CollectAI

close-nyse_stocks

2024/09/10

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20240910	137.53	138.21	135.94	138.03	1357677	137.8106	up	up	correct
AA.US	Alcoa Corporation	20240910	28.78	28.84	27.77	28.17	4685200	28.102	down	down	correct
AAN.US	Aaron’s Company Inc	20240910	10.09	10.09	10.04	10.06	426665	9.9356	down	up	incorrect
AAP.US	Advance Auto Parts Inc	20240910	38.59	39.47	38.11	38.53	2633046	38.2724	down	down	correct
AAT.US	American Assets Trust Inc	20240910	25.65	26.08	25.54	26.06	245178	26.06	up	up	correct
AB.US	AllianceBernstein Holding L.P	20240910	33.31	33.67	32.93	33.63	161049	33.63	up	up	correct
ABBV.US	AbbVie Inc	20240910	196.12	199.47	192.91	199.35	6333281	197.7588	up	up	correct
ABEV.US	Ambev S.A	20240910	2.35	2.38	2.34	2.37	49069672	2.37	up	down	incorrect
ABG.US	Asbury Automotive Group Inc	20240910	221.86	223.28	208.54	216.53	294713	216.53	down	down	correct
ABM.US	ABM Industries Incorporated	20240910	50.01	50.595	49.4	49.92	614073	49.7021	down	down	correct
ABR.US	PD	20240910	18.12	18.27	18.11	18.27	17438	17.9038	up	up	correct
ABT.US	Abbott Laboratories	20240910	116.15	117.25	115.43	117.11	4963751	116.5553	up	up	correct
AC.US	Associated Capital Group Inc	20240910	32.3	32.89	32.12	32.88	4320	31.3542	up	up	correct
ACA.US	Arcosa Inc	20240910	82.31	83.29	81.33	82.55	267584	82.5064	up	up	correct
ACCO.US	ACCO Brands Corporation	20240910	5.23	5.25	5.11	5.16	560997	5.16	down	down	correct
ACI.US	Albertsons Companies Inc	20240910	18	18.07	17.795	18.06	4226509	17.9423	up	up	correct
ACM.US	AECOM	20240910	94.44	95.06	93.71	95	575238	94.7963	up	up	correct
ACN.US	Accenture plc	20240910	343.81	348	342.22	347.7	1655717	346.2905	up	up	correct
ACP.US	PA	20240910	23.88	24	23.88	24	3830	23.6761	up	down	incorrect
ACR.US	PD	20240910	22.67	22.835	22.67	22.74	12264	22.2613	up	down	incorrect
ACRE.US	Ares Commercial Real Estate Corporation	20240910	7.01	7.065	6.97	7.06	338419	6.8185	up	down	incorrect
ACV.US	AllianzGI Diversified Income & Convertible Fund	20240910	21.02	21.12	20.97	21.04	23972	20.6863	up	up	correct
ADC.US	P	20240910	20.12	20.12	19.66	19.77	13110	19.77	down	down	correct
ADCT.US	ADC Therapeutics SA	20240910	2.76	2.935	2.68	2.93	290918	2.93	up	up	correct
ADM.US	Archer	20240910	59.61	59.61	58.2401	59.05	3220556	59.05	down	down	correct
ADNT.US	Adient plc	20240910	20.82	21.005	19.94	20.88	1384827	20.88	up	up	correct
ADT.US	ADT Inc	20240910	7.03	7.085	6.91	7.05	3332387	6.994	up	up	correct
ADX.US	Adams Diversified Equity Fund Inc	20240910	20.82	20.84	20.5113	20.69	142185	20.69	down	down	correct
AEE.US	Ameren Corporation	20240910	84.53	85.57	84.48	84.91	1480304	84.24	up	up	correct
AEFC.US	AEFC	20240910	22.65	22.8	22.53	22.78	30671	22.78	up	down	incorrect
AEG.US	Aegon N.V	20240910	5.97	5.97	5.825	5.87	4818226	5.87	down	down	correct
AEM.US	Agnico Eagle Mines Limited	20240910	78.1	78.93	77.35	78.91	1805003	78.91	up	down	incorrect
AEO.US	American Eagle Outfitters Inc	20240910	18.96	19.155	18.78	19.04	4349458	18.923	up	up	correct
AER.US	AerCap Holdings N.V	20240910	91.46	91.46	89.41	90.19	1639897	90.19	down	down	correct
AES.US	The AES Corporation	20240910	16.24	16.7	16.22	16.44	6992279	16.44	up	up	correct
AFB.US	AllianceBernstein National Municipal Income Fund	20240910	11.47	11.54	11.47	11.52	72811	11.4818	up	up	correct
AFG.US	American Financial Group Inc	20240910	137.12	137.95	133.92	134.7	338090	133.9073	down	down	correct
AFGB.US	American Financial Group Inc	20240910	24.87	25.1	24.87	25.008	7600	24.64	up	up	correct
AFGC.US	American Financial Group Inc	20240910	21.97	22.16	21.91	22	7001	22	up	up	correct
AFGD.US	American Financial Group Inc	20240910	23.83	24.03	23.66	23.873	8200	23.873	up	up	correct
AFGE.US	American Financial Group Inc	20240910	19.58	19.85	19.58	19.75	28528	19.75	up	up	correct
AFL.US	Aflac Incorporated	20240910	109.75	110.25	108.24	108.44	2335500	108.44	down	down	correct
AG.US	First Majestic Silver Corp	20240910	4.71	4.8	4.62	4.79	7441020	4.79	up	up	correct
AGCO.US	AGCO Corporation	20240910	89.03	89.1225	87.57	88.78	618310	88.78	down	down	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20240910	10.11	10.17	10.01	10.06	39973	9.8384	down	down	correct
AGI.US	Alamos Gold Inc	20240910	18.2	18.73	18.16	18.7	1453900	18.6753	up	down	incorrect
AGL.US	agilon health inc	20240910	3.44	3.48	3.26	3.39	3983286	3.39	down	down	correct
AGM.US	PG	20240910	20.82	20.82	20.68	20.7396	3861	20.4537	down	down	correct
DTB.US	DTB	20240910	20.92	20.97	20.8	20.97	10700	20.7056	up	up	correct
AGO.US	Assured Guaranty Ltd	20240910	76.5	76.952	75.61	76.74	407908	76.74	up	up	correct
AGR.US	Avangrid Inc	20240910	35.68	35.78	35.67	35.77	542294	35.77	up	up	correct
AGRO.US	Adecoagro S.A	20240910	11.17	11.22	10.97	11.21	982627	11.21	up	up	correct
AGS.US	PlayAGS Inc	20240910	11.29	11.295	11.27	11.27	226409	11.27	down	up	incorrect
AGX.US	Argan Inc	20240910	92.27	92.27	88.45	89.48	282791	89.2119	down	up	incorrect
AHH.US	PA	20240910	22.99	22.99	22.64	22.88	3113	22.5021	down	up	incorrect
AHL.US	PE	20240910	21.15	21.25	20.88	21.22	18488	20.8733	up	up	correct
AHT.US	PI	20240910	17.95	17.99	17.95	17.9501	578	17.48	up	up	correct
AI.US	C3.ai Inc	20240910	21.45	21.61	20.98	21.5	3294000	21.5	up	up	correct
AIN.US	Albany International Corp	20240910	85.71	85.71	84.39	85.47	80896	85.47	down	down	correct
AIO.US	Virtus AllianzGI Artificial Intell & Tech Opps	20240910	20.6	20.78	20.51	20.75	45000	20.4639	up	up	correct
AIR.US	AAR Corp	20240910	65.18	66.0082	63.95	63.97	344743	63.97	down	down	correct
AIT.US	Applied Industrial Technologies Inc	20240910	197.56	198.1765	195.28	197.78	152593	197.78	up	up	correct
AIV.US	Apartment Investment and Management Company	20240910	8.77	8.88	8.715	8.88	734365	8.88	up	up	correct
AIZ.US	Assurant Inc	20240910	193.72	194.17	191.25	191.77	256539	191.77	down	down	correct
AIZN.US	Assurant Inc	20240910	22.15	22.32	22.15	22.275	3869	21.9497	up	up	correct
AJG.US	Arthur J. Gallagher & Co	20240910	299.25	300.66	297.28	298.82	742288	298.82	down	down	correct
AJX.US	Great Ajax Corp	20240910	3.48	3.48	3.37	3.44	42731	3.44	down	down	correct
AKA.US	A.K.A. BRANDS HOLDING CORP.	20240910	23.55	25.295	23.55	25	6682	25	up	up	correct
AKO.US	B	20240910	18.1	18.43	17.67	17.98	11347	17.7586	down	down	correct
AKR.US	Acadia Realty Trust	20240910	22.29	22.605	22.2303	22.52	470961	22.3353	up	down	incorrect
AL.US	PA	20240910	25.14	25.14	24.985	25.1	20866	25.1	down	up	incorrect
ALB.US	Albemarle Corporation	20240910	78.01	78.69	75.435	78.62	2058255	78.2602	up	up	correct
ALC.US	Alcon AG	20240910	97.26	98.13	96.56	98.12	939900	98.12	up	up	correct
ALE.US	ALLETE Inc	20240910	63.73	63.98	63.63	63.89	187800	63.89	up	up	correct
ALEX.US	Alexander & Baldwin Inc	20240910	19.25	19.52	19.21	19.49	232213	19.2711	up	up	correct
ALG.US	Alamo Group Inc	20240910	170.24	171.86	169.44	171.19	59424	170.9385	up	up	correct
ALIT.US	Alight Inc	20240910	7.21	7.21	6.895	7.03	6625506	7.03	down	down	correct
ALK.US	Alaska Air Group Inc	20240910	39.98	40	39.15	39.8	2338200	39.8	down	down	correct
ALL.US	PI	20240910	23.03	23.29	22.98	23.29	20148	23.0065	up	up	correct
ALLE.US	Allegion plc	20240910	135.51	136.21	134.38	136.16	691567	135.7053	up	up	correct
ALSN.US	Allison Transmission Holdings Inc	20240910	87.1	87.31	86.17	86.88	386894	86.88	down	down	correct
ALTG.US	PA	20240910	25.4	25.4246	25.3	25.31	5180	24.6962	down	down	correct
ALV.US	Autoliv Inc	20240910	95.57	95.78	93.35	94.04	680723	94.04	down	down	correct
ALX.US	Alexander's Inc	20240910	229.995	230.46	229.0501	230.15	7069	230.15	up	up	correct
AM.US	Antero Midstream Corporation	20240910	14.22	14.27	14.08	14.24	1545741	14.0291	up	down	incorrect
AMBC.US	Ambac Financial Group Inc	20240910	10.71	10.83	10.52	10.62	458586	10.62	down	up	incorrect
AMBP.US	Ardagh Metal Packaging S.A	20240910	3.56	3.585	3.51	3.57	1685253	3.4692	up	up	correct
AMC.US	AMC Entertainment Holdings Inc	20240910	5.02	5.04	4.87	4.95	7753871	4.95	down	down	correct
AMCR.US	Amcor plc	20240910	11.11	11.16	11.01	11.03	7068549	11.03	down	down	correct
AME.US	AMETEK Inc	20240910	165.25	165.25	163.33	164.94	797900	164.6643	down	down	correct
GUG.US	GUG	20240910	16.22	16.33	16.151	16.22	87003	15.9825
AMG.US	Affiliated Managers Group Inc	20240910	165.31	165.37	162.25	164.77	127994	164.77	down	down	correct
AMH.US	PH	20240910	24.72	24.75	24.62	24.72	18807	24.3345
AMN.US	AMN Healthcare Services Inc	20240910	45.71	46.08	43.9	45.17	724407	45.17	down	down	correct
AMP.US	Ameriprise Financial Inc	20240910	437.8	438.345	428.84	434.06	347758	434.06	down	down	correct
AMPY.US	Amplify Energy Corp	20240910	6.29	6.37	6.17	6.36	360511	6.36	up	down	incorrect
AMR.US	Alpha Metallurgical Resources Inc	20240910	193	193	186	188.5	271455	188.5	down	down	correct
AMRC.US	Ameresco Inc	20240910	30.09	30.8	28.585	30.59	321891	30.59	up	down	incorrect
AMRX.US	Amneal Pharmaceuticals Inc	20240910	8.46	8.53	8.315	8.38	773458	8.38	down	down	correct
AMT.US	American Tower Corporation (REIT)	20240910	239.35	243.56	239.15	242.83	2016794	241.076	up	up	correct
AMWL.US	American Well Corporation	20240910	7.96	8.18	7.89	8.03	93117	8.03	up	up	correct
AMX.US	América Móvil S.A.B. de C.V	20240910	16.33	16.33	15.64	15.66	2042829	15.66	down	down	correct
AN.US	AutoNation Inc	20240910	163.5	163.5	151.18	158.96	679165	158.96	down	up	incorrect
ANET.US	Arista Networks Inc	20240910	325	329.17	322.27	326.75	1149788	326.75	up	up	correct
ANF.US	Abercrombie & Fitch Co	20240910	133.25	137.75	128.07	129.86	2179044	129.86	down	down	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20240910	8.87	8.89	8.7	8.72	549640	8.5268	down	down	correct
AOMR.US	Angel Oak Mortgage Inc.	20240910	10.32	10.48	10.31	10.43	165402	10.43	up	up	correct
AON.US	Aon plc	20240910	350.96	352.49	348.86	351.06	656061	351.06	up	up	correct
AOS.US	A. O. Smith Corporation	20240910	78.14	78.8108	77.71	78.68	556700	78.68	up	up	correct
AP.US	Ampco	20240910	1.81	1.8491	1.75	1.76	51673	1.76	down	down	correct
APAM.US	Artisan Partners Asset Management Inc	20240910	39.65	39.84	39	39.82	402481	39.82	up	down	incorrect
APD.US	Air Products and Chemicals Inc	20240910	274.36	275.9799	271.955	275.23	771392	273.5938	up	up	correct
APG.US	APi Group Corporation	20240910	32.85	32.9	32.42	32.73	1131241	32.73	down	down	correct
APH.US	Amphenol Corporation	20240910	60.87	61.26	60.35	60.79	3989700	60.6315	down	down	correct
APLE.US	Apple Hospitality REIT Inc	20240910	14.07	14.12	13.89	14.02	2835182	13.9459	down	down	correct
AQN.US	Algonquin Power & Utilities Corp	20240910	5.28	5.335	5.24	5.31	4787734	5.2476	up	up	correct
AQNB.US	AQNB	20240910	25.74	25.86	25.645	25.81	27400	25.2	up	up	correct
AR.US	Antero Resources Corporation	20240910	25.17	25.31	24.53	25.25	3104394	25.25	up	up	correct
ARC.US	ARC Document Solutions Inc	20240910	3.35	3.365	3.35	3.36	486820	3.36	up	up	correct
ARCH.US	Arch Resources Inc	20240910	120.95	122.7	118.605	120.31	288040	120.31	down	down	correct
ARCO.US	Arcos Dorados Holdings Inc	20240910	8.4	8.41	8.08	8.2	1074451	8.1411	down	up	incorrect
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20240910	15.4	15.44	15.2366	15.4	141453	15.1628
ARE.US	Alexandria Real Estate Equities Inc	20240910	119.17	120.4	118.28	119.76	899560	118.4735	up	up	correct
ARES.US	Ares Management Corporation	20240910	140.07	141.04	137.87	140.09	1156483	139.2061	up	up	correct
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20240910	21.82	21.8663	21.71	21.85	11675	21.85	up	up	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20240910	10.24	10.285	10.1611	10.24	705625	9.9685
ARL.US	American Realty Investors Inc	20240910	15.71	17.28	15.5	16.02	2900	16.02	up	up	correct
ARLO.US	Arlo Technologies Inc	20240910	11.09	11.26	10.89	11.2	918708	11.2	up	up	correct
ARMK.US	Aramark	20240910	37.72	38	37.39	37.81	2358128	37.81	up	down	incorrect
AROC.US	Archrock Inc	20240910	18.58	18.78	18.381	18.66	1618343	18.66	up	up	correct
ARR.US	PC	20240910	22.34	22.39	22.22	22.39	7036	22.106	up	up	correct
ARW.US	Arrow Electronics Inc	20240910	125.61	126.68	124.35	124.96	303243	124.96	down	down	correct
ASA.US	ASA Gold and Precious Metals Limited	20240910	18.83	18.98	18.69	18.94	67026	18.94	up	up	correct
ASAI.US	Sendas Distribuidora S.A.	20240910	8.06	8.08	7.715	7.84	882904	7.84	down	down	correct
ASAN.US	Asana Inc	20240910	11.54	11.5753	11.045	11.25	2790451	11.25	down	up	incorrect
ASB.US	PF	20240910	21.58	21.715	21.58	21.715	4414	21.715	up	down	incorrect
ASC.US	Ardmore Shipping Corporation	20240910	17.17	17.25	16.615	16.83	372110	16.83	down	down	correct
ASG.US	Liberty All	20240910	5.32	5.33	5.28	5.32	154400	5.32
ASGI.US	Aberdeen Standard Global Infrastructure Income Fund	20240910	19.83	19.83	19.6	19.61	140000	19.2013	down	down	correct
ASGN.US	ASGN Incorporated	20240910	90.17	91.6	89.58	91.3	314752	91.3	up	down	incorrect
ASH.US	Ashland Global Holdings Inc	20240910	85.33	85.55	84.08	84.5	321229	84.5	down	down	correct
ASIX.US	AdvanSix Inc	20240910	27.49	27.49	26.8292	27.42	99349	27.42	down	up	incorrect
ASPN.US	Aspen Aerogels Inc	20240910	23.19	23.845	22.78	23.12	1315904	23.12	down	down	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20240910	263.47	263.47	260.04	261.97	34116	261.97	down	down	correct
ASX.US	ASE Technology Holding Co. Ltd	20240910	9.2	9.27	9.085	9.26	6373299	9.26	up	down	incorrect
ATEN.US	A10 Networks Inc	20240910	13.2	13.2	12.86	13	502891	13	down	down	correct
ATGE.US	Adtalem Global Education Inc	20240910	70.06	70.42	69.1601	69.64	288787	69.64	down	down	correct
ATH.US	PD	20240910	19.66	19.66	19.41	19.51	28166	19.2036	down	down	correct
ATHM.US	Autohome Inc	20240910	27.36	27.55	27.07	27.18	368151	27.18	down	down	correct
ATI.US	Allegheny Technologies Incorporated	20240910	59.22	60.17	58.71	59.53	1256445	59.53	up	up	correct
ATKR.US	Atkore Inc	20240910	83.09	83.98	80.99	83.12	578853	83.12	up	up	correct
ATO.US	Atmos Energy Corporation	20240910	134.25	136.33	134.25	136.2	1656890	136.2	up	up	correct
ATR.US	AptarGroup Inc	20240910	151.87	152.79	151.44	151.51	158060	151.1033	down	up	incorrect
ATUS.US	Altice USA Inc	20240910	2.07	2.07	1.875	1.96	3504241	1.96	down	down	correct
AU.US	AngloGold Ashanti Limited	20240910	27.18	27.45	26.43	27.45	4366204	27.45	up	up	correct
AUST.US	Austin Gold Corp.	20240910	0.87	0.9398	0.87	0.88	19339	0.88	up	up	correct
AVA.US	Avista Corporation	20240910	38.37	38.8	38.325	38.63	389232	38.63	up	up	correct
AVAL.US	Grupo Aval Acciones y Valores S.A	20240910	2.02	2.025	1.97	1.99	59944	1.9809	down	down	correct
AVB.US	AvalonBay Communities Inc	20240910	226.12	229.61	225.24	229.36	824559	229.36	up	up	correct
AVD.US	American Vanguard Corporation	20240910	6.33	6.3435	6.02	6.05	264746	6.05	down	up	incorrect
AVK.US	Advent Convertible and Income Fund	20240910	11.9845	12.0318	11.7955	11.8617	131478	11.6263	down	down	correct
AVNS.US	Avanos Medical Inc	20240910	23.99	24.115	23.7	23.91	225766	23.91	down	down	correct
AVNT.US	Avient Corporation	20240910	44.58	45.105	44.21	45	525123	44.7479	up	down	incorrect
AVY.US	Avery Dennison Corporation	20240910	219.81	220.93	218.61	219.46	232306	219.46	down	up	incorrect
AWF.US	AllianceBernstein Global High Income Fund	20240910	11.11	11.1299	11.01	11.02	183202	10.9562	down	down	correct
AWI.US	Armstrong World Industries Inc	20240910	121.63	122.56	119.93	121.75	208904	121.75	up	up	correct
AWK.US	American Water Works Company Inc	20240910	146.43	148.549	145.8478	148.2	958103	148.2	up	down	incorrect
AWP.US	Aberdeen Global Premier Properties Fund	20240910	4.46	4.5	4.435	4.5	196035	4.4191	up	up	correct
AWR.US	American States Water Company	20240910	81.7	84.265	81.51	83.95	257765	83.95	up	up	correct
AX.US	Axos Financial Inc	20240910	63.09	63.09	60.63	62.33	807905	62.33	down	down	correct
AXL.US	American Axle & Manufacturing Holdings Inc	20240910	5.75	5.78	5.43	5.65	2826442	5.65	down	down	correct
AXP.US	American Express Company	20240910	251.72	252.5	240.59	245.42	3630857	244.7804	down	down	correct
AXR.US	AMREP Corporation	20240910	20.8146	21.8	20.8146	21.8	3309	21.8	up	up	correct
AXS.US	PE	20240910	22.49	22.5667	22.33	22.55	31374	22.2194	up	down	incorrect
AXTA.US	Axalta Coating Systems Ltd	20240910	34.55	34.63	33.865	34.14	1647280	34.14	down	down	correct
AYI.US	Acuity Brands Inc	20240910	249.75	251.86	247.82	251.42	145900	251.297	up	up	correct
AZEK.US	The AZEK Company Inc	20240910	41.3	41.85	40.65	41.8	2224634	41.8	up	up	correct
AZO.US	AutoZone Inc	20240910	3109.58	3134.87	3081.16	3132.27	97257	3132.27	up	down	incorrect
AZUL.US	Azul S.A	20240910	2.21	2.25	2.015	2.16	5820711	2.16	down	up	incorrect
AZZ.US	AZZ Inc	20240910	74.11	74.12	72.81	73.39	174601	73.2331	down	down	correct
B.US	Barnes Group Inc	20240910	36.03	36.03	35.07	35.23	267915	35.23	down	down	correct
BA.US	The Boeing Company	20240910	162.61	163.9	157.93	160.07	6367077	160.07	down	down	correct
BABA.US	Alibaba Group Holding Limited	20240910	83.8	84.3	82.715	83.8	15327770	83.8
BAC.US	PP	20240910	19.58	19.72	19.56	19.68	40132	19.4234	up	up	correct
BAH.US	Booz Allen Hamilton Holding Corporation	20240910	152.45	153.2	151.04	151.85	572300	151.85	down	down	correct
BAK.US	Braskem S.A	20240910	6.34	6.43	6.14	6.22	877273	6.22	down	up	incorrect
BALY.US	Bally's Corporation	20240910	17.18	17.22	17.16	17.19	164855	17.19	up	up	correct
BAM.US	Brookfield Asset Management Inc	20240910	42.26	42.82	41.68	42.72	969332	42.72	up	up	correct
MIO.US	MIO	20240910	12.34	12.35	12.29	12.33	181819	12.2306	down	down	correct
BAP.US	Credicorp Ltd	20240910	174.03	176.12	169	171.99	259457	169.2079	down	down	correct
BARK.US	Original Bark Co	20240910	1.68	1.7	1.655	1.66	528307	1.66	down	down	correct
BAX.US	Baxter International Inc	20240910	39.23	39.42	38.9	39.21	4575969	39.21	down	down	correct
BB.US	BlackBerry Limited	20240910	2.35	2.41	2.33	2.38	4485414	2.38	up	down	incorrect
BBAR.US	Banco BBVA Argentina S.A	20240910	11.03	11.0508	10.37	10.73	805040	10.73	down	down	correct
BBD.US	Banco Bradesco S.A	20240910	2.81	2.815	2.76	2.79	26778320	2.7494	down	down	correct
BBDC.US	Barings BDC Inc	20240910	9.75	9.815	9.72	9.76	464709	9.76	up	up	correct
BBDO.US	Banco Bradesco S.A	20240910	2.53	2.53	2.4807	2.51	10275	2.4731	down	down	correct
BBN.US	BlackRock Taxable Municipal Bond Trust	20240910	18.18	18.18	18.01	18.04	331262	17.8515	down	down	correct
BBU.US	Brookfield Business Partners L.P	20240910	19.85	20.11	19.38	20.08	8401	20.08	up	up	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20240910	10.01	10.01	9.78	9.86	1640572	9.5563	down	down	correct
BBW.US	Build	20240910	31.26	31.26	29.75	29.92	437079	29.7273	down	up	incorrect
BBWI.US	Bath Body Works Inc	20240910	27.5	27.5	26.66	26.71	8006026	26.71	down	down	correct
BBY.US	Best Buy Co. Inc	20240910	97.72	97.785	95.415	96.37	3651746	95.4556	down	down	correct
BC.US	PC	20240910	25.02	25.02	24.8	24.95	12799	24.5544	down	down	correct
BCAT.US	BlackRock Capital Allocation Trust	20240910	16.53	16.63	16.5	16.52	309400	15.9535	down	down	correct
BCC.US	Boise Cascade Company	20240910	121.85	122.645	120	121.7	260822	121.7	down	down	correct
BCE.US	BCE Inc	20240910	36.11	36.11	35.17	35.3	2186413	34.5686	down	up	incorrect
BCH.US	Banco de Chile	20240910	24.48	24.48	24.1	24.3	148817	24.3	down	down	correct
BCO.US	The Brink's Company	20240910	104.55	105.565	103.43	105.1	229163	105.1	up	up	correct
BCS.US	Barclays PLC	20240910	11.76	11.77	11.32	11.51	27349061	11.51	down	up	incorrect
BCX.US	Blackrock Resources & Commodities Strategy Trust	20240910	8.98	8.98	8.9	8.94	285738	8.8409	down	up	incorrect
BDC.US	Belden Inc	20240910	99.52	99.585	98.295	99.19	175482	99.1399	down	down	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20240910	8.45	8.46	8.38	8.42	454826	8.3109	down	down	correct
BDN.US	Brandywine Realty Trust	20240910	5.05	5.06	4.96	5.02	834871	4.8867	down	down	correct
BDX.US	Becton Dickinson and Company	20240910	236.94	237.89	233.88	235.69	1235100	235.69	down	down	correct
BE.US	Bloom Energy Corporation	20240910	9.72	10.16	9.52	10.15	3414197	10.15	up	up	correct
BEKE.US	KE Holdings Inc	20240910	14.36	14.4	14.17	14.2	3111457	14.2	down	down	correct
BEN.US	Franklin Resources Inc	20240910	19.57	19.57	19.08	19.5	3463195	19.2092	down	down	correct
BEP.US	PA	20240910	19.77	19.89	19.77	19.87	1963	19.565	up	up	correct
BEPH.US	BEPH	20240910	17.4	17.72	17.11	17.39	14600	17.1142	down	down	correct
BERY.US	Berry Global Group Inc	20240910	66.5	66.5	65.18	65.63	709584	65.63	down	up	incorrect
BEST.US	BEST Inc	20240910	2.75	2.76	2.75	2.755	4853	2.755	up	down	incorrect
BF.US	B	20240910	46.4	46.4	45.32	45.58	1505400	45.58	down	up	incorrect
BFAM.US	Bright Horizons Family Solutions Inc	20240910	139.14	139.14	136.83	138.67	281660	138.67	down	down	correct
BFK.US	BlackRock Municipal Income Trust	20240910	10.54	10.58	10.53	10.555	95163	10.4562	up	up	correct
BFS.US	PE	20240910	21.96	22.2	21.96	22.2	4095	21.8471	up	up	correct
BFZ.US	BlackRock California Municipal Income Trust	20240910	12.07	12.09	12.03	12.05	141348	11.933	down	up	incorrect
BG.US	Bunge Limited	20240910	98.93	99.24	95.79	96.18	1044336	96.18	down	down	correct
BGH.US	Barings Global Short Duration High Yield Fund	20240910	15.09	15.12	15.01	15.02	53216	14.8131	down	down	correct
BGR.US	BlackRock Energy and Resources Trust	20240910	12.6	12.6082	12.1	12.33	149917	12.1946	down	down	correct
BGS.US	B&G Foods Inc	20240910	8.65	8.65	8.395	8.41	479789	8.2389	down	down	correct
BGSF.US	BGSF Inc	20240910	7.6	7.68	7.5	7.51	14578	7.51	down	down	correct
BGT.US	BlackRock Floating Rate Income Trust	20240910	12.86	12.878	12.76	12.81	110927	12.5733	down	down	correct
BGY.US	BlackRock Enhanced International Dividend Trust	20240910	5.65	5.65	5.6	5.63	152061	5.5634	down	down	correct
BH.US	A	20240910	816.51	816.51	816.51	816.51	60	816.51
BHC.US	Bausch Health Companies Inc	20240910	6.15	6.36	6.03	6.25	2216760	6.25	up	up	correct
BHE.US	Benchmark Electronics Inc	20240910	38.99	40.04	38.8601	40	234506	39.8481	up	down	incorrect
BHK.US	BlackRock Core Bond Trust	20240910	11.9	12.015	11.9	11.935	148039	11.7846	up	up	correct
BHLB.US	Berkshire Hills Bancorp Inc	20240910	26.03	26.06	25.42	26.03	255641	25.8547
BHP.US	BHP Group	20240910	51.31	51.39	50.9	51.32	2482845	49.9051	up	up	correct
BHR.US	PD	20240910	18.77	18.9292	18.75	18.75	3425	18.3194	down	down	correct
BHV.US	BlackRock Virginia Municipal Bond Trust	20240910	11.31	11.3183	11.3	11.3183	1953	11.2287	up	up	correct
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20240910	36.52	37.07	35.58	35.94	639709	35.94	down	down	correct
BIG.US	Big Lots Inc	20240910	0.1575	0.17	0.0903	0.1083	14946720	0.1083	down	down	correct
BIGZ.US	Blackrock Innovation & Growth Trust	20240910	7.41	7.41	7.225	7.25	599400	7.0844	down	down	correct
BILL.US	Bill.com Holdings Inc	20240910	54.61	54.79	52.1	53.34	1579814	53.34	down	down	correct
BKE.US	The Buckle Inc	20240910	41.39	42.535	41.35	42.44	336880	42.0813	up	up	correct
BIP.US	PB	20240910	18.8	18.95	18.7	18.95	9898	18.95	up	up	correct
BIPC.US	Brookfield Infrastructure Corporation	20240910	39.7	40.325	39.56	40.29	396298	40.29	up	up	correct
BIPH.US	Safeplus International Holdings Limited	20240910	18.92	19	18.89	18.9933	14266	18.6862	up	up	correct
BIT.US	BlackRock Multi	20240910	15.01	15.05	14.95	15.01	105291	14.7636
BJ.US	BJ's Wholesale Club Holdings Inc	20240910	77.85	78.7	77.53	78.15	2015170	78.15	up	up	correct
BK.US	The Bank of New York Mellon Corporation	20240910	67.94	67.94	66.03	67.51	4946174	67.0962	down	up	incorrect
BKD.US	Brookdale Senior Living Inc	20240910	6.91	6.935	6.6	6.7	1600661	6.7	down	down	correct
BKH.US	Black Hills Corporation	20240910	59.7	60.42	59.52	60.35	235234	60.35	up	up	correct
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20240910	12.53	12.7183	12.495	12.5	125225	12.3904	down	down	correct
BKT.US	BlackRock Income Trust Inc	20240910	12.51	12.52	12.47	12.5	72940	12.324	down	down	correct
BKU.US	BankUnited Inc	20240910	36.2	36.51	35.06	35.79	525698	35.4998	down	down	correct
BLD.US	TopBuild Corp	20240910	362.84	363.45	355.46	362.15	184852	362.15	down	down	correct
BLDR.US	Builders FirstSource Inc	20240910	167.89	171.25	165.69	170.96	952089	170.96	up	up	correct
BLE.US	BlackRock Municipal Income Trust II	20240910	11.19	11.22	11.17	11.22	66585	11.1145	up	up	correct
BLK.US	BlackRock Inc	20240910	886.22	886.22	869.315	883.83	269895	883.83	down	down	correct
BLND.US	Blend Labs Inc.	20240910	3.49	3.5	3.315	3.38	2821266	3.38	down	up	incorrect
BLW.US	BlackRock Limited Duration Income Trust	20240910	14.57	14.58	14.4	14.43	126859	14.2063	down	down	correct
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20240910	31.08	31.08	30.33	30.76	55147	30.76	down	down	correct
BMA.US	Banco Macro S.A	20240910	63.8	63.8	60.01	61.51	273158	61.51	down	up	incorrect
BME.US	BlackRock Health Sciences Trust	20240910	42.02	42.2	42.02	42.16	11874	41.7342	up	up	correct
BMEZ.US	BlackRock Health Sciences Trust II	20240910	16.05	16.24	15.92	15.95	219400	15.5993	down	up	incorrect
BMI.US	Badger Meter Inc	20240910	192.77	196.02	191.05	195.19	136755	195.19	up	up	correct
BML.US	PL	20240910	23.45	23.7	23.44	23.7	28929	23.7	up	up	correct
BMO.US	Bank of Montreal	20240910	83.01	83.08	81.7139	82.89	780329	81.8634	down	down	correct
BMY.US	Bristol	20240910	48.5	49.32	47.97	49.28	8624500	48.7345	up	up	correct
BNED.US	Barnes & Noble Education Inc	20240910	10.71	10.745	9.6	10.26	358872	10.26	down	down	correct
BNL.US	Broadstone Net Lease Inc	20240910	18.29	18.465	18.265	18.38	1298844	18.0971	up	up	correct
BNS.US	The Bank of Nova Scotia	20240910	51.33	51.52	50.87	51.45	1390571	50.7088	up	up	correct
BNY.US	BlackRock New York Municipal Income Trust	20240910	10.8	10.83	10.76	10.82	48548	10.7276	up	up	correct
BOE.US	BlackRock Enhanced Global Dividend Trust	20240910	10.98	11	10.91	10.95	136935	10.8275	down	down	correct
BOH.US	PA	20240910	17.78	17.915	17.78	17.915	7169	17.6516	up	down	incorrect
BOOT.US	Boot Barn Holdings Inc	20240910	153.5	162.16	148.32	153.42	1995617	153.42	down	down	correct
BORR.US	Borr Drilling Limited	20240910	5.35	5.36	5.085	5.14	1983493	5.14	down	up	incorrect
BOX.US	Box Inc	20240910	32.76	33.13	32.64	32.7	3386131	32.7	down	down	correct
BP.US	BP p.l.c	20240910	31.71	31.72	30.67	31.15	12806600	31.15	down	down	correct
BPT.US	BP Prudhoe Bay Royalty Trust	20240910	1.54	1.59	1.48	1.52	130690	1.52	down	up	incorrect
BQ.US	Boqii Holding Limited	20240910	0.31	0.319	0.298	0.313	139900	0.313	up	up	correct
BR.US	Broadridge Financial Solutions Inc	20240910	211.32	214.48	210.29	214.15	768988	213.2579	up	down	incorrect
BRBR.US	BellRing Brands Inc	20240910	57.6	58.01	56.765	57.24	1226784	57.24	down	down	correct
BRC.US	Brady Corporation	20240910	72.83	73.49	71.91	72.77	222342	72.5371	down	down	correct
BRDG.US	Bridge Investment Group Holdings Inc	20240910	7.95	7.96	7.75	7.96	55752	7.96	up	up	correct
BRFS.US	BRF S.A	20240910	4.34	4.42	4.3313	4.38	2496086	4.38	up	down	incorrect
BRK.US	B	20240910	461.82	464.32	456.21	458.92	3544100	458.92	down	down	correct
BRO.US	Brown & Brown Inc	20240910	103.92	104.9	103.07	103.13	1439828	103.13	down	down	correct
BROS.US	Dutch Bros Inc.	20240910	32.36	32.6	31.9	32.22	1770520	32.22	down	down	correct
BRSP.US	Brightspire Capital Inc	20240910	5.71	5.72	5.63	5.68	368700	5.5225	down	down	correct
BRT.US	BRT Apartments Corp	20240910	18.17	18.54	18.15	18.53	28111	18.278	up	up	correct
BRW.US	Voya Prime Rate Trust	20240910	7.38	7.39	7.34	7.345	66695	7.2625	down	down	correct
BRX.US	Brixmor Property Group Inc	20240910	27.51	27.56	27.11	27.26	2939195	26.9934	down	down	correct
BSAC.US	Banco Santander	20240910	19.92	19.95	19.55	19.55	203674	19.55	down	down	correct
BSBR.US	Banco Santander (Brasil) S.A	20240910	5.59	5.59	5.5	5.53	161523	5.463	down	up	incorrect
BSIG.US	BrightSphere Investment Group Inc	20240910	23.1	23.37	22.65	23.36	176619	23.3502	up	up	correct
BSM.US	Black Stone Minerals L.P	20240910	14.1	14.6	13.97	14.59	1211495	14.59	up	up	correct
BST.US	BlackRock Science and Technology Trust	20240910	33.51	33.7289	33.35	33.56	144222	33.0914	up	down	incorrect
BSTZ.US	BlackRock Science and Technology Trust II	20240910	18.5	18.533	18.169	18.31	134700	17.9027	down	down	correct
BTCM.US	BIT Mining Limited	20240910	2.01	2.1	1.98	2.08	14146	2.08	up	up	correct
BTA.US	BlackRock Long	20240910	10.55	10.57	10.42	10.55	61712	10.4583
BTI.US	British American Tobacco p.l.c	20240910	38.99	39.24	38.815	39.22	7341276	38.4494	up	up	correct
BTO.US	John Hancock Financial Opportunities Fund	20240910	32.85	33.08	31.74	32.35	74167	31.7038	down	down	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20240910	21.52	21.57	21.47	21.54	172354	21.4485	up	down	incorrect
BTU.US	Peabody Energy Corporation	20240910	20.81	21	20.468	20.56	2110748	20.56	down	down	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20240910	11.06	11.12	11.05	11.08	343168	10.9136	up	up	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20240910	23.41	23.465	23.27	23.43	17908	23.1919	up	down	incorrect
BUR.US	Burford Capital Limited	20240910	12.91	12.93	12.555	12.84	545485	12.84	down	down	correct
BURL.US	Burlington Stores Inc	20240910	262.67	264.365	260.57	264.06	499833	264.06	up	down	incorrect
BV.US	BrightView Holdings Inc	20240910	14.62	14.85	14.43	14.79	507515	14.79	up	up	correct
BVN.US	Compañía de Minas Buenaventura S.A.A	20240910	11.92	12.01	11.64	11.85	581152	11.85	down	down	correct
BW.US	PA	20240910	14.25	14.55	14.24	14.55	86944	14.077	up	up	correct
BWA.US	BorgWarner Inc	20240910	32.3	32.49	31.19	31.56	2998000	31.56	down	up	incorrect
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20240910	8.74	8.75	8.7052	8.723	26188	8.5647	down	down	correct
BWSN.US	BWSN	20240910	21.77	21.95	21.61	21.94	12900	21.4871	up	down	incorrect
BWXT.US	BWX Technologies Inc	20240910	96.66	97.08	94.94	95.76	234157	95.76	down	down	correct
BX.US	The Blackstone Group Inc	20240910	140.29	142.5	138.17	142.21	2684673	141.4798	up	up	correct
BXC.US	BlueLinx Holdings Inc	20240910	91.8	93.71	90.66	93.14	63721	93.14	up	up	correct
BXMT.US	Blackstone Mortgage Trust Inc	20240910	18.22	18.46	18.11	18.42	1183934	17.9769	up	up	correct
BXMX.US	Nuveen S&P 500 Buy	20240910	13.38	13.42	13.31	13.4	235796	13.1665	up	up	correct
BXP.US	Boston Properties Inc	20240910	74.52	74.74	73.07	74.51	936354	73.606	down	down	correct
BXSL.US	Blackstone Secured Lending Fund	20240910	30.08	30.11	29.65	29.87	1062300	29.1084	down	down	correct
BY.US	Byline Bancorp Inc	20240910	26.24	26.32	25.775	26.19	73830	26.19	down	down	correct
BYD.US	Boyd Gaming Corporation	20240910	60.53	60.99	58.67	59.33	816378	59.162	down	up	incorrect
BYM.US	BlackRock Municipal Income Quality Trust	20240910	12	12	11.91	11.92	65742	11.8133	down	down	correct
BZH.US	Beazer Homes USA Inc	20240910	31.21	31.41	30.61	30.97	344299	30.97	down	up	incorrect
C.US	PN	20240910	29.8	29.89	29.77	29.86	100921	29.1259	up	up	correct
CAAP.US	Corporación América Airports S.A	20240910	14.88	14.9	14.735	14.81	151955	14.81	down	down	correct
CABO.US	Cable One Inc	20240910	335.06	335.06	327.3958	331.51	77304	331.51	down	down	correct
CACI.US	CACI International Inc	20240910	470.43	473.65	467.87	470.31	59920	470.31	down	up	incorrect
CADE.US	P	20240910	21.72	21.81	21.72	21.8	2805	21.8	up	down	incorrect
CAE.US	CAE Inc	20240910	18.07	18.07	17.7	17.92	453211	17.92	down	up	incorrect
CAF.US	Morgan Stanley China A Share Fund Inc	20240910	11.41	11.47	11.4	11.42	8200	11.42	up	up	correct
CAG.US	Conagra Brands Inc	20240910	32.94	33.24	32.72	32.79	3422275	32.79	down	down	correct
CAH.US	Cardinal Health Inc	20240910	112.97	115.18	112.37	114.37	2287516	113.8468	up	up	correct
CAL.US	Caleres Inc	20240910	37.88	37.88	36.85	37.05	571398	36.9642	down	down	correct
CALX.US	Calix Inc	20240910	34.31	34.79	34.11	34.75	353823	34.75	up	up	correct
CANG.US	Cango Inc	20240910	1.61	1.685	1.61	1.6501	10814	1.6501	up	up	correct
CAPL.US	CrossAmerica Partners LP	20240910	20.48	20.84	20.2609	20.73	57199	20.73	up	down	incorrect
CARR.US	Carrier Global Corporation	20240910	71.39	72.09	71	71.83	3076813	71.6428	up	up	correct
CARS.US	Cars.com Inc	20240910	17.39	17.41	16.99	17.03	542024	17.03	down	down	correct
CAT.US	Caterpillar Inc	20240910	335.11	335.75	329.39	334.16	1869324	332.9637	down	down	correct
CATO.US	The Cato Corporation	20240910	4.56	4.56	4.38	4.41	94675	4.2467	down	up	incorrect
CB.US	Chubb Limited	20240910	293.28	294.1808	289.3	291.03	1178540	290.1122	down	down	correct
CBH.US	AllianzGI Convertible & Income 2024 Target Term Fund	20240910	0	0	0	0	0	0
CBRE.US	CBRE Group Inc	20240910	115.39	117.04	114.71	116.8	1239923	116.8	up	up	correct
CBT.US	Cabot Corporation	20240910	100.45	101.11	99.21	100.72	292734	100.72	up	up	correct
CBU.US	Community Bank System Inc	20240910	57.55	57.55	56.25	57.24	269555	56.7747	down	down	correct
CBZ.US	CBIZ Inc	20240910	66.01	66.17	64.29	64.51	401393	64.51	down	down	correct
CC.US	The Chemours Company	20240910	17.05	17.135	16.56	16.79	1309546	16.79	down	down	correct
CCI.US	Crown Castle International Corp. (REIT)	20240910	118.01	120.11	117.66	119.94	3262567	118.3636	up	down	incorrect
CCJ.US	Cameco Corporation	20240910	37.24	37.71	36.8634	37.7	2935442	37.7	up	up	correct
CCK.US	Crown Holdings Inc	20240910	90.67	91.11	89.63	89.86	623400	89.86	down	down	correct
CCL.US	Carnival Corporation & plc	20240910	16.13	16.17	15.49	16.14	17919670	16.14	up	up	correct
CCM.US	Concord Medical Services Holdings Limited	20240910	5.73	5.73	5.24	5.24	1708	5.24	down	down	correct
CCO.US	Clear Channel Outdoor Holdings Inc	20240910	1.52	1.56	1.49	1.55	565121	1.55	up	down	incorrect
CCS.US	Century Communities Inc	20240910	96.02	96.02	93.52	95.16	195075	95.16	down	up	incorrect
CCU.US	Compañía Cervecerías Unidas S.A	20240910	10.3	10.42	10.1	10.11	300247	10.11	down	down	correct
CDE.US	Coeur Mining Inc	20240910	5.31	5.36	5.21	5.35	3072643	5.35	up	up	correct
CDR.US	PC	20240910	13.24	13.3682	13.24	13.24	3431	13.24
CDRE.US	Cadre Holdings Inc.	20240910	33.84	34.3	33.33	33.77	326700	33.77	down	down	correct
CE.US	Celanese Corporation	20240910	120.39	120.565	118	119.16	1405135	118.5026	down	up	incorrect
CEE.US	The Central and Eastern Europe Fund Inc	20240910	10.36	10.36	10.35	10.35	600	10.35	down	down	correct
CEIX.US	CONSOL Energy Inc	20240910	91.21	92.1	88.6501	89.68	402229	89.68	down	up	incorrect
CEM.US	ClearBridge MLP and Midstream Fund Inc	20240910	51.95	51.95	51.95	51.95	0	51.95
CEPU.US	Central Puerto S.A	20240910	9.62	9.62	9.21	9.46	298121	9.46	down	down	correct
CF.US	CF Industries Holdings Inc	20240910	78.33	78.42	76.47	76.78	1552800	76.78	down	down	correct
CFG.US	PE	20240910	22.1	22.2	21.9	22.15	34233	21.8539	up	down	incorrect
CGA.US	China Green Agriculture Inc	20240910	1.71	1.71	1.655	1.7	3689	1.7	down	down	correct
CGAU.US	Centerra Gold Inc	20240910	6.46	6.64	6.43	6.61	487217	6.61	up	up	correct
CHCT.US	Community Healthcare Trust Incorporated	20240910	15.92	15.92	15.31	15.86	606928	15.86	down	down	correct
CHD.US	Church & Dwight Co. Inc	20240910	105.58	106.61	104.42	105.94	1448986	105.94	up	up	correct
CHE.US	Chemed Corporation	20240910	571.73	576.275	571.68	573.06	43983	573.06	up	up	correct
CHGG.US	Chegg Inc	20240910	1.8	1.94	1.78	1.89	2942412	1.89	up	up	correct
CHH.US	Choice Hotels International Inc	20240910	122.59	122.59	119.255	120.98	373973	120.7131	down	down	correct
CHMI.US	PB	20240910	24.97	25.08	24.97	25.01	4245	24.3216	up	up	correct
CHN.US	The China Fund Inc	20240910	9.56	9.65	9.53	9.53	9400	9.53	down	up	incorrect
CHRB.US	CHRB	20240910	18.73	18.75	18.5	18.65	6025	18.65	down	up	incorrect
CHT.US	Chunghwa Telecom Co. Ltd	20240910	38.73	38.93	38.69	38.85	51114	38.85	up	up	correct
CHWY.US	Chewy Inc	20240910	26.97	28.01	26.51	27.97	5722154	27.97	up	up	correct
CI.US	Cigna Corporation	20240910	358.51	360.61	355.65	358.1	868399	358.1	down	down	correct
CIA.US	Citizens Inc	20240910	3.06	3.15	3.03	3.11	74344	3.11	up	down	incorrect
CIB.US	Bancolombia S.A	20240910	31.38	31.6	30.66	31.16	384466	30.3621	down	up	incorrect
CIEN.US	Ciena Corporation	20240910	51.42	53.52	51.42	52.81	2075837	52.81	up	up	correct
CIF.US	MFS Intermediate High Income Fund	20240910	1.81	1.81	1.76	1.76	193556	1.7307	down	down	correct
CIG.US	C	20240910	2.56	2.63	2.56	2.57	6949	2.5396	up	up	correct
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20240910	19.02	19.1	18.9758	19.05	91270	18.857	up	up	correct
CIM.US	PD	20240910	24.25	24.33	24.23	24.32	27112	24.32	up	up	correct
CINT.US	CI&T Inc	20240910	6.75	6.84	6.75	6.8	80241	6.8	up	up	correct
CIO.US	PA	20240910	19.26	19.69	19.26	19.57	4395	19.146	up	up	correct
CION.US	Cion Investment Corp	20240910	11.65	11.67	11.5165	11.56	228152	11.56	down	down	correct
CL.US	Colgate	20240910	107	107.76	106.59	106.84	4201100	106.3086	down	down	correct
CLB.US	Core Laboratories N.V	20240910	17.33	17.33	16.5	16.87	285529	16.87	down	down	correct
CLDT.US	PA	20240910	22.59	22.6	22.59	22.59	952	22.1921
CLF.US	Cleveland	20240910	11.22	11.25	10.65	10.91	18323230	10.91	down	up	incorrect
CLH.US	Clean Harbors Inc	20240910	235.87	241.14	234.975	239.15	342524	239.15	up	down	incorrect
CLPR.US	Clipper Realty Inc	20240910	4.81	4.965	4.7601	4.96	56784	4.96	up	up	correct
CLS.US	Celestica Inc	20240910	42.54	43.57	41.745	43.49	2105086	43.49	up	up	correct
CLW.US	Clearwater Paper Corporation	20240910	30.1	30.1	28.875	29.08	294063	29.08	down	down	correct
CLX.US	The Clorox Company	20240910	165.19	167.75	164.45	166.97	1123954	165.6902	up	up	correct
CM.US	Canadian Imperial Bank of Commerce	20240910	60.57	60.86	59.782	60.3	978970	59.6543	down	down	correct
CMA.US	Comerica Incorporated	20240910	56	57.65	55.67	57.4	4328188	56.6814	up	up	correct
CMC.US	Commercial Metals Company	20240910	49.31	49.485	48.44	49.14	711685	49.14	down	down	correct
CMCM.US	Cheetah Mobile Inc	20240910	3.63	3.63	3.55	3.59	9257	3.59	down	up	incorrect
CMG.US	Chipotle Mexican Grill Inc	20240910	54.43	54.9	53.68	54.21	8367400	54.21	down	down	correct
CMI.US	Cummins Inc	20240910	296.94	297.255	292.9826	295.22	528277	295.22	down	down	correct
CMP.US	Compass Minerals International Inc	20240910	8.23	8.245	7.51	7.77	1466732	7.77	down	down	correct
CMS.US	PC	20240910	19.56	19.7399	19.49	19.65	25568	19.3894	up	down	incorrect
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20240910	25.03	25.38	25.03	25.38	20266	25.38	up	up	correct
CMSC.US	CMS Energy Corp	20240910	25.1	25.35	25.1	25.35	12650	24.9797	up	up	correct
CMSD.US	CMS Energy Corp	20240910	25.12	25.3	25.12	25.26	34400	25.26	up	up	correct
CMTG.US	Claros Mortgage Trust Inc.	20240910	7.8	7.855	7.685	7.81	542900	7.7079	up	up	correct
CMU.US	MFS High Yield Municipal Trust	20240910	3.61	3.62	3.6	3.61	33610	3.5814
CNA.US	CNA Financial Corporation	20240910	51.84	51.9092	50.635	50.89	307923	50.89	down	down	correct
CNC.US	Centene Corporation	20240910	70.81	71.67	70.61	71	4412362	71	up	up	correct
CNF.US	CNFinance Holdings Limited	20240910	0.97	1.04	0.942	0.98	13326	0.98	up	up	correct
CNI.US	Canadian National Railway Company	20240910	117	117.4	114.64	115.78	1297546	115.78	down	up	incorrect
CNK.US	Cinemark Holdings Inc	20240910	28.71	29.07	28.275	28.55	5814980	28.55	down	down	correct
CNM.US	Core & Main Inc	20240910	38.62	38.705	37.485	38.12	3724605	38.12	down	down	correct
CNMD.US	CONMED Corporation	20240910	71.82	72.32	70.72	72.04	196000	71.8489	up	down	incorrect
CNNE.US	Cannae Holdings Inc	20240910	18.88	19.03	18.64	18.99	267619	18.8733	up	up	correct
CNO.US	PA	20240910	21.9	21.9	21.9	21.9	332	21.9
CNP.US	CenterPoint Energy Inc	20240910	27.4	27.87	27.39	27.55	7224200	27.55	up	up	correct
CNQ.US	Canadian Natural Resources Limited	20240910	33.49	33.6	31.995	32.21	6361366	31.8285	down	down	correct
CNS.US	Cohen & Steers Inc	20240910	88.16	88.87	86.59	88.79	107705	88.79	up	up	correct
CNX.US	CNX Resources Corporation	20240910	26.81	26.855	26.495	26.77	1833327	26.77	down	down	correct
CODI.US	PC	20240910	24.6	24.65	24.56	24.575	14806	24.0793	down	down	correct
COE.US	China Online Education Group	20240910	14.78	16.8	14.78	15.7	29571	15.7	up	up	correct
COF.US	PL	20240910	19.25	19.25	18.96	19.01	45966	19.01	down	down	correct
COLD.US	Americold Realty Trust	20240910	29.54	29.54	28.55	28.99	2040033	28.767	down	down	correct
COMP.US	Compass Inc	20240910	5.96	5.99	5.7	5.96	5709995	5.96
COO.US	The Cooper Companies Inc	20240910	108.11	108.53	107.26	108.34	857609	108.34	up	up	correct
COOK.US	Traeger Inc	20240910	3.39	3.39	3.2458	3.33	161485	3.33	down	down	correct
COP.US	ConocoPhillips	20240910	105.55	105.7399	103.24	104	5611503	104	down	down	correct
COR.US	CoreSite Realty Corporation	20240910	236.34	239.44	235.46	237.53	1615026	237.53	up	down	incorrect
COTY.US	Coty Inc	20240910	9.01	9.04	8.78	8.83	3512956	8.83	down	down	correct
COUR.US	Coursera Inc	20240910	7.56	7.625	7.465	7.53	1215897	7.53	down	down	correct
CP.US	Canadian Pacific Railway Limited	20240910	84.76	85	83.21	84.05	2135700	83.912	down	down	correct
CPA.US	Copa Holdings S.A	20240910	85.71	86.26	83.26	85.04	424679	85.04	down	down	correct
CPAC.US	Cementos Pacasmayo S.A.A	20240910	5.56	5.6806	5.56	5.62	1164	5.62	up	up	correct
CPB.US	Campbell Soup Company	20240910	51.74	52.81	50.8	51.1	3597600	51.1	down	down	correct
CPF.US	Central Pacific Financial Corp	20240910	26.91	26.91	26.16	26.73	179543	26.73	down	down	correct
CPK.US	Chesapeake Utilities Corporation	20240910	118.24	120.59	117.83	120.43	72018	119.8011	up	down	incorrect
CPNG.US	Coupang Inc	20240910	22.45	23.01	22.18	23	6847274	23	up	up	correct
CPRI.US	Capri Holdings Limited	20240910	36.5	37.93	36.32	37.81	2212021	37.81	up	up	correct
CPS.US	Cooper	20240910	13.01	13.52	12.8	13.32	99045	13.32	up	up	correct
CPT.US	Camden Property Trust	20240910	121.93	123.4	121.63	123.17	1849365	122.1445	up	up	correct
CR.US	Crane Co	20240910	145.1	145.885	143.395	144.79	104200	144.79	down	down	correct
CRC.US	California Resources Corp	20240910	47.9	48.24	47.43	47.84	764530	47.84	down	down	correct
CRD.US	B	20240910	9.96	10.2189	9.96	10.09	15607	10.09	up	up	correct
CRH.US	CRH plc	20240910	84.8	85.75	84.19	85.61	3909671	85.61	up	down	incorrect
CRI.US	Carter's Inc	20240910	69.33	70.38	68.75	69.67	1125564	69.67	up	up	correct
CRK.US	Comstock Resources Inc	20240910	9.3	9.696	9.09	9.67	2996368	9.67	up	up	correct
CRL.US	Charles River Laboratories International Inc	20240910	187.76	193.29	186.21	190.02	779364	190.02	up	up	correct
CRM.US	salesforce.com inc	20240910	247.13	247.34	243.311	246.16	3544808	245.7742	down	down	correct
CRS.US	Carpenter Technology Corporation	20240910	136.52	138.24	133.15	135.34	278949	135.1693	down	down	correct
CRT.US	Cross Timbers Royalty Trust	20240910	8.95	9.12	8.9	9.09	12211	8.9992	up	up	correct
CSL.US	Carlisle Companies Incorporated	20240910	397.47	401.67	394.98	396.84	232144	396.84	down	down	correct
RH.US	RH	20240910	243.65	245	237.14	244.09	668776	244.09	up	up	correct
CSR.US	PC	20240910	25.31	25.3145	25.31	25.3145	3609	24.9018	up	down	incorrect
CSTM.US	Constellium SE	20240910	16.07	16.21	15.9	15.91	1347681	15.91	down	down	correct
CSV.US	Carriage Services Inc	20240910	32.35	32.43	31.99	32.33	80203	32.33	down	down	correct
CTA.US	PB	20240910	76.03	76.03	75.42	75.5	1329	74.4779	down	down	correct
CTBB.US	Qwest Corp. NT	20240910	15.7	15.8	15.62	15.69	142925	15.69	down	down	correct
CTDD.US	Qwest Corp. 6.75% NT 57	20240910	16.58	16.9	16.51	16.72	60196	16.3087	up	up	correct
CTLT.US	Catalent Inc	20240910	59.88	59.935	59.73	59.75	1265737	59.75	down	down	correct
CTO.US	PA	20240910	22.7964	23.25	22.7964	23.23	8538	22.83	up	up	correct
CTOS.US	Custom Truck One Source Inc	20240910	3.39	3.46	3.325	3.42	1141612	3.42	up	up	correct
CTR.US	ClearBridge MLP and Midstream Total Return Fund Inc	20240910	47.02	47.02	47.02	47.02	5000	47.02
CTRA.US	Coterra Energy Inc	20240910	22.865	22.9	22.35	22.62	5947013	22.62	down	down	correct
CTS.US	CTS Corporation	20240910	45.07	45.36	44.42	44.95	138848	44.9128	down	down	correct
CTVA.US	Corteva Inc	20240910	55.91	55.91	55.03	55.38	2525141	55.38	down	down	correct
CUBB.US	Customers Bancorp Inc	20240910	19.55	19.89	19.45	19.89	1300	19.5527	up	up	correct
CUBE.US	CubeSmart	20240910	52.37	53.8	52.29	53.52	1115249	53.0129	up	down	incorrect
CUBI.US	PF	20240910	25.05	25.05	25.02	25.0401	5901	25.0401	down	down	correct
CUK.US	Carnival Corporation & plc	20240910	14.62	14.68	14.06	14.61	1309395	14.61	down	down	correct
CULP.US	Culp Inc	20240910	5.4	5.88	5.26	5.45	43609	5.45	up	up	correct
CURV.US	Torrid Holdings Inc.	20240910	7.16	7.2	6.6	6.68	110643	6.68	down	down	correct
CUZ.US	Cousins Properties Incorporated	20240910	28.5	28.74	28.35	28.73	707734	28.4156	up	up	correct
CVEO.US	Civeo Corporation	20240910	27.43	27.43	26.38	26.39	127437	26.39	down	down	correct
CVI.US	CVR Energy Inc	20240910	22.46	22.495	21.66	21.84	1586850	21.84	down	down	correct
CVNA.US	Carvana Co	20240910	134.97	135.39	124.39	130.72	4858903	130.72	down	down	correct
CVS.US	CVS Health Corporation	20240910	56.58	57.07	55.73	56.94	5113498	56.3125	up	up	correct
CVX.US	Chevron Corporation	20240910	140.895	141.08	137.09	138.23	8202480	138.23	down	down	correct
CW.US	Curtiss	20240910	299.82	299.82	294.61	296.07	192666	295.8794	down	down	correct
CWAN.US	Clearwater Analytics Holdings Inc.	20240910	24.24	24.305	23.54	23.59	642784	23.59	down	down	correct
CWEN.US	A	20240910	25.5	25.76	25.275	25.5	128634	25.5
CWENA.US	Clearway Energy Inc Class A	20240910	25.5	25.76	25.275	25.5	128634	25.5
CWH.US	Camping World Holdings Inc	20240910	21.72	21.73	20.84	21.55	676000	21.4283	down	down	correct
CWK.US	Cushman & Wakefield plc	20240910	12.38	12.56	12.24	12.52	1353258	12.52	up	up	correct
CWT.US	California Water Service Group	20240910	54.39	55.15	54.16	55.02	237636	55.02	up	down	incorrect
CX.US	CEMEX S.A.B. de C.V	20240910	5.65	5.67	5.54	5.6	9390168	5.5806	down	down	correct
CXE.US	MFS High Income Municipal Trust	20240910	3.9	3.9	3.89	3.89	16509	3.8584	down	down	correct
CXH.US	MFS Investment Grade Municipal Trust	20240910	8.16	8.255	8.16	8.255	42512	8.2018	up	up	correct
CXM.US	Sprinklr Inc.	20240910	7.5	7.55	7.35	7.36	1707640	7.36	down	down	correct
CXW.US	CoreCivic Inc	20240910	13.28	13.28	12.87	13.15	701585	13.15	down	down	correct
CYD.US	China Yuchai International Limited	20240910	11.74	12.05	11.72	11.75	42123	11.75	up	up	correct
CYH.US	Community Health Systems Inc	20240910	5.59	5.62	5.12	5.39	1874380	5.39	down	down	correct
D.US	Dominion Energy Inc	20240910	57.64	58.11	57.49	57.71	2789095	57.71	up	down	incorrect
DAC.US	Danaos Corporation	20240910	77.07	77.07	74.77	75.79	103226	75.79	down	down	correct
DAL.US	Delta Air Lines Inc	20240910	43.92	44	42.79	43.4	7184769	43.2723	down	down	correct
DAN.US	Dana Incorporated	20240910	9.89	9.985	9.405	9.49	1067960	9.49	down	down	correct
DAO.US	Youdao Inc	20240910	3.23	3.3	3.2	3.24	14561	3.24	up	down	incorrect
DAR.US	Darling Ingredients Inc	20240910	35.27	35.56	33.76	33.99	2827069	33.99	down	down	correct
DASH.US	DoorDash Inc	20240910	124.21	126.88	122.73	125.81	2298813	125.81	up	up	correct
DAVA.US	Endava plc	20240910	30.43	30.89	30.255	30.78	140928	30.78	up	up	correct
DB.US	Deutsche Bank Aktiengesellschaft	20240910	16.25	16.25	15.65	15.86	2607643	15.86	down	down	correct
DBD.US	Diebold Nixdorf Incorporated	20240910	40.63	41.3	40.065	40.79	106600	40.79	up	up	correct
DBI.US	Designer Brands Inc	20240910	6.02	6.05	5.65	5.81	5086635	5.7669	down	down	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20240910	16.04	16.08	15.95	15.95	21637	15.7292	down	down	correct
DBRG.US	PJ	20240910	23.47	23.51	23.4	23.44	21008	23.0226	down	down	correct
DCF.US	BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc	20240910	9.17	9.17	9.12	9.143	33687	9.0733	down	down	correct
DCI.US	Donaldson Company Inc	20240910	70.61	70.7	69.96	70.29	268877	70.29	down	down	correct
DCO.US	Ducommun Incorporated	20240910	63	63.78	62.5401	63.6	47373	63.6	up	up	correct
DD.US	DuPont de Nemours Inc	20240910	79.4	79.92	78.92	79.51	2160300	79.51	up	down	incorrect
DDD.US	3D Systems Corporation	20240910	2.04	2.04	1.91	1.96	3443894	1.96	down	up	incorrect
DDL.US	Dingdong (Cayman) Limited	20240910	2.48	2.78	2.48	2.76	1290942	2.76	up	up	correct
DDS.US	Dillard's Inc	20240910	342.86	344.665	335.08	338.43	164163	338.2154	down	down	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20240910	25.72	25.77	25.7	25.765	5384	25.3048	up	up	correct
DE.US	Deere & Company	20240910	388.52	389.46	381.68	387.3	1041600	385.938	down	down	correct
DEA.US	Easterly Government Properties Inc	20240910	13.32	13.52	13.195	13.52	709520	13.52	up	up	correct
DECK.US	Deckers Outdoor Corporation	20240910	882	892.415	871.2	890.71	284059	148.4517	up	up	correct
DEI.US	Douglas Emmett Inc	20240910	15.73	15.74	15.47	15.6	1019750	15.4309	down	up	incorrect
DELL.US	Dell Technologies Inc	20240910	106.15	107.53	105.42	106.64	9367424	106.2624	up	up	correct
DEO.US	Diageo plc	20240910	128.46	128.59	126.63	127.46	688746	127.46	down	down	correct
DESP.US	Despegar.com Corp	20240910	11.91	12.03	11.51	11.82	742345	11.82	down	down	correct
DFIN.US	Donnelley Financial Solutions Inc	20240910	65.72	65.9	64.64	65.83	159107	65.83	up	up	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20240910	20.76	20.9	20.6875	20.9	46944	20.6773	up	down	incorrect
DFS.US	Discover Financial Services	20240910	132.66	132.66	123.735	130.34	2619477	130.34	down	down	correct
DG.US	Dollar General Corporation	20240910	81.16	81.76	79.68	80.69	5181499	80.1253	down	down	correct
DGX.US	Quest Diagnostics Incorporated	20240910	154.59	155.41	151.24	152.86	656119	152.1064	down	down	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20240910	2.55	2.55	2.53	2.54	1015585	2.5056	down	down	correct
DHI.US	D.R. Horton Inc	20240910	188.94	189.68	186.06	187.53	1706265	187.53	down	down	correct
DHT.US	DHT Holdings Inc	20240910	10.4	10.4	10.14	10.25	2575688	10.25	down	down	correct
DHX.US	DHI Group Inc	20240910	1.61	1.61	1.52	1.55	59491	1.55	down	down	correct
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20240910	14.61	14.7	14.5	14.69	123425	14.4039	up	up	correct
DIN.US	Dine Brands Global Inc	20240910	29.04	29.09	28.51	28.87	450216	28.3918	down	up	incorrect
DIS.US	The Walt Disney Company	20240910	88.33	88.89	87.98	88.4	6858313	88.4	up	up	correct
DK.US	Delek US Holdings Inc	20240910	19.34	19.35	18.74	19.35	1255991	19.35	up	down	incorrect
DKL.US	Delek Logistics Partners LP	20240910	41.21	41.74	40.755	41.21	102060	41.21
DKS.US	DICK'S Sporting Goods Inc	20240910	207.67	207.87	204.19	206.93	921027	205.8734	down	down	correct
DLB.US	Dolby Laboratories Inc	20240910	69.05	69.57	68.71	69.33	319826	69.33	up	up	correct
DLNG.US	PB	20240910	25.7	25.98	25.7	25.73	655	25.73	up	up	correct
DLR.US	PL	20240910	23.66	23.83	23.5736	23.81	12541	23.4855	up	up	correct
DLX.US	Deluxe Corporation	20240910	18.91	19.17	18.845	19.15	184953	19.15	up	up	correct
DLY.US	DoubleLine Yield Opportunities Fund Common Shares of Beneficial Interest	20240910	16.64	16.64	16.28	16.35	198700	16.1154	down	up	incorrect
DM.US	Desktop Metal Inc	20240910	4.4	4.46	4.36	4.46	103296	4.46	up	up	correct
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20240910	10.98	11.07	10.97	11.05	29122	10.9903	up	down	incorrect
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20240910	11.99	12.02	11.95	11.96	88076	11.7051	down	down	correct
DNA.US	Ginkgo Bioworks Holdings	20240910	5.42	5.92	5.26	5.88	1715456	5.88	up	down	incorrect
DNB.US	Dun & Bradstreet Holdings Inc	20240910	11.74	11.855	11.59	11.82	1616564	11.82	up	down	incorrect
DNOW.US	NOW Inc	20240910	11.91	11.91	11.7	11.87	587748	11.87	down	down	correct
DNP.US	DNP Select Income Fund Inc	20240910	9.66	9.83	9.65	9.75	1079982	9.6866	up	up	correct
DOC.US	Physicians Realty Trust	20240910	22.22	22.29	22.055	22.22	4942061	22.22
DOCN.US	DigitalOcean Holdings Inc	20240910	39	39.2195	37.25	37.76	1433329	37.76	down	down	correct
DOCS.US	Doximity Inc.	20240910	36.95	37.08	36.252	36.54	1312613	36.54	down	down	correct
DOLE.US	Dole plc	20240910	15.73	15.795	15.55	15.66	746810	15.58	down	down	correct
DOMA.US	Doma Holdings Inc	20240910	6.13	6.15	6.12	6.13	11828	6.13
DOV.US	Dover Corporation	20240910	179.3	181.58	177.6502	181.45	831194	181.45	up	down	incorrect
DOW.US	Dow Inc	20240910	51.3	51.36	50.495	50.82	3196475	50.82	down	down	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20240910	11.38	11.435	11.31	11.38	175329	11.3116
DPZ.US	Domino's Pizza Inc	20240910	420.63	431.75	414.45	416.77	569619	415.2193	down	down	correct
DQ.US	Daqo New Energy Corp	20240910	14.65	14.67	14.25	14.41	505435	14.41	down	down	correct
DRD.US	DRDGOLD Limited	20240910	7.84	7.91	7.74	7.9	183721	7.7917	up	up	correct
DRH.US	PA	20240910	25.55	25.61	25.53	25.61	7800	25.0986	up	up	correct
DRI.US	Darden Restaurants Inc	20240910	156.97	157.8	155.01	155.61	841928	154.236	down	down	correct
DSL.US	DoubleLine Income Solutions Fund	20240910	12.98	12.98	12.89	12.93	282923	12.7118	down	down	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20240910	6.17	6.27	6.14	6.26	258047	6.224	up	up	correct
DSU.US	BlackRock Debt Strategies Fund Inc	20240910	11.02	11.048	10.92	10.96	335259	10.7656	down	down	correct
DSX.US	PB	20240910	26.85	26.85	26.83	26.83	384	26.2788	down	down	correct
DT.US	Dynatrace Inc	20240910	51.06	51.17	50.055	50.69	2356393	50.69	down	down	correct
DTC.US	Solo Brands Inc.	20240910	1.39	1.45	1.38	1.44	148884	1.44	up	down	incorrect
DTE.US	DTE Energy Company	20240910	124.69	126.08	124.46	125.55	1278700	124.5332	up	up	correct
DTF.US	DTF Tax	20240910	11.31	11.325	11.31	11.31	1145	11.2449
DTM.US	DT Midstream Inc	20240910	74.95	75.19	74.03	74.77	354000	74.0544	down	down	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20240910	24.23	24.72	24.23	24.5	22520	24.5	up	up	correct
DUK.US	PA	20240910	25.29	25.42	25.215	25.36	29988	25.36	up	up	correct
DUKB.US	Duke Energy Corp	20240910	25.245	25.45	25.19	25.37	13442	25.0198	up	up	correct
DV.US	DoubleVerify Holdings Inc	20240910	18.14	18.14	17.49	17.83	1810362	17.83	down	down	correct
DVA.US	DaVita Inc	20240910	150.53	154.56	149.69	153.55	768099	153.55	up	up	correct
DVN.US	Devon Energy Corporation	20240910	41.4	41.43	40.1	40.23	7926379	39.7876	down	down	correct
DX.US	PC	20240910	25.11	25.1499	25.064	25.0842	2873	24.6586	down	down	correct
DXC.US	DXC Technology Company	20240910	20.65	20.78	20.475	20.69	851330	20.69	up	up	correct
DY.US	Dycom Industries Inc	20240910	177.38	179.31	175.195	179.28	227938	179.28	up	up	correct
E.US	Eni S.p.A	20240910	30.7	30.71	30.05	30.21	350774	29.6968	down	down	correct
EAF.US	GrafTech International Ltd	20240910	0.65	0.7749	0.65	0.7698	1189002	0.7698	up	up	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20240910	22.75	22.96	22.67	22.83	33338	22.83	up	up	correct
EARN.US	Ellington Residential Mortgage REIT	20240910	6.89	6.95	6.86	6.91	314016	6.8309	up	up	correct
EAT.US	Brinker International Inc	20240910	71.5	71.5137	68.45	69.58	1393568	69.58	down	down	correct
EB.US	Eventbrite Inc	20240910	3.03	3.07	2.93	3.07	700773	3.07	up	up	correct
EBF.US	Ennis Inc	20240910	22.66	23.09	22.5701	23.06	84816	20.4298	up	up	correct
EBR.US	B	20240910	8.19	8.22	8.11	8.11	6384	8.11	down	down	correct
EBS.US	Emergent BioSolutions Inc	20240910	7.76	7.78	7.48	7.77	1263114	7.77	up	up	correct
EC.US	Ecopetrol S.A	20240910	9.03	9.032	8.67	8.83	4049290	8.83	down	down	correct
ECAT.US	BlackRock ESG Capital Allocation Trust	20240910	17.24	17.48	17.24	17.35	201100	16.7705	up	down	incorrect
ECC.US	Eagle Point Credit Company Inc	20240910	9.92	9.95	9.85	9.91	689355	9.7502	down	down	correct
ECCC.US	Eagle Point Credit Company Inc	20240910	22.73	22.85	22.73	22.783	2900	22.6517	up	up	correct
ECCW.US	ECCW	20240910	24.93	25.11	24.93	25.11	1200	24.6864	up	up	correct
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20240910	25.24	25.24	25.24	25.24	444	24.8173
ECL.US	Ecolab Inc	20240910	249.92	250.94	247.73	250.7	597279	250.1356	up	up	correct
ECVT.US	Ecovyst Inc	20240910	6.56	6.56	6.37	6.4	916143	6.4	down	down	correct
ED.US	Consolidated Edison Inc	20240910	104.88	105.62	104.38	104.97	1271100	104.97	up	up	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20240910	4.89	4.93	4.885	4.91	207071	4.7823	up	up	correct
EDF.US	Stone Harbor Emerging Markets Income Fund	20240910	5.28	5.3	5.27	5.29	96012	5.171	up	down	incorrect
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20240910	22.05	22.17	21.22	21.54	78681	21.54	down	down	correct
EDR.US	Endeavor Group Holdings Inc	20240910	27.62	27.62	27.53	27.57	2281326	27.5101	down	down	correct
EDU.US	New Oriental Education & Technology Group Inc	20240910	61.26	62.83	61.22	61.65	1730319	61.65	up	down	incorrect
EEA.US	The European Equity Fund Inc	20240910	9.19	9.2	9.12	9.15	9600	9.15	down	down	correct
EEX.US	Emerald Holding Inc	20240910	6.42	6.65	6.3	6.45	418045	6.45	up	down	incorrect
EFC.US	PA	20240910	24.85	24.9	24.755	24.9	2284	24.4843	up	up	correct
EFR.US	Eaton Vance Senior Floating	20240910	12.77	12.8	12.71	12.78	71349	12.5722	up	up	correct
EFT.US	Eaton Vance Floating	20240910	13.12	13.135	13.05	13.09	66890	12.8712	down	down	correct
EFX.US	Equifax Inc	20240910	298.09	299.18	295.07	297.56	909365	297.56	down	up	incorrect
EGF.US	BlackRock Enhanced Government Fund Inc	20240910	10.0202	10.04	10.0202	10.04	1365	9.9579	up	up	correct
EGHT.US	8x8 Inc	20240910	1.76	1.77	1.71	1.75	1417625	1.75	down	down	correct
EGO.US	Eldorado Gold Corporation	20240910	16.02	16.505	15.958	16.48	804710	16.48	up	up	correct
EGP.US	EastGroup Properties Inc	20240910	186.82	187.41	183.585	185.94	553849	184.553	down	down	correct
EGY.US	VAALCO Energy Inc	20240910	5.61	5.61	5.33	5.4	1092306	5.4	down	down	correct
EHC.US	Encompass Health Corporation	20240910	91.47	92.895	90.54	91.67	530641	91.5087	up	up	correct
EHI.US	Western Asset Global High Income Fund Inc	20240910	6.91	6.96	6.86	6.95	112218	6.8097	up	up	correct
EIC.US	Eagle Point Income Company Inc	20240910	15.68	15.81	15.64	15.75	140400	15.5596	up	up	correct
EICA.US	Eagle Point Income Company Inc.	20240910	23.67	23.73	23.67	23.68	3200	23.5765	up	up	correct
EIG.US	Employers Holdings Inc	20240910	47.66	47.74	47.24	47.41	110594	47.41	down	down	correct
EIX.US	Edison International	20240910	86.19	86.96	83.3	84.62	4348249	83.8541	down	up	incorrect
EL.US	The Estée Lauder Companies Inc	20240910	86.9	87	83.54	85.13	4147688	85.13	down	down	correct
ELAN.US	Elanco Animal Health Incorporated	20240910	14.83	14.95	14.325	14.52	3016136	14.52	down	down	correct
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20240910	22.89	22.9	22.7	22.82	30768	22.82	down	down	correct
ELF.US	e.l.f. Beauty Inc	20240910	114.61	117.663	108.375	110.46	3924924	110.46	down	up	incorrect
ELP.US	Companhia Paranaense de Energia	20240910	7.73	7.73	7.65	7.71	107780	7.6366	down	down	correct
ELS.US	Equity LifeStyle Properties Inc	20240910	74.47	75.39	74.35	75.3	611117	74.7936	up	up	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20240910	9.89	9.89	9.78	9.86	235760	9.6946	down	down	correct
EME.US	EMCOR Group Inc	20240910	365.27	371.94	363.61	371.26	362917	371.054	up	down	incorrect
EMF.US	Templeton Emerging Markets Fund	20240910	12.55	12.78	12.48	12.49	13200	12.49	down	down	correct
EMN.US	Eastman Chemical Company	20240910	98.26	98.26	96.93	98.19	548435	97.4186	down	down	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20240910	39.95	40.17	39.2027	39.46	26679	38.8578	down	down	correct
EMP.US	Entergy Mississippi Inc. 1M BD 66	20240910	22.81	23.15	22.81	22.97	30604	22.6676	up	down	incorrect
EMR.US	Emerson Electric Co	20240910	99.76	99.83	98.1	99.1	3004715	99.1	down	down	correct
ENB.US	Enbridge Inc	20240910	40.8	40.83	40.04	40.26	2978637	40.26	down	up	incorrect
ENFN.US	Enfusion Inc.	20240910	8.23	8.23	8.04	8.14	253779	8.14	down	down	correct
ENIC.US	Enel Chile S.A	20240910	2.61	2.61	2.53	2.54	561212	2.54	down	down	correct
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20240910	23.04	23.04	22.76	22.76	1454	22.76	down	up	incorrect
ENLC.US	EnLink Midstream LLC	20240910	14.35	14.47	14.23	14.45	2258338	14.45	up	up	correct
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20240910	24.07	24.17	24.07	24.14	17037	23.8069	up	up	correct
ENS.US	EnerSys	20240910	95.6	95.92	94.61	95.75	356416	95.5179	up	up	correct
ENV.US	Envestnet Inc	20240910	62.8	62.8	62.66	62.77	336390	62.77	down	down	correct
ENVA.US	Enova International Inc	20240910	77.14	77.14	72.87	74.48	321110	74.48	down	down	correct
ENZ.US	Enzo Biochem Inc	20240910	1.12	1.14	1.1	1.13	79635	1.13	up	up	correct
EOD.US	Wells Fargo Advantage Funds	20240910	4.86	4.88	4.83	4.84	61840	4.7262	down	down	correct
EOG.US	EOG Resources Inc	20240910	120.43	120.81	117.962	118.97	3929120	118.1199	down	down	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20240910	19.03	19.16	18.923	19.1	80813	18.8474	up	up	correct
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20240910	20.96	20.9999	20.8	20.94	48900	20.6543	down	up	incorrect
EOT.US	Eaton Vance National Municipal Opportunities Trust	20240910	17.72	17.785	17.72	17.77	19537	17.6339	up	up	correct
EP.US	PC	20240910	48.4501	48.615	48.4501	48.55	1895	47.9758	up	up	correct
EPAC.US	Enerpac Tool Group Corp	20240910	39.42	39.715	38.824	39.1	329023	39.0633	down	down	correct
EPAM.US	EPAM Systems Inc	20240910	206.69	209.3844	204.05	206.5	1147259	206.5	down	up	incorrect
EPC.US	Edgewell Personal Care Company	20240910	36.71	37.39	35.58	36.07	524300	36.07	down	down	correct
EPD.US	Enterprise Products Partners L.P	20240910	28.85	29.08	28.67	28.96	3231604	28.96	up	up	correct
EPR.US	PG	20240910	22.62	22.72	22.53	22.68	10035	22.3309	up	up	correct
EPRT.US	Essential Properties Realty Trust Inc	20240910	32.4	32.46	31.96	32.21	1127609	31.9365	down	down	correct
EQC.US	PD	20240910	25.21	25.21	25.14	25.14	6172	25.14	down	down	correct
EQH.US	PC	20240910	19.82	19.82	19.6554	19.72	13156	19.72	down	down	correct
EQNR.US	Equinor ASA	20240910	24.91	24.93	24.12	24.46	3708829	24.46	down	down	correct
EQR.US	Equity Residential	20240910	76.27	76.94	75.33	76.88	1309314	76.2099	up	up	correct
EQS.US	Equus Total Return Inc	20240910	1.35	1.35	1.35	1.35	108	1.35
EQT.US	EQT Corporation	20240910	32.16	32.38	31.455	32.12	5504838	32.12	down	down	correct
ERJ.US	Embraer S.A	20240910	34.45	34.5099	33.55	34.17	864984	34.17	down	up	incorrect
ES.US	Eversource Energy	20240910	68.17	68.6	67.54	68	2617335	67.2758	down	down	correct
ESE.US	ESCO Technologies Inc	20240910	115.52	115.69	114.235	115.49	85613	115.4177	down	down	correct
ESI.US	Element Solutions Inc	20240910	24.98	25.04	24.595	24.9	855928	24.9	down	down	correct
ESNT.US	Essent Group Ltd	20240910	62.41	63.06	61.9	62.95	405176	62.95	up	up	correct
ESRT.US	Empire State Realty Trust Inc	20240910	10.22	10.235	10.08	10.16	1277118	10.1265	down	down	correct
ESS.US	Essex Property Trust Inc	20240910	301.55	308.6	300.27	308.27	266983	305.7063	up	up	correct
ESTC.US	Elastic N.V	20240910	70.52	73.02	70.52	72.09	1286649	72.09	up	up	correct
ETB.US	Eaton Vance Tax	20240910	14.06	14.0835	13.89	14.01	64142	13.8062	down	up	incorrect
ETD.US	Ethan Allen Interiors Inc	20240910	28.89	29.4	28.63	29.37	401088	29.37	up	up	correct
ETG.US	Eaton Vance Tax	20240910	18.49	18.54	18.34	18.52	94524	18.2727	up	up	correct
ETI.US	P	20240910	24.1	24.4	24.1	24.4	778	24.0734	up	up	correct
ETJ.US	Eaton Vance Risk	20240910	8.96	8.98	8.9	8.98	69888	8.8542	up	up	correct
ETN.US	Eaton Corporation plc	20240910	291.23	291.9	284.46	288.3	1531200	288.3	down	up	incorrect
ETO.US	Eaton Vance Tax	20240910	25.33	25.36	25.1977	25.36	16260	25.0264	up	up	correct
ETR.US	Entergy Corporation	20240910	122.13	122.8499	120.92	121.63	2306797	121.63	down	down	correct
ETV.US	Eaton Vance Tax	20240910	13.2	13.23	13.14	13.21	133359	13.0216	up	up	correct
ETW.US	Eaton Vance Tax	20240910	8.27	8.27	8.17	8.2	437838	8.0739	down	down	correct
ETWO.US	E2open Parent Holdings Inc	20240910	4.35	4.38	4.23	4.32	1857523	4.32	down	down	correct
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20240910	18.8	18.84	18.8	18.84	12998	18.6842	up	up	correct
ETY.US	Eaton Vance Tax	20240910	13.93	13.985	13.765	13.97	298350	13.7827	up	up	correct
EVA.US	Enviva Partners LP	20240910	0.4103	0.4379	0.4103	0.42	235053	0.42	up	down	incorrect
EVC.US	Entravision Communications Corporation	20240910	1.93	2.01	1.89	1.92	227129	1.872	down	up	incorrect
EVF.US	Eaton Vance Senior Income Trust	20240910	6.28	6.29	6.24	6.28	103014	6.1742
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20240910	11.12	11.18	11.11	11.14	25314	10.9826	up	up	correct
EVH.US	Evolent Health Inc	20240910	30.33	30.455	29.82	30.3	742417	30.3	down	up	incorrect
EVN.US	Eaton Vance Municipal Income Trust	20240910	10.87	10.96	10.87	10.96	87340	10.8583	up	down	incorrect
EVR.US	Evercore Inc	20240910	238.33	238.33	229.8	233.88	274338	233.88	down	down	correct
EVRG.US	Evergy Inc	20240910	60.45	60.74	59.97	60.4	2103069	60.4	down	down	correct
EVRI.US	Everi Holdings Inc	20240910	13.1	13.12	13.08	13.11	1251959	13.11	up	up	correct
EVT.US	Eaton Vance Tax	20240910	23.92	23.92	23.5	23.7	101611	23.3825	down	up	incorrect
EVTC.US	EVERTEC Inc	20240910	32.14	33.29	32.14	32.94	493900	32.8896	up	up	correct
EW.US	Edwards Lifesciences Corporation	20240910	65.55	67.3	65.54	67.14	5696723	67.14	up	up	correct
EXG.US	Eaton Vance Tax	20240910	8.31	8.31	8.22	8.26	326476	8.1341	down	down	correct
EXK.US	Endeavour Silver Corp	20240910	3.04	3.04	2.87	3.02	3549597	3.02	down	down	correct
EXP.US	Eagle Materials Inc	20240910	245.2	250.99	245.08	250.33	397203	250.1053	up	up	correct
EXR.US	Extra Space Storage Inc	20240910	175.55	178.33	175.335	177.45	837181	175.8341	up	down	incorrect
F.US	PC	20240910	25.05	25.25	24.8001	24.94	47986	24.94	down	down	correct
FAF.US	First American Financial Corporation	20240910	65.22	65.55	64.31	65	734371	64.4738	down	down	correct
FBK.US	FB Financial Corporation	20240910	45.44	45.58	44.24	45.47	94566	45.47	up	up	correct
FBP.US	First BanCorp	20240910	20.37	20.43	19.63	19.95	1239850	19.95	down	down	correct
FBRT.US	P	20240910	22.3	22.33	22.13	22.3299	7665	22.3299	up	down	incorrect
FC.US	Franklin Covey Co	20240910	38.28	38.495	37.73	37.92	57916	37.92	down	down	correct
FCF.US	First Commonwealth Financial Corporation	20240910	16.53	16.61	16.215	16.56	415023	16.56	up	up	correct
FCN.US	FTI Consulting Inc	20240910	218.35	221.1399	216.945	219.17	156428	219.17	up	up	correct
FCPT.US	Four Corners Property Trust Inc	20240910	29.66	29.86	29.46	29.58	742731	29.2349	down	down	correct
FCT.US	First Trust Senior Floating Rate Income Fund II	20240910	10.43	10.45	10.3701	10.42	67528	10.3224	down	up	incorrect
FCX.US	Freeport	20240910	40.29	40.44	39.335	40.41	9559469	40.2888	up	up	correct
FDP.US	Fresh Del Monte Produce Inc	20240910	28.5	28.77	28.17	28.29	296835	28.29	down	up	incorrect
FDS.US	FactSet Research Systems Inc	20240910	428.33	441.655	427.95	440.73	469104	440.73	up	up	correct
FDX.US	FedEx Corporation	20240910	283.92	284.82	280.0755	283.85	940090	283.85	down	down	correct
FE.US	FirstEnergy Corp	20240910	44.51	44.61	44.14	44.27	2005132	44.27	down	down	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20240910	11.48	11.82	10.82	11.82	1494	11.82	up	up	correct
FENG.US	Phoenix New Media Limited	20240910	2.635	2.98	2.56	2.79	24103	2.79	up	up	correct
FERG.US	Ferguson plc	20240910	187.64	190.23	186.97	189.65	3751500	188.9081	up	down	incorrect
FET.US	Forum Energy Technologies Inc	20240910	15.4	15.4	14.935	15.21	61723	15.21	down	down	correct
FF.US	FutureFuel Corp	20240910	5.64	5.645	5.46	5.51	282952	5.51	down	down	correct
FFA.US	First Trust Enhanced Equity Income Fund	20240910	19.78	19.82	19.63	19.73	19965	19.3923	down	down	correct
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20240910	16.3	16.33	16.18	16.3	127761	16.1221
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20240910	3.89	3.93	3.82	3.82	49900	3.82	down	down	correct
FHI.US	Federated Hermes Inc	20240910	33.58	34.3	33.46	34.25	405528	34.25	up	up	correct
FHN.US	PE	20240910	25.04	25.09	24.985	25.02	5203	24.6186	down	down	correct
FICO.US	Fair Isaac Corporation	20240910	1783.78	1798.61	1760.83	1797.28	100300	1797.28	up	up	correct
FIGS.US	FIGS Inc.	20240910	5.34	5.386	5.15	5.21	5471592	5.21	down	down	correct
FINS.US	Angel Oak Financial Strategies Income Term Trust	20240910	12.85	13.13	12.85	13.05	46372	12.835	up	down	incorrect
FINV.US	FinVolution Group	20240910	5.25	5.25	5.15	5.19	332473	5.19	down	up	incorrect
FIS.US	Fidelity National Information Services Inc	20240910	82.24	83.47	81.05	83.42	2980600	83.42	up	up	correct
FIX.US	Comfort Systems USA Inc	20240910	310.74	318.54	307.985	317.24	277377	317.24	up	up	correct
FL.US	Foot Locker Inc	20240910	24.98	25.18	24.17	24.86	3569012	24.86	down	down	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20240910	16.91	16.91	16.79	16.81	39050	16.6329	down	down	correct
FLNG.US	FLEX LNG Ltd	20240910	25.11	25.13	24.88	25.1	356706	25.1	down	down	correct
FLO.US	Flowers Foods Inc	20240910	23.5	23.71	23.33	23.33	1142194	23.33	down	down	correct
FLOW.US	SPX FLOW Inc	20240910	30.11	30.3119	30.04	30.3119	1255	30.2613	up	up	correct
FLR.US	Fluor Corporation	20240910	44.09	44.375	43.56	43.95	1146100	43.95	down	down	correct
FLS.US	Flowserve Corporation	20240910	45.9	46.05	45.25	45.39	811747	45.2085	down	up	incorrect
FMC.US	FMC Corporation	20240910	60.91	61.45	60.15	61.16	768160	60.6232	up	up	correct
FMN.US	Federated Premier Municipal Income Fund	20240910	12.31	12.36	12.3	12.32	273571	12.2433	up	up	correct
FMS.US	Fresenius Medical Care AG & Co. KGaA	20240910	20.29	20.83	20.24	20.8	394845	20.8	up	down	incorrect
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20240910	101.78	102.24	99.28	99.72	405168	98.7493	down	down	correct
FMY.US	First Trust Mortgage Income Fund	20240910	12.39	12.4	12.371	12.3867	3972	12.3123	down	down	correct
FN.US	Fabrinet	20240910	209.5	210.78	203.66	207.16	565528	207.16	down	down	correct
FNA.US	Paragon 28 Inc.	20240910	7.48	7.81	7.27	7.72	452130	7.72	up	up	correct
FND.US	Floor & Decor Holdings Inc	20240910	106.64	107.14	104.745	106.25	781312	106.25	down	down	correct
FNF.US	Fidelity National Financial Inc	20240910	59.08	59.1899	57.97	58.85	642871	58.3833	down	down	correct
FNV.US	Franco	20240910	120.02	121.58	118.97	121.51	1630073	121.1496	up	up	correct
FOA.US	Finance Of America Companies Inc	20240910	12.61	12.61	10	10.09	82405	10.09	down	down	correct
FOF.US	Cohen & Steers Closed	20240910	12.56	12.56	12.46	12.51	27257	12.427	down	down	correct
FOR.US	Forestar Group Inc	20240910	30.18	30.29	29.73	29.92	108029	29.92	down	up	incorrect
FOUR.US	Shift4 Payments Inc	20240910	76.28	76.35	73.87	75.91	810772	75.91	down	down	correct
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20240910	18.7	18.7634	18.65	18.7	180755	18.5683
FPH.US	Five Point Holdings LLC	20240910	3.25	3.3059	3.25	3.27	63255	3.27	up	up	correct
FPI.US	Farmland Partners Inc	20240910	10.14	10.25	10.135	10.18	351883	10.1216	up	up	correct
FR.US	First Industrial Realty Trust Inc	20240910	56.65	56.79	56.24	56.5	1471433	56.127	down	down	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20240910	13.05	13.06	12.99	13.03	66172	12.791	down	down	correct
FRO.US	Frontline Ltd	20240910	22.38	22.44	21.555	21.8	1723167	21.2077	down	down	correct
FRT.US	PC	20240910	22.38	22.38	22.3	22.37	4181	22.0682	down	down	correct
FSK.US	FS KKR Capital Corp	20240910	20.09	20.13	19.83	19.87	1939321	19.17	down	down	correct
FSLY.US	Fastly Inc	20240910	5.67	5.8	5.53	5.79	2165336	5.79	up	up	correct
FSM.US	Fortuna Silver Mines Inc	20240910	4.2	4.28	4.15	4.28	5104877	4.28	up	up	correct
FSS.US	Federal Signal Corporation	20240910	83.95	84.04	81.9	82.87	454268	82.87	down	down	correct
FT.US	Franklin Universal Trust	20240910	7.34	7.38	7.3301	7.37	48617	7.2868	up	up	correct
FTHY.US	First Trust High Yield Opportunities 2027 Term Fund	20240910	14.78	14.79	14.66	14.71	154258	14.5835	down	down	correct
FTI.US	TechnipFMC plc	20240910	23.75	23.82	23.17	23.46	5041790	23.46	down	up	incorrect
FTK.US	Flotek Industries Inc	20240910	4.16	4.25	4.11	4.13	51802	4.13	down	up	incorrect
FTS.US	Fortis Inc	20240910	44.95	45	44.4	44.51	517400	44.51	down	down	correct
FTV.US	Fortive Corporation	20240910	72.45	72.5	71.62	72.11	4773300	72.0314	down	up	incorrect
FUBO.US	fuboTV Inc	20240910	1.68	1.73	1.61	1.71	9370368	1.71	up	up	correct
FUL.US	H.B. Fuller Company	20240910	79.37	79.55	78.4	79	222542	78.782	down	down	correct
FUN.US	Cedar Fair L.P	20240910	40.85	41.08	39.2	39.9	2845489	39.9	down	down	correct
FVRR.US	Fiverr International Ltd	20240910	24.4	24.4	23.61	24.1	403854	24.1	down	down	correct
FXLV.US	F45 Training Holdings Inc.	20240910	0.25	0.25	0.25	0.25	10606	0.25
G.US	Genpact Limited	20240910	38.74	39	38.45	38.88	1708671	38.7275	up	up	correct
GAB.US	PK	20240910	23.02	23.685	23.02	23.685	13446	23.3785	up	down	incorrect
GAM.US	PB	20240910	25.5	25.58	25.49	25.58	1789	25.58	up	up	correct
GATO.US	Gatos Silver Inc	20240910	11.74	12.05	11.58	12.02	886958	12.02	up	up	correct
GATX.US	GATX Corporation	20240910	132.54	132.93	131.19	132.19	112991	131.6278	down	up	incorrect
GB.US	Global Blue Group Holding AG	20240910	5.01	5.4	4.92	5.32	60539	5.32	up	up	correct
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20240910	18.36	18.525	18.3501	18.52	67292	18.2547	up	down	incorrect
GBX.US	The Greenbrier Companies Inc	20240910	45.61	45.61	44.45	45.46	215313	45.46	down	down	correct
GCI.US	Gannett Co Inc	20240910	4.33	4.365	4.205	4.25	2161304	4.25	down	up	incorrect
GCO.US	Genesco Inc	20240910	25.65	26.51	24.95	26.34	218222	26.34	up	down	incorrect
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20240910	4.25	4.34	4.05	4.185	87212	4.0622	down	down	correct
GD.US	General Dynamics Corporation	20240910	303.31	306.51	300.47	302.4	1040400	300.9495	down	down	correct
GDDY.US	GoDaddy Inc	20240910	153.43	154	149.35	149.66	1449640	149.66	down	down	correct
GDL.US	PC	20240910	50.0918	50.1	50.0918	50.1	1025	49.6011	up	up	correct
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20240910	12.8	12.8173	12.79	12.8	50726	12.5511
GDOT.US	Green Dot Corporation	20240910	11.74	11.87	10.835	11.05	842051	11.05	down	down	correct
GDV.US	PH	20240910	24.25	24.38	24.1817	24.38	6364	24.0511	up	up	correct
GEF.US	B	20240910	65.27	65.27	64.49	64.63	5000	63.8456	down	down	correct
GE.US	General Electric Company	20240910	167.45	167.73	164.25	166.98	3473200	166.7331	down	up	incorrect
GEL.US	Genesis Energy L.P	20240910	12.85	13.12	12.76	12.97	497177	12.97	up	up	correct
GENI.US	Genius Sports Limited	20240910	7.61	7.63	7.345	7.42	2014024	7.42	down	down	correct
GEO.US	The GEO Group Inc	20240910	13.52	13.59	13.205	13.47	2201002	13.47	down	down	correct
GES.US	Guess' Inc	20240910	18.98	19.31	18.87	19.24	1108716	18.94	up	up	correct
GF.US	The New Germany Fund Inc	20240910	8.34	8.36	8.31	8.31	22300	8.31	down	up	incorrect
GFF.US	Griffon Corporation	20240910	62.19	63.2	61.855	62.83	361242	62.83	up	up	correct
GFI.US	Gold Fields Limited	20240910	13.45	13.61	13.25	13.58	2073011	13.4159	up	up	correct
GFL.US	GFL Environmental Inc	20240910	39.64	40.08	39.35	39.98	727200	39.9663	up	up	correct
GGB.US	Gerdau S.A	20240910	3.31	3.31	3.22	3.27	4602196	3.27	down	down	correct
GGG.US	Graco Inc	20240910	81.2	81.87	80.55	81.77	571400	81.5273	up	up	correct
GGM.US	Guggenheim Credit Allocation Fund	20240910	28.515	28.515	28.515	28.515	0	28.515
GGT.US	PG	20240910	23.3	23.3	23.3	23.3	366	22.9888
GHC.US	Graham Holdings Company	20240910	733.74	745.93	733.74	745.93	7047	744.3571	up	up	correct
GHG.US	GreenTree Hospitality Group Ltd	20240910	2.5	2.5	2.41	2.44	13713	2.3645	down	up	incorrect
GHLD.US	Guild Holdings Company	20240910	16.311	16.69	16.31	16.38	6587	16.38	up	up	correct
GHM.US	Graham Corporation	20240910	28.33	28.47	27.765	28.44	35631	28.44	up	up	correct
GHY.US	PGIM Global High Yield Fund Inc	20240910	12.56	12.6	12.42	12.46	292023	12.2548	down	down	correct
GIB.US	CGI Inc	20240910	113.52	113.97	112.3898	113.88	108412	113.88	up	down	incorrect
GIC.US	Global Industrial Company	20240910	31.14	31.95	31.14	31.76	49122	31.76	up	up	correct
GIL.US	Gildan Activewear Inc	20240910	44.05	44.12	43.48	44.06	434750	44.06	up	up	correct
GIS.US	General Mills Inc	20240910	75.15	75.9	74.6671	74.83	3270866	74.207	down	down	correct
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20240910	9.45	9.6	9.45	9.6	5700	9.6	up	up	correct
GJR.US	Strats Trust For Procter & Gambel Security CTF 2006	20240910	25.36	25.36	25.36	25.36	369	25.1192
GJS.US	STRATS Trust for Goldman Sachs Group Securities Series 2006	20240910	23.08	23.13	22.9	23.015	1780	22.7659	down	down	correct
GKOS.US	Glaukos Corporation	20240910	129.69	130.84	124.01	125.74	661648	125.74	down	down	correct
GL.US	PD	20240910	18.04	18.04	17.88	17.98	25994	17.98	down	down	correct
GLOB.US	Globant S.A	20240910	198	200.21	195.76	198.56	183409	198.56	up	up	correct
GLOP.US	PC	20240910	25.15	25.19	25.1	25.1	3838	25.1	down	down	correct
GLP.US	PB	20240910	25.96	25.96	25.8591	25.89	8986	25.89	down	up	incorrect
GLT.US	Glatfelter Corporation	20240910	1.57	1.5863	1.5	1.51	59709	1.51	down	up	incorrect
GLW.US	Corning Incorporated	20240910	40.94	41.3	40.735	41.16	3626211	41.16	up	up	correct
GM.US	General Motors Company	20240910	45.976	46.51	44.23	44.82	18918240	44.82	down	down	correct
GME.US	GameStop Corp	20240910	24.77	24.8	23.132	23.45	19175490	23.45	down	up	incorrect
GMED.US	Globus Medical Inc	20240910	69.97	70.13	68.88	69.38	434592	69.38	down	down	correct
GMRE.US	PA	20240910	25.17	25.4	25.166	25.2994	5099	24.8347	up	up	correct
GMS.US	GMS Inc	20240910	82.77	83.35	82.14	82.86	471529	82.86	up	up	correct
GNK.US	Genco Shipping & Trading Limited	20240910	16.85	16.85	16.28	16.39	464536	16.39	down	down	correct
GNL.US	PB	20240910	22.76	22.76	22.6	22.73	3327	22.3162	down	down	correct
GNRC.US	Generac Holdings Inc	20240910	144.24	144.24	140.4401	142.6	542120	142.6	down	down	correct
GNT.US	PA	20240910	23.5	23.69	23.5	23.6899	3420	23.3731	up	up	correct
GNW.US	Genworth Financial Inc	20240910	6.63	6.66	6.55	6.63	3017062	6.63
GOF.US	Guggenheim Strategic Opportunities Fund	20240910	15.53	15.62	15.5	15.58	780874	15.2202	up	up	correct
GOTU.US	Gaotu Techedu Inc	20240910	2.87	2.89	2.76	2.77	1554475	2.77	down	down	correct
GOLD.US	Barrick Gold Corporation	20240910	19.37	19.62	19.3	19.6	15650400	19.6	up	up	correct
GOLF.US	Acushnet Holdings Corp	20240910	65.11	65.19	62.69	63.05	441510	63.05	down	up	incorrect
GOOS.US	Canada Goose Holdings Inc	20240910	10.38	10.38	9.9744	10.14	802351	10.14	down	down	correct
GPC.US	Genuine Parts Company	20240910	136.84	136.89	134.72	135.76	726627	135.76	down	down	correct
GPI.US	Group 1 Automotive Inc	20240910	354.19	354.98	336.33	347.06	225900	347.06	down	down	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20240910	24.89	25.02	24.74	25.01	11624	24.6984	up	up	correct
GPK.US	Graphic Packaging Holding Company	20240910	29.3	29.395	29.09	29.3	2162510	29.2009
GPMT.US	Granite Point Mortgage Trust Inc	20240910	2.58	2.66	2.58	2.63	351305	2.5885	up	up	correct
GPN.US	Global Payments Inc	20240910	110.14	110.15	107.66	109.36	1869609	109.11	down	down	correct
GPOR.US	Gulfport Energy Corporation	20240910	138.23	140.47	135.84	139.55	374465	139.55	up	up	correct
GPRK.US	GeoPark Limited	20240910	7.71	7.755	7.24	7.44	888945	7.44	down	down	correct
GPS.US	The Gap Inc	20240910	19.76	19.79	19.23	19.42	7195524	19.2791	down	down	correct
GRC.US	The Gorman	20240910	35.93	36.495	35.575	36.38	84435	36.38	up	up	correct
GRP.US	UN	20240910	56.67	57.5	56.67	57.5	8476	57.237	up	down	incorrect
GRX.US	The Gabelli Healthcare & Wellness Trust	20240910	11.03	11.08	11.025	11.03	17672	10.881
GSBD.US	Goldman Sachs BDC Inc	20240910	13.89	13.89	13.76	13.84	419639	13.4081	down	down	correct
GSK.US	GlaxoSmithKline plc	20240910	43.83	44.19	43.81	44.1	3970633	44.1	up	down	incorrect
GSL.US	PB	20240910	26.56	26.56	26.3	26.4	5389	25.8564	down	down	correct
GTES.US	Gates Industrial Corporation plc	20240910	16.43	16.49	16.2	16.35	1552574	16.35	down	down	correct
GTLS.US	Chart Industries Inc	20240910	110.22	110.22	104.33	106.83	1634351	106.83	down	down	correct
GTN.US	A	20240910	8.73	8.73	7.21	7.21	3504	7.1337	down	down	correct
GTNA.US	Gray Television Inc	20240910	8.73	8.73	7.21	7.21	3504	7.1337	down	down	correct
GTY.US	Getty Realty Corp	20240910	31.74	31.84	31.59	31.75	141300	31.3034	up	up	correct
GUT.US	PC	20240910	24.93	25.0254	24.91	24.9301	5047	24.5966	up	up	correct
GVA.US	Granite Construction Incorporated	20240910	72.07	72.891	71.3	72.38	375750	72.2611	up	up	correct
GWRE.US	Guidewire Software Inc	20240910	169.2	169.5	165.75	167.46	1049600	167.46	down	up	incorrect
GWW.US	W.W. Grainger Inc	20240910	976.9	979.16	967	977.68	172400	977.68	up	up	correct
H.US	Hyatt Hotels Corporation	20240910	145.36	145.99	140.52	143.18	863369	143.18	down	down	correct
HAE.US	Haemonetics Corporation	20240910	73.45	74.295	72.81	73.94	824792	73.94	up	down	incorrect
HAL.US	Halliburton Company	20240910	28.71	28.82	27.96	28.31	7294300	28.31	down	up	incorrect
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20240910	32.44	32.77	31.95	32.75	652163	32.3539	up	up	correct
HAYW.US	Hayward Holdings Inc	20240910	14.19	14.32	14.01	14.11	1158386	14.11	down	down	correct
HBB.US	Hamilton Beach Brands Holding Company	20240910	26.88	27.4999	26.505	27.13	47020	27.13	up	up	correct
HBI.US	Hanesbrands Inc	20240910	6.23	6.26	5.94	6.1	7021112	6.1	down	down	correct
HBM.US	Hudbay Minerals Inc	20240910	6.77	6.83	6.69	6.82	2160600	6.82	up	down	incorrect
HCA.US	HCA Healthcare Inc	20240910	385.95	389.31	384.95	386.43	912010	385.7838	up	up	correct
HCC.US	Warrior Met Coal Inc	20240910	51.96	53.06	50.81	51.68	612889	51.68	down	down	correct
HCI.US	HCI Group Inc	20240910	100.34	100.34	95.33	95.58	125705	95.58	down	down	correct
HCXY.US	Hercules Capital Inc	20240910	25.15	25.7	25.15	25.54	9534	25.1503	up	up	correct
HD.US	The Home Depot Inc	20240910	365.7	371.56	362.48	370.87	2787401	370.87	up	up	correct
HDB.US	HDFC Bank Limited	20240910	61.61	61.63	60.5	61.03	1431845	61.03	down	up	incorrect
HE.US	Hawaiian Electric Industries Inc	20240910	10.94	11.7	10.8	11.6	2067771	11.6	up	down	incorrect
HEI.US	A	20240910	199.56	200.43	196.97	198.25	133000	198.25	down	down	correct
HEQ.US	John Hancock Hedged Equity & Income Fund	20240910	10.87	10.9599	10.83	10.85	22030	10.6008	down	up	incorrect
HES.US	Hess Corporation	20240910	128.69	128.93	125.19	126.53	1166100	126.0379	down	down	correct
HESM.US	Hess Midstream LP	20240910	35.79	35.94	35.35	35.75	850628	35.75	down	up	incorrect
HFRO.US	PA	20240910	19.39	19.63	19.2	19.52	14725	19.1965	up	up	correct
HGGG.US	HHGregg Inc. (IN)	20240910	0.0001	0.0001	0.0001	0.0001	0	0.0001
HGLB.US	Highland Global Allocation Fund	20240910	7.77	7.809	7.75	7.78	21500	7.6195	up	down	incorrect
HGV.US	Hilton Grand Vacations Inc	20240910	35.39	35.71	34.025	34.93	756158	34.93	down	down	correct
HI.US	Hillenbrand Inc	20240910	27.44	27.44	26.32	26.35	600051	26.1352	down	down	correct
HIG.US	PG	20240910	25.09	25.18	25.05	25.18	7273	25.18	up	up	correct
HII.US	Huntington Ingalls Industries Inc	20240910	268.55	268.65	259.867	260.87	473277	260.87	down	down	correct
HIPO.US	Hippo Holdings Inc	20240910	18.18	18.18	17.43	18.08	78953	18.08	down	down	correct
HPQ.US	HP Inc	20240910	34.02	34.18	33.37	33.47	7863000	33.1944	down	down	correct
HIO.US	Western Asset High Income Opportunity Fund Inc	20240910	3.98	3.985	3.96	3.98	300699	3.9096
HIW.US	Highwoods Properties Inc	20240910	31.81	31.89	31.48	31.79	540555	31.79	down	down	correct
HIX.US	Western Asset High Income Fund II Inc	20240910	4.42	4.44	4.41	4.425	315459	4.3286	up	up	correct
HL.US	PB	20240910	52.22	52.22	52.22	52.22	0	51.3595
HLF.US	Herbalife Nutrition Ltd	20240910	6.97	7.23	6.89	7.18	2212062	7.18	up	down	incorrect
HLI.US	Houlihan Lokey Inc	20240910	153.09	153.27	149.33	152.74	269620	152.74	down	down	correct
HLIO.US	Helios Technologies Inc.	20240910	40.95	41.3	40.38	40.52	89579	40.4428	down	up	incorrect
HLT.US	Hilton Worldwide Holdings Inc	20240910	215.04	215.31	209.79	210.65	2052398	210.65	down	down	correct
HLX.US	Helix Energy Solutions Group Inc	20240910	9.61	9.61	9.1	9.2	1906456	9.2	down	down	correct
HMC.US	Honda Motor Co. Ltd	20240910	31.21	31.32	30.5246	30.84	2108290	30.84	down	down	correct
HMN.US	Horace Mann Educators Corporation	20240910	34.16	34.28	33.86	33.97	200133	33.6301	down	down	correct
HMY.US	Harmony Gold Mining Company Limited	20240910	8.69	8.81	8.55	8.79	2814892	8.7431	up	up	correct
HNI.US	HNI Corporation	20240910	50.15	50.1778	49.25	49.74	423196	49.74	down	down	correct
HOG.US	Harley	20240910	36.32	36.5	34.6	34.87	1827888	34.7106	down	up	incorrect
HOMB.US	Home Bancshares Inc. (Conway AR)	20240910	26.81	26.92	26.2	26.7	804080	26.7	down	down	correct
HOV.US	Hovnanian Enterprises Inc	20240910	189.5	193.05	187.39	191.88	42782	191.88	up	down	incorrect
HP.US	Helmerich & Payne Inc	20240910	30.79	30.825	29.61	30.35	1856263	30.35	down	down	correct
HPE.US	Hewlett Packard Enterprise Company	20240910	16.39	16.53	15.95	16.1	70663203	15.9856	down	down	correct
HPF.US	John Hancock Preferred Income Fund II	20240910	17.22	17.25	17.16	17.245	25278	17.0112	up	up	correct
HPI.US	John Hancock Preferred Income Fund	20240910	17.74	17.8	17.7119	17.78	31065	17.5458	up	up	correct
HPP.US	P	20240910	12.35	13.14	12.35	12.52	161332	12.52	up	up	correct
HPS.US	John Hancock Preferred Income Fund III	20240910	16.58	16.5935	16.5	16.55	33899	16.3348	down	down	correct
HQH.US	Tekla Healthcare Investors	20240910	18.56	18.71	18.5	18.67	125700	18.67	up	up	correct
HQL.US	Tekla Life Sciences Investors	20240910	14.94	15.09	14.88	15	73800	15	up	up	correct
HR.US	Healthcare Realty Trust Incorporated	20240910	17.99	18.26	17.855	18.23	8817416	18.23	up	down	incorrect
HRB.US	H&R Block Inc	20240910	62.86	63.42	62.3	63.1	1092441	63.1	up	up	correct
HRI.US	Herc Holdings Inc	20240910	133.19	134.81	131.64	134.43	163455	134.43	up	up	correct
HRL.US	Hormel Foods Corporation	20240910	32.46	32.54	32.14	32.22	2123654	31.9266	down	down	correct
HRTG.US	Heritage Insurance Holdings Inc	20240910	15.74	15.89	14.8501	15.05	320550	15.05	down	down	correct
HSBC.US	HSBC Holdings plc	20240910	43.35	43.42	42.555	43.05	1923979	43.05	down	up	incorrect
HSY.US	The Hershey Company	20240910	203.98	205.77	202.48	202.83	1173276	202.83	down	down	correct
HTD.US	John Hancock Tax	20240910	22.15	22.175	22.0894	22.11	83485	21.8435	down	down	correct
HTFB.US	Horizon Technology Finance Corporation	20240910	24.75	24.75	24.75	24.75	0	24.4453
HTGC.US	Hercules Capital Inc	20240910	18.65	18.7	18.405	18.58	479488	18.58	down	down	correct
HTH.US	Hilltop Holdings Inc	20240910	31.32	31.51	30.99	31.49	234971	31.49	up	up	correct
HTZ.US	Hertz Global Holdings Inc Common Stock	20240910	2.86	2.86	2.58	2.62	8484727	2.62	down	down	correct
HUBB.US	Hubbell Incorporated	20240910	381	381	373.395	380.16	216044	380.16	down	down	correct
HUBS.US	HubSpot Inc	20240910	498.17	498.84	487.08	492.14	290587	492.14	down	down	correct
HUM.US	Humana Inc	20240910	343.5	348.24	340.01	346.42	1162974	345.4606	up	up	correct
HUN.US	Huntsman Corporation	20240910	21.48	21.495	21.12	21.28	3114292	21.034	down	down	correct
HUYA.US	HUYA Inc	20240910	4.07	4.12	3.92	3.96	789523	3.2044	down	down	correct
HWM.US	Howmet Aerospace Inc	20240910	94.09	94.09	92.2	93.15	2120862	93.15	down	down	correct
HXL.US	Hexcel Corporation	20240910	60.48	61.01	59.52	60.93	794006	60.93	up	up	correct
HY.US	Hyster	20240910	56.32	58.13	55.9101	58.08	71873	58.08	up	up	correct
HYB.US	The New America High Income Fund Inc	20240910	8.35	8.35	8.25	8.26	71024	8.1803	down	down	correct
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20240910	12.08	12.0884	12.03	12.045	25494	11.8585	down	down	correct
HYT.US	BlackRock Corporate High Yield Fund Inc	20240910	10.04	10.04	9.985	10.03	282011	9.875	down	up	incorrect
HZO.US	MarineMax Inc	20240910	30.45	30.45	29.22	29.8	329474	29.8	down	down	correct
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20240910	6.26	6.28	6.24	6.277	16322	6.2174	up	up	correct
IAG.US	IAMGOLD Corporation	20240910	4.8	4.86	4.73	4.86	3881705	4.86	up	down	incorrect
IBM.US	International Business Machines Corporation	20240910	204.2	205.83	202.87	205.32	3070600	205.32	up	up	correct
IBN.US	ICICI Bank Limited	20240910	29.2	29.26	28.64	28.96	5517693	28.96	down	down	correct
IBP.US	Installed Building Products Inc	20240910	205.1	207.43	201.325	206.79	197777	206.4467	up	up	correct
ICR.US	P	20240910	19.959	20	19.9525	19.99	15169	19.99	up	up	correct
ICE.US	Intercontinental Exchange Inc	20240910	162.14	162.755	160.995	161.97	2008517	161.5183	down	down	correct
ICL.US	ICL Group Ltd	20240910	4.06	4.06	3.96	4.01	572400	4.01	down	down	correct
IDA.US	IDACORP Inc	20240910	103.57	104.7	103.57	104.12	176349	104.12	up	down	incorrect
IDE.US	Voya Infrastructure Industrials and Materials Fund	20240910	10.56	10.63	10.41	10.41	56401	10.3184	down	down	correct
IDT.US	IDT Corporation	20240910	37.37	37.37	36.73	37.18	42205	37.1316	down	up	incorrect
IEX.US	IDEX Corporation	20240910	197.74	198.41	196.1	197.55	270538	196.8961	down	down	correct
IFF.US	International Flavors & Fragrances Inc.	20240910	103.59	104.13	101.72	102.81	1060800	102.4117	down	down	correct
IFN.US	The India Fund Inc	20240910	18.02	18.1	18.01	18.08	42907	18.08	up	up	correct
IFS.US	Intercorp Financial Services Inc	20240910	24.46	24.46	24	24.34	37393	24.34	down	down	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20240910	9.43	9.46	9.34	9.37	56654	9.2862	down	down	correct
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20240910	5.6	5.6	5.52	5.54	271694	5.4909	down	up	incorrect
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20240910	17.93	18.01	17.82	17.98	44190	17.8341	up	up	correct
IGR.US	CBRE Clarion Global Real Estate Income Fund	20240910	6.43	6.4557	6.37	6.43	750138	6.3089
IGT.US	International Game Technology PLC	20240910	21.58	21.76	21.24	21.41	419500	21.41	down	down	correct
IH.US	iHuman Inc	20240910	1.549	1.55	1.545	1.55	14758	1.55	up	up	correct
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20240910	5.22	5.22	5.18	5.18	18441	5.1301	down	down	correct
IHG.US	InterContinental Hotels Group PLC	20240910	100.59	100.62	99.21	100.55	180105	100.55	down	down	correct
IHTA.US	Invesco High Income 2024 Target Term Fund	20240910	7.5	7.51	7.47	7.49	21780	7.4504	down	down	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20240910	28	28.16	27.985	28.14	31669	28.14	up	down	incorrect
IIIN.US	Insteel Industries Inc	20240910	30.6	30.8	30.01	30.55	123305	30.52	down	down	correct
IIM.US	Invesco Value Municipal Income Trust	20240910	12.84	12.89	12.8	12.89	135869	12.7353	up	down	incorrect
IIPR.US	PA	20240910	25.95	26.1499	25.92	26.14	59142	25.5854	up	up	correct
IMAX.US	IMAX Corporation	20240910	21.14	21.33	20.955	21.01	407894	21.01	down	down	correct
INFA.US	Informatica Inc.	20240910	24.68	24.97	24.19	24.39	1145081	24.39	down	down	correct
INFY.US	Infosys Limited	20240910	22.77	22.93	22.645	22.93	6484376	22.6704	up	up	correct
ING.US	ING Groep N.V	20240910	17.82	17.83	17.52	17.68	1603344	17.68	down	down	correct
INGR.US	Ingredion Incorporated	20240910	136.14	137.21	134.94	135.48	336844	134.6914	down	down	correct
INN.US	PE	20240910	20.65	20.8	20.65	20.8	22483	20.8	up	up	correct
INSI.US	Insight Select Income Fund	20240910	17.06	17.084	16.77	17.084	8460	16.894	up	up	correct
INSP.US	Inspire Medical Systems Inc	20240910	211	215.7	209	212.58	698759	212.58	up	up	correct
INST.US	Instructure Holdings Inc	20240910	23.5	23.56	23.48	23.51	239431	23.51	up	up	correct
INVH.US	Invitation Homes Inc	20240910	35.81	36.13	35.575	36.09	2623637	35.806	up	up	correct
IP.US	International Paper Company	20240910	47.61	47.61	46.97	47.06	2596346	47.06	down	down	correct
IPG.US	The Interpublic Group of Companies Inc	20240910	31.06	31.23	30.82	31.15	3521226	31.15	up	up	correct
IPI.US	Intrepid Potash Inc	20240910	23.25	23.25	22.65	22.89	37542	22.89	down	down	correct
IQI.US	Invesco Quality Municipal Income Trust	20240910	10.25	10.29	10.25	10.29	132385	10.1655	up	up	correct
IQV.US	IQVIA Holdings Inc	20240910	240.86	244.6275	230.46	235.2	2371420	235.2	down	down	correct
IR.US	Ingersoll Rand Inc	20240910	87.95	88.06	86.9	88.03	2492398	88.03	up	up	correct
IRM.US	Iron Mountain Incorporated	20240910	110.88	114.22	110.57	114.16	1758700	113.4627	up	up	correct
IRT.US	Independence Realty Trust Inc	20240910	19.91	20.3	19.86	20.3	2937723	20.1415	up	up	correct
ISD.US	PGIM High Yield Bond Fund Inc	20240910	13.96	13.98	13.83	13.85	166320	13.6431	down	down	correct
IT.US	Gartner Inc	20240910	496.05	500.43	494.35	499.57	255960	499.57	up	up	correct
ITGR.US	Integer Holdings Corporation	20240910	124.4	124.97	121.41	123.16	482752	123.16	down	up	incorrect
ITT.US	ITT Inc	20240910	131.35	131.89	129.97	131.12	290600	131.12	down	down	correct
ITUB.US	Itaú Unibanco Holding S.A	20240910	6.64	6.66	6.574	6.63	17076750	6.5774	down	down	correct
ITW.US	Illinois Tool Works Inc	20240910	247	248.2	244.95	247.57	811594	246.1632	up	up	correct
IVR.US	PC	20240910	24.6	24.6	24.4001	24.6	3709	24.6
IVT.US	Inventrust Properties Corp	20240910	29.21	29.54	29.131	29.42	144999	29.1849	up	up	correct
IVZ.US	Invesco Ltd	20240910	15.97	15.975	15.605	15.87	2262810	15.87	down	up	incorrect
IX.US	ORIX Corporation	20240910	119.96	120.04	118.06	119.43	34193	119.43	down	down	correct
J.US	Jacobs Engineering Group Inc	20240910	144.7783	144.7783	142.6196	143.0593	492629	119.2704	down	down	correct
JBGS.US	JBG SMITH Properties	20240910	17.26	17.33	17.1	17.3	490778	17.3	up	up	correct
JBK.US	Corporate Backed Trust Certificates Goldman Sachs Capital I Securities	20240910	26.49	26.49	26.49	26.49	0	26.49
JBL.US	Jabil Inc	20240910	102.93	102.93	100.78	101.64	1521471	101.64	down	down	correct
JBT.US	John Bean Technologies Corporation	20240910	87.11	87.81	84.7	84.93	307054	84.93	down	down	correct
JCE.US	Nuveen Core Equity Alpha Fund	20240910	15.26	15.36	15.11	15.19	99596	14.8722	down	down	correct
JCI.US	Johnson Controls International plc	20240910	70.42	70.53	69.39	70.34	4591400	69.9955	down	down	correct
JEF.US	Jefferies Financial Group Inc	20240910	56.96	56.99	55.51	56.31	847491	56.31	down	down	correct
JELD.US	JELD	20240910	13.25	13.56	13.19	13.54	557905	13.54	up	up	correct
JEQ.US	Aberdeen Japan Equity Fund Inc	20240910	6.05	6.1	5.95	5.98	72753	5.98	down	down	correct
JFR.US	Nuveen Floating Rate Income Fund	20240910	8.97	9	8.94	9	509727	8.8304	up	up	correct
JGH.US	Nuveen Global High Income Fund	20240910	12.94	12.98	12.9	12.94	52816	12.7358
JHG.US	Janus Henderson Group plc	20240910	35.99	36.06	35.31	35.65	812770	35.65	down	down	correct
JHI.US	John Hancock Investors Trust	20240910	13.82	13.91	13.79	13.89	13639	13.5779	up	down	incorrect
JHS.US	John Hancock Income Securities Trust	20240910	11.68	11.7142	11.65	11.69	72279	11.5766	up	up	correct
JHX.US	James Hardie Industries plc	20240910	35.81	35.81	35.22	35.36	91507	35.36	down	down	correct
JILL.US	J.Jill Inc	20240910	25.5	25.72	24.1	24.22	312800	24.1537	down	down	correct
JKS.US	JinkoSolar Holding Co. Ltd	20240910	18.09	18.83	18	18.49	503912	18.49	up	down	incorrect
JLL.US	Jones Lang LaSalle Incorporated	20240910	252.14	254.62	249.28	254.03	210267	254.03	up	up	correct
JLS.US	Nuveen Mortgage and Income Fund	20240910	18.1	18.23	18.03	18.07	22253	17.7685	down	down	correct
JMIA.US	Jumia Technologies AG	20240910	4.38	4.465	4.28	4.43	1465782	4.43	up	up	correct
JMM.US	Nuveen Multi	20240910	6.25	6.33	6.1301	6.245	8228	6.1899	down	down	correct
JNJ.US	Johnson & Johnson	20240910	167.5	168.46	166.745	167.38	6559734	167.38	down	down	correct
JNPR.US	Juniper Networks Inc	20240910	38.34	38.525	38.34	38.4	2383407	38.4	up	up	correct
JOBY.US	WT	20240910	0.59	0.6044	0.57	0.58	77775	0.58	down	down	correct
JOE.US	The St. Joe Company	20240910	58.1	58.1	56.75	57.8	168029	57.8	down	down	correct
JOF.US	Japan Smaller Capitalization Fund Inc	20240910	8	8	7.81	7.94	57400	7.94	down	up	incorrect
JPC.US	Nuveen Preferred & Income Opportunities Fund	20240910	7.89	7.91	7.88	7.89	1047411	7.7591
JPI.US	Nuveen Preferred and Income Term Fund	20240910	19.7	19.8	19.66	19.71	22059	19.3892	up	up	correct
JPM.US	PL	20240910	22.63	22.725	22.4	22.65	207568	22.65	up	down	incorrect
JQC.US	Nuveen Credit Strategies Income Fund	20240910	5.91	5.91	5.83	5.9	894090	5.7913	down	down	correct
JRI.US	Nuveen Real Asset Income and Growth Fund	20240910	13.19	13.19	13.1	13.14	121080	12.8762	down	down	correct
JRS.US	Nuveen Real Estate Income Fund	20240910	9.09	9.09	9.04	9.04	96628	8.8713	down	down	correct
JWN.US	Nordstrom Inc	20240910	22.12	22.31	21.55	22.24	3554554	22.24	up	up	correct
K.US	Kellogg Company	20240910	80.15	80.32	79.99	80	2387300	80	down	down	correct
KAI.US	Kadant Inc	20240910	305.66	308	303.4	308	53410	307.6943	up	up	correct
KAR.US	KAR Auction Services Inc	20240910	16.28	16.29	15.765	16.02	823392	16.02	down	down	correct
KB.US	KB Financial Group Inc	20240910	62.2	62.2	60.87	61.36	123671	61.36	down	down	correct
KBH.US	KB Home	20240910	80.4	80.685	78.8701	80.5	593455	80.5	up	up	correct
KBR.US	KBR Inc	20240910	61.58	61.69	60.515	60.85	1093271	60.7033	down	down	correct
KEN.US	Kenon Holdings Ltd	20240910	24.65	24.9679	24.52	24.715	9240	24.715	up	up	correct
KEP.US	Korea Electric Power Corporation	20240910	8.05	8.05	7.985	8	97535	8	down	down	correct
KEX.US	Kirby Corporation	20240910	114.86	115.47	113.25	114.28	413100	114.28	down	down	correct
KEY.US	PK	20240910	22.74	22.74	22.26	22.3501	25633	22.3501	down	up	incorrect
KEYS.US	Keysight Technologies Inc	20240910	145.68	147.65	144.38	147.38	843435	147.38	up	down	incorrect
KF.US	The Korea Fund Inc	20240910	23.73	23.73	23.53	23.57	3654	23.57	down	down	correct
KFS.US	Kingsway Financial Services Inc	20240910	8.02	8.08	8	8.04	11091	8.04	up	up	correct
KFY.US	Korn Ferry	20240910	69.1	70.51	68.46	70.15	608445	69.7954	up	up	correct
KGC.US	Kinross Gold Corporation	20240910	8.56	9.04	8.55	9.02	18593600	9.02	up	down	incorrect
KIM.US	PM	20240910	23.41	23.69	23.3401	23.69	15756	23.3769	up	up	correct
KIND.US	Nextdoor Holdings Inc.	20240910	2.27	2.28	2.225	2.27	947746	2.27
KIO.US	KKR Income Opportunities Fund	20240910	14.68	14.685	14.57	14.6	186950	14.3612	down	down	correct
KKRS.US	KKRS	20240910	20.74	20.81	20.66	20.81	13400	20.5233	up	down	incorrect
KMB.US	Kimberly	20240910	147.18	148.32	145.99	146.25	1498564	146.25	down	down	correct
KMI.US	Kinder Morgan Inc	20240910	21.2	21.235	20.96	21.12	9044106	21.12	down	down	correct
KMPR.US	Kemper Corporation	20240910	60.23	60.495	59.63	60.14	291182	60.14	down	down	correct
KMT.US	Kennametal Inc	20240910	24.38	24.56	24.17	24.34	514772	24.34	down	down	correct
KMX.US	CarMax Inc	20240910	79.51	79.835	75.16	77.72	2987744	77.72	down	down	correct
KN.US	Knowles Corporation	20240910	16.68	16.82	16.555	16.7	605316	16.7	up	up	correct
KNOP.US	KNOT Offshore Partners LP	20240910	6.87	6.97	6.69	6.77	56680	6.7423	down	down	correct
KNX.US	Knight	20240910	51.39	51.61	50.39	50.72	1248964	50.72	down	down	correct
KO.US	The Coca	20240910	71.97	72.42	71.52	71.55	10277600	71.0628	down	down	correct
KODK.US	Eastman Kodak Company	20240910	4.84	4.84	4.705	4.78	291408	4.78	down	down	correct
KOF.US	Coca	20240910	85.44	85.44	83.28	83.52	154304	82.7718	down	down	correct
KOP.US	Koppers Holdings Inc	20240910	36.01	36.695	35.71	36.45	188351	36.45	up	up	correct
KORE.US	KORE Group Holdings Inc	20240910	2.34	2.34	2.19	2.19	2600	2.19	down	down	correct
KOS.US	Kosmos Energy Ltd	20240910	3.99	4.045	3.77	3.79	10240910	3.79	down	down	correct
KR.US	The Kroger Co	20240910	52.23	52.53	51.77	52.3	4034500	52.3	up	up	correct
KRC.US	Kilroy Realty Corporation	20240910	34.64	34.715	33.91	34.3	690243	33.8262	down	down	correct
KREF.US	PA	20240910	21.475	21.9	21.475	21.88	34949	21.88	up	up	correct
KRG.US	Kite Realty Group Trust	20240910	25.96	26.1	25.6901	25.94	606073	25.6794	down	down	correct
KRO.US	Kronos Worldwide Inc	20240910	10.66	10.67	10.3951	10.52	268019	10.52	down	up	incorrect
KRP.US	Kimbell Royalty Partners LP	20240910	15.1	15.18	14.95	15.18	672550	15.18	up	up	correct
KSM.US	DWS Strategic Municipal Income Trust	20240910	10.1	10.1215	10.09	10.11	31720	10.0644	up	up	correct
KSS.US	Kohl's Corporation	20240910	19.95	20.04	19.64	19.88	5130415	19.38	down	up	incorrect
KT.US	KT Corporation	20240910	15.36	15.41	15.22	15.3	889129	15.3	down	down	correct
KTB.US	Kontoor Brands Inc	20240910	71.59	71.63	70.25	71.05	260375	71.05	down	down	correct
KTF.US	DWS Municipal Income Trust	20240910	9.88	9.92	9.81	9.91	45221	9.7905	up	down	incorrect
KTH.US	Corts Trust For Peco Energy Capital Trust III	20240910	28.615	28.615	28.615	28.615	110	27.6829
KTN.US	Credit	20240910	26.63	26.67	26.6	26.67	2778	26.67	up	up	correct
KUKE.US	Kuke Music Holding Limited	20240910	1.33	1.75	1.26	1.63	3437022	1.63	up	up	correct
KW.US	Kennedy	20240910	10.86	10.926	10.71	10.74	465820	10.6243	down	down	correct
KWR.US	Quaker Chemical Corporation	20240910	158.97	161.2275	158.97	160.18	76647	159.711	up	up	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20240910	10.79	10.79	10.62	10.69	342762	10.4609	down	down	correct
L.US	Loews Corporation	20240910	80.7	80.87	79.2719	79.46	620438	79.46	down	down	correct
LAC.US	Lithium Americas Corp	20240910	2.19	2.23	2.11	2.21	2959385	2.21	up	up	correct
LAD.US	Lithia Motors Inc	20240910	276	276	255.45	262.02	615507	262.02	down	down	correct
LADR.US	Ladder Capital Corp	20240910	11.89	12.01	11.89	12	374404	11.7677	up	down	incorrect
LAW.US	CS Disco Inc.	20240910	5.33	5.405	5.27	5.37	61759	5.37	up	down	incorrect
LAZ.US	Lazard Ltd	20240910	47.09	47.3	45.91	46.57	456462	46.57	down	down	correct
LBRT.US	Liberty Oilfield Services Inc	20240910	19.4	19.42	18.655	18.81	2596939	18.81	down	down	correct
LC.US	LendingClub Corporation	20240910	10.96	10.96	9.88	10.29	2244127	10.29	down	down	correct
LCII.US	LCI Industries	20240910	111.34	111.56	108.34	109.8	200945	109.8	down	up	incorrect
LCW.US	UN	20240910	10.81	10.81	10.81	10.81	0	10.81
LDI.US	loanDepot Inc	20240910	2.51	2.53	2.4	2.41	654007	2.41	down	down	correct
LDOS.US	Leidos Holdings Inc	20240910	153.93	154.2786	152.98	154.06	689620	153.6801	up	up	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20240910	20.39	20.39	20.26	20.31	35807	20.1868	down	down	correct
LEA.US	Lear Corporation	20240910	109.14	109.865	103.12	104.89	1110938	104.89	down	down	correct
LEG.US	Leggett & Platt Incorporated	20240910	11.7	11.72	11.26	11.59	1670153	11.5415	down	down	correct
LEN.US	B	20240910	165.97	166.065	163.3	165.5	34531	165.0023	down	down	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20240910	6.42	6.45	6.42	6.44	55540	6.4026	up	down	incorrect
LEVI.US	Levi Strauss & Co	20240910	18.88	19.24	18.705	19.23	1241424	19.0884	up	up	correct
LFT.US	PA	20240910	20.85	21.35	20.85	21.35	758	20.8814	up	up	correct
LGF.US	B	20240910	6.79	6.89	6.715	6.8	1047928	6.8	up	up	correct
LGI.US	Lazard Global Total Return and Income Fund Inc	20240910	17.36	17.4885	17.09	17.14	87332	16.8471	down	up	incorrect
LH.US	Laboratory Corporation of America Holdings	20240910	227.25	228.31	214.86	220.33	778864	220.33	down	down	correct
LHX.US	L3Harris Technologies Inc	20240910	230	230.5	226.51	227.89	570303	227.89	down	down	correct
LII.US	Lennox International Inc	20240910	560.26	562.36	554.44	558.17	194559	557.1088	down	down	correct
LIN.US	Linde plc	20240910	461.97	465.63	460.84	463.72	1247096	463.72	up	up	correct
LITB.US	LightInTheBox Holding Co. Ltd	20240910	2.49	3.6	2.29	3.6	92658	3.6	up	up	correct
LLY.US	Eli Lilly and Company	20240910	914.11	915.11	895	901.25	1930400	901.25	down	down	correct
LMND.US	Lemonade Inc	20240910	18.24	18.41	17.58	17.95	788112	17.95	down	down	correct
LMT.US	Lockheed Martin Corporation	20240910	577.56	577.85	570.42	572.19	756400	572.19	down	down	correct
LNC.US	Lincoln National Corporation	20240910	29.19	29.2902	28.3	28.87	1821340	28.4626	down	up	incorrect
LND.US	BrasilAgro	20240910	4.73	4.73	4.62	4.72	26500	4.4271	down	down	correct
LNN.US	Lindsay Corporation	20240910	114.19	115.44	113.79	115.18	39880	115.18	up	up	correct
LOCL.US	Local Bounti Corporation	20240910	2.29	2.37	2.29	2.3649	15069	2.3649	up	down	incorrect
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20240910	7.3	7.3	6.98	7.24	243980	7.24	down	up	incorrect
LOW.US	Lowe's Companies Inc	20240910	244.47	248.38	242.61	247.38	2112900	246.3349	up	up	correct
LPG.US	Dorian LPG Ltd	20240910	35.64	35.69	33.71	33.96	579055	33.96	down	down	correct
LPL.US	LG Display Co. Ltd	20240910	3.83	3.85	3.71	3.73	185875	3.73	down	down	correct
LPX.US	Louisiana	20240910	93.56	94.32	92.25	94.24	376377	94.24	up	up	correct
LRN.US	Stride Inc	20240910	78.2	79.61	77.1	78.08	503614	78.08	down	down	correct
LSPD.US	Lightspeed POS Inc	20240910	12.24	12.31	11.835	12.28	831620	12.28	up	down	incorrect
LTC.US	LTC Properties Inc	20240910	36.71	37.04	36.705	36.96	150057	36.5727	up	up	correct
LTH.US	Life Time Group Holdings Inc.	20240910	23.61	23.6666	23.02	23.4	1173759	23.4	down	up	incorrect
LU.US	Lufax Holding Ltd	20240910	2.22	2.235	2.19	2.19	4116481	2.19	down	down	correct
LUMN.US	Lumen Technologies Inc	20240910	5.79	5.79	5.29	5.36	16201780	5.36	down	down	correct
LUV.US	Southwest Airlines Co	20240910	29.76	29.77	28.25	29.25	7386900	29.25	down	up	incorrect
LVS.US	Las Vegas Sands Corp	20240910	40.05	40.05	38.91	39.28	5057200	39.28	down	down	correct
LW.US	Lamb Weston Holdings Inc	20240910	63.53	63.94	62.04	62.67	1542300	62.67	down	down	correct
LXFR.US	Luxfer Holdings PLC	20240910	10.935	11.18	10.89	11.15	75620	11.0399	up	up	correct
LXP.US	PC	20240910	50.27	51.255	50.226	51.255	2429	51.255	up	down	incorrect
LXU.US	LSB Industries Inc	20240910	7.2	7.2	7.03	7.13	327369	7.13	down	down	correct
LYB.US	LyondellBasell Industries N.V	20240910	94.77	94.82	93.43	93.79	1789660	93.79	down	down	correct
LYG.US	Lloyds Banking Group plc	20240910	2.97	2.975	2.9	2.95	15092610	2.95	down	down	correct
LYV.US	Live Nation Entertainment Inc	20240910	95.31	96.275	93.64	96.06	1589899	96.06	up	up	correct
LZB.US	La	20240910	38.48	39.55	38.35	39.19	535683	39.19	up	up	correct
M.US	Macy's Inc	20240910	14.5	14.55	14.195	14.31	4464749	14.1408	down	down	correct
MA.US	Mastercard Incorporated	20240910	487.1	488.33	482.33	488.02	2234088	487.372	up	down	incorrect
MAA.US	PI	20240910	56.755	57.5873	56.755	56.84	2654	55.7854	up	up	correct
MAC.US	The Macerich Company	20240910	15.38	15.66	15.22	15.48	1175315	15.48	up	up	correct
MAIN.US	Main Street Capital Corporation	20240910	49.11	49.11	48.54	48.79	334929	48.2665	down	down	correct
MAN.US	ManpowerGroup Inc	20240910	69.79	70.47	69.395	70.35	239850	70.35	up	up	correct
MANU.US	Manchester United plc	20240910	16.35	16.46	16.01	16.4	268369	16.4	up	up	correct
MAS.US	Masco Corporation	20240910	77.91	78.66	76.95	78.33	1979439	78.33	up	up	correct
MATX.US	Matson Inc	20240910	126.32	126.66	123.83	125.35	258700	125.35	down	down	correct
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20240910	8.9	8.91	8.83	8.84	59409	8.7743	down	down	correct
MAX.US	MediaAlpha Inc	20240910	18.15	18.19	16.64	16.85	548073	16.85	down	down	correct
MBI.US	MBIA Inc	20240910	3.3	3.44	3.22	3.41	367321	3.41	up	up	correct
MC.US	Moelis & Company	20240910	64.62	64.62	62.34	63.45	1015052	63.45	down	down	correct
MCB.US	Metropolitan Bank Holding Corp	20240910	48.69	49.86	48	49.72	41720	49.72	up	up	correct
MCD.US	McDonald's Corporation	20240910	292.81	296.23	291.04	291.27	2497109	291.27	down	down	correct
MCI.US	Barings Corporate Investors	20240910	18.5	18.58	18.4	18.56	16834	18.56	up	up	correct
MCK.US	McKesson Corporation	20240910	505	515.07	505	505.73	1114441	505.73	up	up	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20240910	7.28	7.3	7.26	7.26	14899	7.0836	down	down	correct
MCO.US	Moody's Corporation	20240910	483.69	486.01	479.35	484.14	687700	484.14	up	up	correct
MCR.US	MFS Charter Income Trust	20240910	6.4	6.43	6.4	6.4	121978	6.309
MCS.US	The Marcus Corporation	20240910	14.44	14.62	14.41	14.46	213509	14.46	up	up	correct
MCW.US	Mister Car Wash Inc.	20240910	5.96	6.01	5.84	6	1133352	6	up	up	correct
MCY.US	Mercury General Corporation	20240910	60.37	61.8	58.611	59.19	386228	58.8657	down	down	correct
MD.US	MEDNAX Inc	20240910	10.62	10.8	10.51	10.54	601372	10.54	down	down	correct
MGRB.US	MGRB	20240910	19.98	19.98	19.909	19.91	7500	19.6243	down	up	incorrect
MDT.US	Medtronic plc	20240910	90.76	91.12	90.2	90.99	5628100	90.2779	up	up	correct
MDU.US	MDU Resources Group Inc	20240910	25.02	25.19	24.935	25.04	766673	24.9102	up	up	correct
MEC.US	Mayville Engineering Company Inc	20240910	18.75	18.84	18.405	18.6	79053	18.6	down	down	correct
MED.US	Medifast Inc	20240910	18.17	18.89	17.97	18.89	214622	18.89	up	up	correct
MEG.US	Montrose Environmental Group Inc	20240910	27.55	28.28	26.48	27.05	815836	27.05	down	down	correct
MEGI.US	MainStay CBRE Global Infrastructure Megatrends Fund	20240910	14.12	14.26	14.12	14.2	78700	13.957	up	up	correct
MEI.US	Methode Electronics Inc	20240910	9.52	9.82	9.35	9.76	431318	9.6375	up	up	correct
MER.US	PK	20240910	26.25	26.4	26.17	26.35	43360	25.9508	up	up	correct
MET.US	PF	20240910	22.27	22.3	22.12	22.22	64946	22.22	down	down	correct
MFA.US	PC	20240910	23.63	24.1	23.63	23.99	6180	23.99	up	up	correct
MFC.US	Manulife Financial Corporation	20240910	27.46	27.47	26.925	27.46	2277872	27.46
MFG.US	Mizuho Financial Group Inc	20240910	4	4.01	3.9413	3.99	1029460	3.99	down	down	correct
MFM.US	MFS Municipal Income Trust	20240910	5.64	5.68	5.61	5.68	69573	5.6373	up	down	incorrect
MG.US	Mistras Group Inc	20240910	10.49	10.83	10.425	10.83	120408	10.83	up	up	correct
MGA.US	Magna International Inc	20240910	39.01	39.06	38.05	38.66	1779036	38.66	down	down	correct
MGF.US	MFS Government Markets Income Trust	20240910	3.23	3.27	3.23	3.25	97230	3.2096	up	down	incorrect
MGM.US	MGM Resorts International	20240910	35.01	35.09	34.52	34.87	3214424	34.87	down	down	correct
MGR.US	Affiliated Managers Group Inc	20240910	24.15	24.33	24.15	24.33	9618	23.9711	up	up	correct
MGRD.US	MGRD	20240910	17.7	17.7	17.55	17.62	7000	17.3663	down	down	correct
MGY.US	Magnolia Oil & Gas Corporation	20240910	23.47	23.47	22.915	23.16	1783098	23.16	down	down	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20240910	12.56	12.6	12.47	12.6	104713	12.4904	up	up	correct
MHF.US	Western Asset Municipal High Income Fund Inc	20240910	7.27	7.27	7.2	7.25	59894	7.1816	down	down	correct
MHI.US	Pioneer Municipal High Income Fund Inc	20240910	9.59	9.59	9.51	9.55	75315	9.4802	down	down	correct
MHK.US	Mohawk Industries Inc	20240910	149.26	150.175	147.25	149.86	412303	149.86	up	down	incorrect
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20240910	15.4	15.61	15.4	15.53	3900	15.53	up	down	incorrect
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20240910	10.84	10.87	10.77	10.85	47369	10.7566	up	up	correct
MHNC.US	Maiden Holdings North America Ltd	20240910	17.63	17.63	17.3	17.3	2963	17.3	down	down	correct
MIN.US	MFS Intermediate Income Trust	20240910	2.75	2.78	2.74	2.74	477790	2.7076	down	down	correct
MIR.US	Mirion Technologies Inc	20240910	9.63	9.75	9.44	9.55	745668	9.55	down	down	correct
MITT.US	PC	20240910	24.75	24.8245	24.726	24.79	4317	24.79	up	down	incorrect
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20240910	11.81	11.85	11.81	11.83	43993	11.7303	up	up	correct
MKC.US	V	20240910	84.15	84.41	83.46	83.46	1400	83.0337	down	down	correct
MKL.US	Markel Corporation	20240910	1556.42	1557.45	1515.01	1525.34	36841	1525.34	down	down	correct
ML.US	MoneyLion Inc	20240910	40	40.7299	38.6314	39.83	168150	39.83	down	down	correct
MLI.US	Mueller Industries Inc	20240910	66.95	67.4	66.19	67.13	601956	67.13	up	up	correct
MLM.US	Martin Marietta Materials Inc	20240910	509.25	511.53	501.11	507.2	319547	507.2	down	up	incorrect
MLNK.US	MeridianLink Inc.	20240910	24	24	23.515	23.54	180955	23.54	down	up	incorrect
MLP.US	Maui Land & Pineapple Company Inc	20240910	24.77	25	24.54	24.7	14484	24.7	down	down	correct
MLR.US	Miller Industries Inc	20240910	57.05	57.47	56.35	57.04	152208	57.04	down	down	correct
MMC.US	Marsh & McLennan Companies Inc	20240910	231.02	232.22	229.73	231.84	1374512	230.9883	up	up	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20240910	16.81	16.92	16.81	16.89	67550	16.7697	up	down	incorrect
MMI.US	Marcus & Millichap Inc	20240910	38.07	38.45	37.574	38.32	56201	38.0812	up	up	correct
MMM.US	3M Company	20240910	128.85	130.16	128.46	130.09	2732500	130.09	up	up	correct
MMS.US	Maximus Inc	20240910	86.53	86.7	85.78	86.3	303817	86.3	down	up	incorrect
MMT.US	MFS Multimarket Income Trust	20240910	4.8	4.81	4.79	4.79	39422	4.7225	down	down	correct
MMU.US	Western Asset Managed Municipals Fund Inc	20240910	10.84	10.9	10.81	10.88	89034	10.7695	up	up	correct
MNSO.US	MINISO Group Holding Limited	20240910	16.67	16.74	16.335	16.48	2338800	16.1927	down	up	incorrect
MO.US	Altria Group Inc	20240910	54.11	54.29	53.84	54.08	6122500	53.0384	down	down	correct
MOD.US	Modine Manufacturing Company	20240910	98.76	99.52	94.0218	94.6	723052	94.6	down	down	correct
MOG.US	A	20240910	188.38	188.38	183.57	184.88	98641	184.88	down	up	incorrect
MOGU.US	MOGU Inc	20240910	1.965	1.965	1.91	1.91	1250	1.91	down	down	correct
MOH.US	Molina Healthcare Inc	20240910	324.23	335.57	324.23	332.4	656837	332.4	up	down	incorrect
MOS.US	The Mosaic Company	20240910	25	25	24.28	24.54	6005941	24.54	down	down	correct
MOV.US	Movado Group Inc	20240910	18.54	18.6	18.17	18.53	239559	18.191	down	down	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20240910	12.41	12.44	12.38	12.42	14931	12.289	up	up	correct
MPC.US	Marathon Petroleum Corporation	20240910	163.97	164.9	160.17	163.54	2800505	163.54	down	down	correct
MPLX.US	MPLX LP	20240910	42.7	42.805	42.4	42.75	1282383	42.75	up	up	correct
MPV.US	Barings Participation Investors	20240910	16.15	16.38	16.05	16.26	10500	16.26	up	up	correct
MPW.US	Medical Properties Trust Inc	20240910	4.95	4.96	4.67	4.8	11023290	4.8	down	up	incorrect
MPX.US	Marine Products Corporation	20240910	9.09	9.1399	8.96	9.04	49944	9.04	down	down	correct
MQT.US	BlackRock MuniYield Quality Fund II Inc	20240910	10.65	10.73	10.65	10.73	19107	10.6307	up	up	correct
MQY.US	BlackRock MuniYield Quality Fund Inc	20240910	12.78	12.85	12.7501	12.85	124460	12.7362	up	up	correct
MRC.US	MRC Global Inc	20240910	11.85	11.85	11.56	11.67	307898	11.67	down	up	incorrect
MRK.US	Merck & Co. Inc	20240910	115.21	116.09	113.33	115.33	12734500	114.5635	up	up	correct
MRO.US	Marathon Oil Corporation	20240910	26.65	26.67	26.04	26.22	7016208	26.22	down	down	correct
MS.US	PL	20240910	23.31	23.4598	23.2	23.4598	40434	23.1643	up	up	correct
MSA.US	MSA Safety Incorporated	20240910	170.3	172.415	169.54	171.86	133811	171.86	up	up	correct
MSB.US	Mesabi Trust	20240910	16.82	16.82	16.55	16.76	33862	16.4945	down	down	correct
MSC.US	Studio City International Holdings Limited	20240910	6.41	6.41	6.06	6.06	3249	6.06	down	down	correct
MSCI.US	MSCI Inc	20240910	560.15	565.27	555.275	562.35	404999	562.35	up	up	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20240910	7.7	7.74	7.7	7.72	43759	7.511	up	down	incorrect
MSI.US	Motorola Solutions Inc	20240910	439.01	442.44	437.56	438.1	761700	437.1238	down	up	incorrect
MSM.US	MSC Industrial Direct Co. Inc	20240910	78.95	79.12	78.1	78.18	508085	78.18	down	up	incorrect
MT.US	ArcelorMittal	20240910	22.02	22.02	21.6	21.75	2089107	21.75	down	down	correct
MTB.US	M&T Bank Corporation	20240910	169.15	169.15	163.6	167.15	813605	167.15	down	up	incorrect
MTD.US	Mettler	20240910	1382.66	1401.92	1371.37	1394.09	101089	1394.09	up	down	incorrect
MTDR.US	Matador Resources Company	20240910	50.17	50.22	48.83	49.21	1795013	49.21	down	down	correct
MTG.US	MGIC Investment Corporation	20240910	24.92	25.11	24.71	25.07	1543124	25.07	up	up	correct
MTH.US	Meritage Homes Corporation	20240910	190.92	191.75	187.85	190.65	245630	189.9476	down	down	correct
MTN.US	Vail Resorts Inc	20240910	180.59	181.365	176.59	179.1	385818	176.8087	down	down	correct
MTR.US	Mesa Royalty Trust	20240910	6.21	6.21	5.87	5.9421	6821	5.9383	down	down	correct
MTRN.US	Materion Corporation	20240910	101.74	102.52	100.64	102.28	74511	102.28	up	up	correct
MTW.US	The Manitowoc Company Inc	20240910	8.97	9.13	8.94	9.09	217190	9.09	up	down	incorrect
MTX.US	Minerals Technologies Inc	20240910	71.86	72.54	71.54	72.02	74894	72.02	up	up	correct
MTZ.US	MasTec Inc	20240910	101.43	103.2	100.08	102.78	608453	102.78	up	up	correct
MUA.US	BlackRock MuniAssets Fund Inc	20240910	12.22	12.25	12.02	12.25	73609	12.1412	up	up	correct
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20240910	11.4	11.4	11.36	11.39	107929	11.2894	down	down	correct
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20240910	10.57	10.58	10.51	10.55	90373	10.4556	down	down	correct
MUFG.US	Mitsubishi UFJ Financial Group Inc	20240910	10.2	10.21	10.01	10.12	2284491	10.12	down	down	correct
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20240910	12.5	12.515	12.475	12.5	543759	12.3907
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20240910	12.08	12.08	12.03	12.05	106121	11.9466	down	down	correct
MUR.US	Murphy Oil Corporation	20240910	34.52	34.52	33.35	33.97	2796682	33.97	down	down	correct
MUSA.US	Murphy USA Inc	20240910	509.7	525.89	509.47	521.6	196272	521.6	up	up	correct
MUX.US	McEwen Mining Inc	20240910	8.45	8.45	8.16	8.4	338000	8.4	down	down	correct
MVF.US	BlackRock MuniVest Fund Inc	20240910	7.49	7.5	7.46	7.49	204232	7.4247
MVO.US	MV Oil Trust	20240910	9.13	9.13	9.01	9.02	29648	8.7223	down	down	correct
MVT.US	BlackRock MuniVest Fund II Inc	20240910	11.38	11.49	11.36	11.49	73002	11.3847	up	down	incorrect
MWA.US	Mueller Water Products Inc	20240910	19.51	19.615	19.4	19.57	990652	19.57	up	up	correct
MX.US	Magnachip Semiconductor Corporation	20240910	4.38	4.3884	4.25	4.36	170314	4.36	down	down	correct
MXE.US	Mexico Equity & Income Fund Inc	20240910	8.68	8.69	8.6101	8.645	5236	8.645	down	down	correct
MXF.US	The Mexico Fund Inc	20240910	14.49	14.6	14.27	14.35	68155	14.136	down	down	correct
MXL.US	MaxLinear Inc	20240910	13.39	13.59	13.06	13.45	776962	13.45	up	down	incorrect
MYD.US	BlackRock MuniYield Fund Inc	20240910	11.34	11.39	11.3	11.39	83583	11.2842	up	up	correct
MYE.US	Myers Industries Inc	20240910	13.72	13.72	13.25	13.36	230259	13.2262	down	down	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20240910	11.67	11.735	11.6001	11.73	254563	11.6196	up	down	incorrect
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20240910	10.56	10.61	10.545	10.57	135737	10.476	up	up	correct
MYTE.US	MYT Netherlands Parent B.V	20240910	3.85	3.8699	3.72	3.74	3218	3.74	down	up	incorrect
NAC.US	Nuveen California Quality Municipal Income Fund	20240910	11.9	11.9	11.865	11.9	446716	11.7526
NAD.US	Nuveen Quality Municipal Income Fund	20240910	12.1	12.1399	12.1	12.12	1084429	11.9709	up	up	correct
NAN.US	Nuveen New York Quality Municipal Income Fund	20240910	11.54	11.56	11.49	11.56	114241	11.4182	up	up	correct
NAPA.US	The Duckhorn Portfolio Inc	20240910	6.11	6.11	5.69	5.72	1854036	5.72	down	down	correct
NAT.US	Nordic American Tankers Limited	20240910	3.56	3.565	3.49	3.53	2364956	3.4139	down	down	correct
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20240910	11.81	11.91	11.8	11.87	31995	11.7256	up	up	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20240910	17.29	17.3	17.14	17.14	170687	16.9418	down	down	correct
NBHC.US	National Bank Holdings Corporation	20240910	41.35	41.63	40.515	41.4	210681	41.4	up	up	correct
NBR.US	Nabors Industries Ltd	20240910	67.94	67.94	63.71	65.96	475870	65.96	down	up	incorrect
NBXG.US	Neuberger Berman Next Generation Connectivity Fund Inc	20240910	11.88	11.957	11.81	11.84	220700	11.6533	down	down	correct
NC.US	NACCO Industries Inc	20240910	25.95	26	25.19	25.62	20798	25.62	down	down	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20240910	9.11	9.12	9.067	9.12	31660	9.0624	up	up	correct
NCLH.US	Norwegian Cruise Line Holdings Ltd	20240910	17.55	17.81	16.72	17.77	13627710	17.77	up	down	incorrect
NCV.US	PA	20240910	22.56	22.8	22.56	22.8	2251	22.4492	up	up	correct
NCZ.US	PA	20240910	21.7968	21.95	21.7968	21.93	10996	21.5855	up	up	correct
NDMO.US	Nuveen Dynamic Municipal Opportunities Fund	20240910	10.95	10.98	10.93	10.96	160500	10.8386	up	up	correct
NDP.US	Tortoise Energy Independence Fund Inc	20240910	36.2	36.24	36.08	36.23	1700	36.23	up	up	correct
NE.US	Noble Corporation	20240910	34.59	34.89	33.75	34.19	2916232	33.6983	down	down	correct
NEA.US	Nuveen AMT	20240910	11.73	11.75	11.72	11.73	1706172	11.5862
NEM.US	Newmont Corporation	20240910	50.74	51.34	50.38	51.3	5547609	51.3	up	up	correct
NEP.US	NextEra Energy Partners LP	20240910	24.12	24.63	24.03	24.62	833375	24.62	up	down	incorrect
NET.US	Cloudflare Inc	20240910	76.65	77.21	74.88	76.81	1603392	76.81	up	up	correct
NEU.US	NewMarket Corporation	20240910	580.94	580.94	563.44	568.47	38755	565.9195	down	down	correct
NEXA.US	Nexa Resources S.A	20240910	6.04	6.11	6.04	6.06	13824	6.06	up	up	correct
NFG.US	National Fuel Gas Company	20240910	59.53	60.61	59.45	60.49	372900	59.976	up	up	correct
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20240910	12.88	12.925	12.86	12.89	138238	12.5887	up	up	correct
NGG.US	National Grid plc	20240910	69.11	69.3325	68.88	69.14	417622	69.14	up	up	correct
NGL.US	PC	20240910	23.69	23.69	22.92	22.9497	87035	22.1895	down	down	correct
NGS.US	Natural Gas Services Group Inc	20240910	18.6	19.03	18.48	19.01	48500	19.01	up	up	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20240910	26.33	26.9393	26.06	26.9	55156	26.9	up	up	correct
NGVT.US	Ingevity Corporation	20240910	33.85	34.26	32.9	32.91	291681	32.91	down	down	correct
NHI.US	National Health Investors Inc	20240910	82.72	83.93	82.72	83.6	235995	82.7047	up	up	correct
NIE.US	AllianzGI Equity & Convertible Income Fund	20240910	22.46	22.51	22.278	22.42	63569	21.9264	down	down	correct
NIM.US	Nuveen Select Maturities Municipal Fund	20240910	9.32	9.33	9.3	9.32	44848	9.2642
NINE.US	Nine Energy Service Inc	20240910	1.1	1.1	1.04	1.06	398903	1.06	down	down	correct
NIO.US	NIO Inc	20240910	5.43	5.5	5.32	5.48	58595031	5.48	up	up	correct
NJR.US	New Jersey Resources Corporation	20240910	46.37	46.96	46.18	46.94	307153	46.4966	up	up	correct
NKE.US	NIKE Inc	20240910	79.56	79.56	77.55	78.09	9748356	78.09	down	down	correct
NKX.US	Nuveen California AMT	20240910	13.87	13.96	13.81	13.895	93062	13.7412	up	up	correct
NL.US	NL Industries Inc	20240910	6.34	6.5	6.32	6.49	21431	6.49	up	up	correct
NLY.US	PI	20240910	25.5899	25.6	25.515	25.58	19200	25.58	down	down	correct
NMAI.US	Nuveen Multi	20240910	13.33	13.409	13.26	13.26	91000	12.8475	down	down	correct
NMCO.US	Nuveen Municipal Credit Opportunities Fund	20240910	11.9	11.9	11.765	11.87	147300	11.7336	down	down	correct
NMG.US	Nouveau Monde Graphite Inc	20240910	1.4	1.43	1.35	1.42	24911	1.42	up	down	incorrect
NMI.US	Nuveen Municipal Income Fund Inc	20240910	10.19	10.23	10.151	10.21	15222	10.1336	up	up	correct
NMM.US	Navios Maritime Partners L.P	20240910	52	52	50.76	51.25	138184	51.25	down	down	correct
NMR.US	Nomura Holdings Inc	20240910	5.47	5.475	5.36	5.42	2248783	5.42	down	down	correct
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20240910	13.0091	13.18	13.0091	13.18	4197	13.0342	up	up	correct
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20240910	11.42	11.455	11.4	11.455	30880	11.3148	up	up	correct
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20240910	11.65	11.775	11.6201	11.75	310093	11.6187	up	up	correct
NNI.US	Nelnet Inc	20240910	110.1	110.36	108.935	109.83	46392	109.83	down	down	correct
NNN.US	National Retail Properties Inc	20240910	48.86	48.98	48.32	48.63	983879	48.63	down	down	correct
NOV.US	NOV Inc	20240910	16.2	16.32	15.74	15.87	5305618	15.7956	down	down	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20240910	8.51	8.54	8.48	8.51	67768	8.4504
NOA.US	North American Construction Group Ltd	20240910	18.14	18.2299	17.66	17.89	70157	17.89	down	up	incorrect
NOAH.US	Noah Holdings Limited	20240910	8.42	8.5	8.24	8.43	111225	8.43	up	up	correct
NOC.US	Northrop Grumman Corporation	20240910	525.52	527.01	519.32	519.97	561552	519.97	down	up	incorrect
NOK.US	Nokia Corporation	20240910	4.225	4.24	4.17	4.19	23479308	4.1616	down	down	correct
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20240910	10.75	10.77	10.7259	10.7259	9459	10.5939	down	down	correct
NOMD.US	Nomad Foods Limited	20240910	19.25	19.58	19	19.06	760267	19.06	down	up	incorrect
NOVA.US	Sunnova Energy International Inc	20240910	10.41	10.64	10.12	10.56	2453600	10.56	up	up	correct
NOW.US	ServiceNow Inc	20240910	860.71	866.4499	847.49	860.15	883931	860.15	down	down	correct
NPCT.US	Nuveen Core Plus Impact Fund	20240910	11.58	11.64	11.58	11.59	134100	11.3555	up	up	correct
NPK.US	National Presto Industries Inc	20240910	74.35	74.87	73.17	74.26	24742	74.26	down	down	correct
NPO.US	EnPro Industries Inc	20240910	147.01	147.01	143.66	145.64	72059	145.64	down	down	correct
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20240910	12.47	12.5	12.36	12.4	52018	12.2594	down	down	correct
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20240910	12.78	12.78	12.6554	12.66	48021	12.5036	down	down	correct
NR.US	Newpark Resources Inc	20240910	7.18	7.195	6.985	7.11	702145	7.11	down	up	incorrect
NREF.US	PA	20240910	22.41	22.89	22.39	22.89	7846	22.3883	up	up	correct
NRG.US	NRG Energy Inc	20240910	78.3	78.45	77.38	77.94	1239438	77.94	down	up	incorrect
NRK.US	Nuveen New York AMT	20240910	11.15	11.16	11.1	11.15	202029	11.0133
NRP.US	Natural Resource Partners L.P	20240910	85.46	85.46	82.64	83.14	39722	83.14	down	down	correct
NRT.US	North European Oil Royalty Trust	20240910	5.14	5.2	5.1002	5.18	24682	5.18	up	up	correct
NRUC.US	National Rural Utilities Cooperative Finance Corp	20240910	25.25	25.44	25.17	25.32	16400	25.32	up	down	incorrect
NSA.US	PA	20240910	23.4802	23.49	23.28	23.4	4434	23.0244	down	down	correct
NSC.US	Norfolk Southern Corporation	20240910	257.61	258.65	254.26	257.37	1112365	257.37	down	down	correct
NSP.US	Insperity Inc	20240910	86.77	88.095	86.61	87.11	190286	87.11	up	down	incorrect
NTB.US	The Bank of N.T. Butterfield & Son Limited	20240910	36.72	36.84	36.205	36.78	108866	36.78	up	up	correct
NTG.US	Tortoise Midstream Energy Fund Inc	20240910	45.2	45.2	44.82	45	10582	45	down	down	correct
NTR.US	Nutrien Ltd	20240910	45.53	45.93	44.645	45.25	3695654	44.7478	down	down	correct
NTST.US	NETSTREIT Corp	20240910	16.93	17.195	16.81	17.16	1108335	17.16	up	up	correct
NTZ.US	Natuzzi S.p.A	20240910	4.055	4.18	3.9	4.15	2834	4.15	up	down	incorrect
NUE.US	Nucor Corporation	20240910	141.25	141.27	138.03	139.61	1094952	139.1094	down	down	correct
NUS.US	Nu Skin Enterprises Inc	20240910	7.26	7.36	6.72	7.06	1526468	7.06	down	up	incorrect
NUV.US	Nuveen Municipal Value Fund Inc	20240910	9	9.01	8.97	8.97	395168	8.9088	down	down	correct
NUW.US	Nuveen AMT	20240910	14.18	14.2285	14.1639	14.18	14626	14.088
NVG.US	Nuveen AMT	20240910	13.21	13.22	13.17	13.2	525445	13.0446	down	down	correct
NVGS.US	Navigator Holdings Ltd	20240910	15.48	15.48	14.92	15.05	258280	15.05	down	down	correct
NVR.US	NVR Inc	20240910	9202.3604	9202.3604	9085	9112.8896	13700	9112.8896	down	down	correct
NVRO.US	Nevro Corp	20240910	4.84	4.91	4.67	4.84	652441	4.84
NVS.US	Novartis AG	20240910	117.04	117.12	116.0645	116.99	954969	116.99	down	up	incorrect
NVST.US	Envista Holdings Corporation	20240910	16.96	17.35	16.74	17.24	1725189	17.24	up	down	incorrect
NVT.US	nVent Electric plc	20240910	62.37	62.83	61.0003	62.19	1983558	62.0347	down	down	correct
NWG.US	NatWest Group plc	20240910	8.78	8.78	8.545	8.67	2595733	8.67	down	down	correct
NWN.US	Northwest Natural Holding Company	20240910	39.09	39.53	38.99	39.5	144500	39.5	up	down	incorrect
NX.US	Quanex Building Products Corporation	20240910	27.02	27.03	25.615	26.17	916215	26.0939	down	up	incorrect
NXC.US	Nuveen California Select Tax	20240910	14.07	14.07	13.98	14.03	18840	13.9383	down	down	correct
NXDT.US	P	20240910	14.61	14.72	14.49	14.625	4359	14.625	up	down	incorrect
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20240910	12.95	13	12.95	12.97	98141	12.8143	up	up	correct
NXN.US	Nuveen New York Select Tax	20240910	12.08	12.08	12.01	12.06	1563	11.9765	down	down	correct
NXRT.US	NexPoint Residential Trust Inc	20240910	44.86	45.94	44.82	45.89	100687	45.4238	up	up	correct
NXP.US	Nuveen Select Tax	20240910	15.08	15.08	14.915	15.02	100972	14.916	down	down	correct
NXU.US	Novus Capital Corporation II	20240910	0.238	0.238	0.209	0.224	286900	0.224	down	up	incorrect
NYC.US	New York City REIT Inc	20240910	8.85	9.3499	8.615	8.615	4213	8.615	down	down	correct
NYCB.US	PU	20240910	36.15	36.15	35.325	35.82	56149	35.82	down	down	correct
NYT.US	The New York Times Company	20240910	52.71	52.945	52.51	52.69	634476	52.5653	down	down	correct
NZF.US	Nuveen Municipal Credit Income Fund	20240910	12.88	12.93	12.86	12.92	1628966	12.7624	up	down	incorrect
O.US	Realty Income Corporation	20240910	63.01	63.1	62.58	62.81	2556000	62.549	down	up	incorrect
OAK.US	PB	20240910	22.69	22.9	22.67	22.68	10829	22.68	down	down	correct
OC.US	Owens Corning	20240910	157.9	158.56	155.37	157.76	635058	157.255	down	down	correct
OCFT.US	OneConnect Financial Technology Co. Ltd	20240910	1.01	1.01	0.961	0.9959	60073	0.9959	down	up	incorrect
ODC.US	Oil	20240910	64.92	66.37	64.26	66.34	32236	66.34	up	up	correct
OEC.US	Orion Engineered Carbons S.A	20240910	16.23	16.51	16.08	16.09	645564	16.09	down	down	correct
OFG.US	OFG Bancorp	20240910	43.74	43.88	42.34	43.23	227619	42.9866	down	down	correct
OGE.US	OGE Energy Corp	20240910	39.97	40.35	39.89	40	622402	39.5852	up	up	correct
OGN.US	Organon & Co	20240910	20.15	20.22	19.845	20.09	1284237	20.09	down	down	correct
OGS.US	ONE Gas Inc	20240910	68.87	70.13	68.66	69.99	296208	69.99	up	down	incorrect
OHI.US	Omega Healthcare Investors Inc	20240910	40	40.37	39.99	40.28	1413709	40.28	up	up	correct
OI.US	O	20240910	12.16	12.16	11.85	12.04	1277457	12.04	down	down	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20240910	6.49	6.5	6.44	6.5	94339	6.4448	up	up	correct
OII.US	Oceaneering International Inc	20240910	23.42	23.42	22.29	22.41	681153	22.41	down	down	correct
OIS.US	Oil States International Inc	20240910	4.63	4.68	4.42	4.48	829264	4.48	down	down	correct
OKE.US	ONEOK Inc	20240910	92.07	92.89	90.39	91.72	3441375	91.72	down	down	correct
OLN.US	Olin Corporation	20240910	41.31	41.5	40.32	40.38	1139370	40.38	down	down	correct
OLO.US	Olo Inc	20240910	4.89	4.95	4.7	4.74	529891	4.74	down	down	correct
OLP.US	One Liberty Properties Inc	20240910	26.65	27.08	26.65	27.01	59765	26.5784	up	up	correct
OMC.US	Omnicom Group Inc	20240910	99.05	99.9499	98.57	99.53	941884	98.8594	up	up	correct
OMF.US	OneMain Holdings Inc	20240910	43.54	44.09	41.7	43.27	2970493	43.27	down	down	correct
OMI.US	Owens & Minor Inc	20240910	14.43	14.61	14.13	14.42	776015	14.42	down	down	correct
ONON.US	On Holding AG	20240910	44.5	45.41	44.13	45.26	4024998	45.26	up	up	correct
ONTF.US	ON24 Inc	20240910	5.88	5.92	5.71	5.92	121766	5.92	up	down	incorrect
ONTO.US	Onto Innovation Inc	20240910	180.41	183.05	179.13	182.53	383748	182.53	up	up	correct
OOMA.US	Ooma Inc	20240910	10.7	11.0799	10.6147	10.98	206927	10.98	up	up	correct
OPY.US	Oppenheimer Holdings Inc	20240910	50.87	50.87	49.86	50.11	18545	50.11	down	up	incorrect
OR.US	Osisko Gold Royalties Ltd	20240910	16.82	17.21	16.77	17.2	538636	17.1552	up	up	correct
ORA.US	Ormat Technologies Inc	20240910	72.04	72.69	71.65	72.56	209096	72.56	up	down	incorrect
ORAN.US	Orange S.A	20240910	11.89	11.935	11.8401	11.9	319872	11.9	up	up	correct
ORC.US	Orchid Island Capital Inc	20240910	8.21	8.25	8.16	8.19	1475477	8.0709	down	down	correct
ORCL.US	Oracle Corporation	20240910	154.23	160.52	153.12	155.89	37374207	155.5403	up	up	correct
ORI.US	Old Republic International Corporation	20240910	35.13	35.29	34.745	34.92	1362453	34.92	down	down	correct
ORN.US	Orion Group Holdings Inc	20240910	6.38	6.45	6.09	6.35	221179	6.35	down	down	correct
OSCR.US	Oscar Health Inc	20240910	18	18.3	16.89	17.42	2643097	17.42	down	down	correct
OSK.US	Oshkosh Corporation	20240910	97.97	98.34	96.665	97.62	350329	97.62	down	down	correct
OUT.US	Outfront Media Inc. (REIT)	20240910	15.94	16.34	15.84	16.29	1618259	16.29	up	down	incorrect
OVV.US	Ovintiv Inc	20240910	40.24	40.3	38.325	38.62	3287313	38.3212	down	down	correct
OXM.US	Oxford Industries Inc	20240910	82.49	83.79	81.37	83.37	439450	82.6688	up	up	correct
OXY.US	Occidental Petroleum Corporation	20240910	52.29	52.31	50.85	51.39	13685540	51.39	down	down	correct
OZ.US	Belpointe PREP LLC Unit	20240910	66.5	67.5	66.5	67	17300	67	up	up	correct
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20240910	169.21	169.24	166.7575	167.88	89913	167.88	down	down	correct
PACK.US	Ranpak Holdings Corp	20240910	6.2	6.315	6.08	6.29	253972	6.29	up	up	correct
PAG.US	Penske Automotive Group Inc	20240910	156.14	156.14	145.035	149.77	429722	149.77	down	down	correct
PAGS.US	PagSeguro Digital Ltd	20240910	9.15	9.27	9.01	9.12	5605954	9.12	down	down	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20240910	12.66	12.79	12.6	12.75	51394	12.6467	up	down	incorrect
PAM.US	Pampa Energía S.A	20240910	57.77	57.84	55.89	57.23	279245	57.23	down	down	correct
PAR.US	PAR Technology Corporation	20240910	52.73	53.87	52.41	53.57	244208	53.57	up	up	correct
PARR.US	Par Pacific Holdings Inc	20240910	18.72	19.3	18.31	19.19	994970	19.19	up	down	incorrect
PATH.US	UiPath Inc	20240910	12.26	12.31	11.9	12.03	10084810	12.03	down	down	correct
PAY.US	Paymentus Holdings Inc	20240910	20.63	21.11	20.48	21.08	147722	21.08	up	down	incorrect
PAYC.US	Paycom Software Inc	20240910	164.65	167.68	161.74	167.62	744471	167.62	up	up	correct
PB.US	Prosperity Bancshares Inc	20240910	72.45	72.7	71.06	72.12	346159	71.5549	down	down	correct
PBA.US	Pembina Pipeline Corporation	20240910	40.88	40.94	40.15	40.6	1225349	40.101	down	down	correct
PCM.US	PCM Fund Inc	20240910	7.92	7.96	7.88	7.945	47760	7.7881	up	up	correct
PBF.US	PBF Energy Inc	20240910	32.26	32.425	31.57	32.33	3222408	32.33	up	up	correct
PBH.US	Prestige Consumer Healthcare Inc	20240910	72.99	73.055	71.62	72.11	175318	72.11	down	down	correct
PBI.US	PB	20240910	19.7	19.91	19.65	19.89	34108	19.89	up	up	correct
PBR.US	A	20240910	13.47	13.53	13.06	13.16	6488500	13.16	down	down	correct
PBT.US	Permian Basin Royalty Trust	20240910	11.06	11.08	10.96	11.03	83371	10.983	down	up	incorrect
PCF.US	High Income Securities Fund	20240910	6.72	6.77	6.7	6.74	192919	6.6171	up	up	correct
PCG.US	PG&E Corporation	20240910	19.85	20.03	19.26	19.65	23545900	19.6401	down	down	correct
PCK.US	PIMCO California Municipal Income Fund II	20240910	6.04	6.08	6.02	6.07	151224	6.0268	up	down	incorrect
PCN.US	PIMCO Corporate & Income Strategy Fund	20240910	13.72	13.82	13.72	13.79	230357	13.5692	up	up	correct
PCOR.US	Procore Technologies Inc	20240910	54.72	54.86	52.92	53.23	2191016	53.23	down	down	correct
PCQ.US	PIMCO California Municipal Income Fund	20240910	9.8	9.85	9.73	9.85	42806	9.779	up	up	correct
PD.US	PagerDuty Inc	20240910	17.78	17.785	17.34	17.69	782287	17.69	down	down	correct
PDI.US	PIMCO Dynamic Income Fund	20240910	19.43	19.43	19.38	19.38	1646047	18.9573	down	down	correct
PDM.US	Piedmont Office Realty Trust Inc	20240910	9.49	9.55	9.385	9.54	418580	9.54	up	up	correct
PDO.US	Pimco Dynamic Income Opportunities Fund	20240910	13.95	13.95	13.89	13.91	436187	13.6574	down	down	correct
PDS.US	Precision Drilling Corporation	20240910	65.41	65.41	61.24	62.48	82318	62.48	down	down	correct
PDT.US	John Hancock Premium Dividend Fund	20240910	12.99	13.09	12.96	13.04	86358	12.8786	up	up	correct
PEB.US	PG	20240910	21.79	21.84	21.75	21.84	1909	21.4515	up	up	correct
PEG.US	Public Service Enterprise Group Incorporated	20240910	80.63	81.06	80.085	80.65	1936447	80.65	up	up	correct
PEN.US	Penumbra Inc	20240910	194.78	207.81	194.78	204.12	445925	204.12	up	up	correct
PEO.US	Adams Natural Resources Fund Inc	20240910	22.33	22.33	21.94	22.01	85600	22.01	down	down	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20240910	11.72	11.88	11.72	11.77	22624	11.6527	up	down	incorrect
PFE.US	Pfizer Inc	20240910	29.42	29.755	29.19	29.74	32378820	29.74	up	up	correct
PFGC.US	Performance Food Group Company	20240910	71.56	71.94	70.68	71.29	573798	71.29	down	up	incorrect
PFH.US	CABCO Trust for JC Penney Debentures	20240910	20.65	20.75	20.5	20.71	29389	20.71	up	up	correct
PFL.US	PIMCO Income Strategy Fund	20240910	8.49	8.5	8.48	8.49	123976	8.3301
PFN.US	PIMCO Income Strategy Fund II	20240910	7.45	7.47	7.425	7.45	210042	7.3096
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20240910	9.13	9.2	9.13	9.17	45632	9.0749	up	up	correct
PFS.US	Provident Financial Services Inc	20240910	18.11	18.11	17.65	18.05	817365	18.05	down	down	correct
PFSI.US	PennyMac Financial Services Inc	20240910	107.53	109.03	106.55	107.52	256994	107.52	down	down	correct
PG.US	The Procter & Gamble Company	20240910	175.91	177.94	175.91	177.79	6396300	176.7513	up	up	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20240910	8.01	8.0546	7.93	7.96	34985	7.8258	down	down	correct
PGR.US	The Progressive Corporation	20240910	252.58	254.73	249	249.13	1997351	249.0321	down	down	correct
PGRE.US	Paramount Group Inc	20240910	4.84	4.87	4.755	4.82	603954	4.82	down	up	incorrect
PGZ.US	Principal Real Estate Income Fund	20240910	11.1	11.1336	11.0771	11.1	25492	10.8915
PH.US	Parker	20240910	584.03	585.6	576	581.1	438172	581.1	down	down	correct
PHD.US	Pioneer Floating Rate Fund Inc	20240910	9.9	9.92	9.87	9.8944	31563	9.7113	down	down	correct
PHG.US	Koninklijke Philips N.V	20240910	29.65	29.77	29.4101	29.72	640786	29.72	up	up	correct
PHI.US	PLDT Inc	20240910	26.2	26.2	25.84	25.92	22940	25.92	down	down	correct
PHK.US	PIMCO High Income Fund	20240910	4.94	4.95	4.93	4.94	562120	4.8465
PHM.US	PulteGroup Inc	20240910	132.55	132.98	130.37	132.7	1678300	132.5105	up	up	correct
PHR.US	Phreesia Inc	20240910	23.85	23.85	22.94	23.63	368112	23.63	down	down	correct
PHT.US	Pioneer High Income Fund Inc	20240910	7.89	7.9007	7.83	7.84	87439	7.7322	down	down	correct
PHX.US	PHX Minerals Inc	20240910	3.35	3.3642	3.34	3.35	56373	3.35
PII.US	Polaris Inc	20240910	78.67	78.835	77.34	78.29	386156	78.29	down	down	correct
PIM.US	Putnam Master Intermediate Income Trust	20240910	3.36	3.42	3.34	3.37	125776	3.3261	up	down	incorrect
PINE.US	Alpine Income Property Trust Inc	20240910	18.69	18.825	18.66	18.7	70700	18.4185	up	up	correct
PINS.US	Pinterest Inc	20240910	29.49	29.62	28.9	29.12	4669342	29.12	down	down	correct
PIPR.US	Piper Sandler Companies	20240910	262.69	262.995	255.05	258.74	132227	258.74	down	down	correct
PJT.US	PJT Partners Inc	20240910	119.36	119.555	116.88	118.79	201416	118.79	down	up	incorrect
PK.US	Park Hotels & Resorts Inc	20240910	14.06	14.15	13.63	13.78	3575106	13.5474	down	down	correct
PKE.US	Park Aerospace Corp	20240910	13.145	13.46	13.145	13.21	113754	13.0833	up	up	correct
PKG.US	Packaging Corporation of America	20240910	204.55	205.44	203.24	205.04	422293	203.8211	up	up	correct
PKX.US	POSCO	20240910	61.47	61.47	60.65	61.17	91942	61.17	down	down	correct
PLD.US	Prologis Inc	20240910	131.18	132.57	130.45	132.4	3029827	131.4221	up	up	correct
PLNT.US	Planet Fitness Inc	20240910	80.82	81.14	80.07	80.97	1063047	80.97	up	up	correct
PLOW.US	Douglas Dynamics Inc	20240910	26.73	26.95	26.47	26.88	75278	26.5923	up	up	correct
PLTR.US	Palantir Technologies Inc	20240910	34.81	35.2	33.71	34.76	91721000	34.76	down	down	correct
PLYM.US	Plymouth Industrial REIT Inc	20240910	22.86	23.16	22.86	22.98	392117	22.7385	up	up	correct
PM.US	Philip Morris International Inc	20240910	127.36	127.91	125.63	126.75	4922075	125.3439	down	down	correct
PMF.US	PIMCO Municipal Income Fund	20240910	9.55	9.59	9.53	9.59	51374	9.5089	up	down	incorrect
PML.US	PIMCO Municipal Income Fund II	20240910	8.92	8.97	8.88	8.95	202498	8.8735	up	up	correct
PMM.US	Putnam Managed Municipal Income Trust	20240910	6.34	6.38	6.34	6.38	69744	6.3323	up	up	correct
PMO.US	Putnam Municipal Opportunities Trust	20240910	10.55	10.575	10.54	10.545	51630	10.4756	down	up	incorrect
PMT.US	PB	20240910	24.33	24.49	24.33	24.44	12725	24.44	up	up	correct
PMX.US	PIMCO Municipal Income Fund III	20240910	8.05	8.09	8.02	8.07	75283	8.0054	up	up	correct
PNC.US	The PNC Financial Services Group Inc	20240910	183.35	183.57	175.95	178.78	2628519	177.2928	down	down	correct
PNF.US	PIMCO New York Municipal Income Fund	20240910	8.02	8.06	8.02	8.04	26577	7.9749	up	down	incorrect
PNI.US	PIMCO New York Municipal Income Fund II	20240910	7.74	7.76	7.73	7.76	20998	7.7011	up	up	correct
PNM.US	PNM Resources Inc	20240910	40.91	41.62	40.91	41.34	421170	41.34	up	up	correct
PNR.US	Pentair plc	20240910	86.81	87.34	86.145	87.29	758974	87.0878	up	up	correct
PNW.US	Pinnacle West Capital Corporation	20240910	89.51	90.49	89.2	89.67	644448	89.67	up	up	correct
POR.US	Portland General Electric Company	20240910	48.27	48.48	47.89	48.29	599706	47.7877	up	up	correct
POST.US	Post Holdings Inc	20240910	116.55	117.27	114.99	115.26	768464	115.26	down	down	correct
PPG.US	PPG Industries Inc	20240910	126.35	126.42	124.69	125.89	939812	125.89	down	up	incorrect
PPL.US	PPL Corporation	20240910	32.22	32.48	32.01	32.16	4727143	32.16	down	up	incorrect
PPT.US	Putnam Premier Income Trust	20240910	3.69	3.71	3.69	3.7	54166	3.648	up	down	incorrect
PRA.US	ProAssurance Corporation	20240910	12.94	13.06	12.67	12.89	186523	12.89	down	down	correct
PRE.US	PJ	20240910	17.9	17.9	17.52	17.65	8634	17.65	down	down	correct
PRG.US	PROG Holdings Inc	20240910	46.19	46.2	43.65	44.37	610700	44.37	down	up	incorrect
PRGO.US	Perrigo Company plc	20240910	26.51	27.29	26.38	27.15	982149	27.15	up	up	correct
PRI.US	Primerica Inc	20240910	255.44	257.07	251.7	252.98	118134	252.98	down	down	correct
PRIF.US	PI	20240910	23.085	23.13	23.085	23.13	315	22.7524	up	up	correct
PRLB.US	Proto Labs Inc	20240910	28.32	29.85	28.32	29.36	284077	29.36	up	up	correct
PRMW.US	Primo Water Corporation	20240910	23.58	23.66	23.22	23.34	751120	23.34	down	down	correct
PRO.US	PROS Holdings Inc	20240910	17.42	17.57	17.06	17.1	641248	17.1	down	down	correct
PRS.US	Prudential Financial Inc	20240910	25.07	25.1688	25.04	25.16	17530	25.16	up	up	correct
PRT.US	PermRock Royalty Trust	20240910	3.9	3.9212	3.81	3.82	39894	3.7917	down	down	correct
PRU.US	Prudential Financial Inc	20240910	115.23	115.23	112.76	114.68	1278045	114.68	down	down	correct
PSA.US	PN	20240910	18.4	18.59	18.4	18.54	13835	18.301	up	down	incorrect
PSEC.US	PA	20240910	18.915	19.22	18.62	19.22	9870	18.9129	up	up	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20240910	20.42	20.51	20.33	20.38	19703	20.259	down	up	incorrect
PSFE.US	WT	20240910	0.0214	0.0243	0.0211	0.0243	2711	0.0243	up	up	correct
PSN.US	Parsons Corporation	20240910	96.53	96.85	94.74	95.31	870235	95.31	down	down	correct
PSO.US	Pearson plc	20240910	13.64	13.74	13.6117	13.73	341506	13.73	up	up	correct
PSTG.US	Pure Storage Inc	20240910	46.4	47.01	46.01	46.71	2671943	46.71	up	up	correct
PSTL.US	Postal Realty Trust Inc	20240910	14.51	14.725	14.425	14.71	51071	14.71	up	up	correct
PSX.US	Phillips 66	20240910	127.67	127.77	125.14	126.88	4468959	126.88	down	up	incorrect
PTA.US	Cohen & Steers Tax	20240910	20.29	20.34	20.15	20.29	79500	20.1611
PTY.US	PIMCO Corporate & Income Opportunity Fund	20240910	14.31	14.32	14.28	14.3	569191	14.0655	down	down	correct
PUMP.US	ProPetro Holding Corp	20240910	7.24	7.245	7.08	7.16	1150341	7.16	down	down	correct
PVH.US	PVH Corp	20240910	95.21	95.505	91.57	92.99	598538	92.99	down	down	correct
PVL.US	Permianville Royalty Trust	20240910	1.62	1.6286	1.5	1.51	244726	1.497	down	down	correct
PWR.US	Quanta Services Inc	20240910	250.41	251.41	246.9092	250.03	682718	249.9545	down	down	correct
PWSC.US	PowerSchool Holdings Inc	20240910	22.74	22.76	22.73	22.74	455381	22.74
PYN.US	PIMCO New York Municipal Income Fund III	20240910	6.2	6.2	6.11	6.13	10909	6.0817	down	up	incorrect
PYT.US	PPLUS Trust Series GSC	20240910	23	23	23	23	0	23
PZC.US	PIMCO California Municipal Income Fund III	20240910	7.37	7.41	7.36	7.41	42117	7.3518	up	up	correct
QD.US	Qudian Inc	20240910	1.77	1.85	1.77	1.84	466041	1.84	up	up	correct
QGEN.US	QIAGEN N.V	20240910	45.5	45.91	45.32	45.9	1142053	45.9	up	up	correct
QSR.US	Restaurant Brands International Inc	20240910	68.12	68.12	66.305	66.55	1309658	66.0069	down	down	correct
QTWO.US	Q2 Holdings Inc	20240910	73.09	73.09	70.41	71.53	264067	71.53	down	down	correct
QVCC.US	QVCC	20240910	12.38	12.6	12.37	12.51	21400	12.51	up	down	incorrect
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20240910	12.6	12.69	12.5	12.6	8870	12.6
R.US	Ryder System Inc	20240910	133.82	133.82	129.29	131.96	314735	131.96	down	up	incorrect
RA.US	Brookfield Real Assets Income Fund Inc	20240910	13.35	13.39	13.31	13.36	214773	13.2443	up	up	correct
RACE.US	Ferrari N.V	20240910	471.3	471.57	462.45	467.08	319107	467.08	down	down	correct
RAMP.US	LiveRamp Holdings Inc	20240910	24.37	24.52	24.11	24.31	710673	24.31	down	down	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20240910	83.35	84.1	82.83	84.05	365522	84.05	up	up	correct
RBC.US	Regal Beloit Corporation	20240910	285.49	285.68	281.2	282.98	50424	282.98	down	down	correct
RBLX.US	Roblox Corporation	20240910	43.83	44.9	43.645	44.9	4463806	44.9	up	up	correct
RBOT.US	WT	20240910	0.05	0.05	0.05	0.05	782	0.05
RC.US	PE	20240910	19.24	19.25	19.19	19.23	8862	18.8316	down	down	correct
RCB.US	Ready Capital Corporation	20240910	24.18	24.22	24.1	24.22	2455	23.838	up	up	correct
RCFA.US	UN	20240910	11.66	11.66	11.66	11.66	0	11.66
RCI.US	Rogers Communications Inc	20240910	40.93	40.93	40	40.29	894513	40.29	down	down	correct
RCL.US	Royal Caribbean Group	20240910	160.31	160.52	154.08	158.3	2146695	157.9309	down	down	correct
RCS.US	PIMCO Strategic Income Fund Inc	20240910	7.14	7.35	7.11	7.29	193432	7.1947	up	up	correct
RCUS.US	Arcus Biosciences Inc	20240910	16.33	16.78	16.03	16.68	303009	16.68	up	up	correct
RDN.US	Radian Group Inc	20240910	34.83	34.99	34.4	34.76	569600	34.76	down	down	correct
RDW.US	Redwire Corp	20240910	5.96	5.97	5.7002	5.88	197129	5.88	down	down	correct
RDY.US	Dr. Reddy's Laboratories Limited	20240910	79.86	79.86	78.81	78.89	181134	78.89	down	down	correct
RELX.US	RELX PLC	20240910	47.04	47.27	46.855	47.23	392270	47.23	up	up	correct
RERE.US	AiHuiShou International Co. Ltd.	20240910	2.35	2.475	2.34	2.44	418259	2.44	up	up	correct
RES.US	RPC Inc	20240910	6	6.02	5.87	5.99	1862900	5.99	down	up	incorrect
REVG.US	REV Group Inc	20240910	26.58	26.8	25.715	26	876420	25.9512	down	down	correct
REX.US	REX American Resources Corporation	20240910	42.2	42.72	41.62	42.51	100121	42.51	up	up	correct
REXR.US	PC	20240910	22.15	22.29	22.15	22.29	1720	21.9409	up	up	correct
REZI.US	Resideo Technologies Inc	20240910	18.02	18.165	17.8	17.98	620730	17.98	down	up	incorrect
RF.US	PE	20240910	18.77	18.93	18.711	18.9299	27777	18.9299	up	down	incorrect
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20240910	13.32	13.39	13.13	13.31	46391	13.2273	down	up	incorrect
RFL.US	Rafael Holdings Inc	20240910	1.52	1.5499	1.49	1.5	23525	1.5	down	down	correct
RFM.US	RiverNorth Flexible Municipal Income Fund Inc	20240910	15.91	15.99	15.91	15.99	12000	15.8044	up	up	correct
RFMZ.US	RiverNorth Flexible Municipal Income Fund II Inc	20240910	14.28	14.32	14.24	14.3	21000	14.1299	up	up	correct
RGA.US	Reinsurance Group of America Incorporated	20240910	212.53	212.55	208.12	209.54	210700	209.54	down	down	correct
RGR.US	Sturm Ruger & Company Inc	20240910	40.64	40.88	40.31	40.86	133369	40.86	up	up	correct
RGS.US	Regis Corporation	20240910	20.75	20.99	19.7309	20.11	51869	20.11	down	down	correct
RGT.US	Royce Global Value Trust Inc	20240910	11.14	11.22	10.95	11.16	12600	11.16	up	up	correct
RHI.US	Robert Half International Inc	20240910	61.95	62.6	61.51	62.53	789751	62.53	up	down	incorrect
RHP.US	Ryman Hospitality Properties Inc	20240910	99.39	99.79	97.88	99.57	248496	98.5686	up	down	incorrect
RIG.US	Transocean Ltd	20240910	4.15	4.17	3.85	3.92	31781029	3.92	down	down	correct
RIO.US	Rio Tinto Group	20240910	59.82	59.82	59.4006	59.77	2092216	59.77	down	down	correct
RIV.US	RiverNorth Opportunities Fund Inc	20240910	12.48	12.528	12.39	12.47	37989	12.2174	down	up	incorrect
RJF.US	Raymond James Financial Inc	20240910	117.01	117.25	114.8	116.31	860057	115.8826	down	down	correct
RKT.US	Rocket Companies Inc	20240910	19.24	19.24	18.68	18.86	2833087	18.86	down	down	correct
RL.US	Ralph Lauren Corporation	20240910	173.34	173.34	169.93	172.7	665055	171.979	down	down	correct
RLI.US	RLI Corp	20240910	154.37	155.04	151.535	152.42	125249	152.42	down	up	incorrect
RLJ.US	PA	20240910	26.08	26.2	25.91	26.2	30912	25.7202	up	up	correct
RLX.US	RLX Technology Inc	20240910	1.68	1.725	1.68	1.7	2036926	1.7	up	up	correct
RM.US	Regional Management Corp	20240910	31.47	31.5	30.78	31.35	14437	31.35	down	down	correct
RMD.US	ResMed Inc	20240910	247.64	253.23	246.94	252.86	801395	252.86	up	up	correct
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20240910	15.895	15.95	15.87	15.9	29987	15.712	up	down	incorrect
RMM.US	Rivernorth Managed Duration Municipal Income Fund Inc	20240910	15.78	15.88	15.77	15.81	30000	15.6284	up	up	correct
RMPL.US	P	20240910	25.1	25.11	25.095	25.095	2401	25.095	down	up	incorrect
RMT.US	Royce Micro	20240910	9.19	9.22	9.105	9.2	50688	9.0233	up	up	correct
RNG.US	RingCentral Inc	20240910	27.73	27.95	27.24	27.75	1664278	27.75	up	up	correct
RNGR.US	Ranger Energy Services Inc	20240910	11.78	11.78	11.4	11.69	33168	11.69	down	down	correct
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20240910	23.55	23.98	23.53	23.88	107935	23.7406	up	up	correct
RNR.US	PG	20240910	18.41	18.48	18.3	18.44	20741	18.44	up	up	correct
ROG.US	Rogers Corporation	20240910	97.62	98.395	96.86	97.9	135000	97.9	up	down	incorrect
ROK.US	Rockwell Automation Inc	20240910	260.5	262.27	257.05	261.99	552808	261.99	up	up	correct
ROL.US	Rollins Inc	20240910	49.71	51.15	49.71	51.13	1301319	51.13	up	up	correct
ROP.US	Roper Technologies Inc	20240910	556.54	556.54	548	552.33	314353	551.5598	down	down	correct
RPM.US	RPM International Inc	20240910	117.55	120.18	117.37	119.13	787137	118.6751	up	up	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20240910	13.84	13.92	13.79	13.9	294525	13.8187	up	up	correct
RRC.US	Range Resources Corporation	20240910	28.02	28.15	27.55	28.11	1819750	28.0324	up	up	correct
RRX.US	Regal Beloit Corporation	20240910	148.81	149.08	145.26	147.52	281539	147.2145	down	down	correct
RS.US	Reliance Steel & Aluminum Co	20240910	272.73	273.28	268.61	271.23	335781	271.23	down	down	correct
RSF.US	RiverNorth Specialty Finance Corp	20240910	15.33	15.33	15.28	15.32	8400	15.044	down	up	incorrect
RSG.US	Republic Services Inc	20240910	205.81	207.105	204.64	206.31	704801	205.7155	up	up	correct
RSI.US	Rush Street Interactive Inc	20240910	9.39	9.44	9.26	9.35	804785	9.35	down	down	correct
RSKD.US	Riskified Ltd.	20240910	4.77	4.795	4.522	4.65	1174368	4.65	down	down	correct
RTX.US	Raytheon Technologies Corporation	20240910	121.51	121.71	119.91	120.3	3806717	120.3	down	down	correct
RVLV.US	Revolve Group Inc	20240910	21.51	22.35	20.745	21.87	1391696	21.87	up	up	correct
RVT.US	Royce Value Trust Inc	20240910	14.75	14.8189	14.51	14.71	274210	14.4349	down	up	incorrect
RWT.US	Redwood Trust Inc	20240910	7.42	7.47	7.36	7.46	380006	7.3001	up	up	correct
RYAM.US	Rayonier Advanced Materials Inc	20240910	7.35	7.47	7.18	7.41	587094	7.41	up	up	correct
RYAN.US	RYAN SPECIALTY GROUP HOLDINGS INC.	20240910	63.94	64.227	62.76	63.9	772098	63.9	down	up	incorrect
RYI.US	Ryerson Holding Corporation	20240910	17.93	18.07	17.57	17.88	384264	17.88	down	up	incorrect
RYN.US	Rayonier Inc	20240910	30.34	31.05	30.1506	30.84	409514	30.5656	up	up	correct
S.US	SentinelOne Inc.	20240910	21.9	21.97	21.4	21.64	3122546	21.64	down	down	correct
SA.US	Seabridge Gold Inc	20240910	16.02	16.56	15.965	16.55	342482	16.55	up	down	incorrect
SACH.US	PA	20240910	21.55	21.55	21.11	21.18	10503	20.6965	down	down	correct
SAFE.US	Safehold Inc	20240910	24.64	25.36	24.64	25.3	375501	25.1298	up	down	incorrect
SAH.US	Sonic Automotive Inc	20240910	58.67	58.67	52.64	54.08	329735	53.7816	down	down	correct
SAIC.US	Science Applications International Corporation	20240910	134.67	135.19	133.72	134.95	237799	134.6002	up	up	correct
SAM.US	The Boston Beer Company Inc	20240910	274.85	274.85	268.2201	270.22	145873	270.22	down	down	correct
SAN.US	Banco Santander S.A	20240910	4.77	4.77	4.65	4.7	3469823	4.7	down	down	correct
SAND.US	Sandstorm Gold Ltd	20240910	5.5	5.65	5.465	5.64	2039857	5.6261	up	up	correct
SAP.US	SAP SE	20240910	213.395	214.56	210.805	213.92	1422087	213.92	up	up	correct
SAR.US	Saratoga Investment Corp	20240910	24.44	24.44	23.75	23.87	150888	23.13	down	down	correct
SAVE.US	Spirit Airlines Inc	20240910	2.47	2.49	2.41	2.48	1888911	2.48	up	up	correct
SB.US	PD	20240910	25.6	25.65	25.6	25.6	1660	25.1035
SBBA.US	SBBA	20240910	25.4	25.41	25.37	25.37	6000	24.9339	down	up	incorrect
SBH.US	Sally Beauty Holdings Inc	20240910	11.71	11.8	11.405	11.77	1150334	11.77	up	up	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20240910	8.17	8.2	8.145	8.155	65394	8.0714	down	down	correct
SBR.US	Sabine Royalty Trust	20240910	60.04	60.6	59.65	59.71	51516	58.8849	down	up	incorrect
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20240910	17.02	17.235	17	17.11	1328918	17.11	up	down	incorrect
SBSW.US	Sibanye Stillwater Limited	20240910	3.4	3.4	3.08	3.18	16201710	3.18	down	down	correct
SCCO.US	Southern Copper Corporation	20240910	94.88	95.23	93.43	94.35	1243679	94.35	down	down	correct
SCD.US	LMP Capital and Income Fund Inc	20240910	16.44	16.4955	15.9287	16.22	30420	16.0096	down	down	correct
SCE.US	PL	20240910	20.76	20.8825	20.7	20.8825	27677	20.5725	up	up	correct
SCHW.US	PJ	20240910	21.9	21.93	21.77	21.89	37681	21.89	down	down	correct
SCI.US	Service Corporation International	20240910	79.2	79.32	78.8	79.15	571674	78.8532	down	down	correct
SCL.US	Stepan Company	20240910	72.06	72.06	70.68	71.93	69501	71.93	down	down	correct
SCM.US	Stellus Capital Investment Corporation	20240910	13.66	13.66	13.565	13.61	85130	13.4776	down	down	correct
SCS.US	Steelcase Inc	20240910	13.14	13.18	12.97	13.18	292869	13.0805	up	up	correct
SD.US	SandRidge Energy Inc	20240910	12.04	12.04	11.763	11.91	397151	11.91	down	down	correct
SDHY.US	PGIM Short Duration High Yield Opportunities Fund	20240910	16.14	16.18	16.125	16.145	74500	15.9333	up	down	incorrect
SDRL.US	Seadrill Limited	20240910	37.64	37.8	36.2	36.76	2680684	36.76	down	down	correct
SE.US	Sea Limited	20240910	77.17	77.6	76.44	77.48	2528022	77.48	up	up	correct
SEDA.US	UN	20240910	11.35	11.8	11.35	11.8	854	11.8	up	up	correct
SEE.US	Sealed Air Corporation	20240910	33.35	33.42	32.76	33.03	1130164	32.831	down	up	incorrect
SEM.US	Select Medical Holdings Corporation	20240910	33.71	33.79	33.3	33.63	418635	33.63	down	down	correct
SEMR.US	SEMrush Holdings Inc	20240910	13.38	13.455	13.23	13.43	228432	13.43	up	up	correct
SF.US	PD	20240910	20.19	20.19	19.8865	20.19	30436	20.19
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20240910	23.48	23.6499	23.4	23.46	8696	23.1357	down	down	correct
SFL.US	SFL Corporation Ltd	20240910	11.33	11.35	10.905	10.98	1589692	10.71	down	down	correct
SG.US	Sweetgreen Inc.	20240910	29.05	30.38	27.75	30.34	4015327	30.34	up	up	correct
SGU.US	Star Group L.P	20240910	11.7	12.42	11.405	12.23	71923	12.0501	up	up	correct
SHAK.US	Shake Shack Inc	20240910	95.54	97.33	94.275	97.04	901755	97.04	up	up	correct
SHG.US	Shinhan Financial Group Co. Ltd	20240910	42.44	42.44	41.47	41.86	83897	41.86	down	up	incorrect
SHO.US	PH	20240910	22.02	22.037	21.99	21.99	2522	21.6253	down	up	incorrect
SHOP.US	Shopify Inc	20240910	68.79	68.9	66.95	68.17	4530328	68.17	down	down	correct
SHPW.US	Shapeways Holdings Inc.	20240910	0	0	0	0	0	0
SHW.US	The Sherwin	20240910	365.61	372.34	364.17	371.85	1480878	371.85	up	up	correct
SID.US	Companhia Siderúrgica Nacional	20240910	2.07	2.08	1.99	2.02	1995300	2.02	down	down	correct
SIG.US	Signet Jewelers Limited	20240910	76.39	77.05	75.17	76.26	897870	76.0218	down	down	correct
SII.US	Sprott Inc	20240910	39.11	39.55	38.51	39.46	90742	39.46	up	up	correct
SITC.US	PA	20240910	23.53	23.61	23.35	23.4	4142	23.0162	down	down	correct
SITE.US	SiteOne Landscape Supply Inc	20240910	135.31	135.31	131.9	133.09	359275	133.09	down	down	correct
SJM.US	The J. M. Smucker Company	20240910	120.28	121.1	118.42	118.97	856900	118.97	down	down	correct
SJT.US	San Juan Basin Royalty Trust	20240910	3.22	3.37	3.215	3.31	287609	3.31	up	down	incorrect
SJW.US	SJW Group	20240910	59.26	60.44	59.26	60.22	146707	60.22	up	up	correct
SKIL.US	Skillsoft Corp	20240910	15	15	12.18	12.54	120552	12.54	down	down	correct
SKM.US	SK Telecom Co.Ltd	20240910	23.53	23.58	23.45	23.5	402955	23.5	down	down	correct
SKT.US	Tanger Factory Outlet Centers Inc	20240910	30.75	31.09	30.25	30.62	723559	30.62	down	down	correct
SKX.US	Skechers U.S.A. Inc	20240910	65.83	66.06	63.93	64.86	1864027	64.86	down	down	correct
SKY.US	Skyline Champion Corporation	20240910	87.71	88.53	86.88	87.02	421672	87.02	down	down	correct
SLB.US	Schlumberger Limited	20240910	40.48	40.48	39.12	39.59	10782668	39.59	down	down	correct
SLF.US	Sun Life Financial Inc	20240910	54.96	55.08	54.41	55.04	683800	55.04	up	up	correct
SLG.US	PI	20240910	23.18	23.37	22.84	23.33	31482	22.946	up	up	correct
SLQT.US	SelectQuote Inc	20240910	3.28	3.48	3.23	3.45	885558	3.45	up	up	correct
SM.US	SM Energy Company	20240910	39.52	39.82	38.28	38.86	1724274	38.678	down	up	incorrect
SMAR.US	Smartsheet Inc	20240910	52.5	52.565	50.75	51.21	903111	51.21	down	down	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20240910	12.74	12.76	12.515	12.66	1164588	12.66	down	down	correct
SMG.US	The Scotts Miracle	20240910	67.4	68.01	66.81	67	518021	67	down	down	correct
SMHI.US	SEACOR Marine Holdings Inc	20240910	9.83	9.83	9.14	9.14	255600	9.14	down	down	correct
SMLP.US	Summit Midstream Partners LP	20240910	37.78	38.21	37.09	37.56	55402	37.56	down	down	correct
SMP.US	Standard Motor Products Inc	20240910	31.76	31.76	30.73	31.45	121468	31.45	down	down	correct
SMRT.US	SmartRent Inc	20240910	1.61	1.7099	1.61	1.66	2513216	1.66	up	up	correct
SMWB.US	Similarweb Ltd	20240910	8.98	9.42	8.98	9.42	410550	9.42	up	up	correct
SNA.US	Snap	20240910	277.44	278.6	273.62	275.74	246109	275.74	down	up	incorrect
SNAP.US	Snap Inc	20240910	8.55	8.67	8.32	8.64	22445461	8.64	up	up	correct
SNDR.US	Schneider National Inc	20240910	27.17	27.3	26.78	27.13	564148	27.0351	down	down	correct
SNN.US	Smith & Nephew plc	20240910	31.55	31.665	31.39	31.64	224517	31.3375	up	up	correct
SNOW.US	Snowflake Inc.	20240910	109.96	110.76	108.13	110.27	3380125	110.27	up	up	correct
SNV.US	PE	20240910	25.77	25.8	25.68	25.77	62852	25.245
SNX.US	TD SYNNEX	20240910	110.71	110.71	108.62	110.19	501597	109.8217	down	up	incorrect
SO.US	The Southern Company	20240910	89.5	90.1974	89.3401	89.64	4104508	89.64	up	up	correct
SOI.US	Solaris Oilfield Infrastructure Inc	20240910	11.35	11.49	11.15	11.42	269444	11.42	up	up	correct
SOJC.US	The Southern Company JR 2017B NT 77	20240910	24.65	24.77	24.65	24.7605	18225	24.7605	up	up	correct
SOJD.US	SOJD	20240910	23.85	23.97	23.74	23.94	40911	23.6161	up	up	correct
SOJE.US	SOJE	20240910	21.27	21.5	21.16	21.45	36100	21.1893	up	up	correct
SOL.US	ReneSola Ltd	20240910	2.09	2.31	2.0802	2.29	489017	2.29	up	up	correct
SON.US	Sonoco Products Company	20240910	54.54	54.88	54.195	54.24	518961	54.24	down	down	correct
SONX.US	Sonendo Inc.	20240910	0.064	0.064	0.0632	0.0632	515	12.636	down	down	correct
SONY.US	Sony Group Corporation	20240910	92	93.39	91.74	92.98	3474070	18.596	up	up	correct
SOR.US	Source Capital Inc	20240910	43.8	43.8	43.54	43.64	12119	43.2297	down	down	correct
SOS.US	SOS Limited	20240910	0.5003	0.5582	0.5	0.525	169644	0.525	up	down	incorrect
SPAQ.US	SPARTAN Acquisition CORP. III	20240910	98.7	98.7	98.7	98.7	100	98.7
SPB.US	Spectrum Brands Holdings Inc	20240910	90.03	90.64	88.96	89.8	251234	89.8	down	down	correct
SPCE.US	Virgin Galactic Holdings Inc	20240910	5.95	5.98	5.75	5.92	675494	5.92	down	down	correct
SPE.US	Special Opportunities Fund Inc	20240910	13.79	13.79	13.6026	13.735	23649	13.5508	down	up	incorrect
SPG.US	PJ	20240910	62.95	62.95	62.95	62.95	335	61.912
SPGI.US	S&P Global Inc	20240910	517.7	520.98	513.66	519.95	972239	519.95	up	up	correct
SPH.US	Suburban Propane Partners L.P	20240910	17.67	18.32	17.4	18.02	334840	18.02	up	down	incorrect
SPIR.US	Spire Corporation	20240910	8.12	8.42	7.93	8.19	339966	8.19	up	up	correct
SPLP.US	PA	20240910	23.98	24.07	23.95	24.0645	8327	24.0645	up	up	correct
SPNT.US	PB	20240910	25.3	25.36	25.25	25.31	30457	25.31	up	up	correct
SPOT.US	Spotify Technology S.A	20240910	326.52	328.15	324.16	327	741454	327	up	up	correct
SPR.US	Spirit AeroSystems Holdings Inc	20240910	33.7	33.85	33.045	33.39	1355905	33.39	down	down	correct
SPXC.US	SPX Corporation	20240910	142.81	143.71	140.27	141.86	176588	141.86	down	down	correct
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20240910	16.42	16.48	16.32	16.41	33025	16.1201	down	down	correct
SQ.US	Square Inc	20240910	61.49	61.59	59.2	61.37	7279556	61.37	down	down	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20240910	34.43	34.895	33.94	34.88	771853	34.88	up	down	incorrect
SQNS.US	Sequans Communications S.A	20240910	1.04	1.06	0.98	0.98	133204	2.45	down	down	correct
SQSP.US	Squarespace Inc	20240910	46.25	46.27	46.2	46.23	4672488	46.23	down	down	correct
SR.US	PA	20240910	24.76	24.9	24.68	24.83	14079	24.4687	up	up	correct
SRE.US	Sempra	20240910	83.09	83.82	81.42	82.08	3041700	81.4669	down	down	correct
SREA.US	Sempra Energy	20240910	25.07	25.09	24.95	25.065	40793	24.7043	down	down	correct
SRG.US	PA	20240910	21.74	22	21.74	22	2250	21.5725	up	up	correct
SRI.US	Stoneridge Inc	20240910	12.1	12.18	11.91	12.13	121516	12.13	up	up	correct
SRL.US	Scully Royalty Ltd	20240910	7.66	7.685	7.34	7.34	7946	7.34	down	down	correct
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20240910	42.71	43.28	42.71	43.09	15109	42.2196	up	up	correct
SSD.US	Simpson Manufacturing Co. Inc	20240910	172.34	176.5	170.375	172.61	152892	172.3578	up	up	correct
SSL.US	Sasol Limited	20240910	7	7	6.715	6.8	1190481	6.8	down	down	correct
SSTK.US	Shutterstock Inc	20240910	34.03	34.5	33.19	33.61	452535	33.61	down	down	correct
ST.US	Sensata Technologies Holding plc	20240910	34.85	34.98	34.23	34.51	734963	34.51	down	down	correct
STAG.US	STAG Industrial Inc	20240910	39.73	40.02	39.38	39.7	941698	39.5752	down	up	incorrect
STC.US	Stewart Information Services Corporation	20240910	72.38	72.38	70.51	71.46	126142	70.9899	down	up	incorrect
STE.US	STERIS plc	20240910	245.63	247.32	245.055	247.17	550328	247.17	up	up	correct
STEM.US	Stem Inc	20240910	0.3979	0.411	0.3708	0.38	5288881	0.38	down	up	incorrect
STG.US	Sunlands Technology Group	20240910	5.5	6.66	5.35	5.77	74888	5.77	up	up	correct
STK.US	Columbia Seligman Premium Technology Growth Fund	20240910	30.95	31.35	30.95	31.22	27600	31.22	up	up	correct
STLA.US	Stellantis N.V	20240910	15.11	15.17	14.91	15.14	16087600	15.14	up	up	correct
STM.US	STMicroelectronics N.V	20240910	28.32	28.39	27.445	28.03	6649291	27.9396	down	down	correct
STN.US	Stantec Inc	20240910	77.95	78.05	76.355	76.91	366460	76.7622	down	up	incorrect
STNG.US	Scorpio Tankers Inc	20240910	68.93	68.95	66.06	66.41	1048785	66.41	down	down	correct
STT.US	PG	20240910	24.9	24.99	24.8788	24.99	30571	24.99	up	down	incorrect
STVN.US	Stevanato Group S.p.A.	20240910	20.57	20.6	20	20.11	421692	20.11	down	up	incorrect
STWD.US	Starwood Property Trust Inc	20240910	19.8	19.8	19.51	19.7	2483735	19.2456	down	down	correct
SU.US	Suncor Energy Inc	20240910	37.42	37.46	35.84	36.08	3602110	36.08	down	down	correct
SUI.US	Sun Communities Inc	20240910	140.67	141.83	139.67	141.4	781931	140.4225	up	up	correct
SUM.US	Summit Materials Inc	20240910	35.93	36.275	35.64	36.19	558318	36.19	up	up	correct
SUN.US	Sunoco LP	20240910	52.32	53.06	51.72	52.71	369214	52.71	up	down	incorrect
SUP.US	Superior Industries International Inc	20240910	3.01	3.0789	2.87	2.97	70375	2.97	down	down	correct
SUPV.US	Grupo Supervielle S.A	20240910	7.79	7.83	7.15	7.54	1134730	7.54	down	up	incorrect
SUZ.US	Suzano S.A	20240910	9.82	9.91	9.695	9.75	1213150	9.75	down	down	correct
SWI.US	SolarWinds Corporation	20240910	12.29	12.29	12.08	12.2	335474	12.2	down	down	correct
SWK.US	Stanley Black & Decker Inc	20240910	96.51	96.91	95.07	96.64	948853	96.64	up	up	correct
SWN.US	Southwestern Energy Company	20240910	6.04	6.04	5.8901	6.03	14859820	6.03	down	down	correct
SWX.US	Southwest Gas Holdings Inc	20240910	68.36	70.675	68.285	70.56	289779	70.56	up	up	correct
SWZ.US	The Swiss Helvetia Fund Inc	20240910	8.75	8.78	8.675	8.76	14977	8.6335	up	up	correct
SXC.US	SunCoke Energy Inc	20240910	7.89	7.89	7.66	7.75	1085518	7.75	down	down	correct
SXI.US	Standex International Corporation	20240910	166.73	167.29	165.01	166.45	38110	166.45	down	down	correct
SXT.US	Sensient Technologies Corporation	20240910	73.79	74.405	73.47	74.2	100685	74.2	up	up	correct
SYF.US	PA	20240910	20.5	20.52	20.2	20.4	50383	20.4	down	down	correct
SYK.US	Stryker Corporation	20240910	364.96	365.96	362.78	365.05	921021	364.2394	up	up	correct
SYY.US	Sysco Corporation	20240910	78.48	78.95	78.03	78.5	2783300	77.9742	up	up	correct
T.US	PC	20240910	21.3	21.43	21.1668	21.32	91057	21.0275	up	up	correct
TAC.US	TransAlta Corporation	20240910	9.05	9.12	8.9719	9.12	497823	9.12	up	down	incorrect
TAK.US	Takeda Pharmaceutical Company Limited	20240910	14.85	14.89	14.81	14.89	1027893	14.549	up	up	correct
TAL.US	TAL Education Group	20240910	7.69	7.84	7.55	7.6	2723496	7.6	down	down	correct
TALO.US	Talos Energy Inc	20240910	10.97	11.05	10.495	10.79	2976891	10.79	down	down	correct
TAP.US	A	20240910	58.4	58.4	58.4	58.4	0	58.4
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20240910	24.39	24.6	24.22	24.48	65599	24.1502	up	up	correct
TBC.US	AT&T Inc. 5.625% Global Notes d	20240910	25.15	25.3	25.1448	25.23	41565	24.8828	up	up	correct
TBI.US	TrueBlue Inc	20240910	7.2	7.52	7.09	7.44	227069	7.44	up	up	correct
TCI.US	Transcontinental Realty Investors Inc	20240910	28.75	28.75	28.1	28.74	2178	28.74	down	down	correct
TCS.US	The Container Store Group Inc	20240910	10.45	10.45	9.01	9.92	31195	9.92	down	down	correct
TD.US	The Toronto	20240910	61.75	61.75	60.58	61.07	1489505	60.3568	down	down	correct
TDC.US	Teradata Corporation	20240910	27.51	27.705	27.38	27.58	575224	27.58	up	up	correct
TDF.US	Templeton Dragon Fund Inc	20240910	7.63	7.63	7.58	7.6	17800	7.6	down	down	correct
TDG.US	TransDigm Group Incorporated	20240910	1310.4	1315.145	1295.51	1310.75	126168	1241.4759	up	up	correct
TDOC.US	Teladoc Health Inc	20240910	7.22	7.2984	7.084	7.25	3196638	7.25	up	up	correct
TDS.US	PU	20240910	21.35	21.35	21.02	21.09	35537	20.6846	down	down	correct
TDW.US	Tidewater Inc	20240910	73.18	73.18	67.74	69.32	1776548	69.32	down	down	correct
TDY.US	Teledyne Technologies Incorporated	20240910	425.3	429.62	422.91	427.71	175601	427.71	up	up	correct
TEAF.US	Tortoise Essential Assets Income Term Fund	20240910	12.7	12.78	12.7	12.72	41721	12.5436	up	up	correct
TECK.US	Teck Resources Limited	20240910	44.02	44.51	43.48	44.25	2483458	43.8099	up	up	correct
TEF.US	Telefónica S.A	20240910	4.64	4.65	4.6	4.62	445485	4.62	down	down	correct
TEI.US	Templeton Emerging Markets Income Fund	20240910	5.62	5.6392	5.58	5.62	112244	5.5288
TEL.US	TE Connectivity Ltd	20240910	144.65	145.38	143.62	144	1849540	144	down	down	correct
TEN.US	Tenneco Inc	20240910	23.44	23.44	22.69	22.97	312809	22.97	down	down	correct
TEO.US	Telecom Argentina S.A	20240910	7.84	7.8686	7.44	7.7	95058	7.7	down	up	incorrect
TEVA.US	Teva Pharmaceutical Industries Limited	20240910	17.88	17.99	17.01	17.52	9158623	17.52	down	down	correct
TEX.US	Terex Corporation	20240910	50.61	51.03	49.58	49.91	656058	49.91	down	up	incorrect
TFC.US	PI	20240910	23.87	25.35	23.71	23.89	11705	23.89	up	down	incorrect
TFII.US	TFI International Inc	20240910	140.17	140.17	136.56	138.33	304179	137.9286	down	down	correct
TFSA.US	TFSA	20240910	23.74	23.74	23.74	23.74	100	23.3072
TFX.US	Teleflex Incorporated	20240910	245.33	247.5	244.21	246.8	275932	246.8	up	up	correct
TG.US	Tredegar Corporation	20240910	6.13	6.13	5.98	6.05	44096	6.05	down	down	correct
TGI.US	Triumph Group Inc	20240910	13.21	13.21	12.52	12.82	846382	12.82	down	up	incorrect
TGNA.US	TEGNA Inc	20240910	14.03	14.21	13.66	14.19	2234258	14.19	up	down	incorrect
TGS.US	Transportadora de Gas del Sur S.A	20240910	20.76	20.76	19.32	19.83	173416	19.83	down	down	correct
TGT.US	Target Corporation	20240910	150.59	150.775	147.35	148.01	4103181	148.01	down	down	correct
THC.US	Tenet Healthcare Corporation	20240910	153.84	156.34	152.33	154.62	1065105	154.62	up	up	correct
THG.US	The Hanover Insurance Group Inc	20240910	147.78	147.825	144.96	145.93	199635	145.0788	down	down	correct
THO.US	Thor Industries Inc	20240910	100.85	100.85	97.3	98.36	550794	98.36	down	down	correct
THQ.US	Tekla Healthcare Opportunities Fund	20240910	21.64	21.83	21.5708	21.8	113894	21.4445	up	up	correct
THR.US	Thermon Group Holdings Inc	20240910	27.83	27.83	27.01	27.31	110455	27.31	down	down	correct
THS.US	TreeHouse Foods Inc	20240910	41.82	42.17	41.11	41.37	380794	41.37	down	down	correct
THW.US	Tekla World Healthcare Fund	20240910	13.11	13.18	13.1	13.175	38111	12.9414	up	down	incorrect
TISI.US	Team Inc	20240910	16.21	16.95	16.1801	16.95	15325	16.95	up	up	correct
TJX.US	The TJX Companies Inc	20240910	117.45	118.41	116.85	117.83	5160179	117.83	up	up	correct
TK.US	Teekay Corporation	20240910	8.24	8.3	8.035	8.21	696950	8.21	down	down	correct
TKC.US	Turkcell Iletisim Hizmetleri A.S	20240910	7.02	7.15	7.005	7.02	796427	7.02
TKR.US	The Timken Company	20240910	79.06	79.72	78.27	78.91	459439	78.91	down	down	correct
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20240910	19.82	19.82	19.54	19.56	553484	19.56	down	down	correct
TLYS.US	Tilly's Inc	20240910	4.54	4.97	4.54	4.97	83423	4.97	up	up	correct
TM.US	Toyota Motor Corporation	20240910	174.73	175.79	171.6	174.18	479244	174.18	down	down	correct
TME.US	Tencent Music Entertainment Group	20240910	10.16	10.25	9.62	9.65	12925260	9.65	down	down	correct
TMHC.US	Taylor Morrison Home Corporation	20240910	64.49	64.6527	63.2494	64.33	630744	64.33	down	down	correct
TMO.US	Thermo Fisher Scientific Inc	20240910	620.62	627.88	618.25	624.21	1302892	623.8136	up	up	correct
TNC.US	Tennant Company	20240910	91.14	91.14	89.75	90.62	81523	90.62	down	down	correct
TNET.US	TriNet Group Inc	20240910	92.97	94.59	92.73	94.31	206761	94.0669	up	down	incorrect
TNK.US	Teekay Tankers Ltd	20240910	54.11	54.11	52.13	52.85	254832	52.85	down	down	correct
TNL.US	Travel + Leisure Co	20240910	42.35	42.405	40.981	41.32	822334	40.8315	down	down	correct
TOL.US	Toll Brothers Inc	20240910	140.35	141.37	138.27	140.02	1197003	139.804	down	down	correct
TOST.US	Toast Inc.	20240910	23.67	23.785	23.19	23.68	4495100	23.68	up	up	correct
TPB.US	Turning Point Brands Inc	20240910	39.28	39.61	38.95	39.24	53200	39.1701	down	up	incorrect
TPC.US	Tutor Perini Corporation	20240910	22.04	22.58	21.73	22.09	309351	22.09	up	down	incorrect
TPH.US	Tri Pointe Homes Inc	20240910	42.23	42.33	41.29	41.92	745105	41.92	down	down	correct
TPL.US	Texas Pacific Land Corporation	20240910	797.32	797.32	780	787.65	67581	787.65	down	down	correct
TPR.US	Tapestry Inc	20240910	41.05	41.17	40.32	41.17	1998410	41.17	up	up	correct
TPTA.US	TPTA	20240910	18.14	18.25	18.14	18.24	2600	17.86	up	up	correct
TPVG.US	TriplePoint Venture Growth BDC Corp	20240910	7.55	7.55	7.41	7.48	210795	7.1832	down	down	correct
TPX.US	Tempur Sealy International Inc	20240910	48.54	48.885	47.74	48.38	1278112	48.38	down	down	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20240910	18.04	18.1	17.87	18.05	13783	17.8456	up	up	correct
TR.US	Tootsie Roll Industries Inc	20240910	31.44	32.75	31.44	32.45	227510	32.3504	up	up	correct
TRC.US	Tejon Ranch Co	20240910	16.985	17.38	16.93	17.34	36559	17.34	up	down	incorrect
TREX.US	Trex Company Inc	20240910	62.3	63.94	61.49	63.79	1318192	63.79	up	up	correct
TRGP.US	Targa Resources Corp	20240910	144.42	145.2	143.155	144.18	2167542	144.18	down	down	correct
TRI.US	Thomson Reuters Corporation	20240910	169	171.78	168.58	171.45	320532	171.45	up	up	correct
TRN.US	Trinity Industries Inc	20240910	30.59	30.64	30.12	30.61	399459	30.3718	up	down	incorrect
TRNO.US	Terreno Realty Corporation	20240910	68.44	68.76	67.7753	68.55	496170	68.0512	up	up	correct
TROX.US	Tronox Holdings plc	20240910	12.09	12.145	11.65	11.69	974960	11.69	down	down	correct
TRP.US	TC Energy Corporation	20240910	42.8128	42.8765	41.3143	41.7106	3168469	41.029	down	down	correct
TRTN.US	PD	20240910	24.9	24.9	24.61	24.75	17862	24.75	down	down	correct
TRTX.US	PC	20240910	19.22	19.28	19	19.28	23429	18.8896	up	up	correct
TRU.US	TransUnion	20240910	96.99	96.99	94.58	96.24	922001	96.24	down	down	correct
TRV.US	The Travelers Companies Inc	20240910	240.35	242.77	238.5	238.85	1463956	238.85	down	down	correct
TS.US	Tenaris S.A	20240910	28.53	28.54	27.86	28.09	1491563	28.09	down	down	correct
TSE.US	Trinseo S.A	20240910	3.17	3.315	3.04	3.27	356289	3.2647	up	up	correct
TSI.US	TCW Strategic Income Fund Inc	20240910	5.14	5.15	5.09	5.1	34138	5.0405	down	down	correct
TSLX.US	Sixth Street Specialty Lending Inc	20240910	21.1	21.2064	20.93	21.06	237976	20.6073	down	up	incorrect
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20240910	162.89	162.89	157.6931	162.43	11910830	161.8327	down	down	correct
TSN.US	Tyson Foods Inc	20240910	65.78	65.86	63.14	63.18	2414733	63.18	down	down	correct
TSQ.US	Townsquare Media Inc	20240910	9.665	9.74	9.5	9.69	43147	9.5064	up	up	correct
TT.US	Trane Technologies plc	20240910	348.76	349.27	343.27	346.13	1206423	346.13	down	down	correct
TTC.US	The Toro Company	20240910	82.56	83.16	82.28	82.78	724806	82.4361	up	up	correct
TTE.US	TotalEnergies SE	20240910	66.74	66.74	64.8201	65.91	1317477	65.0772	down	down	correct
TTI.US	TETRA Technologies Inc	20240910	2.84	2.86	2.7	2.76	1073552	2.76	down	down	correct
TTP.US	Tortoise Pipeline & Energy Fund Inc	20240910	41.18	41.72	41.17	41.4	4900	41.4	up	up	correct
TU.US	TELUS Corporation	20240910	16.74	16.76	16.49	16.61	1994600	16.61	down	up	incorrect
TUP.US	Tupperware Brands Corporation	20240910	1.15	1.15	1.1	1.13	432121	1.13	down	down	correct
TUYA.US	Tuya Inc	20240910	1.44	1.44	1.36	1.38	820500	1.3211	down	down	correct
TV.US	Grupo Televisa S.A.B	20240910	1.87	1.88	1.81	1.87	789888	1.87
TVC.US	Tennessee Valley Authority PARRS D 2028	20240910	23.075	23.21	22.96	23.11	14349	23.11	up	up	correct
TVE.US	Tennessee Valley Authority PARRS A 2029	20240910	22.52	22.58	22.45	22.48	12400	22.48	down	down	correct
TWI.US	Titan International Inc	20240910	7.78	8.09	7.7	7.95	589693	7.95	up	up	correct
TWLO.US	Twilio Inc	20240910	59.12	59.22	56.85	57.27	1883718	57.27	down	down	correct
TWN.US	The Taiwan Fund Inc	20240910	40.26	42.47	40.26	40.56	23800	40.56	up	down	incorrect
TWO.US	PC	20240910	24.39	24.4	24.32	24.395	12244	23.9519	up	up	correct
TX.US	Ternium S.A	20240910	31.65	31.65	30.77	30.9	196329	30.9	down	down	correct
TXT.US	Textron Inc	20240910	87	87.06	85.6	86.53	732800	86.5101	down	up	incorrect
TY.US	P	20240910	47.5461	47.5461	47.5461	47.5461	0	46.9359
TYG.US	Tortoise Energy Infrastructure Corporation	20240910	35.83	36.08	35.6	35.7	40062	35.7	down	up	incorrect
TYL.US	Tyler Technologies Inc	20240910	592.08	598.93	586.1	595.46	216800	595.46	up	down	incorrect
U.US	Unity Software Inc	20240910	17.31	17.54	16.48	16.75	14942160	16.75	down	down	correct
UA.US	Under Armour Inc	20240910	7.05	7.055	6.4	6.49	7202495	6.49	down	down	correct
UAA.US	Under Armour Inc	20240910	7.32	7.32	6.71	6.81	27032680	6.81	down	down	correct
UAN.US	CVR Partners LP	20240910	66.96	66.96	65.25	65.8	37409	65.8	down	up	incorrect
UBER.US	Uber Technologies Inc	20240910	70	70.46	67.64	68.99	20227240	68.99	down	down	correct
UBS.US	UBS Group AG	20240910	28.9	28.9	28.33	28.63	2268000	28.63	down	down	correct
UDR.US	UDR Inc	20240910	44.72	45.675	44.72	45.59	2476327	45.151	up	up	correct
UE.US	Urban Edge Properties	20240910	20.78	21.12	20.55	20.68	610315	20.5149	down	down	correct
UFI.US	Unifi Inc	20240910	6.66	6.76	6.43	6.58	55133	6.58	down	down	correct
UGI.US	UGI Corporation	20240910	23.92	24.015	23.67	23.84	2668883	23.4678	down	down	correct
UGP.US	Ultrapar Participações S.A	20240910	4.19	4.2	4.03	4.08	765939	4.08	down	down	correct
UHS.US	Universal Health Services Inc	20240910	227.22	229.46	224.48	225.68	555651	225.68	down	down	correct
UHT.US	Universal Health Realty Income Trust	20240910	44.45	44.73	44.11	44.64	37326	43.9401	up	down	incorrect
UI.US	Ubiquiti Inc	20240910	192.26	194.45	190.43	194.27	67273	194.27	up	up	correct
UIS.US	Unisys Corporation	20240910	5.31	5.5	5.27	5.47	314858	5.47	up	down	incorrect
UL.US	Unilever PLC	20240910	65.52	65.6	65.08	65.35	3344678	65.35	down	down	correct
UMC.US	United Microelectronics Corporation	20240910	8.41	8.41	8.195	8.37	10145220	8.37	down	down	correct
UMH.US	PD	20240910	23.76	23.89	23.6	23.85	20211	23.85	up	up	correct
UNF.US	UniFirst Corporation	20240910	180	183.24	179.4	182.84	63488	182.84	up	down	incorrect
UNFI.US	United Natural Foods Inc	20240910	14.55	14.82	14.2	14.32	519373	14.32	down	down	correct
UNH.US	UnitedHealth Group Incorporated	20240910	595.21	604.7992	591.15	599.03	2863494	596.9134	up	up	correct
UNM.US	Unum Group	20240910	54.21	54.61	53.71	54.15	1199191	53.7909	down	down	correct
UNMA.US	Unum Group 6.250% JR NT58	20240910	25.39	25.4	25.3	25.4	3698	25.4	up	up	correct
UNP.US	Union Pacific Corporation	20240910	251.85	252.62	249.62	252.58	1694658	252.58	up	up	correct
UP.US	Wheels Up Experience Inc	20240910	1.93	2.1	1.82	2.07	955430	2.07	up	up	correct
UPS.US	United Parcel Service Inc	20240910	129.43	130.15	128.53	129.83	2590054	129.83	up	up	correct
URI.US	United Rentals Inc	20240910	700.81	704.15	691.01	704.07	511818	704.07	up	down	incorrect
USA.US	Liberty All	20240910	6.87	6.89	6.75	6.78	570000	6.78	down	down	correct
USAC.US	USA Compression Partners LP	20240910	21.8	21.97	21.61	21.92	337539	21.4044	up	down	incorrect
USB.US	PR	20240910	19.04	19.2399	18.99	19.21	32672	18.9723	up	up	correct
USDP.US	USD Partners LP	20240910	0.019	0.019	0.019	0.019	38912	0.019
USFD.US	US Foods Holding Corp	20240910	57.22	57.53	56.47	57.48	2026249	57.48	up	up	correct
USM.US	United States Cellular Corporation	20240910	54.51	54.57	53.805	54.49	164145	54.49	down	down	correct
USNA.US	USANA Health Sciences Inc	20240910	36.1	37.38	36.1	37.37	86676	37.37	up	up	correct
USPH.US	U.S. Physical Therapy Inc	20240910	83.81	84.755	83.1	83.64	54313	83.64	down	down	correct
UTF.US	Cohen & Steers Infrastructure Fund Inc	20240910	25.54	25.82	25.42	25.77	236813	25.6117	up	up	correct
UTI.US	Universal Technical Institute Inc	20240910	16.46	16.69	16.255	16.41	248984	16.41	down	down	correct
UTL.US	Unitil Corporation	20240910	58.42	59.3	58.12	58.62	37544	58.62	up	down	incorrect
UVE.US	Universal Insurance Holdings Inc	20240910	21.49	21.7	21.19	21.19	105026	21.19	down	up	incorrect
UVV.US	Universal Corporation	20240910	51.6	51.93	50.71	51.28	121087	50.4725	down	up	incorrect
UZD.US	UZD	20240910	22.98	23.155	22.9	23.13	36100	23.13	up	up	correct
UZE.US	United States Cellular Preferred 5.500% due 2070	20240910	21.17	21.39	21.16	21.39	42900	21.39	up	up	correct
UZF.US	UZF	20240910	21.3	21.41	21.05	21.41	25500	21.41	up	up	correct
V.US	Visa Inc	20240910	285.93	286.3981	283.57	285.34	5314413	285.34	down	down	correct
VAC.US	Marriott Vacations Worldwide Corporation	20240910	70.35	70.36	67.72	69.44	360235	68.7101	down	up	incorrect
VAL.US	WT	20240910	9.69	9.69	8.51	9.13	11808	9.13	down	down	correct
VALE.US	Vale S.A.	20240910	10.09	10.1	9.845	9.91	29373789	9.91	down	down	correct
VAPO.US	Vapotherm Inc	20240910	2.18	2.18	2.18	2.18	100	2.18
VATE.US	Innovate Corp	20240910	3.78	3.81	3.69	3.79	44131	3.79	up	up	correct
VBF.US	Invesco Bond Fund	20240910	16.79	16.89	16.73	16.78	31434	16.6324	down	down	correct
VCV.US	Invesco California Value Municipal Income Trust	20240910	11.18	11.1803	11.11	11.18	110528	11.0493
VEEV.US	Veeva Systems Inc	20240910	222.7	224	220.9	221.89	1067349	221.89	down	up	incorrect
VEL.US	Velocity Financial Inc	20240910	19.46	19.46	19.165	19.35	45503	19.35	down	down	correct
VET.US	Vermilion Energy Inc	20240910	9.03	9.06	8.72	8.94	2192240	8.8567	down	up	incorrect
VFC.US	V.F. Corporation	20240910	17.75	17.835	17.22	17.62	3469456	17.62	down	down	correct
VGI.US	Virtus Global Multi	20240910	7.99	8.32	7.935	8.0904	107443	7.9317	up	up	correct
VGM.US	Invesco Trust for Investment Grade Municipals	20240910	10.54	10.545	10.5	10.53	159709	10.4015	down	down	correct
VGR.US	Vector Group Ltd	20240910	14.92	14.96	14.9	14.94	1522498	14.94	up	up	correct
VHC.US	VirnetX Holding Corp	20240910	7.1	7.35	7.1	7.3	8063	7.3	up	up	correct
VHI.US	Valhi Inc	20240910	28.93	28.93	27.62	27.9	26978	27.9	down	down	correct
VICI.US	VICI Properties Inc	20240910	33.98	34.17	33.78	34.06	4454800	33.623	up	up	correct
VIPS.US	Vipshop Holdings Limited	20240910	12.84	13.225	12.77	12.97	3672173	12.97	up	up	correct
VIST.US	Vista Oil & Gas S.A.B. de C.V	20240910	47.53	47.7	44.82	45.54	1086233	45.54	down	up	incorrect
VIV.US	Telefônica Brasil S.A	20240910	9.66	9.72	9.585	9.64	647972	9.64	down	down	correct
VKQ.US	Invesco Municipal Trust	20240910	10.28	10.29	10.23	10.28	127489	10.1547
VLN.US	Valens	20240910	1.95	1.975	1.825	1.84	288688	1.84	down	up	incorrect
VLO.US	Valero Energy Corporation	20240910	134.83	136.23	132.27	136.09	3028589	136.09	up	up	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20240910	6.13	6.255	6	6.18	774506	6.18	up	down	incorrect
VLT.US	Invesco High Income Trust II	20240910	11.24	11.3	11.1	11.15	91205	10.9607	down	down	correct
VMC.US	Vulcan Materials Company	20240910	233.73	233.82	231.03	232.95	1076936	232.95	down	down	correct
VMI.US	Valmont Industries Inc	20240910	266.84	268.1737	264.62	267.27	72545	266.7154	up	up	correct
VMO.US	Invesco Municipal Opportunity Trust	20240910	10.2	10.21	10.15	10.21	159091	10.085	up	up	correct
VNCE.US	Vince Holding Corp	20240910	1.89	1.89	1.7806	1.7806	982	1.7806	down	down	correct
VNO.US	PN	20240910	18.08	18.11	18	18.05	17269	17.7256	down	up	incorrect
VNT.US	Vontier Corporation	20240910	32.28	32.445	31.99	32.26	625800	32.26	down	down	correct
VOC.US	VOC Energy Trust	20240910	4.61	4.635	4.48	4.59	72212	4.4414	down	down	correct
VOYA.US	PB	20240910	25.33	25.505	25.33	25.47	11044	25.47	up	up	correct
VPG.US	Vishay Precision Group Inc	20240910	24.11	24.44	23.89	24.34	104800	24.34	up	up	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20240910	11.16	11.2	11.16	11.18	20119	11.0482	up	up	correct
VRT.US	Vertiv Holdings Co	20240910	75.28	76.69	73.67	75.47	4235500	75.4483	up	up	correct
VSH.US	Vishay Intertechnology Inc	20240910	17.73	17.92	17.495	17.78	2355894	17.78	up	up	correct
VST.US	Vistra Corp	20240910	75.41	76.82	74.5	76.08	3392700	75.8999	up	up	correct
VSTO.US	Vista Outdoor Inc	20240910	38.75	38.95	38.35	38.77	714000	38.77	up	up	correct
VTEX.US	VTEX	20240910	6.55	6.7	6.46	6.54	346400	6.54	down	down	correct
VTN.US	Invesco Trust for Investment Grade New York Municipals	20240910	11.48	11.48	11.39	11.42	35589	11.284	down	down	correct
VTOL.US	Bristow Group Inc	20240910	34.45	34.45	33.46	33.82	145600	33.82	down	down	correct
VTR.US	Ventas Inc	20240910	64.33	65.04	63.9	64.97	2393491	64.97	up	up	correct
VVI.US	Viad Corp	20240910	31.48	31.64	30.85	31.63	97400	31.63	up	down	incorrect
VVR.US	Invesco Senior Income Trust	20240910	4.37	4.37	4.3	4.33	222708	4.2406	down	down	correct
VVV.US	Valvoline Inc	20240910	38.95	39.08	38.2	38.86	1391300	38.86	down	down	correct
VZ.US	Verizon Communications Inc	20240910	42.79	43.6899	42.38	43.65	36980411	42.9796	up	up	correct
VZIO.US	VIZIO Holding Corp	20240910	11.19	11.2	11.15	11.17	3573400	11.17	down	up	incorrect
W.US	Wayfair Inc	20240910	43.15	43.57	40.97	43.37	5213100	43.37	up	up	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20240910	163.36	164.6	162.01	163.98	839739	163.98	up	up	correct
WAL.US	P	20240910	20.96	21.1	20.78	20.91	42000	20.91	down	down	correct
WAT.US	Waters Corporation	20240910	331.89	331.89	324.05	328.16	369900	328.16	down	down	correct
WBS.US	PF	20240910	21.255	21.255	21.21	21.23	1435	21.23	down	down	correct
WCC.US	PA	20240910	26.31	26.48	26.31	26.3693	26550	25.7073	up	up	correct
WCN.US	Waste Connections Inc	20240910	184.89	185.47	183.89	184.68	526056	184.68	down	down	correct
WD.US	Walker & Dunlop Inc	20240910	103.64	103.89	102.02	103.41	118300	103.41	down	up	incorrect
WDH.US	Waterdrop Inc	20240910	1.11	1.11	1.01	1.06	158390	1.0432	down	down	correct
WDI.US	Western Asset Diversified Income Fund	20240910	15.3	15.5	15.295	15.46	226000	15.1646	up	down	incorrect
WEA.US	Western Asset Premier Bond Fund	20240910	11.14	11.195	11.07	11.1	42660	10.9603	down	down	correct
WEAV.US	Weave Communications Inc.	20240910	10.67	10.67	10.27	10.31	231400	10.31	down	down	correct
WEC.US	WEC Energy Group Inc	20240910	94.94	96.1536	94.86	95.55	2167463	95.55	up	up	correct
WELL.US	Welltower Inc	20240910	127.88	129.11	126.33	129.02	2506289	129.02	up	up	correct
WES.US	Western Midstream Partners LP	20240910	37.64	38.14	37.45	37.99	1054954	37.99	up	up	correct
WEX.US	WEX Inc	20240910	192.9	193.47	188.14	193.14	325700	193.14	up	up	correct
WF.US	Woori Financial Group Inc	20240910	35.65	35.65	34.55	34.91	39500	34.91	down	down	correct
WFC.US	PZ	20240910	21.54	21.5784	21.41	21.54	111957	21.54
WFG.US	West Fraser Timber Co. Ltd	20240910	87.41	87.94	86.08	87.49	94240	87.1954	up	up	correct
WGO.US	Winnebago Industries Inc	20240910	56	56.16	54.27	55.08	442138	54.74	down	down	correct
WH.US	Wyndham Hotels & Resorts Inc	20240910	77.69	77.84	76.24	76.77	513996	76.3948	down	down	correct
WHD.US	Cactus Inc	20240910	55.83	55.83	53.16	54.63	680600	54.63	down	up	incorrect
WHG.US	Westwood Holdings Group Inc	20240910	12.59	12.85	12.5	12.63	7200	12.63	up	up	correct
WHR.US	Whirlpool Corporation	20240910	97	97.26	95.29	97.19	441894	97.19	up	up	correct
WIA.US	Western Asset Inflation	20240910	8.22	8.27	8.17	8.269	38199	8.1713	up	up	correct
WIT.US	Wipro Limited	20240910	6.27	6.35	6.27	6.33	1759000	6.33	up	down	incorrect
WIW.US	Western Asset Inflation	20240910	8.64	8.68	8.6219	8.675	347212	8.5556	up	up	correct
WK.US	Workiva Inc	20240910	73.41	74.1	70.45	70.92	449630	70.92	down	down	correct
WLK.US	Westlake Chemical Corporation	20240910	137.68	137.96	135.03	135.38	520400	135.38	down	down	correct
WLKP.US	Westlake Chemical Partners LP	20240910	22.11	22.29	21.19	22.08	29000	22.08	down	down	correct
WM.US	Waste Management Inc	20240910	208.95	209.99	206.71	208.25	2150598	207.4986	down	down	correct
WMB.US	The Williams Companies Inc	20240910	44.7	44.96	44.33	44.79	4512300	44.3182	up	up	correct
WMK.US	Weis Markets Inc	20240910	67.14	67.96	67.02	67.77	58695	67.77	up	up	correct
WMS.US	Advanced Drainage Systems Inc	20240910	141.51	141.98	139.56	141.15	283200	141.15	down	down	correct
WMT.US	Walmart Inc	20240910	77.35	78.9	77.28	78.81	17686300	78.81	up	up	correct
WNC.US	Wabash National Corporation	20240910	18.62	18.625	18.3875	18.52	759117	18.439	down	down	correct
WNS.US	WNS (Holdings) Limited	20240910	55.91	57.18	54.2	55.2	411700	55.2	down	down	correct
WOLF.US	Wolfspeed Inc	20240910	7.6	7.68	7.28	7.63	10398100	7.63	up	down	incorrect
WOR.US	Worthington Industries Inc	20240910	42.74	42.855	41.92	42.69	200501	42.5258	down	up	incorrect
WOW.US	WideOpenWest Inc	20240910	5.54	5.54	5.38	5.5	493300	5.5	down	down	correct
WPC.US	W. P. Carey Inc	20240910	61.85	62.46	61.5804	62.37	912987	61.5002	up	up	correct
WPM.US	Wheaton Precious Metals Corp	20240910	58.64	59.44	57.96	59.41	1155800	59.41	up	down	incorrect
WPP.US	WPP plc	20240910	48.57	48.57	48.03	48.34	131265	47.4228	down	up	incorrect
WRB.US	PH	20240910	19.65	19.71	19.49	19.71	4855	19.4549	up	up	correct
WRBY.US	Warby Parker Inc.	20240910	13.8	13.88	13.485	13.88	1567944	13.88	up	up	correct
WSM.US	Williams	20240910	132.53	133.91	129.65	130.33	1300641	129.8083	down	down	correct
WSO.US	B	20240910	455.9	455.9	455.9	455.9	0	453.4133
WSR.US	Whitestone REIT	20240910	13.06	13.06	12.78	12.95	210447	12.9103	down	down	correct
WST.US	West Pharmaceutical Services Inc	20240910	301.54	306.11	298.9486	305.55	304838	305.55	up	up	correct
WTI.US	W&T Offshore Inc	20240910	2.02	2.03	1.95	2.02	1712800	2.02
WTM.US	White Mountains Insurance Group Ltd	20240910	1758.6899	1761.85	1750.29	1757.64	7500	1757.64	down	down	correct
WTRG.US	Essential Utilities Inc	20240910	39.11	39.92	39.01	39.73	1316900	39.73	up	up	correct
WTS.US	Watts Water Technologies Inc	20240910	191.44	191.96	189.88	191.7	114951	191.7	up	up	correct
WTTR.US	Select Energy Services Inc	20240910	10.75	10.76	10.34	10.36	749188	10.36	down	down	correct
WU.US	The Western Union Company	20240910	12.2	12.23	11.79	11.9	4080526	11.6642	down	down	correct
WWW.US	Wolverine World Wide Inc	20240910	14.17	14.23	13.59	13.71	1005324	13.6313	down	down	correct
WY.US	Weyerhaeuser Company	20240910	30.31	30.93	30.14	30.89	3241600	30.89	up	down	incorrect
X.US	United States Steel Corporation	20240910	32.44	32.82	30.32	31.22	10728300	31.22	down	down	correct
XFLT.US	PA	20240910	24.9	24.9	24.8	24.9	3282	24.4978
XHR.US	Xenia Hotels & Resorts Inc	20240910	13.29	13.3	12.935	13.16	512062	13.0551	down	down	correct
XIN.US	Xinyuan Real Estate Co. Ltd	20240910	2.85	2.85	2.72	2.84	3000	2.84	down	down	correct
XOM.US	Exxon Mobil Corporation	20240910	115.1	115.4	110.17	110.82	20913400	110.82	down	up	incorrect
XPEV.US	XPeng Inc	20240910	8.4	8.76	8.4	8.75	9572300	8.75	up	up	correct
XPO.US	XPO Logistics Inc	20240910	101.97	103.23	100.38	101.22	1385700	101.22	down	down	correct
XPOF.US	Xponential Fitness Inc.	20240910	12.96	14.1	12.96	13.89	588700	13.89	up	up	correct
XPRO.US	Frank’s International NV	20240910	18.25	18.25	17.32	17.67	1535300	17.67	down	down	correct
XYF.US	X Financial	20240910	4.61	4.66	4.61	4.65	7394	4.65	up	up	correct
XYL.US	Xylem Inc	20240910	129.5	130.03	128.61	129.82	797200	129.82	up	down	incorrect
YALA.US	Yalla Group Limited	20240910	4.1	4.125	4	4.09	470612	4.09	down	down	correct
YCBD.US	PA	20240910	0.53	0.62	0.52	0.61	4686	0.61	up	up	correct
YELP.US	Yelp Inc	20240910	33.68	33.76	33	33.02	674300	33.02	down	down	correct
YETI.US	YETI Holdings Inc	20240910	36.27	36.41	35.41	36.07	1681400	36.07	down	down	correct
YEXT.US	Yext Inc	20240910	6.4	6.51	6.38	6.4	997600	6.4
YMM.US	Full Truck Alliance Co. Ltd.	20240910	7.12	7.195	7.06	7.1	2347500	7.1	down	down	correct
YOU.US	Clear Secure Inc.	20240910	30.53	31.0129	30.16	30.29	2193201	30.29	down	down	correct
YPF.US	YPF Sociedad Anónima	20240910	23.25	23.25	22.11	22.72	1669600	22.72	down	down	correct
YRD.US	Yiren Digital Ltd	20240910	4.47	4.49	4.37	4.4	79120	4.2304	down	down	correct
YSG.US	Yatsen Holding Limited	20240910	3.48	3.68	3.375	3.53	255000	3.53	up	up	correct
YUM.US	Yum! Brands Inc	20240910	133.07	134.17	132.81	132.89	2174338	132.89	down	down	correct
YUMC.US	Yum China Holdings Inc	20240910	34.09	34.375	33.85	33.99	1894100	33.99	down	down	correct
ZBH.US	Zimmer Biomet Holdings Inc	20240910	104.71	105.31	103.99	105.16	1635417	104.9268	up	up	correct
ZEPP.US	Zepp Health Corporation	20240910	0.84	0.84	0.78	0.7922	25650	3.1688	down	up	incorrect
ZETA.US	Zeta Global Holdings Corp.	20240910	25.76	25.905	24.6	24.98	2698100	24.98	down	up	incorrect
ZH.US	Zhihu Inc	20240910	3.36	3.38	3.29	3.32	92400	3.32	down	down	correct
ZIM.US	ZIM Integrated Shipping Services Ltd	20240910	16.4	16.48	15.9005	16.4	3803064	16.4
ZIP.US	ZipRecruiter Inc	20240910	9.02	9.11	8.81	8.97	500600	8.97	down	down	correct
ZTO.US	ZTO Express (Cayman) Inc	20240910	21.85	22.16	21.6	21.78	2504719	21.78	down	down	correct
ZTR.US	Virtus Total Return Fund Inc	20240910	6.04	6.05	5.99	6.05	297658	5.9501	up	down	incorrect
ZTS.US	Zoetis Inc	20240910	191.73	192.77	187.82	191.36	2675674	191.36	down	down	correct
ZUO.US	Zuora Inc	20240910	8.56	8.63	8.365	8.54	1084000	8.54	down	down	correct
ZVIA.US	Zevia PBC	20240910	0.95	1.08	0.95	1.06	78200	1.06	up	up	correct
ZWS.US	Zurn Water Solutions Corp	20240910	32.1	32.8	31.8	32.72	2163375	32.72	up	up	correct
ZYME.US	Zymeworks Inc	20240910	11.67	12.1	11.64	12.025	595000	12.025	up	up	correct