827360	47.92	up	up	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20240514	13.24	13.28	13.21	13.26	111900	13.26	up	up	correct
FRO.US	Frontline Ltd	20240514	26.46	26.77	26.3	26.76	1096873	26.76	up	up	correct
FRT.US	PC	20240514	20.95	21.014	20.89	20.91	4846	20.91	down	down	correct
FSK.US	FS KKR Capital Corp	20240514	19.96	20.15	19.96	20.13	1802099	20.13	up	up	correct
FSLY.US	Fastly Inc	20240514	8.8	9.385	8.8	9.07	5088502	9.07	up	up	correct
FSM.US	Fortuna Silver Mines Inc	20240514	5.11	5.27	5.0921	5.25	6596114	5.25	up	up	correct
FSS.US	Federal Signal Corporation	20240514	87	87	86.02	86.77	401241	86.6509	down	down	correct
FT.US	Franklin Universal Trust	20240514	6.86	6.86	6.81	6.84	20400	6.7973	down	down	correct
FTHY.US	First Trust High Yield Opportunities 2027 Term Fund	20240514	14.26	14.316	14.21	14.31	55400	14.31	up	up	correct
FTI.US	TechnipFMC plc	20240514	26.33	26.73	26.1676	26.69	1928230	26.69	up	up	correct
FTK.US	Flotek Industries Inc	20240514	3.5	3.54	3.4	3.54	32993	3.54	up	up	correct
FTS.US	Fortis Inc	20240514	41.06	41.06	40.625	40.78	403591	40.3497	down	down	correct
FTV.US	Fortive Corporation	20240514	76.98	77.75	76.67	77.47	1223739	77.47	up	up	correct
FUBO.US	fuboTV Inc	20240514	1.56	1.62	1.44	1.46	26676279	1.46	down	down	correct
FUL.US	H.B. Fuller Company	20240514	80.09	80.64	79.79	80.44	212966	80.44	up	up	correct
FUN.US	Cedar Fair L.P	20240514	44.88	45.73	44.44	44.75	216526	44.75	down	down	correct
FVRR.US	Fiverr International Ltd	20240514	25.75	26.22	25.5135	25.96	1114202	25.96	up	up	correct
FXLV.US	F45 Training Holdings Inc.	20240514	0.15	0.2	0.15	0.15	12412	0.15
G.US	Genpact Limited	20240514	34.25	34.57	34.01	34.07	1704345	34.07	down	down	correct
GAB.US	The Gabelli Equity Trust Inc	20240514	5.47	5.49	5.43	5.49	509000	5.49	up	up	correct
GAM.US	PB	20240514	24.76	24.76	24.7	24.7	4519	24.7	down	down	correct
GATO.US	Gatos Silver Inc	20240514	10.75	10.92	10.56	10.67	359101	10.67	down	down	correct
GATX.US	GATX Corporation	20240514	136.71	136.78	134.87	136.37	132268	136.37	down	down	correct
GB.US	Global Blue Group Holding AG	20240514	5.01	5.02	4.9738	5	18477	5	down	down	correct
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20240514	15.79	15.82	15.75	15.8	52000	15.8	up	up	correct
GBX.US	The Greenbrier Companies Inc	20240514	53.69	54.1	53.34	53.95	226280	53.95	up	up	correct
GCI.US	Gannett Co Inc	20240514	3.4	3.4	3.285	3.35	814455	3.35	down	down	correct
GCO.US	Genesco Inc	20240514	27.47	27.54	26.41	26.66	119503	26.66	down	down	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20240514	3.62	3.62	3.5901	3.62	19828	3.62
GD.US	General Dynamics Corporation	20240514	293.44	294.56	292.47	294.06	655290	294.06	up	up	correct
GDDY.US	GoDaddy Inc	20240514	133.51	133.98	131.84	132.82	984312	132.82	down	down	correct
GDL.US	The GDL Fund	20240514	7.84	7.86	7.83	7.84	6000	7.84
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20240514	12.19	12.24	12.19	12.21	56400	12.21	up	down	incorrect
GDOT.US	Green Dot Corporation	20240514	10.06	10.265	9.905	10.23	747138	10.23	up	down	incorrect
GDV.US	The Gabelli Dividend & Income Trust	20240514	22.51	22.65	22.51	22.63	102000	22.52	up	down	incorrect
GE.US	General Electric Company	20240514	158.64	160.82	158.0264	160	6103457	160	up	down	incorrect
GEF.US	Greif Inc	20240514	64.61	64.68	63.6601	63.89	79272	63.89	down	up	incorrect
GEL.US	Genesis Energy L.P	20240514	12.6	12.91	12.46	12.91	331449	12.91	up	down	incorrect
GENI.US	Genius Sports Limited	20240514	5.12	5.3	5.09	5.3	1136293	5.3	up	down	incorrect
GEO.US	The GEO Group Inc	20240514	13.14	13.24	12.955	13.12	3017192	13.12	down	up	incorrect
GES.US	Guess' Inc	20240514	27.06	27.41	26.79	27.13	851370	27.13	up	down	incorrect
GF.US	The New Germany Fund Inc	20240514	8.7	8.78	8.7	8.77	25149	8.77	up	up	correct
GFF.US	Griffon Corporation	20240514	69.84	70.31	68.99	69.35	448715	69.35	down	down	correct
GFI.US	Gold Fields Limited	20240514	16.7	16.9	16.59	16.8	1694088	16.8	up	up	correct
GFL.US	GFL Environmental Inc	20240514	32.5	32.72	31.25	31.25	1016292	31.25	down	down	correct
GGB.US	Gerdau S.A	20240514	3.77	3.785	3.72	3.74	7654782	3.6882	down	down	correct
GGG.US	Graco Inc	20240514	83.59	83.715	82.9	83.13	521713	83.13	down	down	correct
GGM.US	Guggenheim Credit Allocation Fund	20240514	27.31	27.45	27.31	27.44	4600	27.44	up	up	correct
GGT.US	The Gabelli Multimedia Trust Inc	20240514	5.62	5.67	5.57	5.61	24000	5.61	down	down	correct
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20240514	11.85	11.92	11.83	11.84	8100	11.84	down	down	correct
GHC.US	Graham Holdings Company	20240514	770.39	770.39	759	764.38	21273	764.38	down	down	correct
GHG.US	GreenTree Hospitality Group Ltd	20240514	3.36	3.36	3.21	3.21	6487	3.21	down	down	correct
GHLD.US	Guild Holdings Company	20240514	14.31	14.8	14.09	14.52	6436	14.0084	up	up	correct
GHM.US	Graham Corporation	20240514	28.26	28.715	28.0399	28.24	43870	28.24	down	down	correct
GHY.US	PGIM Global High Yield Fund Inc	20240514	11.67	11.6999	11.6	11.62	79996	11.62	down	down	correct
GIB.US	CGI Inc	20240514	101.84	102.79	101.29	102.34	141312	102.34	up	up	correct
GIC.US	Global Industrial Company	20240514	34.93	34.93	34.3	34.58	77798	34.58	down	down	correct
GIL.US	Gildan Activewear Inc	20240514	34.2	34.6379	34.2	34.56	658160	34.56	up	up	correct
GIS.US	General Mills Inc	20240514	70.68	71	70.37	70.85	3237297	70.85	up	up	correct
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20240514	9.27	9.27	9.27	9.27	1300	9.27
GJO.US	Strats Trust Wal Mart Stores Inc. STRT CTF 05	20240514	24.87	24.87	24.87	24.87	0	24.87
GJP.US	STRATS Trust For Dominion Resources Inc. Securities Series 2005	20240514	25.5	25.5	25.5	25.5	0	25.5
GJR.US	Strats Trust For Procter & Gambel Security CTF 2006	20240514	24.77	24.77	24.77	24.77	0	24.77
GJS.US	STRATS Trust for Goldman Sachs Group Securities Series 2006	20240514	22.9	22.9	22.7	22.7	1600	22.7	down	down	correct
GJT.US	Strats(SM) Trust For Allstate Corp Securities Series 2006	20240514	22.74	22.74	22.74	22.74	100	22.74
GKOS.US	Glaukos Corporation	20240514	109.1	111.2	106.81	110.97	500979	110.97	up	up	correct
GL.US	PD	20240514	15.63	15.63	15.33	15.46	32219	15.46	down	down	correct
GLOB.US	Globant S.A	20240514	176.81	177.14	173.42	174.45	288768	174.45	down	down	correct
GLOG.US	PA	20240514	25.795	25.795	25.722	25.722	482	25.722	down	down	correct
GLOP.US	PC	20240514	25.43	25.48	25.26	25.4642	9955	25.4642	up	up	correct
GLP.US	PB	20240514	25.77	25.8562	25.54	25.6201	5625	25.6201	down	down	correct
GLT.US	Glatfelter Corporation	20240514	1.64	1.85	1.64	1.74	356565	1.74	up	up	correct
GLW.US	Corning Incorporated	20240514	34.36	35.03	34.33	34.95	6731852	34.95	up	up	correct
GM.US	General Motors Company	20240514	45.5	45.79	44.75	45.03	10894320	45.03	down	down	correct
GME.US	GameStop Corp	20240514	64.83	64.83	36	48.75	206979109	48.75	down	down	correct
GMED.US	Globus Medical Inc	20240514	63.98	64.54	62.13	62.84	741828	62.84	down	down	correct
GMRE.US	PA	20240514	24.5617	24.6799	24.46	24.6799	2558	24.6799	up	up	correct
GMS.US	GMS Inc	20240514	94.99	95.27	94	94.81	223055	94.81	down	down	correct
GNK.US	Genco Shipping & Trading Limited	20240514	22.91	22.99	22.595	22.83	889940	22.83	down	down	correct
GNL.US	PB	20240514	19.6914	19.6914	19.2548	19.35	3397	19.35	down	down	correct
GNRC.US	Generac Holdings Inc	20240514	141.49	145.74	141.49	143.08	887741	143.08	up	up	correct
GNT.US	PA	20240514	22.002	22.002	22.002	22.002	400	22.002
GNW.US	Genworth Financial Inc	20240514	6.58	6.61	6.48	6.53	2266399	6.53	down	down	correct
GOF.US	Guggenheim Strategic Opportunities Fund	20240514	14.33	14.42	14.26	14.35	640100	14.35	up	up	correct
GOLD.US	Barrick Gold Corporation	20240514	17.03	17.15	16.96	17.15	12980200	17.15	up	up	correct
GOLF.US	Acushnet Holdings Corp	20240514	64	64.75	63.87	64.72	214542	64.72	up	up	correct
GOOS.US	Canada Goose Holdings Inc	20240514	11.43	11.75	11.43	11.73	1238619	11.73	up	up	correct
GOTU.US	Gaotu Techedu Inc	20240514	7.74	8.04	7.57	8	1913196	8	up	up	correct
GPC.US	Genuine Parts Company	20240514	158.65	158.65	154.93	155.58	678786	155.58	down	down	correct
GPI.US	Group 1 Automotive Inc	20240514	320	323	317.36	322.62	186689	322.62	up	up	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20240514	22.97	23.073	22.86	22.9	22700	22.9	down	down	correct
GPK.US	Graphic Packaging Holding Company	20240514	28.21	28.51	28.18	28.48	1714184	28.48	up	up	correct
GPMT.US	Granite Point Mortgage Trust Inc	20240514	3.5	3.56	3.29	3.3	940150	3.3	down	down	correct
GPN.US	Global Payments Inc	20240514	110	111.11	109.11	110.19	1453573	110.19	up	up	correct
GPOR.US	Gulfport Energy Corporation	20240514	149.87	151.705	148.6842	151.69	192360	151.69	up	up	correct
GPRK.US	GeoPark Limited	20240514	9.76	9.86	9.67	9.8	446538	9.8	up	up	correct
GPS.US	The Gap Inc	20240514	22.51	22.76	21.51	21.52	7704500	21.52	down	down	correct
GRC.US	The Gorman	20240514	33.26	33.26	32.7205	32.77	51232	32.77	down	down	correct
GRP.US	UN	20240514	51.81	51.81	51.47	51.64	5580	51.64	down	down	correct
GRX.US	The Gabelli Healthcare & Wellness Trust	20240514	9.73	9.79	9.72	9.73	97000	9.73
GS.US	The Goldman Sachs Group Inc	20240514	454.84	461.765	454.01	458.47	2412856	458.47	up	up	correct
GSBD.US	Goldman Sachs BDC Inc	20240514	15.89	15.89	15.67	15.68	1024762	15.68	down	down	correct
GSK.US	GlaxoSmithKline plc	20240514	45.34	45.755	45.3	45.66	3615092	45.2841	up	up	correct
GSL.US	PB	20240514	26.15	26.25	26.15	26.25	1450	26.25	up	up	correct
GTES.US	Gates Industrial Corporation plc	20240514	16.57	16.9	16.48	16.79	2286592	16.79	up	up	correct
GTLS.US	Chart Industries Inc	20240514	156.16	161.3	154.25	160.71	1394153	160.71	up	up	correct
GTN.US	Gray Television Inc	20240514	7.13	7.28	6.99	7	874442	7	down	down	correct
GTNA.US	Gray Television Inc	20240514	8.19	8.19	8.19	8.19	129	8.19
GTY.US	Getty Realty Corp	20240514	28.25	28.2999	27.925	28.07	141510	28.07	down	down	correct
GUG.US	GUG	20240514	14.68	14.77	14.51	14.61	91700	14.61	down	down	correct
GUT.US	The Gabelli Utility Trust	20240514	6.16	6.25	6.16	6.22	163600	6.17	up	up	correct
GVA.US	Granite Construction Incorporated	20240514	63.27	64.33	62.44	64.02	602346	64.02	up	up	correct
GWRE.US	Guidewire Software Inc	20240514	116.58	119.28	116.22	119.09	521478	119.09	up	up	correct
GWW.US	W.W. Grainger Inc	20240514	952.46	952.989	941.8	950.55	277352	950.55	down	down	correct
H.US	Hyatt Hotels Corporation	20240514	150	150.74	149.3	150.47	389172	150.47	up	up	correct
HAE.US	Haemonetics Corporation	20240514	97.17	97.75	95.97	97.37	262995	97.37	up	up	correct
HAL.US	Halliburton Company	20240514	37.42	37.78	37.19	37.56	5502800	37.56	up	up	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20240514	32.6	32.9	31.4	31.79	2571077	31.79	down	down	correct
HAYW.US	Hayward Holdings Inc	20240514	14.79	15.065	14.68	14.86	1505650	14.86	up	up	correct
HBB.US	Hamilton Beach Brands Holding Company	20240514	17.7	18.5702	17.66	18.23	90814	18.23	up	up	correct
HBI.US	Hanesbrands Inc	20240514	5.06	5.14	4.93	4.95	5192696	4.95	down	down	correct
HBM.US	Hudbay Minerals Inc	20240514	9.16	10.1	9.08	10.05	12887500	10.05	up	up	correct
HCA.US	HCA Healthcare Inc	20240514	318.05	322.18	316.44	320.5	976311	320.5	up	up	correct
HCC.US	Warrior Met Coal Inc	20240514	64.23	64.65	63.2	63.25	381447	63.25	down	down	correct
HCI.US	HCI Group Inc	20240514	102.89	103.54	101.5	102.69	205550	102.2882	down	down	correct
HCXY.US	Hercules Capital Inc	20240514	24.87	25.03	24.87	25.03	1300	25.03	up	up	correct
HD.US	The Home Depot Inc	20240514	335.05	344.2549	333	340.5	5854302	340.5	up	up	correct
HDB.US	HDFC Bank Limited	20240514	55.99	56.065	55.535	55.95	1757067	55.95	down	down	correct
HE.US	Hawaiian Electric Industries Inc	20240514	11.2	11.6	11.04	11.09	3448748	11.09	down	down	correct
HEI.US	HEICO Corporation	20240514	208.79	210.201	208.4421	210.08	338562	210.08	up	up	correct
HEQ.US	John Hancock Hedged Equity & Income Fund	20240514	10.46	10.46	10.435	10.45	9457	10.45	down	up	incorrect
HES.US	Hess Corporation	20240514	159.65	160.63	157.975	158.48	1781442	158.48	down	up	incorrect
HESM.US	Hess Midstream LP	20240514	35.22	35.47	35.15	35.45	784756	35.45	up	down	incorrect
HFRO.US	PA	20240514	19.213	19.33	19.2	19.22	7102	19.22	up	down	incorrect
HGLB.US	Highland Global Allocation Fund	20240514	7.38	7.47	7.36	7.43	28500	7.43	up	down	incorrect
HGV.US	Hilton Grand Vacations Inc	20240514	42.38	43.29	41.99	42.4	710881	42.4	up	down	incorrect
HI.US	Hillenbrand Inc	20240514	44.59	44.59	44.1338	44.36	315168	44.36	down	up	incorrect
HIG.US	The Hartford Financial Services Group Inc	20240514	100.6	101.615	100.55	101.33	1183270	101.33	up	down	incorrect
HII.US	Huntington Ingalls Industries Inc	20240514	254.26	254.68	249.62	251.51	297331	251.51	down	down	correct
HIO.US	Western Asset High Income Opportunity Fund Inc	20240514	3.77	3.79	3.75	3.77	666100	3.77
HIPO.US	Hippo Holdings Inc	20240514	18.6	19.01	18.19	18.4	100035	18.4	down	down	correct
HIW.US	Highwoods Properties Inc	20240514	27.42	27.81	27.32	27.73	725886	27.2134	up	up	correct
HIX.US	Western Asset High Income Fund II Inc	20240514	4.39	4.4	4.35	4.38	366431	4.38	down	down	correct
HL.US	PB	20240514	51.5	51.5	51.5	51.5	0	51.5
HLF.US	Herbalife Nutrition Ltd	20240514	11.01	11.365	10.89	11.27	3028684	11.27	up	up	correct
HLI.US	Houlihan Lokey Inc	20240514	136.55	137.71	136.23	136.8	261302	136.8	up	up	correct
HLIO.US	Helios Technologies Inc.	20240514	51.77	52.41	51.53	52	251629	52	up	up	correct
HLT.US	Hilton Worldwide Holdings Inc	20240514	205.96	206.49	203.03	205.3	2096698	205.1495	down	down	correct
HLX.US	Helix Energy Solutions Group Inc	20240514	11.41	11.605	11.35	11.56	1169275	11.56	up	down	incorrect
HMC.US	Honda Motor Co. Ltd	20240514	33.5	33.63	33.35	33.52	830954	33.52	up	down	incorrect
HMN.US	Horace Mann Educators Corporation	20240514	35.33	35.33	34.52	34.6	237165	34.6	down	up	incorrect
HMY.US	Harmony Gold Mining Company Limited	20240514	9.2	9.35	9.165	9.25	2551589	9.25	up	down	incorrect
HNI.US	HNI Corporation	20240514	46.36	47.32	46.195	47.07	315991	47.07	up	down	incorrect
HOG.US	Harley	20240514	35.68	36.37	35.54	36.08	1613491	36.08	up	up	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20240514	24.87	24.87	24.6	24.77	639650	24.77	down	down	correct
HOV.US	Hovnanian Enterprises Inc	20240514	171.4	173.455	168.53	172.36	53154	172.36	up	up	correct
HP.US	Helmerich & Payne Inc	20240514	38.79	39.25	38.515	39.03	752900	38.6042	up	up	correct
HPE.US	Hewlett Packard Enterprise Company	20240514	17.47	17.66	17.42	17.65	11483050	17.65	up	up	correct
HPF.US	John Hancock Preferred Income Fund II	20240514	17.28	17.28	17.13	17.17	23000	17.17	down	down	correct
HPI.US	John Hancock Preferred Income Fund	20240514	16.78	16.795	16.6105	16.65	29258	16.65	down	down	correct
HPQ.US	HP Inc	20240514	30.14	30.915	30.02	30.76	8018168	30.76	up	up	correct
HPS.US	John Hancock Preferred Income Fund III	20240514	15.49	15.49	15.34	15.39	44400	15.39	down	down	correct
HQH.US	Tekla Healthcare Investors	20240514	17.3	17.38	17.22	17.33	254100	17.33	up	up	correct
HQL.US	Tekla Life Sciences Investors	20240514	13.97	14.07	13.93	14.05	81900	14.05	up	up	correct
HR.US	Healthcare Realty Trust Incorporated	20240514	16.25	16.53	16.2	16.27	5536356	16.27	up	up	correct
HRB.US	H&R Block Inc	20240514	53	53.55	52.43	53.04	2397698	53.04	up	up	correct
HRI.US	Herc Holdings Inc	20240514	159.38	159.97	154.56	156.27	140951	156.27	down	down	correct
HRL.US	Hormel Foods Corporation	20240514	35.65	35.98	35.56	35.78	1674020	35.78	up	up	correct
HRT.US	HireRight Holdings Corporation	20240514	14.35	14.35	14.31	14.31	85477	14.31	down	down	correct
HRTG.US	Heritage Insurance Holdings Inc	20240514	8.99	9.1912	8.73	9.02	290447	9.02	up	up	correct
HSBC.US	HSBC Holdings plc	20240514	44.44	44.82	44.34	44.72	1674382	44.72	up	up	correct
HSY.US	The Hershey Company	20240514	210	211.92	206.83	208.89	2094647	207.4968	down	down	correct
HTD.US	John Hancock Tax	20240514	20.42	20.45	20.29	20.36	48900	20.36	down	down	correct
HTFB.US	Horizon Technology Finance Corporation	20240514	23.9	23.9	23.9	23.9	100	23.9
HTGC.US	Hercules Capital Inc	20240514	19.13	19.42	19.06	19.31	1044647	19.31	up	up	correct
HTH.US	Hilltop Holdings Inc	20240514	31.8	32.02	31.64	31.93	352575	31.93	up	up	correct
HTZ.US	Hertz Global Holdings Inc Common Stock	20240514	5.9	6.605	5.835	6	20024500	6	up	up	correct
HUBB.US	Hubbell Incorporated	20240514	399.82	401.6	395.56	401.04	266355	401.04	up	down	incorrect
HUBS.US	HubSpot Inc	20240514	598.73	602.21	589.31	589.65	519242	589.65	down	up	incorrect
HUM.US	Humana Inc	20240514	341.21	344.85	338.4	344.5	2037823	344.5	up	down	incorrect
HUN.US	Huntsman Corporation	20240514	24.92	25.315	24.92	25.22	1395611	25.22	up	down	incorrect
HUYA.US	HUYA Inc	20240514	4.7	5.52	4.65	5.52	2902853	5.52	up	down	incorrect
HVT.US	Haverty Furniture Companies Inc	20240514	29.92	30.13	29.37	29.51	101712	29.51	down	up	incorrect
HWM.US	Howmet Aerospace Inc	20240514	80.11	81.085	79.96	80.88	2030018	80.88	up	down	incorrect
HXL.US	Hexcel Corporation	20240514	72.15	72.86	72.03	72.77	625171	72.77	up	down	incorrect
HY.US	Hyster	20240514	74.7	76.73	74.29	76.09	147577	76.09	up	down	incorrect
HYB.US	The New America High Income Fund Inc	20240514	7.23	7.24	7.15	7.17	85500	7.1303	down	up	incorrect
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20240514	11.61	11.62	11.56	11.59	62600	11.59	down	up	incorrect
HYT.US	BlackRock Corporate High Yield Fund Inc	20240514	9.72	9.75	9.71	9.73	185600	9.73	up	down	incorrect
HZO.US	MarineMax Inc	20240514	28.04	28.58	27.93	28.37	289984	28.37	up	up	correct
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20240514	6.26	6.31	6.26	6.3	16700	6.3	up	up	correct
IAG.US	IAMGOLD Corporation	20240514	4.25	4.46	4.23	4.44	11196070	4.44	up	up	correct
IBM.US	International Business Machines Corporation	20240514	167.86	168.13	166.48	167.36	2601000	167.36	down	down	correct
IBN.US	ICICI Bank Limited	20240514	26.85	26.91	26.8	26.9	1893822	26.9	up	up	correct
IBP.US	Installed Building Products Inc	20240514	231.46	232.455	227.7727	231.62	246266	231.62	up	down	incorrect
ICD.US	Independence Contract Drilling Inc	20240514	1.54	1.58	1.287	1.46	118203	1.46	down	up	incorrect
ICE.US	Intercontinental Exchange Inc	20240514	134.25	134.62	133.47	134.39	1415830	134.39	up	down	incorrect
ICL.US	ICL Group Ltd	20240514	4.78	4.8	4.72	4.78	311230	4.78
IDA.US	IDACORP Inc	20240514	98.87	98.87	97.423	97.68	975613	97.68	down	up	incorrect
IDE.US	Voya Infrastructure Industrials and Materials Fund	20240514	10.12	10.19	10.12	10.19	64375	10.19	up	down	incorrect
IDT.US	IDT Corporation	20240514	39.07	39.86	38.88	39.53	74663	39.53	up	down	incorrect
IEX.US	IDEX Corporation	20240514	226.59	226.59	223.85	224.66	310288	223.9686	down	up	incorrect
IFF.US	International Flavors & Fragrances Inc.	20240514	97.1	97.83	96.56	96.63	1547806	96.63	down	up	incorrect
IFN.US	The India Fund Inc	20240514	17.74	17.87	17.67	17.8	513075	17.8	up	down	incorrect
IFS.US	Intercorp Financial Services Inc	20240514	22.95	23.045	21.56	21.72	280133	21.72	down	up	incorrect
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20240514	8.84	8.89	8.84	8.89	33000	8.89	up	down	incorrect
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20240514	5.16	5.23	5.16	5.19	203500	5.19	up	up	correct
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20240514	16.83	16.93	16.83	16.9	65500	16.9	up	up	correct
IGR.US	CBRE Clarion Global Real Estate Income Fund	20240514	5.16	5.18	5.1	5.13	358400	5.13	down	down	correct
IGT.US	International Game Technology PLC	20240514	20.78	22.22	20.47	20.6	1430300	20.6	down	down	correct
IH.US	iHuman Inc	20240514	1.99	1.99	1.8	1.815	23047	1.815	down	down	correct
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20240514	5.29	5.34	5.29	5.34	53633	5.34	up	up	correct
IHG.US	InterContinental Hotels Group PLC	20240514	99.98	100.1383	99.28	99.48	109030	99.48	down	down	correct
IHTA.US	Invesco High Income 2024 Target Term Fund	20240514	7.62	7.626	7.605	7.62	8100	7.587
IIF.US	Morgan Stanley India Investment Fund Inc	20240514	23.64	23.74	23.64	23.72	38500	23.72	up	up	correct
IIIN.US	Insteel Industries Inc	20240514	33.99	34	33.3	33.36	50249	33.36	down	down	correct
IIM.US	Invesco Value Municipal Income Trust	20240514	11.7	11.74	11.67	11.72	101400	11.67	up	up	correct
IIPR.US	PA	20240514	26.76	26.76	26.76	26.76	405	26.76
IMAX.US	IMAX Corporation	20240514	17.77	18.055	17.55	17.69	772373	17.69	down	down	correct
INFA.US	Informatica Inc.	20240514	29.55	29.98	29.42	29.64	852249	29.64	up	up	correct
INFY.US	Infosys Limited	20240514	17	17.005	16.865	16.95	9395529	16.95	down	down	correct
ING.US	ING Groep N.V	20240514	17.66	17.82	17.64	17.8	2083240	17.8	up	up	correct
INGR.US	Ingredion Incorporated	20240514	121.88	121.95	117.57	118.13	544801	118.13	down	down	correct
INN.US	Summit Hotel Properties Inc	20240514	6.12	6.16	6.045	6.13	505323	6.0489	up	up	correct
INSI.US	Insight Select Income Fund	20240514	16.1	16.35	16.04	16.05	16900	16.05	down	down	correct
INSP.US	Inspire Medical Systems Inc	20240514	159.6	162.37	155.01	158.59	695845	158.59	down	down	correct
INST.US	Instructure Holdings Inc	20240514	19.96	19.96	19.54	19.73	252352	19.73	down	down	correct
INVH.US	Invitation Homes Inc	20240514	35.01	35.12	34.565	34.98	2362216	34.98	down	down	correct
IP.US	International Paper Company	20240514	39.72	39.92	39.13	39.85	3621706	39.85	up	up	correct
IPG.US	The Interpublic Group of Companies Inc	20240514	31.84	32.09	31.55	31.73	2503671	31.73	down	down	correct
IPI.US	Intrepid Potash Inc	20240514	26.17	26.53	25.8	25.82	178513	25.82	down	down	correct
IQI.US	Invesco Quality Municipal Income Trust	20240514	9.56	9.58	9.52	9.58	154100	9.54	up	up	correct
IQV.US	IQVIA Holdings Inc	20240514	230.59	231.64	228.43	231.14	699573	231.14	up	up	correct
IR.US	Ingersoll Rand Inc	20240514	90.79	91.685	90.2885	91.54	1886563	91.52	up	up	correct
IRM.US	Iron Mountain Incorporated	20240514	78.56	80.76	78.56	80.53	1569675	80.53	up	down	incorrect
IRT.US	Independence Realty Trust Inc	20240514	17	17.145	16.95	17.08	1815698	17.08	up	down	incorrect
ISD.US	PGIM High Yield Bond Fund Inc	20240514	12.72	12.73	12.6	12.62	67100	12.62	down	up	incorrect
IT.US	Gartner Inc	20240514	441.15	444.15	433.48	436.57	341848	436.57	down	up	incorrect
ITGR.US	Integer Holdings Corporation	20240514	113.27	113.6	110.99	112.01	290187	112.01	down	up	incorrect
ITT.US	ITT Inc	20240514	137.25	137.84	136.74	137.52	336476	137.52	up	up	correct
ITUB.US	Itaú Unibanco Holding S.A	20240514	6.44	6.54	6.42	6.51	19343250	6.51	up	up	correct
ITW.US	Illinois Tool Works Inc	20240514	251.73	252.35	249.3	249.38	781047	249.38	down	down	correct
IVR.US	PC	20240514	22.9	22.99	22.7	22.7	6505	22.7	down	down	correct
IVT.US	Inventrust Properties Corp	20240514	25.1	25.115	24.69	25.07	454914	25.07	down	down	correct
IVZ.US	Invesco Ltd	20240514	16	16.24	15.835	16.01	7406509	16.01	up	up	correct
IX.US	ORIX Corporation	20240514	106.8	107.7411	105.99	106.59	24563	106.59	down	down	correct
J.US	Jacobs Engineering Group Inc	20240514	138.98	139.18	137.46	137.87	399904	137.87	down	down	correct
JBGS.US	JBG SMITH Properties	20240514	14.78	14.922	14.66	14.85	976558	14.85	up	up	correct
JBK.US	Corporate Backed Trust Certificates Goldman Sachs Capital I Securities	20240514	26.5	26.5	26.5	26.5	900	26.5
JBL.US	Jabil Inc	20240514	117.7	118.89	117.01	117.65	1336978	117.65	down	down	correct
JBT.US	John Bean Technologies Corporation	20240514	94.65	95.84	93.955	94.98	348634	94.98	up	up	correct
JCE.US	Nuveen Core Equity Alpha Fund	20240514	14.14	14.24	14.12	14.15	37500	14.15	up	up	correct
JCI.US	Johnson Controls International plc	20240514	66.53	67.24	66.425	66.88	3895035	66.88	up	up	correct
JEF.US	Jefferies Financial Group Inc	20240514	46.23	46.63	45.95	46.18	1156469	45.887	down	down	correct
JELD.US	JELD	20240514	14.99	15.42	14.93	15.1	1469124	15.1	up	up	correct
JEQ.US	Aberdeen Japan Equity Fund Inc	20240514	6	6.0119	5.97	6.01	23824	6.01	up	up	correct
JFR.US	Nuveen Floating Rate Income Fund	20240514	8.65	8.74	8.64	8.74	539200	8.74	up	up	correct
JGH.US	Nuveen Global High Income Fund	20240514	12.65	12.72	12.61	12.65	45900	12.65
JHG.US	Janus Henderson Group plc	20240514	33.12	33.81	32.98	33.79	881866	33.79	up	up	correct
JHI.US	John Hancock Investors Trust	20240514	13.5	13.56	13.49	13.56	9300	13.56	up	up	correct
JHS.US	John Hancock Income Securities Trust	20240514	11.46	11.55	11.44	11.55	8500	11.55	up	up	correct
JHX.US	James Hardie Industries plc	20240514	36.71	36.98	36.45	36.96	20915	36.96	up	up	correct
JILL.US	J.Jill Inc	20240514	28.34	28.48	27.52	28.4	52573	28.4	up	up	correct
JKS.US	JinkoSolar Holding Co. Ltd	20240514	25.2	26.59	24.87	26.52	975064	26.52	up	up	correct
JLL.US	Jones Lang LaSalle Incorporated	20240514	197.27	198.59	194.06	196.75	194427	196.75	down	down	correct
JLS.US	Nuveen Mortgage and Income Fund	20240514	17.57	17.6	17.38	17.4	29800	17.4	down	down	correct
JMIA.US	Jumia Technologies AG	20240514	6.19	6.54	5.908	6.07	3105466	6.07	down	down	correct
JMM.US	Nuveen Multi	20240514	5.835	5.945	5.835	5.94	10013	5.94	up	up	correct
JNJ.US	Johnson & Johnson	20240514	151.85	152.21	150.7	151.38	8254171	151.38	down	down	correct
JNPR.US	Juniper Networks Inc	20240514	34.68	34.705	34.39	34.44	1963925	34.44	down	down	correct
JOBY.US	WT	20240514	0.67	0.6997	0.6324	0.6324	10432	0.6324	down	down	correct
JOE.US	The St. Joe Company	20240514	58.6	58.99	57.87	58.4	123676	58.4	down	down	correct
JOF.US	Japan Smaller Capitalization Fund Inc	20240514	7.89	7.89	7.83	7.86	32800	7.86	down	down	correct
JPC.US	Nuveen Preferred & Income Opportunities Fund	20240514	7.13	7.18	7.12	7.16	578300	7.16	up	up	correct
JPI.US	Nuveen Preferred and Income Term Fund	20240514	19.12	19.2	19.12	19.19	66900	19.19	up	up	correct
JPM.US	PL	20240514	20.66	20.75	20.53	20.53	89601	20.53	down	down	correct
JQC.US	Nuveen Credit Strategies Income Fund	20240514	5.6	5.64	5.56	5.61	956200	5.61	up	up	correct
JRI.US	Nuveen Real Asset Income and Growth Fund	20240514	11.66	11.66	11.6	11.62	49300	11.62	down	down	correct
JRS.US	Nuveen Real Estate Income Fund	20240514	7.4	7.52	7.4	7.5	84700	7.5	up	up	correct
JWN.US	Nordstrom Inc	20240514	21.68	21.8	21.265	21.79	3739468	21.79	up	up	correct
K.US	Kellogg Company	20240514	62.7	62.95	62.05	62.56	1821600	62.56	down	down	correct
KAI.US	Kadant Inc	20240514	286.14	286.14	278.15	282.46	78450	282.46	down	down	correct
KAR.US	KAR Auction Services Inc	20240514	18.03	18.15	17.925	18.03	623545	18.03
KB.US	KB Financial Group Inc	20240514	58.05	58.05	57.31	57.98	169241	57.98	down	down	correct
KBH.US	KB Home	20240514	70.87	71.12	70.21	70.55	915542	70.55	down	down	correct
KBR.US	KBR Inc	20240514	66.61	66.64	65.89	65.97	1139242	65.97	down	down	correct
KEN.US	Kenon Holdings Ltd	20240514	23.98	24.25	23.8345	24.22	14691	24.22	up	up	correct
KEP.US	Korea Electric Power Corporation	20240514	7.22	7.31	7.22	7.26	54873	7.26	up	up	correct
KEX.US	Kirby Corporation	20240514	114.2	115.13	114.075	114.43	366056	114.43	up	up	correct
KEY.US	PK	20240514	20.8	21.01	20.6575	20.8166	26014	20.8166	up	up	correct
KEYS.US	Keysight Technologies Inc	20240514	150.22	151.874	150.22	151.5	760279	151.5	up	up	correct
KF.US	The Korea Fund Inc	20240514	24.03	24.1299	24.03	24.1185	1375	24.1185	up	up	correct
KFS.US	Kingsway Financial Services Inc	20240514	8.19	8.19	8	8	18444	8	down	down	correct
KFY.US	Korn Ferry	20240514	65.36	65.48	64.57	64.8	293468	64.8	down	down	correct
KGC.US	Kinross Gold Corporation	20240514	7.64	7.8	7.6	7.8	13092020	7.8	up	up	correct
KIM.US	PM	20240514	22.58	22.58	22.29	22.29	7814	22.29	down	down	correct
KIND.US	Nextdoor Holdings Inc.	20240514	2.35	2.4	2.34	2.4	1189662	2.4	up	up	correct
KIO.US	KKR Income Opportunities Fund	20240514	13.41	13.44	13.408	13.42	75417	13.42	up	up	correct
KKRS.US	KKRS	20240514	19.04	19.06	18.8	18.85	24900	18.85	down	down	correct
KMB.US	Kimberly	20240514	136.28	136.84	134.44	135.1	1454934	135.1	down	down	correct
KMI.US	Kinder Morgan Inc	20240514	19.14	19.45	19.14	19.41	14640540	19.41	up	up	correct
KMPR.US	Kemper Corporation	20240514	61.15	61.49	60.85	61.04	242660	61.04	down	down	correct
KMT.US	Kennametal Inc	20240514	26.15	26.53	26.09	26.41	739178	26.41	up	up	correct
KMX.US	CarMax Inc	20240514	76.2	77.78	75.16	75.76	2178313	75.76	down	up	incorrect
KN.US	Knowles Corporation	20240514	17.8	17.85	17.45	17.47	662174	17.47	down	up	incorrect
KNOP.US	KNOT Offshore Partners LP	20240514	5.37	5.41	5.29	5.34	52026	5.34	down	up	incorrect
KNX.US	Knight	20240514	50.57	50.93	48.97	49.48	2652161	49.48	down	up	incorrect
KO.US	The Coca	20240514	63.58	63.76	62.8	63.1	10852230	63.1	down	up	incorrect
KODK.US	Eastman Kodak Company	20240514	5.05	5.32	4.9	4.94	2676421	4.94	down	up	incorrect
KOF.US	Coca	20240514	100.89	101.07	99.96	100.6	91162	100.6	down	up	incorrect
KOP.US	Koppers Holdings Inc	20240514	43.53	44.09	43.18	43.19	303174	43.19	down	up	incorrect
KORE.US	KORE Group Holdings Inc	20240514	0.76	0.8356	0.76	0.78	14843	0.78	up	down	incorrect
KOS.US	Kosmos Energy Ltd	20240514	6.06	6.11	6	6.1	3469254	6.1	up	down	incorrect
KR.US	The Kroger Co	20240514	55.19	55.3925	54.8	55.28	4419586	55.28	up	down	incorrect
KRC.US	Kilroy Realty Corporation	20240514	34.92	35.32	34.625	35.27	927188	35.27	up	up	correct
KREF.US	PA	20240514	18.77	19.0403	18.5213	18.68	13595	18.68	down	down	correct
KRG.US	Kite Realty Group Trust	20240514	21.17	21.25	20.89	20.91	1234906	20.91	down	down	correct
KRO.US	Kronos Worldwide Inc	20240514	12.64	12.68	12.54	12.54	113085	12.54	down	down	correct
KRP.US	Kimbell Royalty Partners LP	20240514	15.8	16.1	15.78	16.01	394159	16.01	up	up	correct
KSM.US	DWS Strategic Municipal Income Trust	20240514	9.65	9.66	9.62	9.63	12900	9.6041	down	down	correct
KSS.US	Kohl's Corporation	20240514	26.99	28.25	26.39	26.73	6452407	26.73	down	down	correct
KT.US	KT Corporation	20240514	13.36	13.425	13.33	13.41	355014	13.41	up	up	correct
KTB.US	Kontoor Brands Inc	20240514	69.27	69.63	68.84	69.23	240687	69.23	down	down	correct
KTF.US	DWS Municipal Income Trust	20240514	9.5	9.51	9.46	9.46	62300	9.3994	down	down	correct
KTH.US	Corts Trust For Peco Energy Capital Trust III	20240514	27.98	27.98	27.98	27.98	538	27.98
KTN.US	Credit	20240514	27.18	27.32	27.06	27.31	4148	27.31	up	up	correct
KUKE.US	Kuke Music Holding Limited	20240514	2.46	2.728	2.46	2.61	27548	2.61	up	up	correct
KW.US	Kennedy	20240514	10.74	10.945	10.63	10.76	1359355	10.76	up	up	correct
KWR.US	Quaker Chemical Corporation	20240514	185.43	185.635	183.0548	184.55	64596	184.55	down	down	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20240514	9.82	9.86	9.75	9.83	377000	9.83	up	up	correct
L.US	Loews Corporation	20240514	77.41	77.6	76.75	77.34	711217	77.34	down	down	correct
LAC.US	Lithium Americas Corp	20240514	4.46	4.62	4.46	4.57	5710114	4.57	up	up	correct
LAD.US	Lithia Motors Inc	20240514	282.16	286.96	273.47	274.95	297950	274.95	down	down	correct
LADR.US	Ladder Capital Corp	20240514	11.29	11.35	11.225	11.29	376207	11.29
LAW.US	CS Disco Inc.	20240514	6.81	6.94	6.71	6.86	340204	6.86	up	up	correct
LAZ.US	Lazard Ltd	20240514	38.95	39.6	38.8789	39.51	513838	39.51	up	up	correct
LBRT.US	Liberty Oilfield Services Inc	20240514	22.68	23.44	22.62	23.4	2493524	23.4	up	up	correct
LC.US	LendingClub Corporation	20240514	9.36	9.52	9.24	9.25	1316379	9.25	down	down	correct
LCII.US	LCI Industries	20240514	118.18	118.18	114.25	114.48	164826	114.48	down	down	correct
LCW.US	UN	20240514	11.62	11.62	11.62	11.62	0	11.62
LDI.US	loanDepot Inc	20240514	2.31	2.39	2.22	2.29	349405	2.29	down	down	correct
LDOS.US	Leidos Holdings Inc	20240514	145.99	146.925	145.37	146.6	786697	146.6	up	up	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20240514	19.59	19.59	19.46	19.52	41400	19.52	down	down	correct
LEA.US	Lear Corporation	20240514	133.2	133.56	131.895	132.08	456034	132.08	down	down	correct
LEG.US	Leggett & Platt Incorporated	20240514	12.64	12.71	12.18	12.33	2797100	12.33	down	down	correct
LEN.US	Lennar Corporation	20240514	163.1	163.23	161	162.33	1210302	162.33	down	down	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20240514	5.98	6.01	5.98	6.01	118000	6.01	up	up	correct
LEVI.US	Levi Strauss & Co	20240514	22.7	23	22.66	22.97	1299088	22.97	up	up	correct
LFT.US	PA	20240514	19.68	19.6999	19.15	19.5	14219	19.5	down	down	correct
LGF.US	B	20240514	10.18	10.21	9.86	10.01	672214	10.01	down	down	correct
LGI.US	Lazard Global Total Return and Income Fund Inc	20240514	16.03	16.24	16.03	16.22	41000	16.22	up	down	incorrect
LH.US	Laboratory Corporation of America Holdings	20240514	211.34	212.16	208.6804	211.2	536448	211.2	down	up	incorrect
LHX.US	L3Harris Technologies Inc	20240514	221.8	222.5681	220.34	221.13	581239	221.13	down	up	incorrect
LII.US	Lennox International Inc	20240514	486.3	496.95	486.05	496.85	247590	496.85	up	down	incorrect
LIN.US	Linde plc	20240514	434.5	435.42	430.13	432.11	1288097	432.11	down	up	incorrect
LITB.US	LightInTheBox Holding Co. Ltd	20240514	0.7272	0.777	0.7251	0.7603	37397	0.7603	up	down	incorrect
LL.US	Lumber Liquidators Holdings Inc	20240514	1.54	1.685	1.5391	1.67	237100	1.67	up	down	incorrect
LLY.US	Eli Lilly and Company	20240514	751.52	764.5	751.52	763.98	1956229	762.68	up	down	incorrect
LMND.US	Lemonade Inc	20240514	19.41	20.19	18.63	18.92	2896472	18.92	down	up	incorrect
LMT.US	Lockheed Martin Corporation	20240514	471.11	471.11	466.8	467.18	565691	467.18	down	down	correct
LNC.US	Lincoln National Corporation	20240514	29.77	30.01	29.48	29.75	1125737	29.75	down	down	correct
LND.US	BrasilAgro	20240514	4.92	5.02	4.91	4.94	64700	4.94	up	up	correct
LNN.US	Lindsay Corporation	20240514	120.26	120.775	118.85	119.58	84669	119.2251	down	down	correct
LOCL.US	Local Bounti Corporation	20240514	2.95	3.0296	2.56	3	37075	3	up	up	correct
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20240514	7.24	7.4	7.05	7.15	756769	7.15	down	down	correct
LOW.US	Lowe's Companies Inc	20240514	232.86	235.15	229.86	231.58	2763200	231.58	down	down	correct
LPG.US	Dorian LPG Ltd	20240514	43.3	44.2017	42.9416	44.02	574827	44.02	up	up	correct
LPL.US	LG Display Co. Ltd	20240514	3.95	3.99	3.92	3.98	199363	3.98	up	up	correct
LPX.US	Louisiana	20240514	88.8	90.03	88.285	89.65	940047	89.65	up	up	correct
LRN.US	Stride Inc	20240514	71.16	71.94	70.53	71.77	564018	71.77	up	down	incorrect
LSPD.US	Lightspeed POS Inc	20240514	13.21	13.34	12.62	12.65	3299702	12.65	down	up	incorrect
LTC.US	LTC Properties Inc	20240514	34.5	34.67	34.3913	34.62	218833	34.62	up	down	incorrect
LTH.US	Life Time Group Holdings Inc.	20240514	14.99	15.21	14.77	14.78	958890	14.78	down	up	incorrect
LU.US	Lufax Holding Ltd	20240514	4.62	4.625	4.53	4.56	1547601	4.56	down	up	incorrect
LUMN.US	Lumen Technologies Inc	20240514	1.27	1.37	1.265	1.33	12695700	1.33	up	up	correct
LUV.US	Southwest Airlines Co	20240514	28.28	28.37	27.955	28.13	7181593	28.13	down	down	correct
LVS.US	Las Vegas Sands Corp	20240514	46.88	47	46.01	46.32	7156268	46.32	down	down	correct
LW.US	Lamb Weston Holdings Inc	20240514	85.13	86.1	84.9231	85.58	2210899	85.58	up	up	correct
LXFR.US	Luxfer Holdings PLC	20240514	11.92	12.15	11.79	12.15	76293	12.15	up	up	correct
LXP.US	PC	20240514	45	45	44.5	44.84	2311	44.84	down	down	correct
LXU.US	LSB Industries Inc	20240514	9.3	9.36	9.115	9.12	317287	9.12	down	down	correct
LYB.US	LyondellBasell Industries N.V	20240514	101.43	101.94	101.21	101.52	1166314	101.52	up	up	correct
LYG.US	Lloyds Banking Group plc	20240514	2.71	2.75	2.7	2.74	8323087	2.74	up	up	correct
LYV.US	Live Nation Entertainment Inc	20240514	96.2	96.9299	95.27	95.83	1401130	95.83	down	down	correct
LZB.US	La	20240514	36.27	36.43	35.695	35.9	268102	35.9	down	down	correct
M.US	Macy's Inc	20240514	19.94	20.1	19.47	19.92	3999554	19.92	down	down	correct
MA.US	Mastercard Incorporated	20240514	457.92	458.98	449.3	454.2	2990997	454.2	down	up	incorrect
MAA.US	PI	20240514	54.75	54.75	54.73	54.73	450	54.73	down	up	incorrect
MAC.US	The Macerich Company	20240514	15.75	16.525	15.65	16.5	2781617	16.3255	up	down	incorrect
MAIN.US	Main Street Capital Corporation	20240514	49.05	49.88	48.95	49.83	390584	49.83	up	down	incorrect
MAN.US	ManpowerGroup Inc	20240514	78.27	78.87	78.165	78.4	380851	78.4	up	down	incorrect
MANU.US	Manchester United plc	20240514	16.07	16.28	16.01	16.13	343391	16.13	up	down	incorrect
MAS.US	Masco Corporation	20240514	71.37	71.47	70.71	71.1	1764452	71.1	down	up	incorrect
MATX.US	Matson Inc	20240514	116.32	116.87	114.535	115.11	161320	115.11	down	up	incorrect
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20240514	8.07	8.1	7.99	8.02	96500	7.9872	down	up	incorrect
MAX.US	MediaAlpha Inc	20240514	19.47	19.72	18.83	18.99	703923	18.99	down	up	incorrect
MBI.US	MBIA Inc	20240514	6.08	6.215	5.93	6.06	286222	6.06	down	down	correct
MC.US	Moelis & Company	20240514	55.73	56.18	54.93	55.74	484858	55.74	up	up	correct
MCB.US	Metropolitan Bank Holding Corp	20240514	43.48	43.95	42.25	42.83	62727	42.83	down	down	correct
MCD.US	McDonald's Corporation	20240514	272.12	272.77	268.71	270.66	3143200	270.66	down	down	correct
MCI.US	Barings Corporate Investors	20240514	18.65	18.78	18.5	18.5	23700	18.5	down	down	correct
MCK.US	McKesson Corporation	20240514	554.6	556.74	549.83	551.58	625980	551.58	down	down	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20240514	7.27	7.33	7.24	7.3	81500	7.3	up	up	correct
MCO.US	Moody's Corporation	20240514	399.43	402.43	394.66	402.1	749706	401.2662	up	up	correct
MCR.US	MFS Charter Income Trust	20240514	6.24	6.26	6.22	6.22	39500	6.22	down	down	correct
MCS.US	The Marcus Corporation	20240514	11.99	12.13	11.68	11.8	504076	11.8	down	down	correct
MCW.US	Mister Car Wash Inc.	20240514	7.97	8.08	7.82	7.86	1684273	7.86	down	down	correct
MCY.US	Mercury General Corporation	20240514	57.1	57.66	56.9	57.44	208992	57.44	up	up	correct
MD.US	MEDNAX Inc	20240514	8.73	8.79	8.27	8.48	698398	8.48	down	up	incorrect
MDT.US	Medtronic plc	20240514	83.73	84.61	83.62	84.3	4053666	84.3	up	up	correct
MDU.US	MDU Resources Group Inc	20240514	25.42	25.44	24.835	25.06	1020641	25.06	down	down	correct
MEC.US	Mayville Engineering Company Inc	20240514	16.15	16.4146	15.7761	16.14	59837	16.14	down	down	correct
MED.US	Medifast Inc	20240514	26.04	27.16	25.875	26.44	496668	26.44	up	up	correct
MEG.US	Montrose Environmental Group Inc	20240514	45.21	46.76	44.07	46.65	260888	46.65	up	up	correct
MEGI.US	MainStay CBRE Global Infrastructure Megatrends Fund	20240514	13.2	13.33	13.18	13.23	156300	13.23	up	up	correct
MEI.US	Methode Electronics Inc	20240514	11.28	12.06	11.1	12.04	512526	12.04	up	up	correct
MER.US	PK	20240514	25.37	25.4	25.3	25.34	20010	25.34	down	down	correct
MET.US	PF	20240514	20.68	20.735	20.5	20.58	68018	20.58	down	down	correct
MFA.US	PC	20240514	23.5	23.7	23.43	23.63	28652	23.63	up	up	correct
MFC.US	Manulife Financial Corporation	20240514	25.69	26.045	25.69	26.01	1745478	26.01	up	down	incorrect
MFG.US	Mizuho Financial Group Inc	20240514	3.96	3.99	3.95	3.99	642838	3.99	up	down	incorrect
MFM.US	MFS Municipal Income Trust	20240514	5.25	5.27	5.24	5.24	37990	5.24	down	up	incorrect
MG.US	Mistras Group Inc	20240514	9.09	9.09	8.32	8.5	110781	8.5	down	down	correct
MGA.US	Magna International Inc	20240514	47.08	47.58	46.9	47.55	1161351	47.0805	up	up	correct
MGF.US	MFS Government Markets Income Trust	20240514	3.08	3.08	3.06	3.08	55300	3.08
MGM.US	MGM Resorts International	20240514	41.29	41.77	40.93	41.29	3422919	41.29
MGR.US	Affiliated Managers Group Inc	20240514	22.72	22.72	22.52	22.61	18500	22.61	down	down	correct
MGRB.US	MGRB	20240514	18.9	18.96	18.8	18.88	26900	18.88	down	down	correct
MGRD.US	MGRD	20240514	16.9	16.95	16.84	16.84	9599	16.84	down	down	correct
MGY.US	Magnolia Oil & Gas Corporation	20240514	26	26.24	25.91	26.09	2184151	26.09	up	up	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20240514	11.84	11.84	11.79	11.8	46800	11.8	down	down	correct
MHF.US	Western Asset Municipal High Income Fund Inc	20240514	6.79	6.8	6.78	6.8	36300	6.8	up	up	correct
MHI.US	Pioneer Municipal High Income Fund Inc	20240514	8.89	8.92	8.81	8.83	83600	8.7954	down	down	correct
MHK.US	Mohawk Industries Inc	20240514	122.61	123.33	121.46	123.02	695236	123.02	up	up	correct
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20240514	15.51	15.51	15.14	15.29	2170	15.29	down	down	correct
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20240514	10.61	10.62	10.5901	10.62	36315	10.62	up	up	correct
MHNC.US	Maiden Holdings North America Ltd	20240514	17.68	17.78	17.44	17.44	4600	17.44	down	down	correct
MIN.US	MFS Intermediate Income Trust	20240514	2.62	2.62	2.6	2.61	111400	2.61	down	down	correct
MIO.US	MIO	20240514	11.4	11.4	11.315	11.35	54300	11.3005	down	down	correct
MIR.US	Mirion Technologies Inc	20240514	10.67	10.69	10.37	10.38	526078	10.38	down	down	correct
MITT.US	PC	20240514	24.35	24.49	24.35	24.4001	2687	24.4001	up	up	correct
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20240514	11.27	11.32	11.27	11.28	36700	11.28	up	up	correct
MKC.US	V	20240514	76.54	76.54	74.325	74.325	1157	74.325	down	down	correct
MKL.US	Markel Corporation	20240514	1640.7	1651.442	1630	1645.2	28838	1645.2	up	up	correct
ML.US	MoneyLion Inc	20240514	80.11	81.82	79.53	80.99	92086	80.99	up	up	correct
MLI.US	Mueller Industries Inc	20240514	59.16	59.85	58.505	59.5	653094	59.5	up	up	correct
MLM.US	Martin Marietta Materials Inc	20240514	607.47	608.765	602.88	606.13	346274	606.13	down	down	correct
MLNK.US	MeridianLink Inc.	20240514	16.8	17.305	16.77	17.14	202708	17.14	up	up	correct
MLP.US	Maui Land & Pineapple Company Inc	20240514	21.24	22.32	19.99	22.32	24665	22.32	up	up	correct
MLR.US	Miller Industries Inc	20240514	58.52	59.7	57.99	59.53	72292	59.53	up	up	correct
MMC.US	Marsh & McLennan Companies Inc	20240514	205.83	205.98	203.92	205.07	1289115	205.07	down	down	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20240514	16.3	16.3	16.28	16.29	54800	16.23	down	down	correct
MMI.US	Marcus & Millichap Inc	20240514	34.31	34.31	33.95	34.15	100229	34.15	down	down	correct
MMM.US	3M Company	20240514	99.93	101.2	99.8	100.08	2973100	100.08	up	up	correct
MMS.US	Maximus Inc	20240514	85.71	87.195	84.86	86.4	361875	86.4	up	up	correct
MMT.US	MFS Multimarket Income Trust	20240514	4.59	4.6	4.58	4.59	54600	4.59
MMU.US	Western Asset Managed Municipals Fund Inc	20240514	10.16	10.19	10.14	10.14	86200	10.14	down	down	correct
MNSO.US	MINISO Group Holding Limited	20240514	22.72	24.5	21.815	24.15	2735572	24.15	up	up	correct
MO.US	Altria Group Inc	20240514	45.08	45.55	45.04	45.5	9436333	45.5	up	up	correct
MOD.US	Modine Manufacturing Company	20240514	101.72	105.9134	101.17	105.66	519712	105.66	up	up	correct
MODN.US	Model N Inc	20240514	29.77	29.8	29.76	29.76	405675	29.76	down	down	correct
MOG.US	A	20240514	169.52	169.52	166.29	168.08	96665	168.08	down	down	correct
MOGU.US	MOGU Inc	20240514	2.1	2.1	1.95	2.068	16056	2.068	down	down	correct
MOH.US	Molina Healthcare Inc	20240514	353.44	353.44	347.13	349.97	371961	349.97	down	down	correct
MOS.US	The Mosaic Company	20240514	29.89	30.24	29.76	30.08	3642843	30.08	up	up	correct
MOV.US	Movado Group Inc	20240514	27.15	27.34	26.89	27.29	143409	27.29	up	up	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20240514	11.93	11.96	11.9	11.91	16400	11.91	down	down	correct
MPC.US	Marathon Petroleum Corporation	20240514	175.33	175.59	169.14	174.51	4660938	173.685	down	down	correct
MPLX.US	MPLX LP	20240514	41.19	41.29	39.84	40.45	5480188	40.45	down	down	correct
MPV.US	Barings Participation Investors	20240514	15.45	15.8	15.39	15.4	32200	15.4	down	down	correct
MPW.US	Medical Properties Trust Inc	20240514	6.2	6.54	5.77	5.85	59708648	5.85	down	down	correct
MPX.US	Marine Products Corporation	20240514	10.75	10.885	10.61	10.75	36615	10.75
MQT.US	BlackRock MuniYield Quality Fund II Inc	20240514	10.06	10.07	10.05	10.05	26300	10.05	down	down	correct
MQY.US	BlackRock MuniYield Quality Fund Inc	20240514	12.05	12.13	12.05	12.08	102400	12.08	up	up	correct
MRC.US	MRC Global Inc	20240514	13.88	13.95	13.63	13.93	620649	13.93	up	up	correct
MRK.US	Merck & Co. Inc	20240514	129.2	129.2	128.0269	128.66	6154340	128.66	down	down	correct
MRO.US	Marathon Oil Corporation	20240514	26.56	26.67	26.295	26.57	6259394	26.57	up	up	correct
MS.US	PL	20240514	22.22	22.3	22.03	22.07	14881	22.07	down	down	correct
MSA.US	MSA Safety Incorporated	20240514	189.01	189.36	188.27	189.03	152030	189.03	up	up	correct
MSB.US	Mesabi Trust	20240514	16.88	17.05	16.71	16.93	15243	16.93	up	up	correct
MSC.US	Studio City International Holdings Limited	20240514	8.07	8.07	7.58	7.6251	2046	7.6251	down	down	correct
MSCI.US	MSCI Inc	20240514	490	494.35	482.69	488.11	738909	486.5164	down	down	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20240514	7.11	7.14	7.1	7.12	70100	7.12	up	up	correct
MSI.US	Motorola Solutions Inc	20240514	359.66	362.99	358.84	361.05	975433	361.05	up	up	correct
MSM.US	MSC Industrial Direct Co. Inc	20240514	92.94	94.01	92.66	93.81	369273	93.81	up	up	correct
MT.US	ArcelorMittal	20240514	26.17	26.17	25.925	25.98	1373329	25.7293	down	down	correct
MTB.US	M&T Bank Corporation	20240514	154.5	155.33	153.3353	155.06	595749	155.06	up	up	correct
MTD.US	Mettler	20240514	1467.89	1501.43	1452.65	1496.14	184889	1496.14	up	up	correct
MTDR.US	Matador Resources Company	20240514	63.25	63.68	62.67	63.48	905687	63.2795	up	up	correct
MTG.US	MGIC Investment Corporation	20240514	21.16	21.26	20.77	20.94	1944397	20.94	down	down	correct
MTH.US	Meritage Homes Corporation	20240514	182.27	182.27	180.31	181.81	211378	181.81	down	down	correct
MTN.US	Vail Resorts Inc	20240514	203.57	206.3799	203.545	205.63	481098	205.63	up	down	incorrect
MTR.US	Mesa Royalty Trust	20240514	8.12	8.45	8.12	8.25	21848	8.25	up	down	incorrect
MTRN.US	Materion Corporation	20240514	114.11	114.11	111.66	112.16	57341	112.16	down	up	incorrect
MTW.US	The Manitowoc Company Inc	20240514	12.5	13.01	12.49	12.93	226338	12.93	up	down	incorrect
MTX.US	Minerals Technologies Inc	20240514	80.38	80.77	79.78	80.55	105584	80.55	up	down	incorrect
MTZ.US	MasTec Inc	20240514	107.98	108.2337	104.7	106.77	660395	106.77	down	down	correct
MUA.US	BlackRock MuniAssets Fund Inc	20240514	11.14	11.14	11.06	11.07	65900	11.07	down	down	correct
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20240514	10.96	10.98	10.86	10.87	212000	10.87	down	down	correct
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20240514	9.97	9.98	9.93	9.94	24900	9.94	down	down	correct
MUFG.US	Mitsubishi UFJ Financial Group Inc	20240514	10.29	10.42	10.26	10.41	3056647	10.41	up	up	correct
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20240514	12.19	12.2	12.18	12.18	234000	12.18	down	down	correct
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20240514	11.3	11.3	11.27	11.28	64000	11.28	down	down	correct
MUR.US	Murphy Oil Corporation	20240514	44.17	44.33	43.575	43.93	986639	43.625	down	down	correct
MUSA.US	Murphy USA Inc	20240514	436.2	437.055	422.66	427.24	363971	426.8122	down	down	correct
MUX.US	McEwen Mining Inc	20240514	10.3	10.7	10.22	10.7	623008	10.7	up	up	correct
MVF.US	BlackRock MuniVest Fund Inc	20240514	7.06	7.08	7.02	7.08	97000	7.08	up	up	correct
MVO.US	MV Oil Trust	20240514	9.55	9.66	9.53	9.61	37200	9.61	up	up	correct
MVT.US	BlackRock MuniVest Fund II Inc	20240514	10.71	10.75	10.67	10.7	33900	10.7	down	down	correct
MWA.US	Mueller Water Products Inc	20240514	19.35	19.43	19.095	19.15	1874129	19.15	down	down	correct
MX.US	Magnachip Semiconductor Corporation	20240514	5	5.115	4.965	5.02	257252	5.02	up	up	correct
MXE.US	Mexico Equity & Income Fund Inc	20240514	11.19	11.29	11	11.04	16200	11.04	down	down	correct
MXF.US	The Mexico Fund Inc	20240514	18.66	18.75	18.46	18.49	30400	18.49	down	down	correct
MXL.US	MaxLinear Inc	20240514	19.1	19.61	18.99	19.29	452294	19.29	up	up	correct
MYD.US	BlackRock MuniYield Fund Inc	20240514	10.75	10.77	10.66	10.66	182100	10.66	down	down	correct
MYE.US	Myers Industries Inc	20240514	16.28	16.31	15.99	16.1	340579	16.1	down	down	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20240514	11.15	11.15	11.08	11.12	227241	11.12	down	down	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20240514	10.37	10.39	10.23	10.36	84100	10.36	down	down	correct
MYTE.US	MYT Netherlands Parent B.V	20240514	4.94	5	4.73	5	40690	5	up	up	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20240514	11.01	11.03	10.98	11.01	308100	11.01
NAD.US	Nuveen Quality Municipal Income Fund	20240514	11.15	11.23	11.15	11.19	791100	11.19	up	up	correct
NAN.US	Nuveen New York Quality Municipal Income Fund	20240514	10.82	10.82	10.78	10.8	42300	10.8	down	down	correct
NAPA.US	The Duckhorn Portfolio Inc	20240514	8.2	8.25	7.97	8.07	600039	8.07	down	down	correct
NAT.US	Nordic American Tankers Limited	20240514	4.15	4.25	4.12	4.24	2283942	4.24	up	up	correct
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20240514	10.83	10.85	10.8	10.81	11400	10.81	down	down	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20240514	14.77	14.84	14.74	14.83	72838	14.83	up	down	incorrect
NBHC.US	National Bank Holdings Corporation	20240514	35.95	35.99	35.16	35.42	162952	35.42	down	up	incorrect
NBR.US	Nabors Industries Ltd	20240514	74.74	75.49	73.82	75.24	108059	75.24	up	down	incorrect
NBXG.US	Neuberger Berman Next Generation Connectivity Fund Inc	20240514	11.77	11.97	11.77	11.97	303200	11.97	up	down	incorrect
NC.US	NACCO Industries Inc	20240514	31.58	31.58	31.34	31.34	4082	31.34	down	up	incorrect
NCA.US	Nuveen California Municipal Value Fund Inc	20240514	8.75	8.8	8.65	8.66	109148	8.66	down	up	incorrect
NCLH.US	Norwegian Cruise Line Holdings Ltd	20240514	15.85	16.03	15.61	15.62	28772480	15.62	down	up	incorrect
NCV.US	PA	20240514	21.95	21.95	21.89	21.89	1316	21.89	down	up	incorrect
NCZ.US	PA	20240514	20.78	20.86	20.78	20.86	738	20.86	up	down	incorrect
NDMO.US	Nuveen Dynamic Municipal Opportunities Fund	20240514	10.98	11.04	10.95	11.02	75000	11.02	up	down	incorrect
NDP.US	Tortoise Energy Independence Fund Inc	20240514	33.84	33.84	33.6549	33.68	1421	33.68	down	up	incorrect
NE.US	Noble Corporation	20240514	46.83	47.56	46.45	47.46	694608	47.46	up	up	correct
NEA.US	Nuveen AMT	20240514	10.84	10.91	10.81	10.86	1037700	10.86	up	up	correct
NEM.US	Newmont Corporation	20240514	42.9	43.19	42.53	42.57	7143521	42.57	down	down	correct
NEP.US	NextEra Energy Partners LP	20240514	31.81	33.53	31.81	33.41	2434223	33.41	up	up	correct
NET.US	Cloudflare Inc	20240514	73.61	74.3191	72.94	73.35	1917424	73.35	down	down	correct
NEU.US	NewMarket Corporation	20240514	551.42	559.23	548.04	554.89	82161	554.89	up	up	correct
NEXA.US	Nexa Resources S.A	20240514	7.11	7.49	7.11	7.45	16261	7.45	up	up	correct
NFG.US	National Fuel Gas Company	20240514	56.45	56.61	56.0401	56.48	493063	56.48	up	down	incorrect
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20240514	12.47	12.52	12.47	12.49	107900	12.49	up	down	incorrect
NGG.US	National Grid plc	20240514	71.81	71.945	71.37	71.53	172983	71.53	down	up	incorrect
NGL.US	PC	20240514	24.3	24.4999	24.3	24.4999	671	24.4999	up	down	incorrect
NGS.US	Natural Gas Services Group Inc	20240514	22.44	22.945	22.22	22.45	50516	22.45	up	down	incorrect
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20240514	19.61	20.33	19.61	20.24	108168	20.24	up	down	incorrect
NGVT.US	Ingevity Corporation	20240514	55.91	56.275	55.02	55.12	125224	55.12	down	up	incorrect
NHI.US	National Health Investors Inc	20240514	66	66.87	65.99	66.75	130088	66.75	up	down	incorrect
NIE.US	AllianzGI Equity & Convertible Income Fund	20240514	22.23	22.34	22.2	22.32	40870	22.32	up	down	incorrect
NIM.US	Nuveen Select Maturities Municipal Fund	20240514	8.89	8.89	8.86	8.88	25400	8.88	down	up	incorrect
NINE.US	Nine Energy Service Inc	20240514	1.84	1.9399	1.84	1.92	743040	1.92	up	up	correct
NIO.US	NIO Inc	20240514	5.51	5.85	5.455	5.79	80661008	5.79	up	up	correct
NJR.US	New Jersey Resources Corporation	20240514	44.64	44.66	43.79	43.97	409350	43.97	down	down	correct
NKE.US	NIKE Inc	20240514	92.99	94.34	92.6	92.79	7810983	92.79	down	down	correct
NKX.US	Nuveen California AMT	20240514	11.9	11.92	11.79	11.81	119047	11.81	down	down	correct
NL.US	NL Industries Inc	20240514	6.5	6.86	6.28	6.62	99490	6.62	up	up	correct
NLY.US	PI	20240514	25.25	25.35	25.24	25.28	67578	25.28	up	up	correct
NMAI.US	Nuveen Multi	20240514	12.27	12.34	12.27	12.32	39400	12.32	up	up	correct
NMCO.US	Nuveen Municipal Credit Opportunities Fund	20240514	10.62	10.63	10.58	10.63	133700	10.63	up	up	correct
NMG.US	Nouveau Monde Graphite Inc	20240514	2.05	2.09	2.04	2.075	47969	2.075	up	up	correct
NMI.US	Nuveen Municipal Income Fund Inc	20240514	9.42	9.42	9.34	9.39	24900	9.39	down	down	correct
NMM.US	Navios Maritime Partners L.P	20240514	47.5	47.5	44.01	45.47	641193	45.47	down	down	correct
NMR.US	Nomura Holdings Inc	20240514	5.66	5.72	5.66	5.72	1065954	5.72	up	up	correct
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20240514	10.9	10.9047	10.895	10.8999	4319	10.8999	down	down	correct
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20240514	10.64	10.65	10.625	10.64	9587	10.64
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20240514	10.58	10.6	10.52	10.54	216700	10.54	down	down	correct
NNI.US	Nelnet Inc	20240514	104.9	110.28	104.85	110.18	154527	110.18	up	up	correct
NNN.US	National Retail Properties Inc	20240514	42.99	42.99	42.49	42.68	1041411	42.68	down	down	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20240514	8.24	8.24	8.16	8.18	72088	8.18	down	down	correct
NOA.US	North American Construction Group Ltd	20240514	20.65	20.71	20.4	20.58	47727	20.58	down	down	correct
NOAH.US	Noah Holdings Limited	20240514	14.39	14.55	14.07	14.13	151460	14.13	down	down	correct
NOC.US	Northrop Grumman Corporation	20240514	477.75	479.21	473.85	474.07	505807	474.07	down	down	correct
NOK.US	Nokia Corporation	20240514	4.01	4.02	3.89	3.93	30928910	3.93	down	down	correct
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20240514	10.12	10.15	10.04	10.1	12800	10.1	down	down	correct
NOMD.US	Nomad Foods Limited	20240514	18.75	18.94	18.28	18.29	539630	18.29	down	down	correct
NOV.US	NOV Inc	20240514	18.83	19.015	18.69	18.9	1841710	18.9	up	up	correct
NOVA.US	Sunnova Energy International Inc	20240514	4.82	5.55	4.74	5.33	16922600	5.33	up	up	correct
NOW.US	ServiceNow Inc	20240514	730	737	717.77	721.62	1099157	721.62	down	down	correct
NPCT.US	Nuveen Core Plus Impact Fund	20240514	10.41	10.43	10.35	10.37	53800	10.37	down	down	correct
NPK.US	National Presto Industries Inc	20240514	81.58	81.58	79.16	79.89	46492	79.89	down	down	correct
NPO.US	EnPro Industries Inc	20240514	149.55	149.55	147.08	148.74	71311	148.74	down	down	correct
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20240514	10.77	10.77	10.7	10.75	52600	10.75	down	down	correct
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20240514	11.9	11.92	11.86	11.91	49900	11.91	up	up	correct
NR.US	Newpark Resources Inc	20240514	7.36	7.6	7.33	7.56	546943	7.56	up	up	correct
NREF.US	PA	20240514	21.05	21.12	21.0001	21.025	13921	21.025	down	down	correct
NRG.US	NRG Energy Inc	20240514	81.9	83.24	81.44	82.08	4112961	82.08	up	up	correct
NRK.US	Nuveen New York AMT	20240514	10.82	10.87	10.82	10.86	127900	10.86	up	up	correct
NRP.US	Natural Resource Partners L.P	20240514	90	90	88.88	89.41	14481	89.41	down	down	correct
NRT.US	North European Oil Royalty Trust	20240514	8.02	8.43	7.9653	8.36	85808	8.1456	up	up	correct
NRUC.US	National Rural Utilities Cooperative Finance Corp	20240514	24.25	24.37	24.18	24.19	11000	24.19	down	down	correct
NS.US	PC	20240514	24.94	24.98	24.92	24.93	35999	24.93	down	down	correct
NSA.US	PA	20240514	22.57	22.57	22.43	22.43	1583	22.43	down	down	correct
NSC.US	Norfolk Southern Corporation	20240514	232.47	232.47	226.53	229.94	1831383	229.94	down	down	correct
NSP.US	Insperity Inc	20240514	105.64	105.64	102.62	102.74	176891	102.74	down	down	correct
NTB.US	The Bank of N.T. Butterfield & Son Limited	20240514	35.65	35.84	35.5313	35.67	113659	35.67	up	up	correct
NTG.US	Tortoise Midstream Energy Fund Inc	20240514	39.63	39.9449	39.56	39.93	13795	39.93	up	up	correct
NTR.US	Nutrien Ltd	20240514	57.4	57.96	57.245	57.5	901875	57.5	up	up	correct
NTST.US	NETSTREIT Corp	20240514	17.86	18.01	17.7	17.83	497513	17.83	down	down	correct
NTZ.US	Natuzzi S.p.A	20240514	5.33	5.35	5.27	5.35	7214	5.35	up	up	correct
NUE.US	Nucor Corporation	20240514	174.46	175.39	171.975	172.62	1021771	172.62	down	up	incorrect
NUS.US	Nu Skin Enterprises Inc	20240514	13.81	13.99	13.63	13.89	688868	13.89	up	down	incorrect
NUV.US	Nuveen Municipal Value Fund Inc	20240514	8.63	8.655	8.62	8.64	197817	8.64	up	down	incorrect
NUW.US	Nuveen AMT	20240514	13.49	13.53	13.46	13.48	68400	13.48	down	up	incorrect
NVG.US	Nuveen AMT	20240514	11.88	11.9	11.82	11.88	558300	11.88
NVGS.US	Navigator Holdings Ltd	20240514	16.49	16.56	16.2	16.51	166349	16.51	up	down	incorrect
NVR.US	NVR Inc	20240514	7590.66	7649.47	7522.59	7551.47	18272	7551.47	down	down	correct
NVRO.US	Nevro Corp	20240514	10.43	10.78	9.87	9.88	487090	9.88	down	down	correct
NVS.US	Novartis AG	20240514	102.77	103.39	102.72	103.31	1951114	103.31	up	up	correct
NVST.US	Envista Holdings Corporation	20240514	19.14	19.47	18.96	19.17	1248968	19.17	up	up	correct
NVT.US	nVent Electric plc	20240514	80.31	81.72	79.53	81.67	1285104	81.67	up	up	correct
NWG.US	NatWest Group plc	20240514	8.29	8.33	8.26	8.31	877890	8.31	up	up	correct
NWN.US	Northwest Natural Holding Company	20240514	38.63	38.8351	37.67	37.99	374558	37.99	down	down	correct
NX.US	Quanex Building Products Corporation	20240514	34.83	35.02	34.6	34.9	110971	34.9	up	up	correct
NXC.US	Nuveen California Select Tax	20240514	13.63	13.63	13.42	13.49	24700	13.49	down	down	correct
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20240514	12.04	12.05	11.98	12	46100	12	down	down	correct
NXN.US	Nuveen New York Select Tax	20240514	11.93	12	11.74	11.76	11400	11.76	down	down	correct
NXP.US	Nuveen Select Tax	20240514	14.41	14.42	14.36	14.38	30400	14.38	down	down	correct
NXRT.US	NexPoint Residential Trust Inc	20240514	36.27	36.49	35.64	35.8	105004	35.8	down	down	correct
NXU.US	Novus Capital Corporation II	20240514	0.41	0.496	0.405	0.458	586800	0.458	up	up	correct
NYC.US	New York City REIT Inc	20240514	8.4	8.43	8.178	8.178	9360	8.178	down	down	correct
NYCB.US	PU	20240514	33.75	35	33.75	34.345	17955	34.345	up	up	correct
NYT.US	The New York Times Company	20240514	47.95	48.21	47.848	48.09	1109118	48.09	up	up	correct
NZF.US	Nuveen Municipal Credit Income Fund	20240514	11.94	11.97	11.91	11.95	494600	11.95	up	up	correct
O.US	Realty Income Corporation	20240514	55.15	55.4	54.68	54.87	4898900	54.87	down	down	correct
OAK.US	PB	20240514	22.16	22.16	21.7	22.03	21884	22.03	down	down	correct
OC.US	Owens Corning	20240514	175.91	177.77	175.27	177.7	467296	177.7	up	up	correct
OCFT.US	OneConnect Financial Technology Co. Ltd	20240514	2.17	2.2	2.1177	2.2	24755	2.2	up	up	correct
OCN.US	Ocwen Financial Corporation	20240514	25.74	25.74	24.88	25.28	15110	25.28	down	down	correct
ODC.US	Oil	20240514	79.35	80.36	78.225	80.18	7559	80.18	up	up	correct
OEC.US	Orion Engineered Carbons S.A	20240514	25.64	25.8	25.42	25.46	423598	25.46	down	down	correct
OFG.US	OFG Bancorp	20240514	38.04	38.1038	37.405	37.68	102693	37.68	down	down	correct
OGE.US	OGE Energy Corp	20240514	36.58	36.58	36.305	36.37	1242679	36.37	down	down	correct
OGN.US	Organon & Co	20240514	21.19	21.56	21.135	21.35	2142318	21.35	up	up	correct
OGS.US	ONE Gas Inc	20240514	64.79	64.88	63.78	63.95	234785	63.2994	down	down	correct
OHI.US	Omega Healthcare Investors Inc	20240514	30.89	30.98	30.73	30.86	1384115	30.86	down	down	correct
OI.US	O	20240514	13.83	14.01	13.65	13.94	2055050	13.94	up	up	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20240514	6.23	6.26	6.22	6.24	74500	6.211	up	up	correct
OII.US	Oceaneering International Inc	20240514	22.54	23.66	22.41	23.49	1000634	23.49	up	up	correct
OIS.US	Oil States International Inc	20240514	4.71	4.75	4.6	4.67	839971	4.67	down	down	correct
OKE.US	ONEOK Inc	20240514	80.62	81.7999	80.43	81.68	2366129	81.68	up	up	correct
OLN.US	Olin Corporation	20240514	56.31	56.75	55.945	56.52	573511	56.52	up	up	correct
OLO.US	Olo Inc	20240514	4.74	4.93	4.74	4.86	1311887	4.86	up	up	correct
OLP.US	One Liberty Properties Inc	20240514	23.7	23.79	23.49	23.74	42598	23.74	up	up	correct
OMC.US	Omnicom Group Inc	20240514	97.02	97.92	96.12	96.58	1153581	96.58	down	down	correct
OMF.US	OneMain Holdings Inc	20240514	51.09	51.18	50.165	50.27	1228567	50.27	down	down	correct
OMI.US	Owens & Minor Inc	20240514	19.28	20.99	19.2768	19.78	1143441	19.78	up	up	correct
ONON.US	On Holding AG	20240514	35.34	37.31	33.55	36.3	24862699	36.3	up	up	correct
ONTF.US	ON24 Inc	20240514	6.55	6.62	6.475	6.51	112955	6.51	down	down	correct
ONTO.US	Onto Innovation Inc	20240514	221.51	229.35	219.4	228.3	449438	228.3	up	up	correct
OOMA.US	Ooma Inc	20240514	7.7	7.74	7.45	7.55	94134	7.55	down	down	correct
OPY.US	Oppenheimer Holdings Inc	20240514	44.24	44.24	43.6017	43.96	21902	43.96	down	down	correct
OR.US	Osisko Gold Royalties Ltd	20240514	16.14	16.36	16.13	16.35	334399	16.35	up	up	correct
ORA.US	Ormat Technologies Inc	20240514	71.79	73.64	71.65	73.2	711471	73.2	up	up	correct
ORAN.US	Orange S.A	20240514	11.5	11.535	11.48	11.51	280937	11.51	up	up	correct
ORC.US	Orchid Island Capital Inc	20240514	8.68	8.69	8.56	8.58	1479432	8.58	down	down	correct
ORCL.US	Oracle Corporation	20240514	116.5	122.55	116.13	120.87	17811221	120.87	up	up	correct
ORI.US	Old Republic International Corporation	20240514	31.27	31.445	31.085	31.43	1706755	31.43	up	up	correct
ORN.US	Orion Group Holdings Inc	20240514	9.1	9.28	8.66	9.05	490454	9.05	down	down	correct
OSCR.US	Oscar Health Inc	20240514	22.05	23.1	21.86	22.83	3357060	22.83	up	up	correct
OSG.US	Overseas Shipholding Group Inc	20240514	6.69	6.705	6.61	6.69	516879	6.69
OSI.US	UN	20240514	10.8	10.8	10.8	10.8	0	10.8
OSK.US	Oshkosh Corporation	20240514	122.42	122.9	120.84	121.89	326423	121.89	down	down	correct
OUT.US	Outfront Media Inc. (REIT)	20240514	15.3	15.53	15.11	15.35	1619670	15.35	up	up	correct
OVV.US	Ovintiv Inc	20240514	49.86	50.205	49.35	49.78	3053820	49.78	down	down	correct
OXM.US	Oxford Industries Inc	20240514	111.25	111.25	107.23	107.53	187376	107.53	down	down	correct
OXY.US	Occidental Petroleum Corporation	20240514	62.89	63.29	62.67	63.06	4711024	63.06	up	up	correct
OZ.US	Belpointe PREP LLC Unit	20240514	58.86	60	58.86	60	1400	60	up	up	correct
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20240514	187.01	188.86	186.605	187.39	30496	187.39	up	up	correct
PACK.US	Ranpak Holdings Corp	20240514	6.85	6.9	6.68	6.87	268311	6.87	up	up	correct
PAG.US	Penske Automotive Group Inc	20240514	163.19	164.56	160.43	161.63	218767	160.6586	down	down	correct
PAGS.US	PagSeguro Digital Ltd	20240514	12.73	12.79	12.365	12.62	3662232	12.62	down	down	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20240514	11.98	12.01	11.95	11.99	15461	11.99	up	up	correct
PAM.US	Pampa Energía S.A	20240514	46	48.39	46	47.51	310289	47.51	up	up	correct
PAR.US	PAR Technology Corporation	20240514	42.19	43.14	41.88	43.08	509657	43.08	up	up	correct
PARR.US	Par Pacific Holdings Inc	20240514	28.68	28.82	28	28.36	646798	28.36	down	down	correct
PATH.US	UiPath Inc	20240514	19.98	20.47	19.95	20.2	5652151	20.2	up	up	correct
PAY.US	Paymentus Holdings Inc	20240514	18.79	19	18.515	18.52	188903	18.52	down	down	correct
PAYC.US	Paycom Software Inc	20240514	175	177	174.38	174.51	494624	174.51	down	down	correct
PB.US	Prosperity Bancshares Inc	20240514	63.94	64.25	63.25	63.86	460217	63.86	down	down	correct
PBA.US	Pembina Pipeline Corporation	20240514	37.05	37.19	36.795	37.08	640913	37.08	up	up	correct
PBF.US	PBF Energy Inc	20240514	47.79	48.35	47.32	48.33	1474283	48.08	up	up	correct
PBH.US	Prestige Consumer Healthcare Inc	20240514	71.11	71.6	70.89	71.47	192600	71.47	up	up	correct
PBI.US	Pitney Bowes Inc	20240514	5.3	5.78	5.27	5.72	2839971	5.72	up	up	correct
PBR.US	Petróleo Brasileiro S.A.	20240514	16.72	16.915	16.46	16.69	20396189	16.69	down	down	correct
PBT.US	Permian Basin Royalty Trust	20240514	13.19	13.25	12.77	12.82	121215	12.82	down	down	correct
PCF.US	High Income Securities Fund	20240514	6.67	6.68	6.62	6.66	33800	6.66	down	down	correct
PCG.US	PG&E Corporation	20240514	17.97	18.04	17.82	18.01	17826330	18.01	up	up	correct
PCK.US	PIMCO California Municipal Income Fund II	20240514	5.86	5.92	5.79	5.79	50600	5.79	down	down	correct
PCM.US	PCM Fund Inc	20240514	8.71	8.75	8.7	8.75	13500	8.75	up	up	correct
PCN.US	PIMCO Corporate & Income Strategy Fund	20240514	12.64	12.68	12.6	12.61	173900	12.61	down	down	correct
PCOR.US	Procore Technologies Inc	20240514	67.94	68.47	67.53	67.93	786850	67.93	down	down	correct
PCQ.US	PIMCO California Municipal Income Fund	20240514	9.44	9.5	9.38	9.45	33000	9.45	up	up	correct
PD.US	PagerDuty Inc	20240514	21	21.52	20.48	20.69	1126221	20.69	down	down	correct
PDI.US	PIMCO Dynamic Income Fund	20240514	19.04	19.06	19.02	19.05	915100	19.05	up	up	correct
PDM.US	Piedmont Office Realty Trust Inc	20240514	7.11	7.23	7	7.22	432235	7.22	up	down	incorrect
PDO.US	Pimco Dynamic Income Opportunities Fund	20240514	13.15	13.2	13.12	13.14	307500	13.14	down	up	incorrect
PDS.US	Precision Drilling Corporation	20240514	70.82	71.44	69.725	71.28	59504	71.28	up	down	incorrect
PDT.US	John Hancock Premium Dividend Fund	20240514	11.63	11.66	11.56	11.65	103600	11.65	up	down	incorrect
PEB.US	PG	20240514	20.5	20.5	20.5	20.5	2347	20.5
PEG.US	Public Service Enterprise Group Incorporated	20240514	73.82	73.95	73.17	73.74	1879964	73.74	down	up	incorrect
PEN.US	Penumbra Inc	20240514	206.28	211.85	206.2012	208.73	188996	208.73	up	up	correct
PEO.US	Adams Natural Resources Fund Inc	20240514	23.35	23.465	23.3274	23.38	19437	23.2807	up	up	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20240514	10.29	10.34	10.26	10.27	16700	10.27	down	down	correct
PFE.US	Pfizer Inc	20240514	28.55	28.68	28.19	28.38	23530859	28.38	down	down	correct
PFGC.US	Performance Food Group Company	20240514	70.16	70.7	69.66	70.39	987093	70.39	up	up	correct
PFH.US	CABCO Trust for JC Penney Debentures	20240514	19.29	19.37	19.16	19.22	36600	19.22	down	down	correct
PFL.US	PIMCO Income Strategy Fund	20240514	8.3	8.32	8.27	8.28	67700	8.28	down	down	correct
PFN.US	PIMCO Income Strategy Fund II	20240514	7.34	7.35	7.26	7.29	171900	7.29	down	down	correct
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20240514	8.3	8.3	8.26	8.26	21000	8.26	down	down	correct
PFS.US	Provident Financial Services Inc	20240514	16.07	16.19	15.81	15.95	1452317	15.95	down	down	correct
PFSI.US	PennyMac Financial Services Inc	20240514	91.33	91.84	90.04	91.36	224264	91.36	up	up	correct
PG.US	The Procter & Gamble Company	20240514	165.53	166.07	163.95	165.76	6009837	165.76	up	up	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20240514	7.55	7.55	7.49	7.5	18500	7.5	down	down	correct
PGR.US	The Progressive Corporation	20240514	212.11	214.39	211.51	213.67	1777107	213.67	up	up	correct
PGRE.US	Paramount Group Inc	20240514	4.93	4.968	4.83	4.89	890993	4.89	down	down	correct
PGZ.US	Principal Real Estate Income Fund	20240514	10.16	10.19	10.15	10.15	15500	10.045	down	down	correct
PH.US	Parker	20240514	550.66	551.795	545.12	549.4	646423	549.4	down	down	correct
PHD.US	Pioneer Floating Rate Fund Inc	20240514	9.81	9.93	9.79	9.91	79320	9.91	up	up	correct
PHG.US	Koninklijke Philips N.V	20240514	27.14	27.24	26.895	26.96	1292530	26.96	down	down	correct
PHI.US	PLDT Inc	20240514	25.4	25.4888	25.24	25.39	27774	25.39	down	down	correct
PHK.US	PIMCO High Income Fund	20240514	4.8	4.81	4.73	4.75	453800	4.75	down	down	correct
PHM.US	PulteGroup Inc	20240514	117.03	117.3	115.84	116.18	1351900	116.18	down	down	correct
PHR.US	Phreesia Inc	20240514	22.6	22.9	22.01	22.18	435362	22.18	down	down	correct
PHT.US	Pioneer High Income Fund Inc	20240514	7.55	7.55	7.47	7.49	47100	7.4354	down	down	correct
PHX.US	PHX Minerals Inc	20240514	3.21	3.3027	3.16	3.18	36930	3.18	down	down	correct
PII.US	Polaris Inc	20240514	88.86	89.75	87.73	88.08	435542	88.08	down	down	correct
PIM.US	Putnam Master Intermediate Income Trust	20240514	3.2	3.21	3.19	3.21	59900	3.21	up	up	correct
PINE.US	Alpine Income Property Trust Inc	20240514	15.83	16.07	15.6501	16	49898	16	up	up	correct
PINS.US	Pinterest Inc	20240514	42.09	42.27	41.52	42.02	11569050	42.02	down	down	correct
PIPR.US	Piper Sandler Companies	20240514	212.14	212.54	210.495	211.41	72225	211.41	down	down	correct
PJT.US	PJT Partners Inc	20240514	101.93	101.93	100.32	101.25	133036	101.25	down	down	correct
PK.US	Park Hotels & Resorts Inc	20240514	15.97	16.19	15.97	16.12	2708182	16.12	up	up	correct
PKE.US	Park Aerospace Corp	20240514	14.29	14.49	14.02	14.34	44477	14.34	up	up	correct
PKG.US	Packaging Corporation of America	20240514	182.24	182.41	180.55	181.64	653923	181.64	down	down	correct
PKX.US	POSCO	20240514	73.73	74.1	73.44	74.07	72148	74.07	up	down	incorrect
PLD.US	Prologis Inc	20240514	108.855	109.86	108.04	108.28	3727358	108.28	down	up	incorrect
PLNT.US	Planet Fitness Inc	20240514	68.11	68.5	65.44	65.8	2263743	65.8	down	up	incorrect
PLOW.US	Douglas Dynamics Inc	20240514	25.75	25.97	25.3	25.62	171087	25.62	down	up	incorrect
PLTR.US	Palantir Technologies Inc	20240514	20.95	22.07	20.93	21.44	57894352	21.44	up	down	incorrect
PLYM.US	Plymouth Industrial REIT Inc	20240514	20.92	21.09	20.67	20.81	101319	20.81	down	up	incorrect
PM.US	Philip Morris International Inc	20240514	99.5	100.1399	99.41	99.84	3292760	99.84	up	down	incorrect
PMF.US	PIMCO Municipal Income Fund	20240514	9.13	9.14	9.08	9.1	21000	9.1	down	up	incorrect
PML.US	PIMCO Municipal Income Fund II	20240514	8.3	8.33	8.25	8.26	152500	8.26	down	up	incorrect
PMM.US	Putnam Managed Municipal Income Trust	20240514	6	6	5.97	5.98	150300	5.98	down	up	incorrect
PMO.US	Putnam Municipal Opportunities Trust	20240514	10	10.04	9.99	10.01	185800	10.01	up	down	incorrect
PMT.US	PennyMac Mortgage Investment Trust	20240514	14.84	14.85	14.67	14.73	389302	14.73	down	up	incorrect
PMX.US	PIMCO Municipal Income Fund III	20240514	7.45	7.47	7.39	7.39	60874	7.39	down	up	incorrect
PNC.US	The PNC Financial Services Group Inc	20240514	159	159.81	158.21	159.4	1127862	159.4	up	up	correct
PNF.US	PIMCO New York Municipal Income Fund	20240514	7.82	7.82	7.75	7.75	15900	7.75	down	down	correct
PNI.US	PIMCO New York Municipal Income Fund II	20240514	7.46	7.46	7.35	7.36	8300	7.36	down	down	correct
PNM.US	PNM Resources Inc	20240514	38.27	38.34	37.715	37.97	310230	37.97	down	down	correct
PNR.US	Pentair plc	20240514	83.05	83.23	82.43	83.19	896220	83.19	up	up	correct
PNW.US	Pinnacle West Capital Corporation	20240514	77.34	77.5774	76.8475	77	716637	77	down	down	correct
POR.US	Portland General Electric Company	20240514	45.16	45.19	44.23	44.28	785859	44.28	down	up	incorrect
POST.US	Post Holdings Inc	20240514	106.72	107.26	105.795	106.14	337258	106.14	down	up	incorrect
PPG.US	PPG Industries Inc	20240514	136.07	136.89	135.14	135.38	1051027	135.38	down	up	incorrect
PPL.US	PPL Corporation	20240514	29.31	29.36	28.9011	29.19	5055373	29.19	down	up	incorrect
PPT.US	Putnam Premier Income Trust	20240514	3.51	3.53	3.48	3.49	430300	3.49	down	up	incorrect
PRA.US	ProAssurance Corporation	20240514	14.7	14.75	14.5	14.63	157313	14.63	down	up	incorrect
PRE.US	PJ	20240514	20.08	20.08	19.73	19.73	3894	19.73	down	up	incorrect
PRG.US	PROG Holdings Inc	20240514	36.24	36.57	35.57	35.85	225721	35.85	down	down	correct
PRGO.US	Perrigo Company plc	20240514	31	31.17	30.01	30.29	1359143	30.29	down	down	correct
PRI.US	Primerica Inc	20240514	224.45	227.2837	222.89	224.48	121994	224.48	up	up	correct
PRIF.US	PI	20240514	22.08	22.3288	22.07	22.19	2195	22.19	up	up	correct
PRLB.US	Proto Labs Inc	20240514	32.15	32.3	31.705	32.12	137654	32.12	down	down	correct
PRMW.US	Primo Water Corporation	20240514	21.23	21.4	20.98	21.21	1651847	21.21	down	down	correct
PRO.US	PROS Holdings Inc	20240514	31.03	31.33	30.38	30.91	279169	30.91	down	down	correct
PRS.US	Prudential Financial Inc	20240514	24.35	24.4	24.02	24.08	39800	24.08	down	down	correct
PRT.US	PermRock Royalty Trust	20240514	3.98	3.98	3.88	3.92	45072	3.92	down	down	correct
PRU.US	Prudential Financial Inc	20240514	118.22	119.08	118.105	118.88	1373889	118.88	up	up	correct
PSA.US	Public Storage	20240514	279.7	282.92	278.4	279.83	622167	279.83	up	up	correct
PSEC.US	PA	20240514	17.53	17.53	17.1	17.1	7723	17.1	down	down	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20240514	19.13	19.22	19.12	19.15	28800	19.15	up	up	correct
PSFE.US	WT	20240514	0.027	0.0337	0.026	0.028	101466	0.028	up	up	correct
PSN.US	Parsons Corporation	20240514	76.52	77.05	75.73	76.83	753144	76.83	up	up	correct
PSO.US	Pearson plc	20240514	12.42	12.46	12.39	12.44	324797	12.44	up	up	correct
PSTG.US	Pure Storage Inc	20240514	54.14	56.57	54.14	56.41	4215177	56.41	up	up	correct
PSTL.US	Postal Realty Trust Inc	20240514	13.73	13.7916	13.6201	13.69	68239	13.69	down	down	correct
PSX.US	Phillips 66	20240514	144	145.26	143.0208	144.85	1836028	143.7079	up	up	correct
PTA.US	Cohen & Steers Tax	20240514	19.44	19.6	19.27	19.41	88600	19.41	down	down	correct
PTY.US	PIMCO Corporate & Income Opportunity Fund	20240514	14.08	14.11	14.08	14.08	483000	14.08
PUK.US	Prudential plc	20240514	20.07	20.135	19.97	20.13	435352	20.13	up	up	correct
PUMP.US	ProPetro Holding Corp	20240514	9.67	9.71	9.5	9.67	1131889	9.67
PVH.US	PVH Corp	20240514	115	116.37	114.025	116.31	508877	116.31	up	up	correct
PVL.US	Permianville Royalty Trust	20240514	1.46	1.49	1.46	1.4801	73528	1.4801	up	up	correct
PWR.US	Quanta Services Inc	20240514	266.18	268.12	260.15	263.36	1041883	263.36	down	down	correct
PWSC.US	PowerSchool Holdings Inc	20240514	18	18.5	17.96	18.32	1299802	18.32	up	up	correct
PYN.US	PIMCO New York Municipal Income Fund III	20240514	5.84	5.88	5.84	5.87	1200	5.87	up	up	correct
PYT.US	PPLUS Trust Series GSC	20240514	22.77	22.77	22.77	22.77	0	22.77
PZC.US	PIMCO California Municipal Income Fund III	20240514	7.21	7.21	7.19	7.2	15216	7.2	down	down	correct
QD.US	Qudian Inc	20240514	2.1	2.15	2.04	2.04	549005	2.04	down	down	correct
QGEN.US	QIAGEN N.V	20240514	44.69	45.4	44.55	45.39	837427	45.39	up	up	correct
QSR.US	Restaurant Brands International Inc	20240514	72	72.69	71.74	71.75	1965940	71.75	down	down	correct
QTWO.US	Q2 Holdings Inc	20240514	61.79	62.95	61.38	61.45	406646	61.45	down	down	correct
QVCC.US	QVCC	20240514	12.5	12.728	12.39	12.5	13600	12.5
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20240514	12.7	12.85	12.5	12.5	9700	12.5	down	down	correct
R.US	Ryder System Inc	20240514	126.65	127.66	126.03	126.9	252534	126.1791	up	down	incorrect
RA.US	Brookfield Real Assets Income Fund Inc	20240514	12.62	12.65	12.6	12.61	156900	12.61	down	up	incorrect
RACE.US	Ferrari N.V	20240514	406.98	411.66	406.73	411.02	135419	411.02	up	down	incorrect
RAMP.US	LiveRamp Holdings Inc	20240514	32.62	32.78	32.035	32.21	398165	32.21	down	up	incorrect
RBA.US	Ritchie Bros. Auctioneers Incorporated	20240514	77.33	77.83	75.85	76.25	818655	76.25	down	down	correct
RBC.US	Regal Beloit Corporation	20240514	269.74	272.74	267.63	272.7	148060	272.7	up	up	correct
RBLX.US	Roblox Corporation	20240514	30.83	32.25	30.83	31.66	10790000	31.66	up	up	correct
RBOT.US	WT	20240514	0.0597	0.07	0.0402	0.0492	12899	0.0492	down	down	correct
RC.US	Ready Capital Corporation	20240514	8.65	8.94	8.64	8.86	1952037	8.86	up	up	correct
RCB.US	Ready Capital Corporation	20240514	24.04	24.04	24.04	24.04	1200	24.04
RCFA.US	UN	20240514	11.22	11.22	11.22	11.22	0	11.22
RCI.US	Rogers Communications Inc	20240514	39.86	39.945	39.545	39.84	413638	39.84	down	down	correct
RCL.US	Royal Caribbean Group	20240514	142.03	142.03	140.09	140.8	5311690	140.8	down	down	correct
RCS.US	PIMCO Strategic Income Fund Inc	20240514	5.74	5.82	5.74	5.76	131300	5.76	up	up	correct
RCUS.US	Arcus Biosciences Inc	20240514	17.5	18	17.02	17.11	529525	17.11	down	down	correct
RDN.US	Radian Group Inc	20240514	31.67	31.74	30.92	31.34	893300	31.34	down	down	correct
RDW.US	Redwire Corp	20240514	4.83	5.05	4.83	5	260310	5	up	down	incorrect
RDY.US	Dr. Reddy's Laboratories Limited	20240514	69.8	69.99	69	69.67	394617	69.67	down	up	incorrect
RELX.US	RELX PLC	20240514	43.31	43.54	43.25	43.51	708536	43.51	up	down	incorrect
RERE.US	AiHuiShou International Co. Ltd.	20240514	2.78	2.94	2.63	2.72	3002283	2.72	down	up	incorrect
RES.US	RPC Inc	20240514	6.79	6.89	6.75	6.87	1033800	6.87	up	down	incorrect
REVG.US	REV Group Inc	20240514	25	25.42	24.79	25.24	418983	25.24	up	up	correct
REX.US	REX American Resources Corporation	20240514	57.91	58.7199	57.06	58.16	216094	58.16	up	up	correct
REXR.US	Rexford Industrial Realty Inc	20240514	45.32	45.5	44.92	45.39	972686	45.39	up	up	correct
REZI.US	Resideo Technologies Inc	20240514	21.97	22.09	21.63	21.89	635381	21.89	down	down	correct
RF.US	Regions Financial Corporation	20240514	20.11	20.355	19.97	20.1	7291191	20.1	down	down	correct
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20240514	11.69	11.69	11.61	11.63	56100	11.63	down	down	correct
RFL.US	Rafael Holdings Inc	20240514	1.62	1.6252	1.581	1.59	17888	1.59	down	down	correct
RFM.US	RiverNorth Flexible Municipal Income Fund Inc	20240514	16.065	16.1	16.02	16.06	7600	16.06	down	down	correct
RFMZ.US	RiverNorth Flexible Municipal Income Fund II Inc	20240514	13.86	13.87	13.8	13.83	40400	13.83	down	down	correct
RGA.US	Reinsurance Group of America Incorporated	20240514	206.33	207.67	205.58	207.12	308013	207.12	up	up	correct
RGR.US	Sturm Ruger & Company Inc	20240514	43.38	43.47	42.73	43.12	130778	42.9599	down	down	correct
RGS.US	Regis Corporation	20240514	6.51	6.775	6.46	6.55	9121	6.55	up	up	correct
RGT.US	Royce Global Value Trust Inc	20240514	10.73	10.8	10.73	10.8	10700	10.8	up	up	correct
RH.US	RH	20240514	299.48	304.12	290.51	290.69	555112	290.69	down	down	correct
RHI.US	Robert Half International Inc	20240514	71.93	72	70.8108	71.12	720294	71.12	down	down	correct
RHP.US	Ryman Hospitality Properties Inc	20240514	106.17	106.71	104.96	105.66	796312	105.66	down	down	correct
RIG.US	Transocean Ltd	20240514	5.82	6.045	5.82	6.01	19534891	6.01	up	up	correct
RIO.US	Rio Tinto Group	20240514	70	70.08	69.53	69.69	2925736	69.69	down	down	correct
RIV.US	RiverNorth Opportunities Fund Inc	20240514	12.05	12.09	12.0411	12.075	75658	12.075	up	up	correct
RJF.US	Raymond James Financial Inc	20240514	126.03	127.12	125.715	126.96	571979	126.96	up	up	correct
RKT.US	Rocket Companies Inc	20240514	14.63	15.6	14.48	14.6	5626109	14.6	down	down	correct
RL.US	Ralph Lauren Corporation	20240514	166.61	167.82	165.55	166.31	611483	166.31	down	down	correct
RLI.US	RLI Corp	20240514	145.79	146.57	145.34	145.65	84667	145.65	down	down	correct
RLJ.US	RLJ Lodging Trust	20240514	10.47	10.53	10.34	10.42	1097344	10.42	down	down	correct
RLX.US	RLX Technology Inc	20240514	1.99	2.06	1.99	2.06	2025940	2.06	up	up	correct
RM.US	Regional Management Corp	20240514	30	30.67	29.905	30.03	54887	30.03	up	up	correct
RMD.US	ResMed Inc	20240514	216.27	219.795	213.82	215.85	724855	215.85	down	down	correct
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20240514	16.01	16.04	15.91	15.97	4100	15.97	down	down	correct
RMM.US	Rivernorth Managed Duration Municipal Income Fund Inc	20240514	14.75	14.762	14.72	14.74	49000	14.74	down	down	correct
RMPL.US	P	20240514	24.99	24.99	24.95	24.95	742	24.95	down	down	correct
RMT.US	Royce Micro	20240514	9.52	9.57	9.46	9.52	107600	9.52
RNG.US	RingCentral Inc	20240514	36.99	37.69	36.66	37.68	1322702	37.68	up	up	correct
RNGR.US	Ranger Energy Services Inc	20240514	10.25	10.49	10.24	10.48	112956	10.4298	up	up	correct
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20240514	20.37	20.51	20.35	20.43	93800	20.43	up	up	correct
RNR.US	RenaissanceRe Holdings Ltd	20240514	223.69	223.71	221.5	223.15	256197	223.15	down	down	correct
ROG.US	Rogers Corporation	20240514	121.8	121.91	118.38	119.57	138010	119.57	down	down	correct
ROK.US	Rockwell Automation Inc	20240514	269.51	274.25	269.51	270.84	728579	270.84	up	up	correct
ROL.US	Rollins Inc	20240514	46.51	47.265	46.3564	46.92	2172444	46.92	up	up	correct
ROP.US	Roper Technologies Inc	20240514	522	523.54	517.27	520.83	419847	520.83	down	down	correct
RPM.US	RPM International Inc	20240514	114.09	114.09	113	113.65	489382	113.65	down	down	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20240514	11.46	11.5	11.39	11.46	277900	11.46
RRC.US	Range Resources Corporation	20240514	35.6	36.55	35.6	36.53	2072056	36.53	up	down	incorrect
RRX.US	Regal Beloit Corporation	20240514	162.9	163.64	159.92	162.3	277056	162.3	down	down	correct
RS.US	Reliance Steel & Aluminum Co	20240514	294.77	295.22	289.415	290.65	399845	290.65	down	down	correct
RSF.US	RiverNorth Specialty Finance Corp	20240514	15.1	15.12	15.05	15.06	19030	15.06	down	down	correct
RSG.US	Republic Services Inc	20240514	188.22	189.22	187.23	187.34	804061	187.34	down	down	correct
RSI.US	Rush Street Interactive Inc	20240514	8.66	8.79	8.6	8.73	2017159	8.73	up	up	correct
RSKD.US	Riskified Ltd.	20240514	5.14	5.36	5.11	5.36	933844	5.36	up	up	correct
RTX.US	Raytheon Technologies Corporation	20240514	105.8	106.29	105.65	105.7	3726206	105.0679	down	down	correct
RVLV.US	Revolve Group Inc	20240514	22.36	22.97	22.12	22.76	951149	22.76	up	up	correct
RVT.US	Royce Value Trust Inc	20240514	14.9	14.98	14.84	14.98	156500	14.98	up	up	correct
RWT.US	Redwood Trust Inc	20240514	6.51	6.5348	6.44	6.46	526175	6.46	down	down	correct
RY.US	Royal Bank of Canada	20240514	104.99	105	103.92	104.3	593245	104.3	down	down	correct
RYAM.US	Rayonier Advanced Materials Inc	20240514	4.48	4.52	4.3699	4.49	373137	4.49	up	up	correct
RYAN.US	RYAN SPECIALTY GROUP HOLDINGS INC.	20240514	53.14	53.66	52.92	53.66	492611	53.66	up	up	correct
RYI.US	Ryerson Holding Corporation	20240514	22.2	22.27	21.65	21.85	477097	21.85	down	down	correct
RYN.US	Rayonier Inc	20240514	30.3	30.45	30.07	30.12	319320	30.12	down	down	correct
S.US	SentinelOne Inc.	20240514	21.65	22.07	21.36	21.59	3991182	21.59	down	down	correct
SA.US	Seabridge Gold Inc	20240514	15.23	15.4432	14.76	15.11	504507	15.11	down	down	correct
SACH.US	PA	20240514	21.32	21.32	21.1501	21.25	826	21.25	down	down	correct
SAFE.US	Safehold Inc	20240514	20.22	20.57	19.88	20.36	326707	20.36	up	up	correct
SAH.US	Sonic Automotive Inc	20240514	58.81	60.05	58.43	59.24	302407	59.24	up	up	correct
SAIC.US	Science Applications International Corporation	20240514	134.52	135.17	133.77	135	257952	135	up	up	correct
SAM.US	The Boston Beer Company Inc	20240514	295	302.61	283.2201	284.78	413378	284.78	down	down	correct
SAN.US	Banco Santander S.A	20240514	5.06	5.11	5.06	5.09	1905849	5.09	up	up	correct
SAND.US	Sandstorm Gold Ltd	20240514	5.67	5.69	5.55	5.6	1445894	5.6	down	down	correct
SAP.US	SAP SE	20240514	189.15	189.93	188.527	189.7	495758	187.3488	up	up	correct
SAR.US	Saratoga Investment Corp	20240514	23.33	23.49	23.26	23.43	29290	23.43	up	up	correct
SAVE.US	Spirit Airlines Inc	20240514	4.5	5.04	4.46	4.49	17505330	4.49	down	down	correct
SB.US	Safe Bulkers Inc	20240514	5.57	5.57	5.4501	5.51	795813	5.4594	down	down	correct
SBBA.US	SBBA	20240514	25.306	25.306	25.2	25.245	1600	25.245	down	down	correct
SBH.US	Sally Beauty Holdings Inc	20240514	11.57	11.77	11.19	11.42	1910032	11.42	down	down	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20240514	7.82	7.84	7.79	7.8	71600	7.8	down	down	correct
SBOW.US	SilverBow Resources Inc	20240514	32.7	32.96	31.88	32.55	506208	32.55	down	down	correct
SBR.US	Sabine Royalty Trust	20240514	64.88	64.88	63.1101	63.38	50601	63.38	down	down	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20240514	15.3	15.41	15.28	15.36	621255	15.36	up	up	correct
SBSW.US	Sibanye Stillwater Limited	20240514	4.89	5.105	4.87	5.09	9359815	5.09	up	up	correct
SCCO.US	Southern Copper Corporation	20240514	121.38	125.07	121.38	123.79	1419066	123.79	up	up	correct
SCD.US	LMP Capital and Income Fund Inc	20240514	15.2	15.65	15.18	15.48	65800	15.48	up	up	correct
SCE.US	PL	20240514	19.63	20	19.38	19.42	27698	19.42	down	down	correct
SCHW.US	The Charles Schwab Corporation	20240514	75	77.27	74.85	77.07	9566077	77.07	up	up	correct
SCI.US	Service Corporation International	20240514	70.68	71.38	69.94	70	664099	70	down	down	correct
SCL.US	Stepan Company	20240514	89.44	89.44	87.84	87.89	41444	87.89	down	down	correct
SCM.US	Stellus Capital Investment Corporation	20240514	14.3	14.36	14.17	14.19	101279	14.19	down	down	correct
SCS.US	Steelcase Inc	20240514	13.36	13.48	13.22	13.37	441699	13.37	up	up	correct
SCX.US	The L.S. Starrett Company	20240514	16.133	16.18	16.13	16.18	163318	16.18	up	up	correct
SD.US	SandRidge Energy Inc	20240514	13.63	14.07	13.57	13.99	671781	13.879	up	up	correct
SDHY.US	PGIM Short Duration High Yield Opportunities Fund	20240514	15.1	15.18	15.1	15.17	60500	15.17	up	up	correct
SDRL.US	Seadrill Limited	20240514	50.26	51.985	50	51.62	697559	51.62	up	up	correct
SE.US	Sea Limited	20240514	67.28	69.7	63.15	66.26	17104279	66.26	down	down	correct
SEDA.US	UN	20240514	11.13	11.13	11.13	11.13	0	11.13
SEE.US	Sealed Air Corporation	20240514	38.72	38.75	38.2375	38.62	1565314	38.62	down	down	correct
SEM.US	Select Medical Holdings Corporation	20240514	34.16	34.3	33.84	34.08	492072	33.955	down	down	correct
SEMR.US	SEMrush Holdings Inc	20240514	15.49	15.8	15.2747	15.35	600134	15.35	down	down	correct
SF.US	Stifel Financial Corp	20240514	83.25	83.7	82.88	83.39	575021	83.39	up	up	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20240514	22.76	22.88	22.44	22.44	8804	22.44	down	down	correct
SFL.US	SFL Corporation Ltd	20240514	14.2	14.3	13.542	14.19	1424452	14.19	down	down	correct
SG.US	Sweetgreen Inc.	20240514	32.63	33.69	31.79	31.96	3269528	31.96	down	down	correct
SGU.US	Star Group L.P	20240514	10.85	10.99	10.325	10.68	90184	10.68	down	down	correct
SHAK.US	Shake Shack Inc	20240514	102.63	105	102.63	102.77	853383	102.77	up	up	correct
SHG.US	Shinhan Financial Group Co. Ltd	20240514	35	35.21	34.79	35.2	51606	35.2	up	up	correct
SHO.US	Sunstone Hotel Investors Inc	20240514	10.36	10.42	10.245	10.35	1172963	10.35	down	down	correct
SHOP.US	Shopify Inc	20240514	58.66	58.77	56.92	58.03	20334779	58.03	down	down	correct
SHPW.US	Shapeways Holdings Inc.	20240514	1.11	1.235	1.1	1.1305	106433	1.1305	up	up	correct
SHW.US	The Sherwin	20240514	315.51	316.11	311.93	314.05	2196064	313.3402	down	down	correct
SID.US	Companhia Siderúrgica Nacional	20240514	2.76	2.76	2.65	2.72	2143077	2.72	down	down	correct
SIG.US	Signet Jewelers Limited	20240514	102.42	102.9	99.665	101.18	495444	101.18	down	down	correct
SII.US	Sprott Inc	20240514	42.42	43.4	42.2	42.98	230723	42.98	up	up	correct
SITC.US	SITE Centers Corp	20240514	14.02	14.05	13.85	13.99	1366187	13.99	down	down	correct
SITE.US	SiteOne Landscape Supply Inc	20240514	159.93	159.93	156.65	158.51	322286	158.51	down	down	correct
SIX.US	Six Flags Entertainment Corporation	20240514	27.13	27.29	26.72	26.72	811596	26.72	down	down	correct
SJM.US	The J. M. Smucker Company	20240514	116.48	117.4	114.24	115.2	1035112	114.1316	down	down	correct
SJT.US	San Juan Basin Royalty Trust	20240514	4.32	4.45	4.28	4.44	210035	4.44	up	down	incorrect
SJW.US	SJW Group	20240514	58.76	59.312	58.34	58.79	213773	58.79	up	down	incorrect
SKIL.US	Skillsoft Corp	20240514	8.23	8.9	8.1701	8.4	47627	8.4	up	down	incorrect
SKM.US	SK Telecom Co.Ltd	20240514	21.33	21.63	21.33	21.63	263561	21.63	up	down	incorrect
SKT.US	Tanger Factory Outlet Centers Inc	20240514	28.16	28.94	28	28.91	1048127	28.91	up	down	incorrect
SKX.US	Skechers U.S.A. Inc	20240514	69.1	69.69	68.4	69	1214339	69	down	up	incorrect
SKY.US	Skyline Champion Corporation	20240514	80.99	81.12	79.56	79.68	203107	79.68	down	up	incorrect
SLB.US	Schlumberger Limited	20240514	48.9	49	48.01	48.62	8404915	48.62	down	up	incorrect
SLCA.US	U.S. Silica Holdings Inc	20240514	15.59	15.6	15.53	15.53	762300	15.53	down	up	incorrect
SLF.US	Sun Life Financial Inc	20240514	50.74	50.97	50.35	50.8	2051800	50.8	up	down	incorrect
SLG.US	SL Green Realty Corp	20240514	54.12	54.97	53.67	54.77	1196931	54.77	up	down	incorrect
SLQT.US	SelectQuote Inc	20240514	2.87	2.91	2.7201	2.81	1073941	2.81	down	up	incorrect
SM.US	SM Energy Company	20240514	49.02	49.55	48.68	49.52	1299853	49.52	up	up	correct
SMAR.US	Smartsheet Inc	20240514	40.51	40.99	40.12	40.87	1701957	40.87	up	up	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20240514	11.69	11.81	11.68	11.81	576916	11.81	up	up	correct
SMG.US	The Scotts Miracle	20240514	70.56	71.3	69.82	70.82	714032	70.82	up	up	correct
SMHI.US	SEACOR Marine Holdings Inc	20240514	13.03	13.22	12.87	13.14	126600	13.14	up	up	correct
SMLP.US	Summit Midstream Partners LP	20240514	33.99	34.42	33.04	34.12	43904	34.12	up	up	correct
SMP.US	Standard Motor Products Inc	20240514	32.66	32.66	31.77	31.84	100073	31.84	down	down	correct
SMRT.US	SmartRent Inc	20240514	2.64	2.98	2.61	2.83	6145876	2.83	up	up	correct
SMWB.US	Similarweb Ltd	20240514	7.36	7.47	7.31	7.46	80710	7.46	up	up	correct
SNA.US	Snap	20240514	281.51	282.055	277.6	279.12	253544	277.2445	down	down	correct
SNAP.US	Snap Inc	20240514	15.71	15.89	15.38	15.62	29917471	15.62	down	down	correct
SNDR.US	Schneider National Inc	20240514	22.68	22.75	22.32	22.43	495443	22.43	down	down	correct
SNN.US	Smith & Nephew plc	20240514	25.35	25.79	25.33	25.77	991825	25.77	up	up	correct
SNOW.US	Snowflake Inc.	20240514	161	162.2456	159.35	160.95	2831068	160.95	down	down	correct
SNV.US	Synovus Financial Corp	20240514	39.99	40	39.51	39.95	878476	39.95	down	up	incorrect
SNX.US	TD SYNNEX	20240514	122.72	123.38	121.93	123.33	688287	123.33	up	down	incorrect
SO.US	The Southern Company	20240514	79	79.16	78.37	78.71	5224306	77.9961	down	up	incorrect
SOI.US	Solaris Oilfield Infrastructure Inc	20240514	9.04	9.24	9.04	9.22	199584	9.22	up	down	incorrect
SOJC.US	The Southern Company JR 2017B NT 77	20240514	23.07	23.11	22.95	22.95	30000	22.95	down	up	incorrect
SOJD.US	SOJD	20240514	21.74	21.8	21.6	21.7	73000	21.7	down	up	incorrect
SOJE.US	SOJE	20240514	19.35	19.43	19.23	19.24	34200	19.24	down	up	incorrect
SOL.US	ReneSola Ltd	20240514	1.96	2.07	1.93	2.01	417112	2.01	up	down	incorrect
SON.US	Sonoco Products Company	20240514	60	60.7	59.77	60.6	517705	60.6	up	down	incorrect
SONX.US	Sonendo Inc.	20240514	0.0903	0.095	0.0862	0.0868	736681	0.0868	down	up	incorrect
SONY.US	Sony Group Corporation	20240514	79.1	81.85	79	81.23	3454234	81.23	up	down	incorrect
SOR.US	Source Capital Inc	20240514	42.49	42.5	42.4	42.45	5500	42.242	down	down	correct
SOS.US	SOS Limited	20240514	1.15	1.27	1.15	1.23	435920	1.23	up	up	correct
SPAQ.US	SPARTAN Acquisition CORP. III	20240514	98.59	98.59	98.59	98.59	0	98.59
SPB.US	Spectrum Brands Holdings Inc	20240514	95.77	95.77	93.86	94.52	660949	94.52	down	down	correct
SPCE.US	Virgin Galactic Holdings Inc	20240514	1.27	1.41	1.17	1.27	78735023	1.27
SPE.US	Special Opportunities Fund Inc	20240514	12.8	12.87	12.8	12.85	17000	12.85	up	up	correct
SPG.US	Simon Property Group Inc	20240514	147.55	149.72	147.33	149.54	1087813	149.54	up	up	correct
SPGI.US	S&P Global Inc	20240514	428.01	429.74	420.37	428.03	1692636	428.03	up	up	correct
SPH.US	Suburban Propane Partners L.P	20240514	18.63	19.25	18.51	19.14	305820	19.14	up	up	correct
SPIR.US	Spire Corporation	20240514	11.82	12.24	11.785	12.17	279718	12.17	up	up	correct
SPLP.US	Steel Partners Holdings L.P	20240514	38.75	38.75	38.75	38.75	1200	38.75
SPNT.US	SiriusPoint Ltd	20240514	12.56	12.66	12.51	12.62	279534	12.62	up	up	correct
SPOT.US	Spotify Technology S.A	20240514	287.72	291.535	286.205	290.12	917898	290.12	up	up	correct
SPR.US	Spirit AeroSystems Holdings Inc	20240514	30.59	31.09	30.54	30.6	1141887	30.6	up	up	correct
SPXC.US	SPX Corporation	20240514	140.29	140.7781	138.66	140.4	122679	140.4	up	up	correct
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20240514	15.7	15.74	15.67	15.7	27900	15.7
SQ.US	Square Inc	20240514	70.2	71.98	70.2	71.2	5988354	71.2	up	up	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20240514	48.49	49.68	48.4	49.51	1106735	49.51	up	up	correct
SQNS.US	Sequans Communications S.A	20240514	0.5	0.5	0.47	0.475	107541	0.475	down	down	correct
SQSP.US	Squarespace Inc	20240514	43.26	43.35	43.17	43.19	5245288	43.19	down	down	correct
SR.US	Spire Inc	20240514	62.75	62.855	61.75	61.85	258152	61.85	down	down	correct
SRE.US	Sempra	20240514	77.73	77.88	76.56	76.63	2666900	76.63	down	down	correct
SREA.US	Sempra Energy	20240514	24.01	24.12	23.9	24	35100	24	down	down	correct
SRG.US	Seritage Growth Properties	20240514	6.79	6.79	6.34	6.63	2124870	6.63	down	down	correct
SRI.US	Stoneridge Inc	20240514	16.35	16.56	16.23	16.3	171781	16.3	down	down	correct
SRL.US	Scully Royalty Ltd	20240514	5.9999	5.9999	5.9999	5.9999	37	5.9999
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20240514	42.23	42.99	42.23	42.58	22100	42.58	up	up	correct
SSD.US	Simpson Manufacturing Co. Inc	20240514	176.23	176.7769	174.5601	175.56	185130	175.56	down	down	correct
SSL.US	Sasol Limited	20240514	7.28	7.32	7.253	7.31	347476	7.31	up	up	correct
SSTK.US	Shutterstock Inc	20240514	42.55	43.545	42.47	42.81	558182	42.81	up	up	correct
ST.US	Sensata Technologies Holding plc	20240514	43	43	42.39	42.69	2201829	42.69	down	down	correct
STAG.US	STAG Industrial Inc	20240514	35.68	35.82	35.23	35.57	838405	35.57	down	down	correct
STC.US	Stewart Information Services Corporation	20240514	63.36	64	62.81	63.33	134845	63.33	down	down	correct
STE.US	STERIS plc	20240514	233.74	236.12	232.02	236	514044	236	up	up	correct
STEM.US	Stem Inc	20240514	1.29	1.4	1.24	1.37	12783700	1.37	up	up	correct
STG.US	Sunlands Technology Group	20240514	8.47	8.7899	8.12	8.76	2168	8.76	up	up	correct
STK.US	Columbia Seligman Premium Technology Growth Fund	20240514	31.22	31.44	31.1	31.34	31500	31.34	up	up	correct
STLA.US	Stellantis N.V	20240514	23.17	23.37	23.12	23.32	7694421	23.32	up	up	correct
STM.US	STMicroelectronics N.V	20240514	41.27	41.86	40.955	41.84	3246619	41.84	up	up	correct
STN.US	Stantec Inc	20240514	82.55	83.02	81.565	81.94	82965	81.94	down	down	correct
STNG.US	Scorpio Tankers Inc	20240514	79.04	79.62	77.9	79.57	636546	79.57	up	up	correct
STT.US	State Street Corporation	20240514	76.53	77	76.22	76.56	1830633	76.56	up	down	incorrect
STVN.US	Stevanato Group S.p.A.	20240514	22.95	22.95	20.99	21.34	882291	21.34	down	up	incorrect
STWD.US	Starwood Property Trust Inc	20240514	20.45	20.66	20.4095	20.63	2550188	20.63	up	down	incorrect
STZ.US	Constellation Brands Inc	20240514	259.23	259.65	251.59	253.99	1168845	253.99	down	up	incorrect
SU.US	Suncor Energy Inc	20240514	39.47	39.77	38.95	39.19	7267200	39.19	down	up	incorrect
SUI.US	Sun Communities Inc	20240514	118.72	119.62	116.92	117.44	468323	117.44	down	up	incorrect
SUM.US	Summit Materials Inc	20240514	40.55	40.9	40.2	40.73	616246	40.73	up	down	incorrect
SUN.US	Sunoco LP	20240514	52.66	53.8	52.66	53.72	703200	53.72	up	down	incorrect
SUP.US	Superior Industries International Inc	20240514	3.75	3.88	3.72	3.78	47491	3.78	up	down	incorrect
SUPV.US	Grupo Supervielle S.A	20240514	7.01	7.425	6.925	7.41	1381281	7.41	up	down	incorrect
SUZ.US	Suzano S.A	20240514	10	10.04	9.74	9.76	4588967	9.76	down	down	correct
SWI.US	SolarWinds Corporation	20240514	11.71	11.94	11.67	11.82	465110	11.82	up	up	correct
SWK.US	Stanley Black & Decker Inc	20240514	91.17	92.31	91.1	91.8	1294480	91.8	up	up	correct
SWN.US	Southwestern Energy Company	20240514	7.28	7.51	7.26	7.49	14030000	7.49	up	up	correct
SWX.US	Southwest Gas Holdings Inc	20240514	76	76	73.95	74.21	407731	74.21	down	down	correct
SWZ.US	The Swiss Helvetia Fund Inc	20240514	8	8	7.97	7.97	33506	7.97	down	up	incorrect
SXC.US	SunCoke Energy Inc	20240514	10.45	10.48	10.28	10.31	455567	10.31	down	up	incorrect
SXI.US	Standex International Corporation	20240514	177.05	178	175.26	177.48	35783	177.48	up	down	incorrect
SXT.US	Sensient Technologies Corporation	20240514	76.13	76.13	74.89	75.09	168469	75.09	down	up	incorrect
SYF.US	Synchrony Financial	20240514	45.17	45.54	44.86	45.18	3683509	45.18	up	down	incorrect
SYK.US	Stryker Corporation	20240514	324.09	326.0225	322.5	324.3	1712601	324.3	up	down	incorrect
SYY.US	Sysco Corporation	20240514	75.88	76.155	75.51	75.89	2299267	75.89	up	down	incorrect
T.US	PC	20240514	19.94	19.97	19.59	19.59	130053	19.59	down	up	incorrect
TAC.US	TransAlta Corporation	20240514	7.05	7.14	6.89	6.96	836026	6.96	down	up	incorrect
TAK.US	Takeda Pharmaceutical Company Limited	20240514	13.4	13.49	13.4	13.45	1458444	13.45	up	down	incorrect
TAL.US	TAL Education Group	20240514	13.62	13.855	13.15	13.58	3437025	13.58	down	up	incorrect
TALO.US	Talos Energy Inc	20240514	12.49	12.63	12.15	12.28	1627857	12.28	down	down	correct
TAP.US	Molson Coors Beverage Company	20240514	58.82	58.95	57.81	58.14	2258663	58.14	down	down	correct
TARO.US	Taro Pharmaceutical Industries Ltd	20240514	42.3	42.475	42.25	42.33	24899	42.33	up	up	correct
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20240514	22.99	23.038	22.6	22.6	52895	22.6	down	down	correct
TBC.US	AT&T Inc. 5.625% Global Notes d	20240514	24.03	24.12	23.79	23.79	24200	23.79	down	down	correct
TBI.US	TrueBlue Inc	20240514	11.44	11.5	11.06	11.07	286867	11.07	down	down	correct
TCI.US	Transcontinental Realty Investors Inc	20240514	28	28.6748	28	28.41	3050	28.41	up	up	correct
TCN.US	Tricon Capital Group Inc	20240514	0	0	0	0	0	0
TCS.US	The Container Store Group Inc	20240514	0.98	1	0.8517	0.8991	466638	0.8991	down	down	correct
TD.US	The Toronto	20240514	56.97	57.37	56.63	56.72	2761303	56.72	down	down	correct
TDC.US	Teradata Corporation	20240514	34.41	34.46	33.52	33.93	1116329	33.93	down	down	correct
TDCX.US	TDCX Inc.	20240514	7.08	7.13	7.04	7.115	94164	7.115	up	up	correct
TDF.US	Templeton Dragon Fund Inc	20240514	8.61	8.63	8.59	8.6	67100	8.6	down	down	correct
TDG.US	TransDigm Group Incorporated	20240514	1276.41	1279.4	1260.05	1275.77	310688	1275.77	down	down	correct
TDOC.US	Teladoc Health Inc	20240514	12.74	13.41	12.69	12.74	7248821	12.74
TDS.US	Telephone and Data Systems Inc	20240514	21.15	21.4	20.63	21.06	1079301	21.06	down	down	correct
TDW.US	Tidewater Inc	20240514	103.23	106.74	102.41	106.55	738697	106.55	up	up	correct
TDY.US	Teledyne Technologies Incorporated	20240514	392.6	396.54	391.42	396	224140	396	up	up	correct
TEAF.US	Tortoise Essential Assets Income Term Fund	20240514	11.71	11.84	11.71	11.8	45500	11.8	up	up	correct
TECK.US	Teck Resources Limited	20240514	51.6	52.74	51.41	52.54	2755869	52.54	up	up	correct
TEF.US	Telefónica S.A	20240514	4.38	4.44	4.375	4.44	338988	4.44	up	up	correct
TEI.US	Templeton Emerging Markets Income Fund	20240514	5.42	5.55	5.41	5.48	89300	5.4326	up	up	correct
TEL.US	TE Connectivity Ltd	20240514	148.5	149.43	148.05	149.29	1197797	149.29	up	up	correct
TEO.US	Telecom Argentina S.A	20240514	8.9715	9.35	8.9423	9.33	213982	9.33	up	up	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20240514	16.88	17.1	16.78	17.09	14462630	17.09	up	up	correct
TEX.US	Terex Corporation	20240514	62.89	63.805	62.645	63.43	554841	63.43	up	up	correct
TFC.US	Truist Financial Corporation	20240514	39.59	39.68	39.22	39.39	7992880	39.39	down	down	correct
TFII.US	TFI International Inc	20240514	138.28	139.075	136.44	136.9	198317	136.9	down	down	correct
TFSA.US	TFSA	20240514	22.88	22.88	22.88	22.88	0	22.88
TFX.US	Teleflex Incorporated	20240514	208.92	213.92	208.39	212.62	470457	212.62	up	up	correct
TG.US	Tredegar Corporation	20240514	6.59	6.59	6.39	6.55	112929	6.55	down	down	correct
TGI.US	Triumph Group Inc	20240514	14.88	14.98	14.68	14.68	631980	14.68	down	down	correct
TGNA.US	TEGNA Inc	20240514	15.69	15.84	15.59	15.72	2713072	15.72	up	up	correct
TGS.US	Transportadora de Gas del Sur S.A	20240514	18.21	18.99	18.03	18.95	116080	18.95	up	down	incorrect
TGT.US	Target Corporation	20240514	160.3	161.6	158.58	158.96	2707913	158.96	down	up	incorrect
THC.US	Tenet Healthcare Corporation	20240514	126.54	128.79	126.26	128.56	1756544	128.56	up	down	incorrect
THG.US	The Hanover Insurance Group Inc	20240514	135.81	136.225	134.18	135.12	96742	135.12	down	up	incorrect
THO.US	Thor Industries Inc	20240514	106.55	106.725	104.87	105	295146	105	down	up	incorrect
THQ.US	Tekla Healthcare Opportunities Fund	20240514	20.35	20.42	20.3	20.38	114700	20.38	up	down	incorrect
THR.US	Thermon Group Holdings Inc	20240514	34.43	34.78	34	34.15	133049	34.15	down	up	incorrect
THS.US	TreeHouse Foods Inc	20240514	35.27	35.7	34.99	35.47	584276	35.47	up	down	incorrect
THW.US	Tekla World Healthcare Fund	20240514	12.95	13	12.91	12.95	62000	12.95
TISI.US	Team Inc	20240514	6.61	6.755	6.525	6.755	5279	6.755	up	up	correct
TJX.US	The TJX Companies Inc	20240514	99.02	99.31	98.08	99.04	5709593	98.665	up	up	correct
TK.US	Teekay Corporation	20240514	8.58	8.8	8.5502	8.77	751618	8.77	up	up	correct
TKC.US	Turkcell Iletisim Hizmetleri A.S	20240514	6.35	6.4	6.3	6.33	213972	6.33	down	down	correct
TKR.US	The Timken Company	20240514	91.97	92.6157	91.55	92.39	428049	92.39	up	up	correct
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20240514	19.31	19.4399	19.2612	19.31	253966	18.2237
TLYS.US	Tilly's Inc	20240514	6	6.2525	5.92	6.19	84076	6.19	up	up	correct
TM.US	Toyota Motor Corporation	20240514	216.5	217.61	216.21	217.12	268659	217.12	up	up	correct
TME.US	Tencent Music Entertainment Group	20240514	14.44	14.86	14.38	14.66	9878423	14.66	up	up	correct
TMHC.US	Taylor Morrison Home Corporation	20240514	60.12	60.45	59.4192	59.81	498190	59.81	down	down	correct
TMO.US	Thermo Fisher Scientific Inc	20240514	591.16	597.18	586.65	594.8	1040938	594.8	up	up	correct
TNC.US	Tennant Company	20240514	105.54	105.93	103.76	105.75	134552	105.75	up	up	correct
TNET.US	TriNet Group Inc	20240514	102.69	102.81	100.92	101.03	174112	101.03	down	down	correct
TNK.US	Teekay Tankers Ltd	20240514	68.46	69.77	67.28	69.76	280633	69.76	up	up	correct
TNL.US	Travel + Leisure Co	20240514	45.91	46.33	45.74	45.94	409906	45.94	up	up	correct
TNP.US	Tsakos Energy Navigation Limited	20240514	28.88	29.69	28.68	29.68	424471	29.68	up	up	correct
TOL.US	Toll Brothers Inc	20240514	127.01	127.55	125.61	127.38	1030772	127.38	up	up	correct
TOST.US	Toast Inc.	20240514	27.16	27.7	26.95	27.16	6209923	27.16
TPB.US	Turning Point Brands Inc	20240514	34.62	34.71	33.95	33.97	83005	33.97	down	down	correct
TPC.US	Tutor Perini Corporation	20240514	19.01	19.56	18.86	19.51	461198	19.51	up	up	correct
TPH.US	Tri Pointe Homes Inc	20240514	39.79	40	39.33	39.58	588512	39.58	down	down	correct
TPL.US	Texas Pacific Land Corporation	20240514	606.4	610.13	601.245	607.68	56140	607.68	up	up	correct
TPR.US	Tapestry Inc	20240514	41.8	42.365	41.76	42.11	2871301	42.11	up	up	correct
TPTA.US	TPTA	20240514	12.2	12.2	11.95	11.95	4367	11.95	down	down	correct
TPVG.US	TriplePoint Venture Growth BDC Corp	20240514	9.29	9.32	9.22	9.29	365822	9.29
TPX.US	Tempur Sealy International Inc	20240514	53.5	53.7	52.87	53.33	1267870	53.2	down	down	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20240514	15.59	15.59	15.46	15.49	18000	15.49	down	down	correct
TR.US	Tootsie Roll Industries Inc	20240514	29.87	30.1079	29.675	30.03	68237	30.03	up	up	correct
TRC.US	Tejon Ranch Co	20240514	16.16	16.27	16	16.11	33621	16.11	down	down	correct
TREX.US	Trex Company Inc	20240514	88.11	88.59	86.56	88.49	1209392	88.49	up	up	correct
TRGP.US	Targa Resources Corp	20240514	112.59	114.49	112.27	114.43	1279365	114.43	up	up	correct
TRI.US	Thomson Reuters Corporation	20240514	167.63	168.59	166.54	167.83	318437	167.29	up	up	correct
TRN.US	Trinity Industries Inc	20240514	31.39	31.52	30.825	30.9	494198	30.9	down	down	correct
TRNO.US	Terreno Realty Corporation	20240514	55.44	55.95	54.57	55.3	744954	55.3	down	down	correct
TROX.US	Tronox Holdings plc	20240514	19.39	19.46	19.145	19.24	713023	19.1147	down	down	correct
TRP.US	TC Energy Corporation	20240514	38.91	38.95	38.305	38.72	2324119	38.72	down	down	correct
TRTX.US	TPG RE Finance Trust Inc	20240514	8.7	8.8	8.695	8.74	447393	8.74	up	up	correct
TRU.US	TransUnion	20240514	79.13	79.89	77.625	78.3	1312136	78.1974	down	down	correct
TRV.US	The Travelers Companies Inc	20240514	217.18	217.985	216.25	217.59	751426	217.59	up	up	correct
TS.US	Tenaris S.A	20240514	35.1	35.24	34.84	35.13	1371593	35.13	up	up	correct
TSE.US	Trinseo S.A	20240514	3.05	3.15	2.915	3.14	636476	3.14	up	up	correct
TSI.US	TCW Strategic Income Fund Inc	20240514	4.62	4.62	4.6	4.61	441500	4.61	down	down	correct
TSLX.US	Sixth Street Specialty Lending Inc	20240514	21.56	21.81	21.52	21.67	281625	21.67	up	up	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20240514	146.49	152.01	146.25	151.95	12316540	151.95	up	up	correct
TSN.US	Tyson Foods Inc	20240514	59.9	60.36	59.68	60.27	2052495	60.27	up	up	correct
TSQ.US	Townsquare Media Inc	20240514	11.5	11.74	11.44	11.57	54286	11.57	up	up	correct
TT.US	Trane Technologies plc	20240514	327.76	331.01	325.325	330.06	861415	330.06	up	up	correct
TTC.US	The Toro Company	20240514	89.03	90.65	87.85	90.48	1123702	90.48	up	up	correct
TTE.US	TotalEnergies SE	20240514	74.15	74.21	73.74	73.97	717757	73.97	down	down	correct
TTI.US	TETRA Technologies Inc	20240514	4.02	4.1787	4.02	4.17	1207164	4.17	up	up	correct
TTP.US	Tortoise Pipeline & Energy Fund Inc	20240514	33.71	33.8	33.54	33.74	1900	33.74	up	up	correct
TU.US	TELUS Corporation	20240514	16.33	16.46	16.285	16.44	1520867	16.44	up	up	correct
TUP.US	Tupperware Brands Corporation	20240514	2.23	2.55	1.83	2.06	23218660	2.06	down	down	correct
TUYA.US	Tuya Inc	20240514	1.92	2	1.88	1.98	293991	1.98	up	up	correct
TV.US	Grupo Televisa S.A.B	20240514	3.35	3.42	3.265	3.28	730786	3.28	down	down	correct
TVC.US	Tennessee Valley Authority PARRS D 2028	20240514	22.12	22.12	22.03	22.12	4200	22.12
TVE.US	Tennessee Valley Authority PARRS A 2029	20240514	21.53	21.57	21.52	21.54	13794	21.54	up	up	correct
TWI.US	Titan International Inc	20240514	9.13	9.17	8.65	8.68	563364	8.68	down	down	correct
TWLO.US	Twilio Inc	20240514	62.325	62.895	62.12	62.22	2173377	62.22	down	down	correct
TWN.US	The Taiwan Fund Inc	20240514	39.18	39.5	39.18	39.5	14600	39.5	up	up	correct
TWO.US	Two Harbors Investment Corp	20240514	12.94	12.985	12.86	12.95	777729	12.95	up	up	correct
TX.US	Ternium S.A	20240514	43.2	43.2	42.5	43.12	219222	43.12	down	down	correct
TXT.US	Textron Inc	20240514	87.97	88.15	87.46	88.1	730500	88.1	up	up	correct
TY.US	Tri	20240514	30.37	30.49	30.33	30.33	56800	30.33	down	down	correct
TYG.US	Tortoise Energy Infrastructure Corporation	20240514	33.7	33.855	33.56	33.82	40977	33.82	up	up	correct
TYL.US	Tyler Technologies Inc	20240514	482.22	487.11	477.99	484.85	224000	484.85	up	up	correct
U.US	Unity Software Inc	20240514	23.07	24.15	23	23.03	10960220	23.03	down	down	correct
UA.US	Under Armour Inc	20240514	6.73	6.8747	6.675	6.69	2879409	6.69	down	down	correct
UAA.US	Under Armour Inc	20240514	6.87	7.01	6.8	6.83	6647341	6.83	down	down	correct
UAN.US	CVR Partners LP	20240514	79.22	79.99	77.9401	79.56	45146	79.56	up	up	correct
UBER.US	Uber Technologies Inc	20240514	65.85	66.1	64.75	65.32	19462279	65.32	down	down	correct
UBS.US	UBS Group AG	20240514	29.92	30.195	29.89	30.16	2188268	30.16	up	up	correct
UDR.US	UDR Inc	20240514	39.36	39.53	39.025	39.37	1673685	39.37	up	up	correct
UE.US	Urban Edge Properties	20240514	17.47	17.53	17.2	17.37	1107725	17.37	down	down	correct
UFI.US	Unifi Inc	20240514	5.9	5.93	5.65	5.66	79986	5.66	down	down	correct
UGI.US	UGI Corporation	20240514	25	25	24.505	24.73	1395004	24.73	down	up	incorrect
UGIC.US	UGI Corporation	20240514	58.62	58.65	58.162	58.59	2700	58.59	down	up	incorrect
UGP.US	Ultrapar Participações S.A	20240514	4.81	4.88	4.8006	4.81	1346056	4.81
UHS.US	Universal Health Services Inc	20240514	180.4	181.39	177.39	178.91	1007491	178.91	down	up	incorrect
UHT.US	Universal Health Realty Income Trust	20240514	37.98	38.24	36.905	37.18	62178	37.18	down	up	incorrect
UI.US	Ubiquiti Inc	20240514	138.43	140.61	135.95	137.25	172222	136.6703	down	up	incorrect
UIS.US	Unisys Corporation	20240514	5.1	5.2	4.975	5.05	601116	5.05	down	up	incorrect
UL.US	Unilever PLC	20240514	53.96	54.1189	53.805	54.04	1807747	53.5881	up	up	correct
UMC.US	United Microelectronics Corporation	20240514	8.06	8.22	8.05	8.22	6181383	8.22	up	up	correct
UMH.US	UMH Properties Inc	20240514	15.65	15.93	15.57	15.93	420234	15.93	up	up	correct
UNF.US	UniFirst Corporation	20240514	167.53	167.53	164.355	166.15	56447	166.15	down	down	correct
UNFI.US	United Natural Foods Inc	20240514	10.16	10.44	10.16	10.37	539399	10.37	up	up	correct
UNH.US	UnitedHealth Group Incorporated	20240514	514.58	516.17	507.3	513.88	2949795	513.88	down	down	correct
UNM.US	Unum Group	20240514	52.9	53.0525	52.78	52.94	635957	52.94	up	up	correct
UNMA.US	Unum Group 6.250% JR NT58	20240514	24.98	25.043	24.98	24.98	10900	24.98
UNP.US	Union Pacific Corporation	20240514	246.82	247	243.155	244.94	1357477	244.94	down	down	correct
UP.US	Wheels Up Experience Inc	20240514	2.43	2.74	2.415	2.68	1011203	2.68	up	up	correct
UPS.US	United Parcel Service Inc	20240514	151.41	153.4203	147.88	147.94	3597286	147.94	down	down	correct
URI.US	United Rentals Inc	20240514	701	703.835	689.2401	694.47	349792	694.47	down	down	correct
USA.US	Liberty All	20240514	6.78	6.82	6.76	6.8	516000	6.8	up	up	correct
USAC.US	USA Compression Partners LP	20240514	24.13	24.46	23.94	24.35	344126	24.35	up	up	correct
USB.US	U.S. Bancorp	20240514	41.65	42.29	41.63	41.95	5627923	41.95	up	up	correct
USDP.US	USD Partners LP	20240514	0.12	0.137	0.12	0.12	8100	0.12
USFD.US	US Foods Holding Corp	20240514	54.62	54.77	54.25	54.53	1245092	54.53	down	down	correct
USM.US	United States Cellular Corporation	20240514	45.54	46.5	44.33	44.87	405650	44.87	down	down	correct
USNA.US	USANA Health Sciences Inc	20240514	47.96	48.2	46.88	47.58	64582	47.58	down	down	correct
USPH.US	U.S. Physical Therapy Inc	20240514	106.64	107.2174	105.445	106.4	56779	106.4	down	down	correct
UTF.US	Cohen & Steers Infrastructure Fund Inc	20240514	23.62	23.7	23.5	23.58	133400	23.58	down	down	correct
UTI.US	Universal Technical Institute Inc	20240514	15.08	15.18	14.88	14.93	386972	14.93	down	down	correct
UTL.US	Unitil Corporation	20240514	54.55	54.55	53.17	53.98	60599	53.555	down	down	correct
UVE.US	Universal Insurance Holdings Inc	20240514	20.7	20.7	20.04	20.41	212340	20.41	down	down	correct
UVV.US	Universal Corporation	20240514	54.21	54.3	53.74	54.03	96485	54.03	down	down	correct
UZD.US	UZD	20240514	20.53	20.725	20.45	20.45	29400	20.45	down	down	correct
UZE.US	United States Cellular Preferred 5.500% due 2070	20240514	18.82	19.2	18.54	19	92100	19	up	up	correct
UZF.US	UZF	20240514	18.99	19.07	18.75	19.03	36700	19.03	up	up	correct
V.US	Visa Inc	20240514	279.44	279.99	274.265	277.74	18526090	277.2269	down	down	correct
VAC.US	Marriott Vacations Worldwide Corporation	20240514	101.51	102.39	99.89	100.61	331806	100.61	down	down	correct
VAL.US	WT	20240514	14.08	14.0852	13.81	13.95	21636	13.95	down	down	correct
VALE.US	Vale S.A.	20240514	12.56	12.62	12.46	12.56	15583290	12.56
VAPO.US	Vapotherm Inc	20240514	0.955	0.98	0.88	0.89	74661	0.89	down	down	correct
VATE.US	Innovate Corp	20240514	0.7	0.79	0.6901	0.79	112887	0.79	up	up	correct
VBF.US	Invesco Bond Fund	20240514	15.49	15.5	15.46	15.49	25000	15.42
VCV.US	Invesco California Value Municipal Income Trust	20240514	9.8	9.8	9.74	9.75	65000	9.713	down	down	correct
VEEV.US	Veeva Systems Inc	20240514	205	206.1299	202.19	203.82	448398	203.82	down	down	correct
VEL.US	Velocity Financial Inc	20240514	17.75	18.21	17.6486	18.01	7778	18.01	up	up	correct
VET.US	Vermilion Energy Inc	20240514	11.89	12.11	11.87	11.99	672087	11.99	up	up	correct
VFC.US	V.F. Corporation	20240514	13.1	13.375	12.74	12.86	7718527	12.86	down	down	correct
VGI.US	Virtus Global Multi	20240514	7.42	7.47	7.42	7.45	47100	7.45	up	up	correct
VGM.US	Invesco Trust for Investment Grade Municipals	20240514	9.78	9.85	9.77	9.82	125300	9.781	up	up	correct
VGR.US	Vector Group Ltd	20240514	11.12	11.15	10.87	11.05	1319119	11.05	down	up	incorrect
VHC.US	VirnetX Holding Corp	20240514	4.85	4.85	4.77	4.85	1562	4.85
VHI.US	Valhi Inc	20240514	16.6	16.93	16.6	16.93	3108	16.93	up	down	incorrect
VIAO.US	VIA optronics AG	20240514	0.18	0.18	0.18	0.18	7793	0.18
VICI.US	VICI Properties Inc	20240514	29.84	29.9505	29.67	29.9	4316154	29.9	up	down	incorrect
VIPS.US	Vipshop Holdings Limited	20240514	16.51	16.695	16.325	16.4	2792458	16.4	down	up	incorrect
VIST.US	Vista Oil & Gas S.A.B. de C.V	20240514	44.65	46.72	43.83	46.55	674134	46.55	up	down	incorrect
VIV.US	Telefônica Brasil S.A	20240514	8.89	8.99	8.845	8.87	874347	8.87	down	up	incorrect
VKQ.US	Invesco Municipal Trust	20240514	9.65	9.65	9.59	9.62	120500	9.581	down	up	incorrect
VLD.US	WT	20240514	0.0276	0.0276	0.0261	0.0261	11068	0.0261	down	up	incorrect
VLN.US	Valens	20240514	2.45	2.5	2.44	2.45	233193	2.45
VLO.US	Valero Energy Corporation	20240514	155.1	155.97	153.65	155.93	2436755	155.93	up	down	incorrect
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20240514	8.55	8.84	8.535	8.7	401632	8.7	up	down	incorrect
VLT.US	Invesco High Income Trust II	20240514	10.71	10.71	10.67	10.68	15400	10.584	down	down	correct
VMC.US	Vulcan Materials Company	20240514	269.87	270.15	266.87	267.75	524900	267.75	down	down	correct
VMI.US	Valmont Industries Inc	20240514	263.16	263.16	258.57	259.72	260900	259.72	down	down	correct
VMO.US	Invesco Municipal Opportunity Trust	20240514	9.59	9.6	9.55	9.59	189500	9.551
VNCE.US	Vince Holding Corp	20240514	1.98	1.98	1.89	1.89	2673	1.89	down	down	correct
VNO.US	Vornado Realty Trust	20240514	25	25.61	24.57	25.4	1941700	25.4	up	up	correct
VNT.US	Vontier Corporation	20240514	40.45	40.45	39.96	40.2	794400	40.2	down	down	correct
VOC.US	VOC Energy Trust	20240514	5.75	5.96	5.74	5.94	35900	5.94	up	up	correct
VOYA.US	Voya Financial Inc	20240514	73.86	74.18	73.44	73.62	545300	73.62	down	down	correct
VPG.US	Vishay Precision Group Inc	20240514	31.95	31.95	31.36	31.51	32300	31.51	down	down	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20240514	10.21	10.25	10.2	10.24	25900	10.207	up	down	incorrect
VRT.US	Vertiv Holdings Co	20240514	94.37	98.95	93.1	98.73	4872000	98.73	up	down	incorrect
VSH.US	Vishay Intertechnology Inc	20240514	23	23.4	22.89	23.33	964000	23.33	up	down	incorrect
VST.US	Vistra Corp	20240514	89.02	91.57	87.921	91.47	5848500	91.47	up	down	incorrect
VSTO.US	Vista Outdoor Inc	20240514	34.87	34.93	34.32	34.54	538000	34.54	down	up	incorrect
VTEX.US	VTEX	20240514	6.97	7.375	6.89	7.32	1023095	7.32	up	down	incorrect
VTN.US	Invesco Trust for Investment Grade New York Municipals	20240514	10.69	10.72	10.68	10.7	6700	10.661	up	down	incorrect
VTOL.US	Bristow Group Inc	20240514	34.73	36.07	34.38	35.85	385500	35.85	up	down	incorrect
VTR.US	Ventas Inc	20240514	47.98	48.16	47.5	47.96	1647362	47.96	down	up	incorrect
VVI.US	Viad Corp	20240514	36.02	36.08	35.47	35.87	86900	35.87	down	up	incorrect
VVR.US	Invesco Senior Income Trust	20240514	4.4	4.46	4.39	4.44	1666904	4.397	up	up	correct
VVV.US	Valvoline Inc	20240514	42.19	42.39	41.56	41.86	997600	41.86	down	down	correct
VZ.US	Verizon Communications Inc	20240514	40.59	40.69	40.42	40.49	17664400	40.49	down	down	correct
VZIO.US	VIZIO Holding Corp	20240514	10.46	10.49	10.41	10.47	1745400	10.47	up	up	correct
W.US	Wayfair Inc	20240514	72.755	74.42	71.14	71.28	4365800	71.28	down	down	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20240514	164.61	165.54	163.23	165.15	987500	165.15	up	up	correct
WAL.US	Western Alliance Bancorporation	20240514	64.04	64.04	63.02	63.96	602300	63.59	down	down	correct
WAT.US	Waters Corporation	20240514	352.04	360.89	352.04	358.99	344100	358.99	up	up	correct
WBS.US	Webster Financial Corporation	20240514	45.96	46.31	45.55	46.21	723400	46.21	up	up	correct
WCC.US	WESCO International Inc	20240514	179.73	181.15	178.63	179.6	780100	179.6	down	down	correct
WCN.US	Waste Connections Inc	20240514	165.84	167.23	164.99	165.66	910200	165.66	down	down	correct
WD.US	Walker & Dunlop Inc	20240514	99.42	101.54	99.42	100.3	240200	99.65	up	up	correct
WDH.US	Waterdrop Inc	20240514	1.19	1.21	1.16	1.18	511600	1.18	down	down	correct
WDI.US	Western Asset Diversified Income Fund	20240514	14.63	14.63	14.4	14.47	310900	14.47	down	down	correct
WEA.US	Western Asset Premier Bond Fund	20240514	10.79	10.81	10.79	10.79	9100	10.79
WEAV.US	Weave Communications Inc.	20240514	9.08	9.13	8.82	8.83	306600	8.83	down	down	correct
WEC.US	WEC Energy Group Inc	20240514	85.23	85.41	84.09	84.42	962800	84.42	down	down	correct
WELL.US	Welltower Inc	20240514	99.77	100.33	98.66	98.82	2721800	98.82	down	down	correct
WES.US	Western Midstream Partners LP	20240514	37.39	37.91	37.02	37.9	924100	37.9	up	up	correct
WEX.US	WEX Inc	20240514	206.35	207.5	202.47	203.17	486400	203.17	down	down	correct
WF.US	Woori Financial Group Inc	20240514	32.12	32.64	31.72	32.32	40300	32.32	up	up	correct
WFC.US	Wells Fargo & Company	20240514	61.56	61.99	61.02	61.89	14499600	61.89	up	up	correct
WFG.US	West Fraser Timber Co. Ltd	20240514	78.95	79.63	78.73	79.12	89000	79.12	up	up	correct
WGO.US	Winnebago Industries Inc	20240514	65.83	65.83	63.43	63.57	377400	63.57	down	down	correct
WH.US	Wyndham Hotels & Resorts Inc	20240514	71.02	71.73	70.68	70.82	896500	70.82	down	down	correct
WHD.US	Cactus Inc	20240514	50.84	51.28	50.59	51.18	279000	51.18	up	up	correct
WHG.US	Westwood Holdings Group Inc	20240514	12.02	12.06	11.89	12.05	9500	12.05	up	up	correct
WHR.US	Whirlpool Corporation	20240514	97.35	98.6	95.77	95.99	1652800	94.2206	down	down	correct
WIA.US	Western Asset Inflation	20240514	8.05	8.08	8.03	8.07	39300	8.07	up	up	correct
WIT.US	Wipro Limited	20240514	5.41	5.44	5.37	5.41	2033100	5.41
WIW.US	Western Asset Inflation	20240514	8.62	8.62	8.56	8.61	52400	8.61	down	down	correct
WK.US	Workiva Inc	20240514	84.66	86	83.6	84.33	320551	84.33	down	down	correct
WLK.US	Westlake Chemical Corporation	20240514	156.91	157.76	156.04	157.19	299400	157.19	up	up	correct
WLKP.US	Westlake Chemical Partners LP	20240514	22.32	22.37	22.14	22.22	546300	22.22	down	down	correct
WM.US	Waste Management Inc	20240514	210.5	210.9	208.69	209.86	2091200	209.86	down	down	correct
WMB.US	The Williams Companies Inc	20240514	39.66	40.4	39.64	40.36	5973400	40.36	up	up	correct
WMK.US	Weis Markets Inc	20240514	66.81	69	66.81	68.91	150300	68.91	up	up	correct
WMS.US	Advanced Drainage Systems Inc	20240514	172.04	173.445	170.76	173.31	529600	173.31	up	up	correct
WMT.US	Walmart Inc	20240514	60.52	60.55	59.44	59.86	18780100	59.86	down	up	incorrect
WNC.US	Wabash National Corporation	20240514	23.46	23.81	23.3	23.38	484700	23.38	down	up	incorrect
WNS.US	WNS (Holdings) Limited	20240514	50.93	51.56	50.51	50.99	433500	50.99	up	down	incorrect
WOLF.US	Wolfspeed Inc	20240514	24.43	25.97	24.43	24.84	5874500	24.84	up	down	incorrect
WOR.US	Worthington Industries Inc	20240514	59.91	60.11	59.36	59.76	140100	59.76	down	up	incorrect
WOW.US	WideOpenWest Inc	20240514	5.04	5.09	4.73	4.79	970600	4.79	down	up	incorrect
WPC.US	W. P. Carey Inc	20240514	59.18	59.45	58.88	59.35	856400	59.35	up	down	incorrect
WPM.US	Wheaton Precious Metals Corp	20240514	54.88	55.4	54.67	55.36	1484500	55.36	up	down	incorrect
WPP.US	WPP plc	20240514	53.28	53.42	53.03	53.23	66000	53.23	down	up	incorrect
WRB.US	W. R. Berkley Corporation	20240514	78.45	79	78.4	78.83	825200	78.83	up	down	incorrect
WRBY.US	Warby Parker Inc.	20240514	15.82	16.2	15.485	15.57	2137900	15.57	down	up	incorrect
WRK.US	WestRock Company	20240514	51.33	51.735	51.26	51.66	4764600	51.66	up	down	incorrect
WSM.US	Williams	20240514	315	320.07	314.55	317.15	849300	317.15	up	down	incorrect
WSO.US	Watsco Inc	20240514	480.77	487.74	480.77	484.45	289700	484.45	up	down	incorrect
WSR.US	Whitestone REIT	20240514	12.61	12.64	12.43	12.53	227100	12.53	down	up	incorrect
WST.US	West Pharmaceutical Services Inc	20240514	359.65	362.54	346.72	354.48	852200	354.48	down	up	incorrect
WTI.US	W&T Offshore Inc	20240514	2.42	2.48	2.39	2.4	1441300	2.4	down	up	incorrect
WTM.US	White Mountains Insurance Group Ltd	20240514	1800.02	1800.02	1742.88	1757.27	14452	1757.27	down	up	incorrect
WTRG.US	Essential Utilities Inc	20240514	39.55	39.66	39.04	39.22	974800	39.22	down	down	correct
WTS.US	Watts Water Technologies Inc	20240514	216.04	216.04	214.38	215.61	109428	215.61	down	down	correct
WTTR.US	Select Energy Services Inc	20240514	9.89	9.94	9.76	9.85	682800	9.85	down	down	correct
WU.US	The Western Union Company	20240514	13.4	13.45	13.16	13.27	2473900	13.27	down	down	correct
WWW.US	Wolverine World Wide Inc	20240514	14.21	14.45	13.89	14.06	1348600	14.06	down	down	correct
WY.US	Weyerhaeuser Company	20240514	31.47	31.56	30.99	31.19	3007500	31.19	down	down	correct
X.US	United States Steel Corporation	20240514	38.08	38.35	37.82	38	1615400	38	down	down	correct
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20240514	7.15	7.17	7.14	7.16	478900	7.075	up	up	correct
XHR.US	Xenia Hotels & Resorts Inc	20240514	15.06	15.085	14.715	14.78	517000	14.78	down	down	correct
XIN.US	Xinyuan Real Estate Co. Ltd	20240514	2.56	2.7	2.53	2.69	13700	2.69	up	up	correct
XOM.US	Exxon Mobil Corporation	20240514	116.79	117.74	116.48	117.67	15079100	117.67	up	up	correct
XPEV.US	XPeng Inc	20240514	8.06	8.29	8.03	8.28	10657200	8.28	up	up	correct
XPO.US	XPO Logistics Inc	20240514	109.55	112.59	108.4	112.24	1764400	112.24	up	up	correct
XPOF.US	Xponential Fitness Inc.	20240514	9.65	9.73	8.27	8.87	2960300	8.87	down	down	correct
XPRO.US	Frank’s International NV	20240514	21	21.39	20.64	20.99	1805900	20.99	down	down	correct
XYF.US	X Financial	20240514	3.9	3.95	3.88	3.89	9300	3.89	down	down	correct
XYL.US	Xylem Inc	20240514	141.26	142.72	140.93	142.07	949800	142.07	up	up	correct
YALA.US	Yalla Group Limited	20240514	4.82	4.9	4.82	4.89	164000	4.89	up	up	correct
YCBD.US	PA	20240514	0.69	0.69	0.67	0.69	9875	0.69
YELP.US	Yelp Inc	20240514	38.37	38.66	37.42	37.72	1105300	37.72	down	down	correct
YETI.US	YETI Holdings Inc	20240514	41.19	41.95	40.8	41.91	1693600	41.91	up	up	correct
YEXT.US	Yext Inc	20240514	5.55	5.76	5.51	5.74	920646	5.74	up	up	correct
YMM.US	Full Truck Alliance Co. Ltd.	20240514	8.74	8.97	8.73	8.78	5797900	8.78	up	up	correct
YOU.US	Clear Secure Inc.	20240514	17.98	18.54	17.625	17.8	1641800	17.8	down	down	correct
YPF.US	YPF Sociedad Anónima	20240514	22.67	23.35	22.25	23.02	2428300	23.02	up	up	correct
YRD.US	Yiren Digital Ltd	20240514	5.01	5.12	4.95	5.07	61000	5.07	up	up	correct
YSG.US	Yatsen Holding Limited	20240514	4.57	4.8	4.48	4.55	264400	4.55	down	down	correct
YUM.US	Yum! Brands Inc	20240514	136.52	138.445	136.19	137.49	2180257	137.49	up	up	correct
YUMC.US	Yum China Holdings Inc	20240514	38.63	39.3	38.48	39.25	2366900	39.25	up	up	correct
ZBH.US	Zimmer Biomet Holdings Inc	20240514	119.95	120.51	118.33	119.97	1348700	119.97	up	up	correct
ZEPP.US	Zepp Health Corporation	20240514	0.86	0.9	0.839	0.8845	75265	0.8845	up	up	correct
ZETA.US	Zeta Global Holdings Corp.	20240514	15.99	16.52	15.9	16.3	2964200	16.3	up	up	correct
ZH.US	Zhihu Inc	20240514	3.79	3.95	3.761	3.92	846500	3.92	up	up	correct
ZIM.US	ZIM Integrated Shipping Services Ltd	20240514	18.82	19.8	18.66	19.04	7297852	19.04	up	up	correct
ZIP.US	ZipRecruiter Inc	20240514	9.99	10.15	9.82	9.94	873000	9.94	down	down	correct
ZTO.US	ZTO Express (Cayman) Inc	20240514	21.68	21.82	21.43	21.58	4861900	21.58	down	down	correct
ZTR.US	Virtus Total Return Fund Inc	20240514	5.39	5.43	5.39	5.4	152200	5.4	up	up	correct
ZTS.US	Zoetis Inc	20240514	169.81	170.2	168.63	168.87	2050100	168.87	down	down	correct
ZUO.US	Zuora Inc	20240514	10.28	10.4	10.19	10.27	910100	10.27	down	down	correct
ZVIA.US	Zevia PBC	20240514	0.95	1.1	0.93	1.08	307500	1.08	up	up	correct
ZWS.US	Zurn Water Solutions Corp	20240514	32.89	32.95	32.48	32.56	655100	32.56	down	down	correct
ZYME.US	Zymeworks Inc	20240514	9.37	9.62	8.92	9	871800	9	down	down	correct