CollectAI

close-nyse_stocks

2024/10/03

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20241003	145.43	145.98	144.09	144.55	1100049	144.55	down	down	correct
AA.US	Alcoa Corporation	20241003	37.95	38.608	37.755	38.17	4294700	38.0778	up	down	incorrect
AAN.US	Aaron’s Company Inc	20241003	10.08	10.1	10.08	10.09	2775856	10.09	up	up	correct
AAP.US	Advance Auto Parts Inc	20241003	36.9	39.24	36.4	38.89	4860424	38.63	up	up	correct
AAT.US	American Assets Trust Inc	20241003	26.08	26.1439	25.87	26.11	120463	26.11	up	up	correct
AB.US	AllianceBernstein Holding L.P	20241003	34.71	34.9	34.51	34.85	131479	34.85	up	up	correct
ABBV.US	AbbVie Inc	20241003	196.87	197.05	194.74	195.45	3453796	193.8899	down	down	correct
ABEV.US	Ambev S.A	20241003	2.49	2.5	2.46	2.48	49295848	2.48	down	down	correct
ABG.US	Asbury Automotive Group Inc	20241003	225.59	225.59	221.96	223.51	107695	223.51	down	down	correct
ABM.US	ABM Industries Incorporated	20241003	51.04	51.31	50.65	51.18	258253	51.18	up	up	correct
ABR.US	PD	20241003	19.6	19.7	19.55	19.56	17253	19.168	down	up	incorrect
ABT.US	Abbott Laboratories	20241003	113.505	113.51	111.79	112.23	3472202	111.6984	down	down	correct
AC.US	Associated Capital Group Inc	20241003	35.39	35.41	35.14	35.35	3366	33.7096	down	down	correct
ACA.US	Arcosa Inc	20241003	91.08	92.24	90.45	91	154886	90.9519	down	down	correct
ACCO.US	ACCO Brands Corporation	20241003	5.22	5.28	5.19	5.26	401899	5.26	up	down	incorrect
ACI.US	Albertsons Companies Inc	20241003	18.47	18.56	18.355	18.5	4577705	18.3794	up	up	correct
ACM.US	AECOM	20241003	101.44	103.17	100.72	102.57	1123542	102.57	up	up	correct
ACN.US	Accenture plc	20241003	359.55	364.45	359.325	361.24	3646268	359.7756	up	up	correct
ACP.US	PA	20241003	24.28	24.39	24.1849	24.25	4568	24.25	down	down	correct
ACR.US	PD	20241003	23.09	23.19	23.08	23.1532	3762	23.1532	up	up	correct
ACRE.US	Ares Commercial Real Estate Corporation	20241003	6.71	6.795	6.635	6.75	408747	6.75	up	up	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20241003	21.08	21.08	20.93	20.97	47426	20.7953	down	down	correct
ADC.US	P	20241003	21.11	21.62	21.11	21.1252	10778	21.1252	up	down	incorrect
ADCT.US	ADC Therapeutics SA	20241003	3.01	3.09	2.96	3.05	205510	3.05	up	down	incorrect
ADM.US	Archer	20241003	58.58	58.64	57.76	58.47	2167736	58.47	down	up	incorrect
ADNT.US	Adient plc	20241003	21.55	21.85	21.455	21.79	728195	21.79	up	up	correct
ADT.US	ADT Inc	20241003	7.08	7.11	7	7.08	4745220	7.08
ADX.US	Adams Diversified Equity Fund Inc	20241003	21.3	21.38	21.12	21.17	182600	21.17	down	up	incorrect
AEE.US	Ameren Corporation	20241003	87.74	88.11	87.095	88.02	1360062	88.02	up	down	incorrect
AEFC.US	AEFC	20241003	22.52	22.71	22.52	22.62	32800	22.62	up	up	correct
AEG.US	Aegon N.V	20241003	6.13	6.15	6.095	6.14	4007179	6.14	up	up	correct
AEM.US	Agnico Eagle Mines Limited	20241003	80.75	80.8	79.18	79.94	2300720	79.94	down	down	correct
AEO.US	American Eagle Outfitters Inc	20241003	21.92	22.02	21.455	21.65	4693749	21.517	down	down	correct
AER.US	AerCap Holdings N.V	20241003	92.58	92.79	91.5	92.61	1661065	92.61	up	up	correct
AES.US	The AES Corporation	20241003	19.92	20.01	19.1	19.13	8837139	19.13	down	down	correct
AEVA.US	WT	20241003	0.035	0.0397	0.035	0.035	16700	0.035
AFB.US	AllianceBernstein National Municipal Income Fund	20241003	11.9	11.91	11.86	11.89	70122	11.89	down	down	correct
AFG.US	American Financial Group Inc	20241003	134.72	134.88	133.075	134.58	264899	133.788	down	up	incorrect
AFGB.US	American Financial Group Inc	20241003	25.035	25.24	25.01	25.24	2200	25.24	up	up	correct
AFGC.US	American Financial Group Inc	20241003	22.66	22.78	22.63	22.65	3700	22.65	down	up	incorrect
AFGD.US	American Financial Group Inc	20241003	25.61	25.61	25.35	25.5	6700	25.5	down	down	correct
AFGE.US	American Financial Group Inc	20241003	20.21	20.4	20.173	20.35	33000	20.35	up	up	correct
AFL.US	Aflac Incorporated	20241003	114.12	114.37	112.83	113.53	1631800	113.53	down	up	incorrect
AG.US	First Majestic Silver Corp	20241003	6.27	6.36	6.2	6.35	7386826	6.35	up	up	correct
AGCO.US	AGCO Corporation	20241003	97.38	97.48	95.37	96.27	640474	96.27	down	down	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20241003	10.42	10.42	10.36	10.395	94142	10.276	down	down	correct
AGI.US	Alamos Gold Inc	20241003	19.91	19.98	19.58	19.71	1884700	19.71	down	up	incorrect
AGL.US	agilon health inc	20241003	3.47	3.52	3.12	3.16	4047928	3.16	down	up	incorrect
AGM.US	PG	20241003	21.95	22.3499	21.85	21.9	13947	21.9	down	down	correct
DTB.US	DTB	20241003	21.28	21.39	21.2	21.28	16700	21.28
AGO.US	Assured Guaranty Ltd	20241003	80.88	81.19	80.08	80.54	296891	80.54	down	down	correct
AGR.US	Avangrid Inc	20241003	35.76	35.77	35.72	35.77	587194	35.77	up	up	correct
AGRO.US	Adecoagro S.A	20241003	11.29	11.29	11.135	11.2	401667	11.2	down	down	correct
AGS.US	PlayAGS Inc	20241003	11.38	11.5	11.38	11.5	243592	11.5	up	up	correct
AGX.US	Argan Inc	20241003	103.18	105.59	102.21	103.55	252509	103.2397	up	up	correct
AHH.US	PA	20241003	24.6601	24.89	24.6601	24.89	3494	24.89	up	down	incorrect
AHL.US	PE	20241003	21.13	21.45	21.1001	21.28	23978	21.28	up	up	correct
AHT.US	PI	20241003	16.8	17.6499	16.54	17.6499	1375	17.6499	up	up	correct
AI.US	C3.ai Inc	20241003	22.62	23.2	22.62	23.03	1790300	23.03	up	up	correct
AIN.US	Albany International Corp	20241003	82.5	83.82	77.07	77.33	264585	77.33	down	down	correct
AIO.US	Virtus AllianzGI Artificial Intell & Tech Opps	20241003	21.7	22	21.65	21.85	74200	21.7043	up	up	correct
AIR.US	AAR Corp	20241003	65.21	65.57	64.75	65.27	217856	65.27	up	up	correct
AIT.US	Applied Industrial Technologies Inc	20241003	221.8	221.8	218.915	220.98	136834	220.98	down	down	correct
AIV.US	Apartment Investment and Management Company	20241003	8.93	8.93	8.74	8.79	638618	8.79	down	down	correct
AIZ.US	Assurant Inc	20241003	199.66	199.66	196.125	196.47	388665	196.47	down	down	correct
AIZN.US	Assurant Inc	20241003	22.2	22.3779	22.2	22.28	12345	22.28	up	down	incorrect
AJG.US	Arthur J. Gallagher & Co	20241003	286.84	287.39	284.7949	286.06	947023	286.06	down	up	incorrect
AJX.US	Great Ajax Corp	20241003	3.24	3.29	3.17	3.24	45752	3.24
AKA.US	A.K.A. BRANDS HOLDING CORP.	20241003	18.5	19.4285	17.2	18.33	14100	18.33	down	down	correct
AKO.US	B	20241003	19.06	19.99	18.57	19.21	133060	18.9734	up	up	correct
AKR.US	Acadia Realty Trust	20241003	22.79	22.8	22.51	22.71	892467	22.71	down	down	correct
AL.US	PA	20241003	25.13	25.15	25.13	25.15	5783	25.15	up	up	correct
ALB.US	Albemarle Corporation	20241003	92.05	95	91.9	94.31	1785640	94.31	up	up	correct
ALC.US	Alcon AG	20241003	99.2	99.3	97.87	98.11	435400	98.11	down	down	correct
ALE.US	ALLETE Inc	20241003	64.29	64.39	64.02	64.26	238300	64.26	down	down	correct
ALEX.US	Alexander & Baldwin Inc	20241003	18.78	18.78	18.61	18.68	197872	18.68	down	up	incorrect
ALG.US	Alamo Group Inc	20241003	173.62	173.67	171.48	172.4	46131	172.1468	down	down	correct
ALIT.US	Alight Inc	20241003	7.18	7.21	7.13	7.19	2933410	7.19	up	up	correct
ALK.US	Alaska Air Group Inc	20241003	44.03	44.18	42.42	42.68	2470000	42.68	down	up	incorrect
ALL.US	PI	20241003	23.51	23.6	23.41	23.4249	26135	23.4249	down	down	correct
ALLE.US	Allegion plc	20241003	145.38	146	143.9	145.89	657249	145.89	up	down	incorrect
ALSN.US	Allison Transmission Holdings Inc	20241003	96.62	97.55	95.43	97.09	703917	97.09	up	down	incorrect
ALTG.US	PA	20241003	25.69	25.7	25.65	25.7	793	25.0767	up	down	incorrect
ALV.US	Autoliv Inc	20241003	91.71	92.625	90.96	92.21	1017214	92.21	up	up	correct
ALX.US	Alexander's Inc	20241003	235	235	229.11	229.25	10022	229.25	down	down	correct
AM.US	Antero Midstream Corporation	20241003	15.59	15.76	15.465	15.66	2598108	15.428	up	up	correct
AMBC.US	Ambac Financial Group Inc	20241003	11.22	11.325	11.11	11.13	268946	11.13	down	down	correct
AMBP.US	Ardagh Metal Packaging S.A	20241003	3.7	3.7	3.63	3.67	842413	3.67	down	down	correct
AMC.US	AMC Entertainment Holdings Inc	20241003	4.3	4.5	4.29	4.43	5895349	4.43	up	up	correct
AMCR.US	Amcor plc	20241003	11.14	11.265	11.08	11.15	5229768	11.15	up	up	correct
AME.US	AMETEK Inc	20241003	167.59	169.24	166.17	169.1	2125955	169.1	up	up	correct
GUG.US	GUG	20241003	16.53	16.6583	16.25	16.36	85201	16.2383	down	down	correct
AMG.US	Affiliated Managers Group Inc	20241003	178.75	178.93	176.84	178.47	123571	178.47	down	down	correct
AMH.US	PH	20241003	25.05	25.25	25.01	25.01	7839	25.01	down	down	correct
AMN.US	AMN Healthcare Services Inc	20241003	39.68	39.75	38.23	38.4	909834	38.4	down	down	correct
AMP.US	Ameriprise Financial Inc	20241003	480.26	481.59	474.66	479.54	441453	479.54	down	up	incorrect
AMPY.US	Amplify Energy Corp	20241003	6.75	6.97	6.6799	6.95	421565	6.95	up	up	correct
AMR.US	Alpha Metallurgical Resources Inc	20241003	223.21	228.7899	223.21	225.57	90750	225.57	up	up	correct
AMRC.US	Ameresco Inc	20241003	35.85	36.205	34.26	34.3	352548	34.3	down	down	correct
AMRX.US	Amneal Pharmaceuticals Inc	20241003	8.53	8.585	8.415	8.55	776913	8.55	up	down	incorrect
AMT.US	American Tower Corporation (REIT)	20241003	231.6	231.71	227.705	229.28	1590914	227.6239	down	down	correct
AMWL.US	American Well Corporation	20241003	9.16	9.1799	9	9.07	21846	9.07	down	down	correct
AMX.US	América Móvil S.A.B. de C.V	20241003	16	16.29	15.915	16.19	2720466	16.19	up	up	correct
AN.US	AutoNation Inc	20241003	171.67	171.84	169.01	169.49	318369	169.49	down	up	incorrect
ANET.US	Arista Networks Inc	20241003	388.75	395.82	387.59	390.11	1132198	390.11	up	up	correct
ANF.US	Abercrombie & Fitch Co	20241003	132.5	134.32	130.87	134.12	1355770	134.12	up	up	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20241003	8.99	9.015	8.9699	8.98	265531	8.8797	down	down	correct
AOMR.US	Angel Oak Mortgage Inc.	20241003	10.22	10.26	10.1209	10.23	81298	10.23	up	up	correct
AON.US	Aon plc	20241003	349.99	349.99	346.24	347.5	745413	347.5	down	up	incorrect
AOS.US	A. O. Smith Corporation	20241003	87.64	88.02	86.56	87.51	886082	87.51	down	down	correct
AP.US	Ampco	20241003	1.8	1.87	1.8	1.84	33941	1.84	up	up	correct
APAM.US	Artisan Partners Asset Management Inc	20241003	42.01	42.1699	41.535	41.74	323328	41.74	down	down	correct
APD.US	Air Products and Chemicals Inc	20241003	289.27	290.14	284.97	285.58	982175	285.58	down	down	correct
APG.US	APi Group Corporation	20241003	32.26	32.33	31.44	31.49	2054561	31.49	down	up	incorrect
APH.US	Amphenol Corporation	20241003	62.07	62.88	61.92	62.07	6565200	62.07
APLE.US	Apple Hospitality REIT Inc	20241003	14.72	14.72	14.465	14.68	1136117	14.68	down	down	correct
AQN.US	Algonquin Power & Utilities Corp	20241003	5.48	5.49	5.33	5.33	4297552	5.33	down	down	correct
AQNB.US	AQNB	20241003	25.68	25.68	25.59	25.62	9700	25.62	down	down	correct
AR.US	Antero Resources Corporation	20241003	29.39	30.3453	29.05	30.26	4646035	30.26	up	up	correct
ARC.US	ARC Document Solutions Inc	20241003	3.37	3.405	3.37	3.39	246117	3.39	up	up	correct
ARCH.US	Arch Resources Inc	20241003	132.94	135.865	132	135.06	280875	135.06	up	up	correct
ARCO.US	Arcos Dorados Holdings Inc	20241003	9.75	9.78	9.56	9.71	1380664	9.71	down	up	incorrect
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20241003	15.35	15.35	15.25	15.3	49117	15.182	down	down	correct
ARE.US	Alexandria Real Estate Equities Inc	20241003	115.52	116.25	114.11	115.38	1024815	115.38	down	down	correct
ARES.US	Ares Management Corporation	20241003	157.98	159.3	156.52	157.05	674175	157.05	down	down	correct
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20241003	22.64	22.75	22.57	22.57	2700	22.57	down	down	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20241003	8.86	8.95	8.755	8.92	1119114	8.92	up	up	correct
ARL.US	American Realty Investors Inc	20241003	15.96	16.19	15.8	16.19	5900	16.19	up	up	correct
ARLO.US	Arlo Technologies Inc	20241003	11.36	11.56	10.98	11.02	621962	11.02	down	down	correct
ARMK.US	Aramark	20241003	38.07	38.18	37.72	37.92	1581228	37.92	down	down	correct
AROC.US	Archrock Inc	20241003	20.91	21.17	20.68	21.15	1002258	21.15	up	up	correct
ARR.US	PC	20241003	22.88	22.9	22.83	22.8999	8701	22.7582	up	up	correct
ARW.US	Arrow Electronics Inc	20241003	130.24	131.0275	128.98	129.34	191638	129.34	down	down	correct
ASA.US	ASA Gold and Precious Metals Limited	20241003	20.9	21	20.6902	20.72	14992	20.72	down	down	correct
ASAI.US	Sendas Distribuidora S.A.	20241003	6.39	6.45	6.08	6.1	1142629	6.1	down	down	correct
ASAN.US	Asana Inc	20241003	11.15	11.315	11.08	11.2	1680915	11.2	up	up	correct
ASB.US	PF	20241003	22.02	22.03	21.92	22	4190	22	down	down	correct
ASC.US	Ardmore Shipping Corporation	20241003	18.31	18.6	18.2633	18.59	404127	18.59	up	up	correct
ASG.US	Liberty All	20241003	5.58	5.6	5.54	5.55	241900	5.55	down	up	incorrect
ASGI.US	Aberdeen Standard Global Infrastructure Income Fund	20241003	20.03	20.3	20.03	20.06	156100	19.8514	up	up	correct
ASGN.US	ASGN Incorporated	20241003	93.24	94.04	92.3	92.58	237456	92.58	down	down	correct
ASH.US	Ashland Global Holdings Inc	20241003	85	85.255	84.205	84.5	456388	84.5	down	down	correct
ASIX.US	AdvanSix Inc	20241003	30.4	31.69	30.335	31.19	153900	31.19	up	up	correct
ASPN.US	Aspen Aerogels Inc	20241003	24.51	25.42	23.88	24.16	1316153	24.16	down	down	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20241003	271.08	272.74	267.58	272.38	33063	272.38	up	up	correct
ASX.US	ASE Technology Holding Co. Ltd	20241003	9.61	9.79	9.59	9.7	6113101	9.7	up	up	correct
ATEN.US	A10 Networks Inc	20241003	14.19	14.37	14.13	14.15	312444	14.15	down	down	correct
ATGE.US	Adtalem Global Education Inc	20241003	73.58	74.03	71.77	71.94	237481	71.94	down	down	correct
ATH.US	PD	20241003	19.99	20.2199	19.98	20.12	77742	20.12	up	up	correct
ATHM.US	Autohome Inc	20241003	33.5	34.11	33.485	33.72	323311	33.72	up	up	correct
ATI.US	Allegheny Technologies Incorporated	20241003	65.59	66.1	63.77	63.91	1476052	63.91	down	up	incorrect
ATKR.US	Atkore Inc	20241003	83	83.25	81.4796	82.44	495562	82.44	down	up	incorrect
ATO.US	Atmos Energy Corporation	20241003	139.22	139.33	138.06	139.22	744237	139.22
ATR.US	AptarGroup Inc	20241003	157.99	160.46	156.635	158.94	366992	158.5134	up	up	correct
ATUS.US	Altice USA Inc	20241003	2.46	2.47	2.355	2.44	1704514	2.44	down	down	correct
AU.US	AngloGold Ashanti Limited	20241003	26.44	26.56	26.1601	26.28	2406395	26.28	down	down	correct
AUST.US	Austin Gold Corp.	20241003	1.29	1.45	1.29	1.45	234673	1.45	up	up	correct
AVA.US	Avista Corporation	20241003	38.09	38.09	37.71	37.72	282819	37.72	down	down	correct
AVAL.US	Grupo Aval Acciones y Valores S.A	20241003	2.02	2.0499	2.02	2.0499	2526	2.0499	up	up	correct
AVB.US	AvalonBay Communities Inc	20241003	223.1	223.32	220.26	220.7	362680	220.7	down	down	correct
AVD.US	American Vanguard Corporation	20241003	5.05	5.18	5.0395	5.1	150352	5.1	up	up	correct
AVK.US	Advent Convertible and Income Fund	20241003	11.55	11.57	11.37	11.55	287251	11.55
AVNS.US	Avanos Medical Inc	20241003	23.2	23.23	22.83	23.02	141298	23.02	down	down	correct
AVNT.US	Avient Corporation	20241003	48.96	48.96	48.3	48.38	265094	48.38	down	down	correct
AVY.US	Avery Dennison Corporation	20241003	215.77	216.3125	212.41	212.59	453698	212.59	down	up	incorrect
AWF.US	AllianceBernstein Global High Income Fund	20241003	11.2	11.25	11.13	11.15	219596	11.15	down	down	correct
AWI.US	Armstrong World Industries Inc	20241003	132.99	133.96	132.21	133.87	144964	133.87	up	up	correct
AWK.US	American Water Works Company Inc	20241003	145.88	146.25	144.49	144.68	847631	144.68	down	down	correct
AWP.US	Aberdeen Global Premier Properties Fund	20241003	4.55	4.5614	4.38	4.39	411524	4.3504	down	down	correct
AWR.US	American States Water Company	20241003	84.45	84.525	83.54	83.7	199475	83.7	down	down	correct
AX.US	Axos Financial Inc	20241003	59.68	60.48	59.455	60.46	729972	60.46	up	up	correct
AXL.US	American Axle & Manufacturing Holdings Inc	20241003	6.16	6.195	6.03	6.1	1241550	6.1	down	down	correct
AXP.US	American Express Company	20241003	269.64	271.1	267.638	268.59	1614588	267.89	down	down	correct
AXR.US	AMREP Corporation	20241003	28.465	29.115	27.8373	28.5	27241	28.5	up	down	incorrect
AXS.US	PE	20241003	23.04	23.2577	23.04	23.1	19296	23.1	up	up	correct
AXTA.US	Axalta Coating Systems Ltd	20241003	35.72	35.88	35.34	35.4	1770463	35.4	down	up	incorrect
AYI.US	Acuity Brands Inc	20241003	295.45	300.38	295.34	298.03	262400	297.8842	up	up	correct
AZEK.US	The AZEK Company Inc	20241003	46.17	46.42	45.66	46.1	1102032	46.1	down	down	correct
AZO.US	AutoZone Inc	20241003	3062.44	3079.287	3041.37	3066.92	123652	3066.92	up	down	incorrect
AZUL.US	Azul S.A	20241003	3.35	3.42	3.24	3.29	1144263	3.29	down	down	correct
AZZ.US	AZZ Inc	20241003	80.16	81.06	79.095	80.23	110927	80.0584	up	up	correct
B.US	Barnes Group Inc	20241003	39.1	40.69	38.955	40.06	514098	40.06	up	up	correct
BA.US	The Boeing Company	20241003	152.12	152.74	150.51	150.52	5704814	150.52	down	down	correct
BABA.US	Alibaba Group Holding Limited	20241003	110.9	114.09	110.63	112.84	29266949	112.84	up	up	correct
BAC.US	PP	20241003	20.17	20.2	20.11	20.15	51270	19.8872	down	down	correct
BAH.US	Booz Allen Hamilton Holding Corporation	20241003	161.55	161.76	160.24	160.96	777100	160.96	down	down	correct
BAK.US	Braskem S.A	20241003	7.37	7.38	7.16	7.28	462834	7.28	down	down	correct
BALY.US	Bally's Corporation	20241003	17.39	17.995	17.39	17.51	1500068	17.51	up	up	correct
BAM.US	Brookfield Asset Management Inc	20241003	47.52	47.6439	46.91	47.43	532345	47.43	down	up	incorrect
MIO.US	MIO	20241003	12.41	12.43	12.37	12.39	17924	12.3393	down	down	correct
BAP.US	Credicorp Ltd	20241003	179.56	182.615	178.15	181.67	319384	181.67	up	up	correct
BARK.US	Original Bark Co	20241003	1.57	1.59	1.57	1.58	298792	1.58	up	up	correct
BAX.US	Baxter International Inc	20241003	35.91	36.05	34.94	35.08	4135408	35.08	down	up	incorrect
BB.US	BlackBerry Limited	20241003	2.4	2.405	2.3	2.32	8096930	2.32	down	up	incorrect
BBAR.US	Banco BBVA Argentina S.A	20241003	10.36	11.11	10.3549	11.09	614780	11.09	up	up	correct
BBD.US	Banco Bradesco S.A	20241003	2.71	2.73	2.69	2.72	31557811	2.72	up	up	correct
BBDC.US	Barings BDC Inc	20241003	9.7	9.75	9.67	9.71	322527	9.71	up	down	incorrect
BBDO.US	Banco Bradesco S.A	20241003	2.4063	2.42	2.4	2.41	11365	2.41	up	up	correct
BBN.US	BlackRock Taxable Municipal Bond Trust	20241003	17.65	17.7499	17.46	17.47	261052	17.3758	down	down	correct
BBU.US	Brookfield Business Partners L.P	20241003	23.7	23.83	23.15	23.79	7687	23.79	up	up	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20241003	10.28	10.355	10.235	10.32	828576	10.0021	up	down	incorrect
BBW.US	Build	20241003	32.56	33.72	32.155	33.69	164328	33.69	up	up	correct
BBWI.US	Bath Body Works Inc	20241003	29.8	29.84	28.94	29.57	3708167	29.57	down	down	correct
BBY.US	Best Buy Co. Inc	20241003	98.91	99.26	96.6	98.19	3608278	98.19	down	down	correct
BC.US	PC	20241003	25.07	25.07	24.8	25	11286	25	down	up	incorrect
BCAT.US	BlackRock Capital Allocation Trust	20241003	16.36	16.441	16.3	16.38	311700	16.0946	up	down	incorrect
BCC.US	Boise Cascade Company	20241003	138.61	139.6	137.12	138.29	145981	138.29	down	down	correct
BCE.US	BCE Inc	20241003	34.21	34.21	33.79	33.84	2409969	33.84	down	down	correct
BCH.US	Banco de Chile	20241003	24.18	24.475	23.95	24.4	268980	24.4	up	up	correct
BCO.US	The Brink's Company	20241003	110	111.105	109.17	109.99	306443	109.99	down	up	incorrect
BCS.US	Barclays PLC	20241003	11.58	11.69	11.475	11.64	9916203	11.64	up	up	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20241003	9.65	9.66	9.57	9.58	188001	9.5279	down	down	correct
BDC.US	Belden Inc	20241003	115.37	116.3799	114.57	115.72	235462	115.72	up	up	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20241003	8.6	8.6	8.55	8.56	377881	8.5056	down	down	correct
BDN.US	Brandywine Realty Trust	20241003	5.65	5.72	5.61	5.67	5156081	5.5195	up	up	correct
BDX.US	Becton Dickinson and Company	20241003	239.16	239.7837	237.295	237.36	904919	237.36	down	up	incorrect
BE.US	Bloom Energy Corporation	20241003	10.51	10.71	10.34	10.65	4104246	10.65	up	up	correct
BEDU.US	Bright Scholar Education Holdings Limited	20241003	2.18	2.18	2	2.01	20577	2.01	down	down	correct
BEKE.US	KE Holdings Inc	20241003	23.27	25.78	23.1802	25.71	27876949	25.71	up	down	incorrect
BEN.US	Franklin Resources Inc	20241003	19.69	19.76	19.4097	19.57	3929472	19.57	down	down	correct
BEP.US	PA	20241003	20.94	21.56	20.9	21.292	7114	20.9652	up	up	correct
BEPH.US	BEPH	20241003	17.72	18.18	17.72	17.88	19100	17.5965	up	up	correct
BERY.US	Berry Global Group Inc	20241003	65.83	66.68	65.48	66.23	534683	66.23	up	down	incorrect
BEST.US	BEST Inc	20241003	2.735	2.74	2.73	2.74	11477	2.74	up	up	correct
BF.US	B	20241003	47.88	47.91	47.3	47.6	3300300	47.6	down	up	incorrect
BFAM.US	Bright Horizons Family Solutions Inc	20241003	137.33	138.17	136.01	137.94	305782	137.94	up	up	correct
BFK.US	BlackRock Municipal Income Trust	20241003	10.71	10.71	10.63	10.65	65507	10.5998	down	down	correct
BFS.US	PE	20241003	23.75	23.92	23.5501	23.92	1157	23.92	up	up	correct
BFZ.US	BlackRock California Municipal Income Trust	20241003	12.13	12.145	12.09	12.11	40928	12.0509	down	down	correct
BG.US	Bunge Limited	20241003	96.5	96.81	95.28	96.67	1021339	96.67	up	up	correct
BGH.US	Barings Global Short Duration High Yield Fund	20241003	15.15	15.2	15.12	15.15	82424	15.0467
BGR.US	BlackRock Energy and Resources Trust	20241003	13.13	13.325	13.1	13.29	107784	13.2143	up	up	correct
BGS.US	B&G Foods Inc	20241003	8.75	8.75	8.4	8.42	1240077	8.42	down	up	incorrect
BGSF.US	BGSF Inc	20241003	8.23	8.32	8.08	8.23	30056	8.23
BGT.US	BlackRock Floating Rate Income Trust	20241003	12.77	12.87	12.77	12.84	50468	12.7217	up	up	correct
BGY.US	BlackRock Enhanced International Dividend Trust	20241003	5.74	5.74	5.709	5.73	153103	5.696	down	up	incorrect
BH.US	A	20241003	832	832	832	832	64	832
BHC.US	Bausch Health Companies Inc	20241003	8.12	8.29	8.1	8.27	1146327	8.27	up	down	incorrect
BHE.US	Benchmark Electronics Inc	20241003	42.93	43.58	42.62	42.76	147014	42.76	down	down	correct
BHK.US	BlackRock Core Bond Trust	20241003	12.04	12.05	11.95	11.96	132678	11.8839	down	down	correct
BHLB.US	Berkshire Hills Bancorp Inc	20241003	25.6	25.95	25.45	25.86	167335	25.86	up	down	incorrect
BHP.US	BHP Group	20241003	60.81	61.29	60.77	60.89	2833697	60.89	up	up	correct
BHR.US	PD	20241003	21.35	21.66	21.35	21.66	1196	21.66	up	up	correct
BHV.US	BlackRock Virginia Municipal Bond Trust	20241003	11.59	11.5975	11.53	11.55	3587	11.4979	down	down	correct
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20241003	49.13	49.51	46.56	46.65	1015622	46.65	down	down	correct
BIGZ.US	Blackrock Innovation & Growth Trust	20241003	7.56	7.59	7.51	7.55	434900	7.4652	down	up	incorrect
BILL.US	Bill.com Holdings Inc	20241003	50.72	52.64	50.72	52.3	805009	52.3	up	up	correct
BIO.US	B	20241003	334.85	334.85	334.85	334.85	4	334.85
BKE.US	The Buckle Inc	20241003	41.62	41.62	40.99	41.32	309028	40.9708	down	down	correct
BIP.US	PB	20241003	20.71	20.76	20.5	20.7378	6498	20.7378	up	up	correct
BIPC.US	Brookfield Infrastructure Corporation	20241003	41.7	41.77	41.17	41.49	440744	41.49	down	up	incorrect
BIPH.US	Safeplus International Holdings Limited	20241003	19.62	19.95	19.41	19.75	5200	19.75	up	up	correct
BIT.US	BlackRock Multi	20241003	15.11	15.12	15.01	15.08	130886	14.9554	down	up	incorrect
BJ.US	BJ's Wholesale Club Holdings Inc	20241003	83.85	85.64	83.805	85.63	1625440	85.63	up	up	correct
BK.US	The Bank of New York Mellon Corporation	20241003	70.88	71.01	70.41	70.82	3074339	70.3859	down	down	correct
BKD.US	Brookdale Senior Living Inc	20241003	6.59	6.61	6.225	6.31	3287053	6.31	down	down	correct
BKH.US	Black Hills Corporation	20241003	60.51	60.565	59.9	59.99	235823	59.99	down	up	incorrect
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20241003	13.09	13.105	12.86	13.05	78090	12.9922	down	down	correct
BKT.US	BlackRock Income Trust Inc	20241003	12.47	12.55	12.4201	12.5	49013	12.4108	up	up	correct
BKU.US	BankUnited Inc	20241003	34.54	35.01	34.24	34.88	1861253	34.5972	up	up	correct
BLD.US	TopBuild Corp	20241003	400.28	401.1018	393.935	398.78	163914	398.78	down	down	correct
BLDR.US	Builders FirstSource Inc	20241003	194.54	196.12	192.2523	195.86	1117007	195.86	up	up	correct
BLE.US	BlackRock Municipal Income Trust II	20241003	11.3	11.3	11.21	11.23	145190	11.1756	down	down	correct
BLK.US	BlackRock Inc	20241003	953.57	958.63	949.49	951.49	511292	951.49	down	down	correct
BLND.US	Blend Labs Inc.	20241003	3.65	3.745	3.62	3.65	801175	3.65
BLW.US	BlackRock Limited Duration Income Trust	20241003	14.47	14.48	14.39	14.44	74387	14.327	down	down	correct
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20241003	31.85	32.1	31.7	31.78	70236	31.78	down	down	correct
BMA.US	Banco Macro S.A	20241003	64.57	67.41	64.5	67.23	178071	67.23	up	up	correct
BME.US	BlackRock Health Sciences Trust	20241003	41.52	41.6	41.15	41.3	46491	41.0899	down	down	correct
BMEZ.US	BlackRock Health Sciences Trust II	20241003	15.77	15.85	15.76	15.76	180300	15.5843	down	up	incorrect
BMI.US	Badger Meter Inc	20241003	219.65	220.91	217.8	218.86	100793	218.86	down	down	correct
BML.US	PL	20241003	24.07	24.2369	23.96	23.96	47665	23.96	down	down	correct
BMO.US	Bank of Montreal	20241003	90.54	91.5	90.34	91.22	1382482	90.0902	up	up	correct
BMY.US	Bristol	20241003	53.85	54.29	53.41	54.2	15398400	53.6	up	up	correct
BNED.US	Barnes & Noble Education Inc	20241003	9.01	9.13	8.9	9.11	119963	9.11	up	up	correct
BNL.US	Broadstone Net Lease Inc	20241003	18.35	18.47	18.295	18.42	711900	18.42	up	up	correct
BNS.US	The Bank of Nova Scotia	20241003	52.92	52.935	52.56	52.75	1175911	52.75	down	down	correct
BNY.US	BlackRock New York Municipal Income Trust	20241003	11.06	11.06	10.98	10.99	40938	10.9389	down	down	correct
BOE.US	BlackRock Enhanced Global Dividend Trust	20241003	11.18	11.23	11.13	11.17	150474	11.1082	down	down	correct
BOH.US	PA	20241003	19.21	19.21	18.95	19.1	4539	18.8191	down	down	correct
BOOT.US	Boot Barn Holdings Inc	20241003	165.97	165.97	161.2	163.71	627054	163.71	down	down	correct
BORR.US	Borr Drilling Limited	20241003	5.52	5.66	5.45	5.65	1481112	5.65	up	down	incorrect
BOX.US	Box Inc	20241003	31.69	31.88	31.5	31.67	1353069	31.67	down	down	correct
BP.US	BP p.l.c	20241003	32.04	32.54	31.89	32.46	10752900	32.46	up	up	correct
BPT.US	BP Prudhoe Bay Royalty Trust	20241003	1.15	1.25	1.14	1.2	259626	1.2	up	up	correct
BQ.US	Boqii Holding Limited	20241003	0.46	0.5	0.431	0.461	1078500	0.461	up	up	correct
BR.US	Broadridge Financial Solutions Inc	20241003	213.22	215.17	212.37	215	393220	215	up	up	correct
BRBR.US	BellRing Brands Inc	20241003	60.15	61.96	59.94	61.58	920068	61.58	up	down	incorrect
BRC.US	Brady Corporation	20241003	73.95	74.05	72.98	73.64	223833	73.4044	down	down	correct
BRDG.US	Bridge Investment Group Holdings Inc	20241003	9.79	9.87	9.62	9.86	451204	9.86	up	up	correct
BRFS.US	BRF S.A	20241003	4.32	4.38	4.29	4.33	2272289	4.33	up	up	correct
BRK.US	B	20241003	455.47	455.97	450.92	452.96	2564700	452.96	down	down	correct
BRO.US	Brown & Brown Inc	20241003	105	105.395	104.26	104.63	1431505	104.63	down	down	correct
BROS.US	Dutch Bros Inc.	20241003	32.3	32.41	31.39	31.62	2025401	31.62	down	down	correct
BRSP.US	Brightspire Capital Inc	20241003	5.44	5.49	5.4	5.48	529180	5.48	up	up	correct
BRT.US	BRT Apartments Corp	20241003	17.75	18.03	17.46	17.48	18738	17.48	down	down	correct
BRW.US	Voya Prime Rate Trust	20241003	7.43	7.53	7.43	7.49	149813	7.4059	up	down	incorrect
BRX.US	Brixmor Property Group Inc	20241003	27.41	27.44	27.13	27.31	1235501	27.31	down	down	correct
BSAC.US	Banco Santander	20241003	19.58	19.76	19.4	19.62	601317	19.62	up	up	correct
BSBR.US	Banco Santander (Brasil) S.A	20241003	5.26	5.27	5.16	5.25	389394	5.1864	down	up	incorrect
BSIG.US	BrightSphere Investment Group Inc	20241003	23.61	23.69	22.82	23.18	272369	23.18	down	down	correct
BSM.US	Black Stone Minerals L.P	20241003	15.15	15.27	15.0883	15.22	194028	15.22	up	up	correct
BST.US	BlackRock Science and Technology Trust	20241003	34.83	35.3905	34.83	35.13	94974	34.8914	up	up	correct
BSTZ.US	BlackRock Science and Technology Trust II	20241003	19.25	19.32	18.85	18.94	282000	18.7306	down	down	correct
BTCM.US	BIT Mining Limited	20241003	2.26	2.2994	2.13	2.19	21594	2.19	down	down	correct
BTA.US	BlackRock Long	20241003	10.72	10.72	10.67	10.7	17072	10.6501	down	down	correct
BTI.US	British American Tobacco p.l.c	20241003	35.24	35.34	35.02	35.11	7899131	35.11	down	down	correct
BTO.US	John Hancock Financial Opportunities Fund	20241003	31.95	32.16	31.6	31.82	31600	31.82	down	down	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20241003	21.67	21.69	21.58	21.61	235710	21.5639	down	down	correct
BTU.US	Peabody Energy Corporation	20241003	25.7	26.23	25.54	25.98	1666904	25.98	up	up	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20241003	11.24	11.24	11.18	11.24	148058	11.1553
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20241003	24.01	24.1877	23.84	23.88	57268	23.7587	down	down	correct
BUR.US	Burford Capital Limited	20241003	12.91	13.03	12.86	12.9	352692	12.9	down	down	correct
BURL.US	Burlington Stores Inc	20241003	258.96	262.705	255.01	259.76	693841	259.76	up	up	correct
BV.US	BrightView Holdings Inc	20241003	15.55	15.685	15.37	15.48	292562	15.48	down	down	correct
BVN.US	Compañía de Minas Buenaventura S.A.A	20241003	13.82	14.045	13.7241	14.01	694119	14.01	up	down	incorrect
BW.US	PA	20241003	14.89	14.98	14.89	14.97	19304	14.97	up	up	correct
BWA.US	BorgWarner Inc	20241003	34.98	35.17	34.6	34.83	2473600	34.83	down	down	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20241003	8.81	8.84	8.7425	8.81	78738	8.7285
BWSN.US	BWSN	20241003	23.77	24	23.76	23.94	11600	23.4458	up	up	correct
BWXT.US	BWX Technologies Inc	20241003	114.05	117.63	113.88	117.15	1262275	117.15	up	up	correct
BX.US	The Blackstone Group Inc	20241003	151.73	152.54	149.79	151.2	2109474	150.4237	down	down	correct
BXC.US	BlueLinx Holdings Inc	20241003	102	103.5	101.075	103.47	44979	103.47	up	up	correct
BXMT.US	Blackstone Mortgage Trust Inc	20241003	18.14	18.295	18.05	18.24	877703	18.24	up	up	correct
BXMX.US	Nuveen S&P 500 Buy	20241003	13.56	13.6	13.5	13.58	158300	13.58	up	up	correct
BXP.US	Boston Properties Inc	20241003	79.79	79.87	78.95	79.82	750994	79.82	up	up	correct
BXSL.US	Blackstone Secured Lending Fund	20241003	29.25	29.51	29.17	29.42	713000	29.42	up	up	correct
BY.US	Byline Bancorp Inc	20241003	25.28	25.58	25.16	25.45	165226	25.45	up	down	incorrect
BYD.US	Boyd Gaming Corporation	20241003	63.47	64.07	63.13	64.06	425789	64.06	up	up	correct
BYM.US	BlackRock Municipal Income Quality Trust	20241003	12.05	12.07	12	12.04	43499	11.9842	down	down	correct
BZH.US	Beazer Homes USA Inc	20241003	33.11	33.35	32.34	32.86	273335	32.86	down	up	incorrect
C.US	PN	20241003	30.08	30.1	30.0101	30.1	38201	29.36	up	down	incorrect
CAAP.US	Corporación América Airports S.A	20241003	17.38	17.54	17.14	17.33	115458	17.33	down	down	correct
CABO.US	Cable One Inc	20241003	346.82	346.82	339.555	343.02	48031	343.02	down	down	correct
CACI.US	CACI International Inc	20241003	505.97	512.93	505.75	512.3	75418	512.3	up	up	correct
CADE.US	P	20241003	23.11	23.28	23.09	23.13	6391	23.13	up	down	incorrect
CAE.US	CAE Inc	20241003	18.72	18.76	18.34	18.39	448455	18.39	down	down	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20241003	14.4	14.43	13.98	14.15	112600	14.15	down	down	correct
CAG.US	Conagra Brands Inc	20241003	29.91	29.98	29.25	29.35	8150781	29.35	down	down	correct
CAH.US	Cardinal Health Inc	20241003	110.38	110.51	109.75	110.35	2468896	110.35	down	down	correct
CAL.US	Caleres Inc	20241003	31.9	31.9	31.075	31.21	700135	31.21	down	up	incorrect
CALX.US	Calix Inc	20241003	37.74	38.13	37.09	37.2	286348	37.2	down	down	correct
CANG.US	Cango Inc	20241003	1.85	1.85	1.7752	1.84	30341	1.84	down	down	correct
CAPL.US	CrossAmerica Partners LP	20241003	20.92	21.19	20.92	21.16	15826	21.16	up	up	correct
CARR.US	Carrier Global Corporation	20241003	80.39	80.97	79.8	80.05	3427763	79.8414	down	down	correct
CARS.US	Cars.com Inc	20241003	16.04	16.11	15.14	15.18	486392	15.18	down	down	correct
CAT.US	Caterpillar Inc	20241003	392.34	394	388.72	391.09	1866089	389.6899	down	up	incorrect
CATO.US	The Cato Corporation	20241003	4.91	5.01	4.9	4.95	44842	4.95	up	up	correct
CB.US	Chubb Limited	20241003	291.35	291.9827	288.22	288.54	758183	288.54	down	down	correct
CBRE.US	CBRE Group Inc	20241003	124.55	125.22	122.12	122.52	1539113	122.52	down	down	correct
CBT.US	Cabot Corporation	20241003	109.45	110.2699	108.615	108.94	171776	108.94	down	down	correct
CBU.US	Community Bank System Inc	20241003	56.53	57.49	56.165	57.33	200306	57.33	up	down	incorrect
CBZ.US	CBIZ Inc	20241003	65.99	66.075	64.89	65.05	249263	65.05	down	down	correct
CC.US	The Chemours Company	20241003	19.41	19.54	19.16	19.23	1286743	19.23	down	down	correct
CCI.US	Crown Castle International Corp. (REIT)	20241003	115.64	115.64	113.15	114.29	2655482	114.29	down	down	correct
CCJ.US	Cameco Corporation	20241003	50	50.19	49.29	49.96	4937730	49.96	down	down	correct
CCK.US	Crown Holdings Inc	20241003	93.83	94.12	93.11	93.24	804300	93.24	down	down	correct
CCL.US	Carnival Corporation & plc	20241003	17.43	17.695	17.105	17.34	31611029	17.34	down	down	correct
CCM.US	Concord Medical Services Holdings Limited	20241003	6.8	7.24	6.5545	6.7561	3063	6.7561	down	down	correct
CCO.US	Clear Channel Outdoor Holdings Inc	20241003	1.53	1.57	1.5	1.5	883446	1.5	down	down	correct
CCS.US	Century Communities Inc	20241003	100.51	101.53	99.41	101.45	133030	101.45	up	up	correct
CCU.US	Compañía Cervecerías Unidas S.A	20241003	11.2	11.2	11	11.08	101125	11.08	down	down	correct
CCZ.US	Comcast Holdings Corp	20241003	58.64	60.5	58.075	59.45	16581	59.45	up	up	correct
CDE.US	Coeur Mining Inc	20241003	6.88	7.09	6.88	7.08	3707553	7.08	up	up	correct
CDR.US	PC	20241003	14.24	14.4	14.1388	14.32	22122	14.32	up	up	correct
CDRE.US	Cadre Holdings Inc.	20241003	38.29	38.29	37.53	37.73	88400	37.73	down	down	correct
CE.US	Celanese Corporation	20241003	133.52	134.33	131.01	133.9	1014857	133.1613	up	up	correct
CEE.US	The Central and Eastern Europe Fund Inc	20241003	10.5	10.5	10.35	10.36	2800	10.36	down	up	incorrect
CEIX.US	CONSOL Energy Inc	20241003	100.66	102.135	99.8	102.12	487978	102.12	up	up	correct
CEM.US	ClearBridge MLP and Midstream Fund Inc	20241003	9.64	9.71	9.25	9.27	67681	9.27	down	down	correct
CEPU.US	Central Puerto S.A	20241003	9.91	10.16	9.85	10.14	227192	10.14	up	up	correct
CF.US	CF Industries Holdings Inc	20241003	87.7	89.46	87.35	89.29	1536700	89.29	up	up	correct
CFG.US	PE	20241003	22.61	22.84	22.55	22.55	26605	22.55	down	down	correct
CGA.US	China Green Agriculture Inc	20241003	2.65	2.72	2.11	2.475	41091	2.475	down	down	correct
CGAU.US	Centerra Gold Inc	20241003	7.17	7.28	7.11	7.23	1026986	7.23	up	up	correct
CHCT.US	Community Healthcare Trust Incorporated	20241003	17.48	17.48	17.16	17.19	319256	17.19	down	down	correct
CHD.US	Church & Dwight Co. Inc	20241003	103.13	103.315	101.259	101.34	1537432	101.34	down	down	correct
CHE.US	Chemed Corporation	20241003	592.64	592.64	585.25	585.27	79545	585.27	down	down	correct
CHGG.US	Chegg Inc	20241003	1.68	1.68	1.61	1.63	3316277	1.63	down	down	correct
CHH.US	Choice Hotels International Inc	20241003	130.1	130.1	127.435	129.73	177978	129.73	down	down	correct
CHMI.US	PB	20241003	24.87	24.9799	24.87	24.89	4751	24.89	up	up	correct
CHN.US	The China Fund Inc	20241003	13.59	14.16	13.59	14.06	122300	14.06	up	down	incorrect
CHT.US	Chunghwa Telecom Co. Ltd	20241003	38.99	38.99	38.69	38.69	68582	38.69	down	up	incorrect
CHWY.US	Chewy Inc	20241003	28.95	29.32	28.27	28.98	3610979	28.98	up	up	correct
CI.US	Cigna Corporation	20241003	340.92	342.295	337.48	340.56	1145932	340.56	down	down	correct
CIA.US	Citizens Inc	20241003	3.68	3.84	3.655	3.79	97165	3.79	up	up	correct
CIB.US	Bancolombia S.A	20241003	31.1	31.37	30.92	30.96	262158	30.96	down	up	incorrect
CIEN.US	Ciena Corporation	20241003	65.49	66.35	64.91	65.25	3272017	65.25	down	down	correct
CIF.US	MFS Intermediate High Income Fund	20241003	1.78	1.79	1.78	1.78	35278	1.7651
CIG.US	C	20241003	2.63	2.63	2.5213	2.57	2085	2.57	down	down	correct
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20241003	19.52	19.5537	19.385	19.45	111955	19.3526	down	down	correct
CIM.US	PD	20241003	24.45	24.49	24.34	24.45	20782	24.45
CINT.US	CI&T Inc	20241003	6.89	7.05	6.89	6.96	16142	6.96	up	up	correct
CIO.US	PA	20241003	19.29	19.39	19.1814	19.39	6198	18.9699	up	up	correct
CION.US	Cion Investment Corp	20241003	11.75	11.7812	11.66	11.73	107890	11.73	down	down	correct
CL.US	Colgate	20241003	101.65	101.75	99.77	99.97	4695000	99.4728	down	down	correct
CLB.US	Core Laboratories N.V	20241003	19.08	19.81	18.82	19.63	358077	19.63	up	down	incorrect
CLDT.US	PA	20241003	23.25	23.3	23.17	23.18	1808	23.18	down	down	correct
CLF.US	Cleveland	20241003	12.69	12.945	12.675	12.8	9310142	12.8	up	up	correct
CLH.US	Clean Harbors Inc	20241003	242	244.6346	240.91	243.6	189517	243.6	up	up	correct
CLPR.US	Clipper Realty Inc	20241003	5.59	5.79	5.53	5.75	90655	5.75	up	down	incorrect
CLS.US	Celestica Inc	20241003	50.12	51.53	50.03	51.47	1463364	51.47	up	up	correct
CLW.US	Clearwater Paper Corporation	20241003	26.73	27.07	25.65	25.68	285805	25.68	down	down	correct
CLX.US	The Clorox Company	20241003	164	164.69	161.18	161.37	1166784	160.1331	down	down	correct
CM.US	Canadian Imperial Bank of Commerce	20241003	61.02	61.02	59.86	59.99	1287267	59.99	down	down	correct
CMA.US	Comerica Incorporated	20241003	58	58.69	57.24	58.68	1187725	58.68	up	down	incorrect
CMC.US	Commercial Metals Company	20241003	52.8	53.27	52.39	52.65	640452	52.65	down	down	correct
CMCM.US	Cheetah Mobile Inc	20241003	4.67	4.73	4.28	4.51	82751	4.51	down	down	correct
CMG.US	Chipotle Mexican Grill Inc	20241003	57.5	57.56	56.23	56.7	7004100	56.7	down	down	correct
CMI.US	Cummins Inc	20241003	323.9	327.726	322.03	327.35	541868	327.35	up	up	correct
CMP.US	Compass Minerals International Inc	20241003	11.95	12.0459	11.44	11.75	521753	11.75	down	down	correct
CMS.US	PC	20241003	19.63	19.7499	19.6055	19.68	25805	19.68	up	up	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20241003	25.14	25.31	25.14	25.26	2400	25.26	up	down	incorrect
CMSC.US	CMS Energy Corp	20241003	24.74	24.79	24.72	24.74	43100	24.74
CMSD.US	CMS Energy Corp	20241003	24.96	24.99	24.89	24.89	86100	24.89	down	up	incorrect
CMTG.US	Claros Mortgage Trust Inc.	20241003	6.9	6.98	6.87	6.91	297458	6.91	up	up	correct
CMU.US	MFS High Yield Municipal Trust	20241003	3.68	3.69	3.67	3.685	37318	3.6703	up	up	correct
CNA.US	CNA Financial Corporation	20241003	48.37	48.5262	47.85	47.85	334583	47.85	down	down	correct
CNC.US	Centene Corporation	20241003	72.62	72.63	71.08	72.04	3864403	72.04	down	down	correct
CNF.US	CNFinance Holdings Limited	20241003	2.2	2.73	1.9141	2.06	1086027	2.06	down	up	incorrect
CNI.US	Canadian National Railway Company	20241003	115.53	115.61	113.81	114.22	1139014	114.22	down	down	correct
CNK.US	Cinemark Holdings Inc	20241003	27.23	27.2666	26.28	26.69	2211005	26.69	down	down	correct
CNM.US	Core & Main Inc	20241003	43.65	43.87	42.43	42.5	2647457	42.5	down	down	correct
CNMD.US	CONMED Corporation	20241003	66.93	67.56	66.03	66.56	380415	66.56	down	down	correct
CNNE.US	Cannae Holdings Inc	20241003	18.93	19.08	18.68	18.75	274207	18.75	down	up	incorrect
CNO.US	PA	20241003	21.92	22.22	21.92	22.01	3990	22.01	up	up	correct
CNP.US	CenterPoint Energy Inc	20241003	30.13	30.38	29.98	30.3	7995585	30.3	up	up	correct
CNQ.US	Canadian Natural Resources Limited	20241003	34.71	35.29	34.48	35.29	3459656	35.29	up	down	incorrect
CNS.US	Cohen & Steers Inc	20241003	92.5	92.65	91.28	92.42	166640	92.42	down	down	correct
CNX.US	CNX Resources Corporation	20241003	33.07	34.03	32.81	34.01	1984360	34.01	up	up	correct
CODI.US	PC	20241003	24.7	24.7	24.62	24.63	52234	24.1332	down	down	correct
COE.US	China Online Education Group	20241003	15.6	15.6	14.5	14.75	8869	14.75	down	down	correct
COF.US	PL	20241003	20.01	20.08	19.888	20.01	54600	20.01
COLD.US	Americold Realty Trust	20241003	27.1	27.49	27.1	27.44	978575	27.44	up	up	correct
COMP.US	Compass Inc	20241003	6.09	6.238	5.9247	6.09	2813193	6.09
COO.US	The Cooper Companies Inc	20241003	107.23	107.555	106.45	106.97	2004079	106.97	down	down	correct
COOK.US	Traeger Inc	20241003	3.49	3.56	3.42	3.44	119942	3.44	down	down	correct
COP.US	ConocoPhillips	20241003	110.7	112.51	109.99	112.42	7397411	112.42	up	down	incorrect
COR.US	CoreSite Realty Corporation	20241003	221.63	222.4	220.14	220.96	1460432	220.96	down	down	correct
COTY.US	Coty Inc	20241003	9	9.02	8.87	8.93	3629421	8.93	down	down	correct
COUR.US	Coursera Inc	20241003	7.55	7.7	7.48	7.62	1058245	7.62	up	up	correct
CP.US	Canadian Pacific Railway Limited	20241003	83.43	83.43	81.75	81.88	1798200	81.88	down	down	correct
CPA.US	Copa Holdings S.A	20241003	93.02	94.67	92.2705	94.56	450151	94.56	up	down	incorrect
CPAC.US	Cementos Pacasmayo S.A.A	20241003	5.76	5.85	5.76	5.825	2507	5.825	up	up	correct
CPB.US	Campbell Soup Company	20241003	47.43	47.48	46.62	47.29	3235300	47.29	down	down	correct
CPF.US	Central Pacific Financial Corp	20241003	27.78	28.08	27.6636	27.86	152792	27.86	up	up	correct
CPK.US	Chesapeake Utilities Corporation	20241003	121.6	122.342	120.67	120.97	66918	120.97	down	down	correct
CPNG.US	Coupang Inc	20241003	23.8	24.15	23.6	24.14	4524062	24.14	up	up	correct
CPRI.US	Capri Holdings Limited	20241003	42.09	42.22	41.95	41.97	992323	41.97	down	down	correct
CPS.US	Cooper	20241003	12.95	13.32	12.9	13.04	91973	13.04	up	up	correct
CPT.US	Camden Property Trust	20241003	122.33	122.74	120.335	120.78	463042	120.78	down	up	incorrect
CR.US	Crane Co	20241003	157.14	157.14	155	156.13	107100	156.13	down	down	correct
CRC.US	California Resources Corp	20241003	52.63	53.71	52.09	53.64	577956	53.64	up	up	correct
CRD.US	B	20241003	11.11	11.24	11.06	11.06	2014	11.06	down	down	correct
CRH.US	CRH plc	20241003	88.29	89.015	87.74	88.66	3104282	88.66	up	up	correct
CRI.US	Carter's Inc	20241003	63.79	65.16	62.91	65.05	909464	65.05	up	up	correct
CRK.US	Comstock Resources Inc	20241003	11.34	11.95	11.242	11.95	2346006	11.95	up	up	correct
CRL.US	Charles River Laboratories International Inc	20241003	191.32	193.9	189.38	189.59	855158	189.59	down	down	correct
CRM.US	salesforce.com inc	20241003	278.99	281.12	277.73	280.91	3868447	280.91	up	up	correct
CRS.US	Carpenter Technology Corporation	20241003	158.09	159.38	152.25	154.08	464981	153.8857	down	down	correct
CRT.US	Cross Timbers Royalty Trust	20241003	10.51	10.9383	10.5	10.78	17825	10.78	up	up	correct
CSL.US	Carlisle Companies Incorporated	20241003	444.73	447.92	441.06	447.89	336791	447.89	up	up	correct
RH.US	RH	20241003	330.55	335	328.9901	334.07	294441	334.07	up	up	correct
CSTM.US	Constellium SE	20241003	16	16.0454	15.51	15.51	2052734	15.51	down	up	incorrect
CSV.US	Carriage Services Inc	20241003	32.17	32.24	31.65	31.71	54779	31.71	down	up	incorrect
CTA.US	PB	20241003	82.45	83.1	82.3	83.1	2043	81.975	up	up	correct
CTBB.US	Qwest Corp. NT	20241003	15.35	16.16	15.35	16.11	50600	16.11	up	up	correct
CTDD.US	Qwest Corp. 6.75% NT 57	20241003	15.74	16.5	15.7	16.45	58100	16.45	up	up	correct
CTLT.US	Catalent Inc	20241003	60.51	60.71	60.39	60.71	775908	60.71	up	up	correct
CTO.US	PA	20241003	24	24	23.86	23.95	739	23.95	down	down	correct
CTOS.US	Custom Truck One Source Inc	20241003	3.34	3.4	3.28	3.33	466148	3.33	down	up	incorrect
CTRA.US	Coterra Energy Inc	20241003	24.4	24.82	24.26	24.72	5427290	24.72	up	up	correct
CTS.US	CTS Corporation	20241003	47.71	48	47.215	47.37	84468	47.37	down	down	correct
CTVA.US	Corteva Inc	20241003	58.36	58.52	57.96	58.09	1666909	58.09	down	down	correct
CUBB.US	Customers Bancorp Inc	20241003	20.59	20.59	20.42	20.461	1900	20.461	down	down	correct
CUBE.US	CubeSmart	20241003	52.35	52.47	51.61	52.07	1524556	52.07	down	down	correct
CUBI.US	PF	20241003	25.147	25.2472	25.147	25.23	3208	25.23	up	up	correct
CUK.US	Carnival Corporation & plc	20241003	15.75	15.95	15.46	15.65	2342174	15.65	down	down	correct
CULP.US	Culp Inc	20241003	6	6.02	5.92	5.93	15902	5.93	down	down	correct
CURV.US	Torrid Holdings Inc.	20241003	3.4	3.61	3.32	3.45	351204	3.45	up	up	correct
CUZ.US	Cousins Properties Incorporated	20241003	28.69	28.93	28.58	28.84	668271	28.84	up	up	correct
CVEO.US	Civeo Corporation	20241003	27.41	27.65	27.02	27.04	32131	27.04	down	down	correct
CVI.US	CVR Energy Inc	20241003	23.79	25.085	23.42	24.93	1467316	24.93	up	up	correct
CVNA.US	Carvana Co	20241003	175.88	179.93	174.0301	176.64	1761709	176.64	up	up	correct
CVS.US	CVS Health Corporation	20241003	61.95	63.22	61.46	62.92	10141640	62.2266	up	up	correct
CVX.US	Chevron Corporation	20241003	151.31	152.17	150.02	151.25	6553282	151.25	down	down	correct
CW.US	Curtiss	20241003	338.53	341.96	336.97	337.77	250922	337.77	down	up	incorrect
CWAN.US	Clearwater Analytics Holdings Inc.	20241003	24.86	25.36	24.79	25.02	947297	25.02	up	up	correct
CWEN.US	A	20241003	27.78	27.78	27.07	27.13	166495	27.13	down	down	correct
CWENA.US	Clearway Energy Inc Class A	20241003	27.78	27.78	27.07	27.13	166495	27.13	down	down	correct
CWH.US	Camping World Holdings Inc	20241003	23.26	23.398	22.67	23.04	839918	23.04	down	down	correct
CWK.US	Cushman & Wakefield plc	20241003	13.33	13.48	13.1109	13.22	1707089	13.22	down	down	correct
CWT.US	California Water Service Group	20241003	53.79	53.79	52.89	52.92	191051	52.92	down	up	incorrect
CX.US	CEMEX S.A.B. de C.V	20241003	5.88	5.99	5.75	5.97	8309111	5.97	up	up	correct
CXE.US	MFS High Income Municipal Trust	20241003	3.98	4	3.97	3.9717	23924	3.9555	down	down	correct
CXH.US	MFS Investment Grade Municipal Trust	20241003	8.31	8.31	8.23	8.25	31279	8.2233	down	down	correct
CXM.US	Sprinklr Inc.	20241003	7.24	7.305	7.145	7.17	1137041	7.17	down	down	correct
CXW.US	CoreCivic Inc	20241003	12.43	12.58	12.24	12.51	631201	12.51	up	up	correct
CYD.US	China Yuchai International Limited	20241003	12.33	12.5799	12.25	12.4	7721	12.4	up	up	correct
CYH.US	Community Health Systems Inc	20241003	5.8	5.8	5.27	5.37	1354203	5.37	down	down	correct
D.US	Dominion Energy Inc	20241003	58.48	58.59	57.96	58.08	2216322	58.08	down	down	correct
DAC.US	Danaos Corporation	20241003	87.54	88.4618	87.28	87.28	81617	87.28	down	down	correct
DAL.US	Delta Air Lines Inc	20241003	48.42	48.5003	46.9	47.46	9561805	47.3204	down	up	incorrect
DAN.US	Dana Incorporated	20241003	10.71	10.81	10.635	10.69	2283273	10.69	down	down	correct
DAO.US	Youdao Inc	20241003	5.29	5.5	4.92	5.13	402543	5.13	down	up	incorrect
DAR.US	Darling Ingredients Inc	20241003	35.98	36.24	35.17	36.11	998158	36.11	up	up	correct
DASH.US	DoorDash Inc	20241003	142.17	143.33	140.62	142.12	2185754	142.12	down	down	correct
DAVA.US	Endava plc	20241003	25.09	25.495	24.76	24.92	443200	24.92	down	down	correct
DB.US	Deutsche Bank Aktiengesellschaft	20241003	16.87	16.98	16.79	16.9	1041444	16.9	up	up	correct
DBD.US	Diebold Nixdorf Incorporated	20241003	41.99	43.62	41.54	42.68	135300	42.68	up	down	incorrect
DBI.US	Designer Brands Inc	20241003	6.66	6.81	6.62	6.74	1793632	6.69	up	up	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20241003	15.86	15.8766	15.8075	15.84	50965	15.7287	down	down	correct
DBRG.US	PJ	20241003	25.3118	25.3118	25.1	25.12	17136	24.6727	down	down	correct
DCF.US	BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc	20241003	9.22	9.22	9.19	9.2	30489	9.165	down	down	correct
DCI.US	Donaldson Company Inc	20241003	73.12	73.43	72.6401	73.22	519168	73.22	up	up	correct
DCO.US	Ducommun Incorporated	20241003	66.06	66.06	65.1	65.13	33260	65.13	down	down	correct
DD.US	DuPont de Nemours Inc	20241003	87.54	87.6	86.62	87.14	1333300	87.14	down	down	correct
DDD.US	3D Systems Corporation	20241003	2.76	2.7951	2.68	2.75	1287983	2.75	down	down	correct
DDL.US	Dingdong (Cayman) Limited	20241003	3.77	3.82	3.62	3.69	1330628	3.69	down	down	correct
DDS.US	Dillard's Inc	20241003	361.63	368.36	360.1905	362.88	168198	362.88	up	up	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20241003	26.03	26.03	25.9617	26	4413	25.5356	down	down	correct
DE.US	Deere & Company	20241003	412.69	413.83	407.7214	408.74	1103915	408.74	down	down	correct
DEA.US	Easterly Government Properties Inc	20241003	13.31	13.365	13.23	13.33	426008	13.33	up	down	incorrect
DECK.US	Deckers Outdoor Corporation	20241003	157.11	159.14	156.01	156.79	1574300	156.79	down	down	correct
DEI.US	Douglas Emmett Inc	20241003	17.35	17.5013	17.32	17.49	866070	17.49	up	up	correct
DELL.US	Dell Technologies Inc	20241003	114.02	116.75	113.62	115.67	6872528	115.2604	up	up	correct
DEO.US	Diageo plc	20241003	137.91	138.34	136.93	137.61	362032	137.61	down	down	correct
DESP.US	Despegar.com Corp	20241003	12.66	12.8	12.35	12.56	530400	12.56	down	down	correct
DFIN.US	Donnelley Financial Solutions Inc	20241003	65.94	66.065	65.05	65.52	161770	65.52	down	down	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20241003	21.56	21.5857	21.35	21.43	59213	21.3134	down	down	correct
DFS.US	Discover Financial Services	20241003	136.69	136.73	134.09	136.37	585390	136.37	down	down	correct
DG.US	Dollar General Corporation	20241003	81.38	82.03	81.2	81.92	2858498	81.3467	up	up	correct
DGX.US	Quest Diagnostics Incorporated	20241003	154.98	155.09	151.79	152.13	558854	151.38	down	up	incorrect
DHF.US	BNY Mellon High Yield Strategies Fund	20241003	2.62	2.625	2.6	2.61	140310	2.5925	down	down	correct
DHI.US	D.R. Horton Inc	20241003	189.5	191.236	187.64	190.21	1902816	190.21	up	down	incorrect
DHT.US	DHT Holdings Inc	20241003	11.47	12.065	11.44	12.04	2822909	12.04	up	up	correct
DHX.US	DHI Group Inc	20241003	1.81	1.81	1.67	1.67	51603	1.67	down	down	correct
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20241003	14.74	14.8	14.62	14.68	97500	14.68	down	down	correct
DIN.US	Dine Brands Global Inc	20241003	34.03	34.42	33.485	33.55	585650	33.55	down	down	correct
DIS.US	The Walt Disney Company	20241003	93.61	94.09	93.1306	93.63	6180349	93.63	up	up	correct
DK.US	Delek US Holdings Inc	20241003	18.67	20.44	18.48	20.37	1596013	20.37	up	up	correct
DKL.US	Delek Logistics Partners LP	20241003	43.81	44.28	42.8928	44.16	56248	44.16	up	up	correct
DKS.US	DICK'S Sporting Goods Inc	20241003	203.8	208.16	202.42	207.52	675677	207.52	up	up	correct
DLB.US	Dolby Laboratories Inc	20241003	76.22	76.58	75.39	75.62	372316	75.62	down	down	correct
DLNG.US	PB	20241003	26.25	26.25	26.05	26.128	3403	26.128	down	up	incorrect
DLR.US	PL	20241003	23.89	24	23.85	23.86	15523	23.86	down	down	correct
DLX.US	Deluxe Corporation	20241003	18.7	18.79	18.51	18.66	187699	18.66	down	down	correct
DLY.US	DoubleLine Yield Opportunities Fund Common Shares of Beneficial Interest	20241003	16.45	16.52	16.38	16.44	178600	16.3207	down	down	correct
DM.US	Desktop Metal Inc	20241003	4.74	4.955	4.73	4.93	658327	4.93	up	up	correct
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20241003	11.17	11.19	11.16	11.16	77783	11.1296	down	up	incorrect
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20241003	12.06	12.08	11.9901	12.06	23718	11.9316
DNA.US	Ginkgo Bioworks Holdings	20241003	7.61	8.15	7.52	8.12	671883	8.12	up	up	correct
DNB.US	Dun & Bradstreet Holdings Inc	20241003	11.5	11.56	11.37	11.5	1798224	11.5
DNOW.US	NOW Inc	20241003	12.66	12.73	12.53	12.56	429415	12.56	down	down	correct
DNP.US	DNP Select Income Fund Inc	20241003	9.94	9.95	9.83	9.84	371800	9.84	down	up	incorrect
DOC.US	Physicians Realty Trust	20241003	22.33	22.34	22.065	22.22	4839200	22.22	down	down	correct
DOCN.US	DigitalOcean Holdings Inc	20241003	39.12	39.93	38.84	39.53	614890	39.53	up	up	correct
DOCS.US	Doximity Inc.	20241003	43.24	43.93	43.18	43.37	1299901	43.37	up	up	correct
DOLE.US	Dole plc	20241003	15.75	15.85	15.5	15.57	451689	15.57	down	up	incorrect
DOV.US	Dover Corporation	20241003	189.73	190.11	188.4	189.64	699523	189.64	down	down	correct
DOW.US	Dow Inc	20241003	54.46	54.74	53.9	54.5	4066274	54.5	up	up	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20241003	11.71	11.82	11.7	11.79	93200	11.79	up	up	correct
DPZ.US	Domino's Pizza Inc	20241003	422.37	422.37	415.97	420.89	443861	420.89	down	up	incorrect
DQ.US	Daqo New Energy Corp	20241003	21.32	22.65	21.2466	21.88	930328	21.88	up	up	correct
DRD.US	DRDGOLD Limited	20241003	9.57	9.76	9.49	9.73	234821	9.73	up	down	incorrect
DRH.US	PA	20241003	25.56	25.59	25.53	25.5699	9080	25.5699	up	up	correct
DRI.US	Darden Restaurants Inc	20241003	161.67	162.35	160.19	161.84	1149011	160.411	up	up	correct
DSL.US	DoubleLine Income Solutions Fund	20241003	13	13.0699	12.94	12.965	315416	12.8544	down	down	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20241003	6.29	6.29	6.26	6.26	93053	6.2418	down	down	correct
DSU.US	BlackRock Debt Strategies Fund Inc	20241003	11.01	11.0498	10.97	10.99	205191	10.8922	down	up	incorrect
DSX.US	PB	20241003	26.78	26.78	26.62	26.65	1233	26.1025	down	up	incorrect
DT.US	Dynatrace Inc	20241003	52.18	52.96	51.985	52.77	1650707	52.77	up	up	correct
DTC.US	Solo Brands Inc.	20241003	1.34	1.35	1.3	1.32	162598	1.32	down	down	correct
DTE.US	DTE Energy Company	20241003	128.76	128.93	127.3	127.55	868538	127.55	down	down	correct
DTF.US	DTF Tax	20241003	11.305	11.31	11.25	11.25	38369	11.2176	down	up	incorrect
DTM.US	DT Midstream Inc	20241003	81.69	83.385	81.1	82.76	456400	82.76	up	down	incorrect
DTW.US	DTE Energy Company JR SUB DB 2017 E	20241003	24.854	24.91	24.85	24.87	10600	24.87	up	up	correct
DUK.US	PA	20241003	25.13	25.27	25.13	25.23	60892	25.23	up	up	correct
DUKB.US	Duke Energy Corp	20241003	25	25.11	25	25.1	17500	25.1	up	up	correct
DV.US	DoubleVerify Holdings Inc	20241003	16.71	16.97	16.71	16.77	2157538	16.77	up	up	correct
DVA.US	DaVita Inc	20241003	159.03	159.52	156.6	159.07	617391	159.07	up	up	correct
DVN.US	Devon Energy Corporation	20241003	40.52	41.91	40.4	41.79	11722800	41.79	up	up	correct
DX.US	PC	20241003	25.18	25.18	25.03	25.1	13620	25.1	down	down	correct
DXC.US	DXC Technology Company	20241003	20.09	20.94	20.0631	20.8	900025	20.8	up	up	correct
DY.US	Dycom Industries Inc	20241003	191.25	193.1	186.095	186.72	268108	186.72	down	up	incorrect
E.US	Eni S.p.A	20241003	30.96	31.55	30.96	31.55	875649	31.55	up	up	correct
EAF.US	GrafTech International Ltd	20241003	1.4	1.575	1.35	1.46	3550233	1.46	up	up	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20241003	23.2	23.36	23.1	23.34	25406	23.34	up	up	correct
EARN.US	Ellington Residential Mortgage REIT	20241003	6.84	6.86	6.74	6.75	528383	6.75	down	up	incorrect
EAT.US	Brinker International Inc	20241003	79.22	80.67	78.03	79.81	888534	79.81	up	up	correct
EB.US	Eventbrite Inc	20241003	2.78	2.805	2.7	2.79	1175717	2.79	up	down	incorrect
EBF.US	Ennis Inc	20241003	23.9	24.22	23.785	23.87	162318	21.1474	down	down	correct
EBR.US	B	20241003	7.78	7.78	7.66	7.71	9035	7.71	down	down	correct
EBS.US	Emergent BioSolutions Inc	20241003	8.94	9.26	8.85	8.94	1182058	8.94
EC.US	Ecopetrol S.A	20241003	9.01	9.02	8.9	8.99	2244352	8.99	down	down	correct
ECAT.US	BlackRock ESG Capital Allocation Trust	20241003	17.85	17.9	17.7	17.81	213500	17.5111	down	down	correct
ECC.US	Eagle Point Credit Company Inc	20241003	9.84	9.84	9.78	9.83	686140	9.6715	down	down	correct
ECCC.US	Eagle Point Credit Company Inc	20241003	23.381	23.385	23.381	23.385	1300	23.2502	up	up	correct
ECCW.US	ECCW	20241003	24.63	24.78	24.6	24.78	3600	24.78	up	up	correct
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20241003	24.92	24.92	24.792	24.792	400	24.792	down	down	correct
ECL.US	Ecolab Inc	20241003	253.43	253.43	250.22	250.77	586871	250.77	down	up	incorrect
ECVT.US	Ecovyst Inc	20241003	6.6	6.62	6.52	6.57	429342	6.57	down	down	correct
ED.US	Consolidated Edison Inc	20241003	104.81	104.81	103.58	104.02	952100	104.02	down	down	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20241003	5.07	5.07	5	5.02	202800	5.02	down	down	correct
EDF.US	Stone Harbor Emerging Markets Income Fund	20241003	5.22	5.24	5.2	5.235	57884	5.176	up	down	incorrect
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20241003	22.37	22.5	22.005	22.28	180729	22.28	down	down	correct
EDR.US	Endeavor Group Holdings Inc	20241003	28.69	29.14	28.61	29.13	3328504	29.13	up	up	correct
EDU.US	New Oriental Education & Technology Group Inc	20241003	75.8	79.66	75.39	79.04	3376642	79.04	up	up	correct
EEA.US	The European Equity Fund Inc	20241003	9.19	9.2	9.18	9.18	3200	9.18	down	down	correct
EEX.US	Emerald Holding Inc	20241003	4.45	4.45	4.17	4.32	139992	4.32	down	up	incorrect
EFC.US	PA	20241003	25.02	25.07	25	25.07	2797	25.07	up	up	correct
EFR.US	Eaton Vance Senior Floating	20241003	12.59	12.6451	12.5	12.55	91116	12.4483	down	down	correct
EFT.US	Eaton Vance Floating	20241003	12.79	12.822	12.69	12.78	142097	12.6743	down	down	correct
EFX.US	Equifax Inc	20241003	293.85	294.63	291.3	293.5	807619	293.5	down	down	correct
EGF.US	BlackRock Enhanced Government Fund Inc	20241003	10.07	10.07	10.07	10.07	98	10.0287
EGHT.US	8x8 Inc	20241003	1.97	2.025	1.95	2.01	386583	2.01	up	down	incorrect
EGO.US	Eldorado Gold Corporation	20241003	17.38	17.63	17.29	17.54	1254089	17.54	up	up	correct
EGP.US	EastGroup Properties Inc	20241003	181.21	181.21	179.46	180.77	221646	180.77	down	up	incorrect
EGY.US	VAALCO Energy Inc	20241003	6.02	6.295	5.96	6.28	964234	6.28	up	up	correct
EHC.US	Encompass Health Corporation	20241003	95.14	95.27	94.29	94.73	419599	94.73	down	up	incorrect
EHI.US	Western Asset Global High Income Fund Inc	20241003	6.86	6.8778	6.81	6.84	143931	6.7692	down	down	correct
EIC.US	Eagle Point Income Company Inc	20241003	16.21	16.215	16.11	16.19	94800	15.9942	down	down	correct
EICA.US	Eagle Point Income Company Inc.	20241003	23.78	23.78	23.78	23.78	0	23.6761
EIG.US	Employers Holdings Inc	20241003	47.4	47.62	47.185	47.48	85466	47.48	up	up	correct
EIX.US	Edison International	20241003	87.84	87.84	86.24	86.65	1472909	85.8657	down	down	correct
EL.US	The Estée Lauder Companies Inc	20241003	96.01	96.77	94.52	95.41	3095825	95.41	down	down	correct
ELAN.US	Elanco Animal Health Incorporated	20241003	14.44	14.62	14.185	14.5	2480614	14.5	up	up	correct
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20241003	23.2	23.35	23.17	23.31	14769	23.31	up	up	correct
ELF.US	e.l.f. Beauty Inc	20241003	104.69	106.15	103.3	105.18	1610865	105.18	up	up	correct
ELP.US	Companhia Paranaense de Energia	20241003	7.31	7.31	7.18	7.25	408053	7.25	down	down	correct
ELS.US	Equity LifeStyle Properties Inc	20241003	69.49	69.89	68.85	69.81	1011747	69.81	up	up	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20241003	10.25	10.31	10.22	10.31	146810	10.2223	up	up	correct
EME.US	EMCOR Group Inc	20241003	429.89	431.355	426.04	430.95	308794	430.7108	up	up	correct
EMF.US	Templeton Emerging Markets Fund	20241003	13.59	13.79	13.47	13.59	83800	13.59
EMN.US	Eastman Chemical Company	20241003	109.47	109.69	107.47	107.93	1004797	107.93	down	down	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20241003	42.11	42.16	41.84	41.93	91365	41.6168	down	down	correct
EMP.US	Entergy Mississippi Inc. 1M BD 66	20241003	23.1407	23.2899	23.13	23.22	9371	23.22	up	up	correct
EMR.US	Emerson Electric Co	20241003	110.01	110.32	108.95	109.63	3236688	109.63	down	down	correct
ENB.US	Enbridge Inc	20241003	40.94	40.97	40.49	40.75	2914179	40.75	down	down	correct
ENFN.US	Enfusion Inc.	20241003	8.91	9	8.843	8.91	195099	8.91
ENIC.US	Enel Chile S.A	20241003	2.72	2.75	2.65	2.65	365362	2.65	down	down	correct
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20241003	23.92	23.92	23.49	23.65	500	23.65	down	down	correct
ENLC.US	EnLink Midstream LLC	20241003	14.55	14.72	14.54	14.72	1866435	14.72	up	up	correct
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20241003	24.55	24.905	24.55	24.84	15200	24.84	up	up	correct
ENS.US	EnerSys	20241003	98.57	99.185	97.75	98.26	145741	98.26	down	down	correct
ENV.US	Envestnet Inc	20241003	62.59	62.65	62.58	62.63	1734608	62.63	up	up	correct
ENVA.US	Enova International Inc	20241003	80.01	81.82	79.55	81.48	98869	81.48	up	up	correct
ENZ.US	Enzo Biochem Inc	20241003	1.12	1.15	1.12	1.13	17718	1.13	up	up	correct
EOD.US	Wells Fargo Advantage Funds	20241003	4.96	4.96	4.89	4.92	92200	4.92	down	down	correct
EOG.US	EOG Resources Inc	20241003	128.66	131.045	127.57	130.79	2606333	129.8555	up	down	incorrect
EOI.US	Eaton Vance Enhanced Equity Income Fund	20241003	19.8	19.902	19.62	19.62	139967	19.4914	down	down	correct
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20241003	21.42	21.46	21.27	21.45	95223	21.3059	up	up	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20241003	17.86	17.898	17.8	17.82	31551	17.7516	down	up	incorrect
EP.US	PC	20241003	48.0965	48.19	48.05	48.19	1066	48.19	up	up	correct
EPAC.US	Enerpac Tool Group Corp	20241003	41.64	41.83	41.33	41.6	336451	41.561	down	down	correct
EPAM.US	EPAM Systems Inc	20241003	195.54	195.885	192.605	195.72	350506	195.72	up	up	correct
EPC.US	Edgewell Personal Care Company	20241003	34.82	34.91	34.22	34.24	339235	34.24	down	down	correct
EPD.US	Enterprise Products Partners L.P	20241003	29.59	29.76	29.375	29.64	2938933	29.64	up	up	correct
EPR.US	PG	20241003	22.95	22.95	22.73	22.76	8498	22.76	down	down	correct
EPRT.US	Essential Properties Realty Trust Inc	20241003	32.82	33.065	32.57	32.95	952061	32.95	up	up	correct
EQC.US	PD	20241003	25.336	25.336	25.26	25.2801	5046	25.2801	down	down	correct
EQH.US	PC	20241003	20.27	20.32	20.12	20.12	19462	20.12	down	down	correct
EQNR.US	Equinor ASA	20241003	26.41	26.775	26.29	26.75	3218295	26.75	up	down	incorrect
EQR.US	Equity Residential	20241003	73.84	73.855	72.81	73.34	1223077	73.34	down	down	correct
EQS.US	Equus Total Return Inc	20241003	1.31	1.32	1.27	1.3	28235	1.3	down	down	correct
EQT.US	EQT Corporation	20241003	37.12	37.785	36.64	37.67	12309670	37.67	up	down	incorrect
ERJ.US	Embraer S.A	20241003	33.66	33.99	33.09	33.3	1603476	33.3	down	down	correct
ES.US	Eversource Energy	20241003	66.65	66.99	65.57	65.89	1604663	65.89	down	down	correct
ESE.US	ESCO Technologies Inc	20241003	126.5	126.6767	124.6615	125.21	78255	125.21	down	down	correct
ESI.US	Element Solutions Inc	20241003	26.5	26.62	26.26	26.27	1153203	26.27	down	down	correct
ESNT.US	Essent Group Ltd	20241003	63.36	63.83	62.89	63.26	445398	63.26	down	down	correct
ESRT.US	Empire State Realty Trust Inc	20241003	10.79	10.81	10.66	10.73	495617	10.73	down	down	correct
ESS.US	Essex Property Trust Inc	20241003	293.32	293.32	288.25	289.73	294727	289.73	down	down	correct
ESTC.US	Elastic N.V	20241003	75.82	76.27	74.85	76.2	912579	76.2	up	down	incorrect
ETB.US	Eaton Vance Tax	20241003	14.29	14.43	14.22	14.26	47216	14.1565	down	down	correct
ETD.US	Ethan Allen Interiors Inc	20241003	30.96	31.25	30.66	30.84	216300	30.84	down	down	correct
ETG.US	Eaton Vance Tax	20241003	19.15	19.21	19.055	19.08	97399	18.9526	down	down	correct
ETI.US	P	20241003	25.02	25.02	24.815	24.815	419	24.815	down	down	correct
ETJ.US	Eaton Vance Risk	20241003	9.2	9.23	9.162	9.2	104037	9.1359
ETN.US	Eaton Corporation plc	20241003	327.34	328.45	324.42	326.96	960600	326.96	down	down	correct
ETO.US	Eaton Vance Tax	20241003	26.03	26.3209	25.85	25.99	30214	25.8194	down	down	correct
ETR.US	Entergy Corporation	20241003	133	133.17	132.12	133	844645	133
ETV.US	Eaton Vance Tax	20241003	13.68	13.71	13.6056	13.71	128878	13.6128	up	down	incorrect
ETW.US	Eaton Vance Tax	20241003	8.62	8.62	8.54	8.59	463017	8.5242	down	down	correct
ETWO.US	E2open Parent Holdings Inc	20241003	4.09	4.09	3.89	3.91	1217172	3.91	down	down	correct
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20241003	18.89	18.89	18.75	18.82	24028	18.7417	down	down	correct
ETY.US	Eaton Vance Tax	20241003	14.43	14.4793	14.335	14.38	265331	14.2843	down	down	correct
EVA.US	Enviva Partners LP	20241003	0.4145	0.4245	0.4067	0.4198	0	0.4198	up	up	correct
EVC.US	Entravision Communications Corporation	20241003	2.01	2.06	1.99	2.02	201187	2.02	up	up	correct
EVF.US	Eaton Vance Senior Income Trust	20241003	6.18	6.1999	6.16	6.18	83898	6.1287
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20241003	11.31	11.38	11.18	11.34	44435	11.2593	up	up	correct
EVH.US	Evolent Health Inc	20241003	26.43	26.74	26	26.15	1999745	26.15	down	down	correct
EVN.US	Eaton Vance Municipal Income Trust	20241003	11.06	11.06	11	11.03	88420	10.9783	down	down	correct
EVR.US	Evercore Inc	20241003	247.8	248.53	245.155	247.87	218804	247.87	up	up	correct
EVRG.US	Evergy Inc	20241003	61.29	61.3736	60.23	60.77	3489600	60.77	down	down	correct
EVRI.US	Everi Holdings Inc	20241003	13.15	13.2	13.13	13.15	1219348	13.15
EVT.US	Eaton Vance Tax	20241003	24.55	24.6099	24.35	24.41	86332	24.2475	down	down	correct
EVTC.US	EVERTEC Inc	20241003	33.58	33.71	33.29	33.57	466532	33.5186	down	down	correct
EW.US	Edwards Lifesciences Corporation	20241003	64.86	66.04	64.08	65.37	6050063	65.37	up	up	correct
EXG.US	Eaton Vance Tax	20241003	8.55	8.5899	8.5013	8.53	456721	8.465	down	down	correct
EXK.US	Endeavour Silver Corp	20241003	4.05	4.33	4.01	4.32	4990420	4.32	up	down	incorrect
EXP.US	Eagle Materials Inc	20241003	282.67	288.25	279.79	284.99	328852	284.99	up	up	correct
EXR.US	Extra Space Storage Inc	20241003	177.54	177.67	174.84	176.31	641679	176.31	down	down	correct
F.US	PC	20241003	24.22	24.4	24.18	24.21	41459	24.21	down	down	correct
FAF.US	First American Financial Corporation	20241003	65.73	65.73	64.6802	65.24	1100802	65.24	down	down	correct
FBK.US	FB Financial Corporation	20241003	44.45	45.49	44.405	44.96	116219	44.96	up	up	correct
FBP.US	First BanCorp	20241003	19.86	20.1	19.75	20.02	488180	20.02	up	down	incorrect
FBRT.US	P	20241003	22.95	23.08	22.9	23	58289	23	up	up	correct
FC.US	Franklin Covey Co	20241003	40.73	40.98	40.5	40.51	20900	40.51	down	down	correct
FCF.US	First Commonwealth Financial Corporation	20241003	16.13	16.395	16.07	16.25	469159	16.25	up	up	correct
FCN.US	FTI Consulting Inc	20241003	226.88	226.88	224.29	225.06	121184	225.06	down	up	incorrect
FCPT.US	Four Corners Property Trust Inc	20241003	28.97	29.025	28.74	28.87	330294	28.87	down	down	correct
FCRX.US	FCRX	20241003	24.545	24.55	24.54	24.55	1400	24.55	up	up	correct
FCT.US	First Trust Senior Floating Rate Income Fund II	20241003	10.29	10.34	10.25	10.33	106953	10.33	up	up	correct
FCX.US	Freeport	20241003	49.64	50.05	49.28	49.77	10383900	49.6208	up	up	correct
FDP.US	Fresh Del Monte Produce Inc	20241003	29.08	29.08	28.5	28.6	185026	28.6	down	down	correct
FDS.US	FactSet Research Systems Inc	20241003	454.03	459.51	453.15	459.09	164364	459.09	up	up	correct
FDX.US	FedEx Corporation	20241003	266	266.24	261.37	262.08	1733100	262.08	down	down	correct
FE.US	FirstEnergy Corp	20241003	44.14	44.14	43.4	43.42	4031576	43.42	down	down	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20241003	12	12.63	11.59	12.09	3148	12.09	up	down	incorrect
FENG.US	Phoenix New Media Limited	20241003	3.31	3.325	3.2	3.24	8236	3.24	down	up	incorrect
FERG.US	Ferguson plc	20241003	194.05	194.59	190.08	191.7	2126000	191.7	down	down	correct
FET.US	Forum Energy Technologies Inc	20241003	15.75	15.82	15.49	15.6	40105	15.6	down	down	correct
FF.US	FutureFuel Corp	20241003	5.68	5.83	5.63	5.76	228213	5.76	up	up	correct
FFA.US	First Trust Enhanced Equity Income Fund	20241003	19.9	20.01	19.85	19.88	28600	19.88	down	up	incorrect
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20241003	16.36	16.4	16.17	16.24	180119	16.1498	down	down	correct
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20241003	4.09	4.1	4.07	4.1	86800	4.1	up	up	correct
FHI.US	Federated Hermes Inc	20241003	36.32	36.62	36.01	36.17	311889	36.17	down	down	correct
FHN.US	PE	20241003	25.31	25.48	25.27	25.42	5879	25.42	up	up	correct
FICO.US	Fair Isaac Corporation	20241003	1938	1941.78	1918.6	1935.95	109500	1935.95	down	down	correct
FIGS.US	FIGS Inc.	20241003	6.63	6.7	6.4	6.47	2560052	6.47	down	down	correct
FINS.US	Angel Oak Financial Strategies Income Term Trust	20241003	13.23	13.2325	13.1	13.11	47120	13.0022	down	up	incorrect
FINV.US	FinVolution Group	20241003	6.65	6.89	6.6	6.83	2224519	6.83	up	down	incorrect
FIS.US	Fidelity National Information Services Inc	20241003	83.26	83.78	82.77	83.71	2219020	83.71	up	down	incorrect
FIX.US	Comfort Systems USA Inc	20241003	397.72	400.94	390.9401	394.51	218244	394.51	down	down	correct
FL.US	Foot Locker Inc	20241003	24.17	24.405	23.42	23.89	2201069	23.89	down	down	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20241003	17.41	17.41	17.21	17.24	24492	17.1484	down	up	incorrect
FLNG.US	FLEX LNG Ltd	20241003	26	26.33	25.925	26.27	231078	26.27	up	up	correct
FLO.US	Flowers Foods Inc	20241003	22.56	22.59	22.03	22.09	1144752	22.09	down	down	correct
FLOW.US	SPX FLOW Inc	20241003	31.89	31.9561	31.89	31.9561	302	31.9561	up	up	correct
FLR.US	Fluor Corporation	20241003	47.4	49.33	47.4	49.05	1657765	49.05	up	up	correct
FLS.US	Flowserve Corporation	20241003	52.49	52.798	51.87	52.2	2065318	52.2	down	down	correct
FMC.US	FMC Corporation	20241003	64.81	65.205	63.8	64.01	1180597	64.01	down	down	correct
FMN.US	Federated Premier Municipal Income Fund	20241003	12.44	12.45	12.41	12.44	33518	12.4005
FMS.US	Fresenius Medical Care AG & Co. KGaA	20241003	21.08	21.08	20.69	20.75	237704	20.75	down	down	correct
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20241003	98	99.21	97.58	98.89	546990	97.9273	up	up	correct
FMY.US	First Trust Mortgage Income Fund	20241003	12.39	12.5194	12.3824	12.45	10919	12.45	up	up	correct
FN.US	Fabrinet	20241003	231.67	237.905	231.27	234.13	336628	234.13	up	up	correct
FNA.US	Paragon 28 Inc.	20241003	5.9	5.96	5.63	5.66	395256	5.66	down	up	incorrect
FND.US	Floor & Decor Holdings Inc	20241003	119.91	121.14	117.67	118.21	843632	118.21	down	down	correct
FNF.US	Fidelity National Financial Inc	20241003	60.96	61.025	60.36	60.73	691797	60.73	down	down	correct
FNV.US	Franco	20241003	122.86	123.49	120.4531	121.71	850445	121.71	down	down	correct
FOA.US	Finance Of America Companies Inc	20241003	10.08	10.23	10	10.05	23478	10.05	down	down	correct
FOF.US	Cohen & Steers Closed	20241003	13.02	13.0435	12.95	12.98	19606	12.8939	down	down	correct
FOR.US	Forestar Group Inc	20241003	31.68	32.3125	31.57	32.08	84581	32.08	up	up	correct
FOUR.US	Shift4 Payments Inc	20241003	88.28	89.78	87.7	89.21	1351918	89.21	up	up	correct
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20241003	19.52	19.52	19.24	19.44	122081	19.44	down	down	correct
FPH.US	Five Point Holdings LLC	20241003	4.21	4.33	4.2	4.28	921025	4.28	up	up	correct
FPI.US	Farmland Partners Inc	20241003	10.7	10.96	10.65	10.76	667917	10.76	up	down	incorrect
FR.US	First Industrial Realty Trust Inc	20241003	54.8	54.8	54.22	54.79	936821	54.79	down	down	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20241003	13.32	13.3286	13.22	13.31	107671	13.1892	down	down	correct
FRO.US	Frontline Ltd	20241003	24.19	24.85	23.9727	24.77	2118140	24.77	up	up	correct
FRT.US	PC	20241003	22.8423	22.93	22.8423	22.93	1509	22.93	up	down	incorrect
FSK.US	FS KKR Capital Corp	20241003	19.9	20.09	19.8801	20.04	2209300	20.04	up	up	correct
FSLY.US	Fastly Inc	20241003	7.36	7.415	7.215	7.36	1277022	7.36
FSM.US	Fortuna Silver Mines Inc	20241003	4.7	4.865	4.68	4.83	6214282	4.83	up	up	correct
FSS.US	Federal Signal Corporation	20241003	92.55	92.66	90.06	90.17	285956	90.17	down	down	correct
FT.US	Franklin Universal Trust	20241003	7.62	7.64	7.5919	7.615	12517	7.5724	down	down	correct
FTHY.US	First Trust High Yield Opportunities 2027 Term Fund	20241003	15.05	15.05	14.9608	15.01	77175	15.01	down	down	correct
FTI.US	TechnipFMC plc	20241003	27.04	27.6	26.85	27	3871864	27	down	down	correct
FTK.US	Flotek Industries Inc	20241003	4.71	4.75	4.58	4.75	46044	4.75	up	up	correct
FTS.US	Fortis Inc	20241003	45.8	45.86	44.76	44.91	693500	44.91	down	up	incorrect
FTV.US	Fortive Corporation	20241003	77.11	77.34	76.48	76.74	1395200	76.74	down	down	correct
FUBO.US	fuboTV Inc	20241003	1.44	1.46	1.415	1.45	3867876	1.45	up	up	correct
FUL.US	H.B. Fuller Company	20241003	77.44	77.4718	76.4588	77.18	258139	76.967	down	down	correct
FUN.US	Cedar Fair L.P	20241003	37.85	38.31	36.98	37.2	1428354	37.2	down	down	correct
FVRR.US	Fiverr International Ltd	20241003	24.09	24.48	23.44	24.05	689513	24.05	down	down	correct
FXLV.US	F45 Training Holdings Inc.	20241003	0.35	0.35	0.35	0.35	5036	0.35
G.US	Genpact Limited	20241003	38.9	39.27	38.6258	39.27	1086228	39.27	up	down	incorrect
GAB.US	PK	20241003	24.0224	24.15	24.0224	24.105	6693	24.105	up	up	correct
GAM.US	PB	20241003	25.65	25.73	25.65	25.73	1448	25.73	up	up	correct
GATO.US	Gatos Silver Inc	20241003	15.71	15.9	15.47	15.86	914402	15.86	up	up	correct
GATX.US	GATX Corporation	20241003	128.59	129.17	127.695	128.5	97328	128.5	down	down	correct
GB.US	Global Blue Group Holding AG	20241003	5.36	5.548	5.36	5.48	14421	5.48	up	up	correct
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20241003	17.48	17.48	17.2719	17.35	62514	17.2199	down	down	correct
GBX.US	The Greenbrier Companies Inc	20241003	48.79	49.13	48.2	48.74	162768	48.74	down	down	correct
GCI.US	Gannett Co Inc	20241003	5.44	5.5	5.38	5.43	755832	5.43	down	up	incorrect
GCO.US	Genesco Inc	20241003	25.9	26.41	25.37	26.38	118782	26.38	up	up	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20241003	3.69	3.73	3.67	3.68	43000	3.68	down	down	correct
GD.US	General Dynamics Corporation	20241003	304.04	304.87	299.04	299.61	1124300	298.1729	down	down	correct
GDDY.US	GoDaddy Inc	20241003	154.58	154.68	152.4201	154.41	582034	154.41	down	down	correct
GDL.US	PC	20241003	49.8799	49.8799	49.8799	49.8799	0	49.8799
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20241003	12.77	12.795	12.63	12.65	53743	12.5217	down	down	correct
GDOT.US	Green Dot Corporation	20241003	10.79	10.855	10.57	10.67	311414	10.67	down	down	correct
GDV.US	PH	20241003	25.06	25.06	25.06	25.06	263	25.06
GEF.US	B	20241003	68.24	68.24	66.74	66.85	7200	66.85	down	down	correct
GE.US	General Electric Company	20241003	186.5	186.71	183.7	183.89	3999500	183.89	down	down	correct
GEL.US	Genesis Energy L.P	20241003	13.45	13.6	13.32	13.56	148012	13.56	up	up	correct
GENI.US	Genius Sports Limited	20241003	7.18	7.46	7.13	7.38	2229636	7.38	up	up	correct
GEO.US	The GEO Group Inc	20241003	12.95	13.43	12.86	13.32	1890811	13.32	up	down	incorrect
GES.US	Guess' Inc	20241003	18.89	19.26	18.76	19.2	661748	19.2	up	up	correct
GF.US	The New Germany Fund Inc	20241003	8.78	8.78	8.74	8.75	5000	8.75	down	down	correct
GFF.US	Griffon Corporation	20241003	68	69.0258	67.76	68.33	223323	68.33	up	down	incorrect
GFI.US	Gold Fields Limited	20241003	15.64	15.8	15.545	15.67	2012386	15.67	up	down	incorrect
GFL.US	GFL Environmental Inc	20241003	39.53	39.85	39.1	39.75	1100300	39.7364	up	up	correct
GGB.US	Gerdau S.A	20241003	3.46	3.485	3.4122	3.45	7319472	3.45	down	up	incorrect
GGG.US	Graco Inc	20241003	86.47	86.55	85.67	86.21	612900	85.9541	down	up	incorrect
GGM.US	Guggenheim Credit Allocation Fund	20241003	29.06	29.06	29.06	29.06	100	29.06
GGT.US	PG	20241003	23.76	23.77	23.76	23.77	450	23.77	up	up	correct
GHC.US	Graham Holdings Company	20241003	796.79	805.715	795.79	796.62	9108	794.9402	down	down	correct
GHG.US	GreenTree Hospitality Group Ltd	20241003	3.2	3.2	3.01	3.15	10477	3.15	down	down	correct
GHLD.US	Guild Holdings Company	20241003	15.78	16.14	15.5201	16.01	5074	16.01	up	up	correct
GHM.US	Graham Corporation	20241003	29.3	29.35	28.84	28.87	24715	28.87	down	down	correct
GHY.US	PGIM Global High Yield Fund Inc	20241003	12.88	12.9419	12.765	12.83	144648	12.7256	down	down	correct
GIB.US	CGI Inc	20241003	114.95	116.2	113.76	116.03	201697	116.03	up	up	correct
GIC.US	Global Industrial Company	20241003	32.78	32.89	32.37	32.76	28790	32.76	down	down	correct
GIL.US	Gildan Activewear Inc	20241003	46.83	47.02	46.59	46.75	367644	46.75	down	down	correct
GIS.US	General Mills Inc	20241003	72.96	73.15	72.22	73.04	3443578	72.4319	up	up	correct
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20241003	9.89	9.9	9.88	9.88	1300	9.88	down	down	correct
GJS.US	STRATS Trust for Goldman Sachs Group Securities Series 2006	20241003	23.1	23.1	22.96	23.03	1810	22.9062	down	down	correct
GJT.US	Strats(SM) Trust For Allstate Corp Securities Series 2006	20241003	22.74	22.741	22.74	22.74	1203	22.74
GKOS.US	Glaukos Corporation	20241003	128.05	128.54	125.955	126.8	311667	126.8	down	down	correct
GL.US	PD	20241003	18.17	18.2	17.73	18.07	34666	18.07	down	down	correct
GLOB.US	Globant S.A	20241003	198.57	199.57	195.44	196.45	513629	196.45	down	down	correct
GLOP.US	PC	20241003	25.35	25.4	25.35	25.38	4160	25.38	up	up	correct
GLP.US	PB	20241003	26.0497	26.13	26.0497	26.12	9660	26.12	up	up	correct
GLT.US	Glatfelter Corporation	20241003	1.73	1.76	1.675	1.7	101062	1.7	down	down	correct
GLW.US	Corning Incorporated	20241003	44.71	45.11	44.415	44.59	2480083	44.59	down	down	correct
GM.US	General Motors Company	20241003	44.42	45.03	44.06	44.98	9409856	44.98	up	down	incorrect
GME.US	GameStop Corp	20241003	21.36	21.79	21.11	21.2	4665773	21.2	down	down	correct
GMED.US	Globus Medical Inc	20241003	70	70.5755	69.57	70.04	512831	70.04	up	up	correct
GMRE.US	PA	20241003	25.3801	25.63	25.3801	25.63	7537	25.1592	up	up	correct
GMS.US	GMS Inc	20241003	89.5	90.145	88.63	89.89	200658	89.89	up	down	incorrect
GNK.US	Genco Shipping & Trading Limited	20241003	19	19	18.605	18.61	434045	18.61	down	down	correct
GNL.US	PB	20241003	23.6	23.88	23.495	23.6	7336	23.1703
GNRC.US	Generac Holdings Inc	20241003	161.05	161.8288	157.44	158.02	754753	158.02	down	down	correct
GNT.US	PA	20241003	24.03	24.03	24.0299	24.0299	1403	24.0299	down	down	correct
GNW.US	Genworth Financial Inc	20241003	6.73	6.765	6.69	6.72	1754679	6.72	down	up	incorrect
GOF.US	Guggenheim Strategic Opportunities Fund	20241003	15.89	15.91	15.79	15.91	840516	15.7277	up	up	correct
GOTU.US	Gaotu Techedu Inc	20241003	3.83	3.95	3.75	3.8	3075431	3.8	down	down	correct
GOLD.US	Barrick Gold Corporation	20241003	19.93	20	19.68	19.85	17809700	19.85	down	down	correct
GOLF.US	Acushnet Holdings Corp	20241003	61.76	62.035	60.85	61.91	330927	61.91	up	up	correct
GOOS.US	Canada Goose Holdings Inc	20241003	11.98	12.05	11.755	11.8	424226	11.8	down	down	correct
GPC.US	Genuine Parts Company	20241003	137.85	138.025	136.31	136.57	553422	136.57	down	up	incorrect
GPI.US	Group 1 Automotive Inc	20241003	369.64	369.64	362.59	363.82	127715	363.82	down	down	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20241003	24.595	24.595	24.41	24.43	17500	24.43	down	down	correct
GPK.US	Graphic Packaging Holding Company	20241003	28.85	29.165	28.42	28.62	2715462	28.62	down	down	correct
GPMT.US	Granite Point Mortgage Trust Inc	20241003	2.96	3.01	2.905	2.99	346390	2.99	up	up	correct
GPN.US	Global Payments Inc	20241003	97.32	98.63	97.25	98.19	1502792	98.19	up	down	incorrect
GPOR.US	Gulfport Energy Corporation	20241003	150.36	152.58	149.03	151.59	179834	151.59	up	up	correct
GPRK.US	GeoPark Limited	20241003	8.34	8.48	8.23	8.41	259368	8.41	up	up	correct
GPS.US	The Gap Inc	20241003	20.59	20.98	20.305	20.94	4474961	20.7881	up	up	correct
GRC.US	The Gorman	20241003	38.74	38.75	37.94	38.09	35598	38.09	down	down	correct
GRP.US	UN	20241003	59.69	59.69	59.69	59.69	0	59.69
GRX.US	The Gabelli Healthcare & Wellness Trust	20241003	10.88	10.9192	10.73	10.88	26211	10.88
GSBD.US	Goldman Sachs BDC Inc	20241003	13.63	13.71	13.59	13.71	907090	13.71	up	up	correct
GSK.US	GlaxoSmithKline plc	20241003	38.6	38.65	38.155	38.37	5360964	38.37	down	down	correct
GSL.US	PB	20241003	26.93	26.95	26.65	26.85	5093	26.85	down	down	correct
GTES.US	Gates Industrial Corporation plc	20241003	17.18	17.36	17.03	17.31	1814025	17.31	up	down	incorrect
GTLS.US	Chart Industries Inc	20241003	117.97	120.07	116.36	119.96	1122248	119.96	up	up	correct
GTN.US	A	20241003	7.15	7.3	6.76	7.05	4895	7.05	down	up	incorrect
GTNA.US	Gray Television Inc	20241003	7.15	7.3	6.76	7.05	4895	7.05	down	down	correct
GTY.US	Getty Realty Corp	20241003	31.11	31.38	31.05	31.29	206600	31.29	up	up	correct
GUT.US	PC	20241003	24.87	24.9	24.85	24.8899	3018	24.8899	up	up	correct
GVA.US	Granite Construction Incorporated	20241003	79.75	80.52	79.12	79.52	187044	79.52	down	down	correct
GWRE.US	Guidewire Software Inc	20241003	181.83	182.8399	180.8	182.31	497852	182.31	up	up	correct
GWW.US	W.W. Grainger Inc	20241003	1037.41	1037.41	1020.95	1029.15	147708	1029.15	down	down	correct
H.US	Hyatt Hotels Corporation	20241003	149.16	150.18	147.98	150	474119	150	up	up	correct
HAE.US	Haemonetics Corporation	20241003	78.81	79.39	77.66	78.08	411432	78.08	down	down	correct
HAL.US	Halliburton Company	20241003	29.9	30.91	29.64	30.73	16453720	30.73	up	up	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20241003	33.46	34.33	33.46	34.31	535477	33.895	up	up	correct
HAYW.US	Hayward Holdings Inc	20241003	14.88	15	14.75	14.89	1568016	14.89	up	up	correct
HBB.US	Hamilton Beach Brands Holding Company	20241003	29.46	29.56	29.02	29.05	49030	29.05	down	up	incorrect
HBI.US	Hanesbrands Inc	20241003	7.04	7.09	6.84	6.91	4334139	6.91	down	up	incorrect
HBM.US	Hudbay Minerals Inc	20241003	9.19	9.3	9.13	9.21	3315000	9.21	up	up	correct
HCA.US	HCA Healthcare Inc	20241003	402.91	402.91	390.6	392.46	932553	392.46	down	down	correct
HCC.US	Warrior Met Coal Inc	20241003	61.6	62.78	61.425	62	509593	62	up	up	correct
HCI.US	HCI Group Inc	20241003	111.9	113.64	111.47	113.5	101621	113.5	up	up	correct
HCXY.US	Hercules Capital Inc	20241003	25.6501	25.68	25.3339	25.5	6830	25.1109	down	down	correct
HD.US	The Home Depot Inc	20241003	409	412.97	406.8	411.58	3320682	411.58	up	up	correct
HDB.US	HDFC Bank Limited	20241003	61.64	61.65	60.15	60.29	5240103	60.29	down	down	correct
HE.US	Hawaiian Electric Industries Inc	20241003	9.25	9.785	9.015	9.77	5243604	9.77	up	up	correct
HEI.US	A	20241003	206.21	206.31	201.62	201.68	148300	201.68	down	up	incorrect
HEQ.US	John Hancock Hedged Equity & Income Fund	20241003	10.86	10.9	10.8	10.83	10200	10.83	down	up	incorrect
HES.US	Hess Corporation	20241003	140.23	141.78	139.49	140.87	1229730	140.87	up	up	correct
HESM.US	Hess Midstream LP	20241003	35.89	36.45	35.53	36.23	924555	36.23	up	up	correct
HFRO.US	PA	20241003	19.5	19.695	19.5	19.595	5413	19.595	up	down	incorrect
HGGG.US	HHGregg Inc. (IN)	20241003	0.0002	0.0002	0.0002	0.0002	0	0.0002
HGLB.US	Highland Global Allocation Fund	20241003	7.84	7.865	7.8	7.851	31000	7.7696	up	up	correct
HGV.US	Hilton Grand Vacations Inc	20241003	35.25	35.53	34.46	35.48	1302504	35.48	up	up	correct
HI.US	Hillenbrand Inc	20241003	26.67	26.88	26.295	26.52	579125	26.52	down	down	correct
HIG.US	PG	20241003	25.12	25.2399	25.12	25.23	18337	25.23	up	up	correct
HII.US	Huntington Ingalls Industries Inc	20241003	261.03	261.03	256.85	257.45	275734	257.45	down	down	correct
HIPO.US	Hippo Holdings Inc	20241003	17.22	17.345	16.78	17.1	85700	17.1	down	down	correct
HPQ.US	HP Inc	20241003	35.065	35.61	34.98	35.6	7227119	35.6	up	down	incorrect
HIO.US	Western Asset High Income Opportunity Fund Inc	20241003	4.03	4.04	4	4.03	331498	3.9941
HIW.US	Highwoods Properties Inc	20241003	32.95	32.98	32.68	32.94	659825	32.94	down	down	correct
HIX.US	Western Asset High Income Fund II Inc	20241003	4.54	4.54	4.49	4.5	425518	4.4506	down	down	correct
HL.US	PB	20241003	53.7	53.7	53.7	53.7	0	53.7
HLF.US	Herbalife Nutrition Ltd	20241003	6.82	6.855	6.59	6.81	1461055	6.81	down	down	correct
HLI.US	Houlihan Lokey Inc	20241003	158.86	161.31	157.49	159.22	330563	159.22	up	up	correct
HLIO.US	Helios Technologies Inc.	20241003	47.19	47.7457	46.82	47.22	151734	47.13	up	up	correct
HLT.US	Hilton Worldwide Holdings Inc	20241003	230.11	231.13	228.865	230.88	1088354	230.88	up	up	correct
HLX.US	Helix Energy Solutions Group Inc	20241003	11.14	12.33	10.9	11.02	10473350	11.02	down	down	correct
HMC.US	Honda Motor Co. Ltd	20241003	31.82	31.87	31.63	31.77	575708	31.77	down	down	correct
HMN.US	Horace Mann Educators Corporation	20241003	35.3	35.3	34.76	35.13	242281	35.13	down	down	correct
HMY.US	Harmony Gold Mining Company Limited	20241003	10.08	10.22	9.85	9.94	4235224	9.8869	down	down	correct
HNI.US	HNI Corporation	20241003	52.31	52.85	51.82	52.17	194074	52.17	down	down	correct
HOG.US	Harley	20241003	36.03	36.42	34.89	35.19	2665523	35.19	down	down	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20241003	25.84	26.27	25.78	26.04	536961	26.04	up	up	correct
HOV.US	Hovnanian Enterprises Inc	20241003	198.99	199.99	196.13	199.06	40875	199.06	up	up	correct
HP.US	Helmerich & Payne Inc	20241003	32.22	33.545	31.91	33.43	1498052	33.43	up	up	correct
HPE.US	Hewlett Packard Enterprise Company	20241003	20.39	20.83	20.2301	20.35	10884330	20.35	down	down	correct
HPF.US	John Hancock Preferred Income Fund II	20241003	18.81	18.87	18.7	18.72	32130	18.5982	down	down	correct
HPI.US	John Hancock Preferred Income Fund	20241003	19.25	19.4299	19.002	19.1	89833	18.9778	down	down	correct
HPP.US	P	20241003	14.1	14.13	13.1704	13.23	33908	13.23	down	down	correct
HPS.US	John Hancock Preferred Income Fund III	20241003	17.24	17.25	17.169	17.23	31387	17.1189	down	down	correct
HQH.US	Tekla Healthcare Investors	20241003	18.45	18.5	18.23	18.27	153600	18.27	down	down	correct
HQL.US	Tekla Life Sciences Investors	20241003	15	15.0249	14.78	14.8	68136	14.8	down	down	correct
HR.US	Healthcare Realty Trust Incorporated	20241003	17.65	17.785	17.52	17.64	1936126	17.64	down	down	correct
HRB.US	H&R Block Inc	20241003	62.68	63	62	62.48	730191	62.48	down	up	incorrect
HRI.US	Herc Holdings Inc	20241003	156.15	157.485	154.4	155.05	183648	155.05	down	down	correct
HRL.US	Hormel Foods Corporation	20241003	31.4	31.4	30.88	31.11	2163619	30.8267	down	down	correct
HRTG.US	Heritage Insurance Holdings Inc	20241003	11.76	12	11.47	11.93	358573	11.93	up	up	correct
HSBC.US	HSBC Holdings plc	20241003	45.04	45.2586	44.78	45.18	1316041	45.18	up	up	correct
HSY.US	The Hershey Company	20241003	192.59	193.455	190.12	190.99	1238109	190.99	down	down	correct
HTD.US	John Hancock Tax	20241003	23.35	23.43	23.17	23.29	77361	23.152	down	up	incorrect
HTFB.US	Horizon Technology Finance Corporation	20241003	24.54	24.54	24.54	24.54	300	24.54
HTGC.US	Hercules Capital Inc	20241003	19.54	19.81	19.54	19.74	482456	19.74	up	down	incorrect
HTH.US	Hilltop Holdings Inc	20241003	31.27	31.6	31.15	31.18	237965	31.18	down	down	correct
HTZ.US	Hertz Global Holdings Inc Common Stock	20241003	3.21	3.25	3.16	3.19	3265624	3.19	down	down	correct
HUBB.US	Hubbell Incorporated	20241003	427.63	428.92	422.23	425.9	257177	425.9	down	up	incorrect
HUBS.US	HubSpot Inc	20241003	511.34	519.99	510.17	517.42	315910	517.42	up	up	correct
HUM.US	Humana Inc	20241003	245.68	245.79	237.01	241.78	5396818	241.78	down	down	correct
HUN.US	Huntsman Corporation	20241003	23.58	23.77	23.4	23.71	1646861	23.71	up	up	correct
HUYA.US	HUYA Inc	20241003	5.3	5.66	5.24	5.65	1798035	4.5719	up	up	correct
HVT.US	A	20241003	25.66	26.95	25.66	26.95	1	26.95	up	up	correct
HWM.US	Howmet Aerospace Inc	20241003	101.48	102.255	100.14	100.75	2418735	100.75	down	down	correct
HXL.US	Hexcel Corporation	20241003	60.75	60.75	59.25	59.81	765764	59.81	down	down	correct
HY.US	Hyster	20241003	62.13	63.485	61.34	62.34	53813	62.34	up	up	correct
HYB.US	The New America High Income Fund Inc	20241003	8.3	8.3256	8.28	8.3	38898	8.2599
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20241003	12.32	12.32	12.1901	12.29	50471	12.1934	down	down	correct
HYT.US	BlackRock Corporate High Yield Fund Inc	20241003	10.02	10.02	9.95	9.96	354639	9.8823	down	down	correct
HZO.US	MarineMax Inc	20241003	32.1	32.1	30.93	31.29	265488	31.29	down	down	correct
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20241003	6.81	6.81	6.74	6.76	15042	6.76	down	down	correct
IAG.US	IAMGOLD Corporation	20241003	5.23	5.27	5.07	5.14	11019770	5.14	down	down	correct
IBM.US	International Business Machines Corporation	20241003	219.5	222.83	219.27	222.72	3788300	222.72	up	up	correct
IBN.US	ICICI Bank Limited	20241003	29.46	29.6	29.2	29.3	13415890	29.3	down	down	correct
IBP.US	Installed Building Products Inc	20241003	244.12	245.46	236.91	241.54	242245	241.54	down	down	correct
ICR.US	P	20241003	20.97	21	20.96	21	3725	21	up	up	correct
ICE.US	Intercontinental Exchange Inc	20241003	161.14	163.35	160.68	163.26	2585892	163.26	up	down	incorrect
ICL.US	ICL Group Ltd	20241003	4.18	4.18	4.11	4.13	316000	4.13	down	down	correct
IDA.US	IDACORP Inc	20241003	102.68	102.68	101.51	101.75	151568	101.75	down	down	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20241003	11.07	11.1144	11	11.02	51368	11.02	down	down	correct
IDT.US	IDT Corporation	20241003	37.88	38.37	37.88	37.94	56572	37.94	up	up	correct
IEX.US	IDEX Corporation	20241003	211.51	214.22	209.23	210.85	471961	210.85	down	up	incorrect
IFF.US	International Flavors & Fragrances Inc.	20241003	102.5	102.74	100.22	100.63	897089	100.63	down	down	correct
IFN.US	The India Fund Inc	20241003	18.85	18.8846	18.62	18.67	105425	18.67	down	down	correct
IFS.US	Intercorp Financial Services Inc	20241003	25.61	26.61	25.61	26.59	121782	26.59	up	up	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20241003	9.27	9.3499	9.27	9.29	37477	9.29	up	down	incorrect
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20241003	5.52	5.525	5.47	5.51	309603	5.51	down	down	correct
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20241003	17.8	17.85	17.4	17.44	75962	17.3666	down	down	correct
IGR.US	CBRE Clarion Global Real Estate Income Fund	20241003	6.39	6.3998	6.22	6.32	554723	6.259	down	down	correct
IGT.US	International Game Technology PLC	20241003	20.54	20.62	20.4	20.61	630600	20.61	up	up	correct
IH.US	iHuman Inc	20241003	2.08	2.16	2.0671	2.11	12356	2.11	up	up	correct
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20241003	5.69	5.69	5.63	5.65	52142	5.65	down	up	incorrect
IHG.US	InterContinental Hotels Group PLC	20241003	109.2	109.39	108.45	109.17	68502	109.17	down	down	correct
IHTA.US	Invesco High Income 2024 Target Term Fund	20241003	7.59	7.6006	7.58	7.6	25993	7.5799	up	up	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20241003	29.54	29.71	29.22	29.26	28200	29.26	down	up	incorrect
IIIN.US	Insteel Industries Inc	20241003	29.82	29.945	29.46	29.46	69687	29.46	down	down	correct
IIM.US	Invesco Value Municipal Income Trust	20241003	12.89	12.89	12.8312	12.87	105658	12.7917	down	down	correct
IIPR.US	PA	20241003	26.01	26.09	26.01	26.09	547	26.09	up	up	correct
IMAX.US	IMAX Corporation	20241003	20.41	20.45	19.7	19.82	591477	19.82	down	down	correct
INFA.US	Informatica Inc.	20241003	23.9	24.28	23.815	23.96	1485533	23.96	up	up	correct
INFY.US	Infosys Limited	20241003	22.19	22.43	22.19	22.41	7816940	22.1563	up	up	correct
ING.US	ING Groep N.V	20241003	17.35	17.46	17.31	17.41	1413090	17.41	up	up	correct
INGR.US	Ingredion Incorporated	20241003	135.31	135.97	133.515	134.2	195751	134.2	down	down	correct
INN.US	PE	20241003	20.86	21.12	20.86	21.02	14103	21.02	up	up	correct
INSI.US	Insight Select Income Fund	20241003	17.54	17.54	17.39	17.47	6896	17.2757	down	down	correct
INSP.US	Inspire Medical Systems Inc	20241003	211.97	213.04	204.98	205	646713	205	down	down	correct
INST.US	Instructure Holdings Inc	20241003	23.53	23.545	23.52	23.52	183830	23.52	down	down	correct
INVH.US	Invitation Homes Inc	20241003	34.43	34.47	33.98	34.15	2108634	34.15	down	up	incorrect
IP.US	International Paper Company	20241003	47.93	48.265	47.57	47.95	3106787	47.95	up	up	correct
IPG.US	The Interpublic Group of Companies Inc	20241003	30.83	30.98	30.56	30.82	3125175	30.82	down	up	incorrect
IPI.US	Intrepid Potash Inc	20241003	23.58	23.65	23.26	23.38	25713	23.38	down	up	incorrect
IQI.US	Invesco Quality Municipal Income Trust	20241003	10.46	10.48	10.4225	10.47	118245	10.4062	up	up	correct
IQV.US	IQVIA Holdings Inc	20241003	230.79	230.79	226.82	227.4	854265	227.4	down	down	correct
IR.US	Ingersoll Rand Inc	20241003	99.45	99.77	98.18	98.93	2118805	98.93	down	down	correct
IRM.US	Iron Mountain Incorporated	20241003	119.22	119.4	117.41	118.43	948225	118.43	down	up	incorrect
IRS.US	WT	20241003	1.1	1.1	1.1	1.1	1000	1.1
IRT.US	Independence Realty Trust Inc	20241003	20.03	20.03	19.59	19.68	1178741	19.68	down	down	correct
ISD.US	PGIM High Yield Bond Fund Inc	20241003	14.02	14.06	13.96	13.97	124313	13.8663	down	down	correct
IT.US	Gartner Inc	20241003	506.36	508.77	503.78	508.29	192805	508.29	up	up	correct
ITGR.US	Integer Holdings Corporation	20241003	126.92	126.92	124.38	125.78	155272	125.78	down	down	correct
ITT.US	ITT Inc	20241003	147.5	147.91	145.42	146.54	471800	146.54	down	down	correct
ITUB.US	Itaú Unibanco Holding S.A	20241003	6.41	6.425	6.31	6.38	24139359	6.38	down	down	correct
ITW.US	Illinois Tool Works Inc	20241003	260.39	262.06	257.6	259.99	827678	259.99	down	down	correct
IVR.US	PC	20241003	24.35	24.52	24.35	24.49	5740	24.49	up	up	correct
IVT.US	Inventrust Properties Corp	20241003	28.95	29.23	28.7	29.23	867004	29.23	up	up	correct
IVZ.US	Invesco Ltd	20241003	17.6	17.68	17.365	17.47	3144012	17.47	down	down	correct
IX.US	ORIX Corporation	20241003	113.74	114.69	113.74	114.53	9802	114.53	up	up	correct
J.US	Jacobs Engineering Group Inc	20241003	134.42	139.05	134.42	138.91	1665125	138.6258	up	up	correct
JBGS.US	JBG SMITH Properties	20241003	17.49	17.73	17.45	17.66	662314	17.66	up	down	incorrect
JBK.US	Corporate Backed Trust Certificates Goldman Sachs Capital I Securities	20241003	26.5	26.5	26.5	26.5	0	26.5
JBL.US	Jabil Inc	20241003	118.17	120.4	118.14	119.9	1233828	119.9	up	up	correct
JBT.US	John Bean Technologies Corporation	20241003	98.37	98.655	96.91	97.76	253393	97.76	down	down	correct
JCE.US	Nuveen Core Equity Alpha Fund	20241003	15.06	15.09	14.91	15.02	49300	15.02	down	down	correct
JCI.US	Johnson Controls International plc	20241003	76.3	76.47	74.98	75.49	2443700	75.49	down	down	correct
JEF.US	Jefferies Financial Group Inc	20241003	62.22	62.84	61.64	62.53	1372963	62.53	up	up	correct
JELD.US	JELD	20241003	15.97	16.21	15.75	16.03	504556	16.03	up	up	correct
JEQ.US	Aberdeen Japan Equity Fund Inc	20241003	6.18	6.24	6.16	6.19	37400	6.19	up	up	correct
JFR.US	Nuveen Floating Rate Income Fund	20241003	8.81	8.87	8.75	8.84	545563	8.7565	up	up	correct
JGH.US	Nuveen Global High Income Fund	20241003	13.34	13.355	13.21	13.3	52043	13.1963	down	down	correct
JHG.US	Janus Henderson Group plc	20241003	37.71	37.8	37.38	37.65	727814	37.65	down	up	incorrect
JHI.US	John Hancock Investors Trust	20241003	14.1	14.17	14.06	14.12	55200	14.12	up	up	correct
JHS.US	John Hancock Income Securities Trust	20241003	11.61	11.65	11.61	11.62	17900	11.62	up	up	correct
JHX.US	James Hardie Industries plc	20241003	37.64	38.37	37.62	38.13	21710	38.13	up	up	correct
JILL.US	J.Jill Inc	20241003	24	24.18	23.88	24.06	123568	24.06	up	up	correct
JKS.US	JinkoSolar Holding Co. Ltd	20241003	25	26.55	24.975	26.09	896188	26.09	up	down	incorrect
JLL.US	Jones Lang LaSalle Incorporated	20241003	266.06	267.06	260.91	264.69	453192	264.69	down	down	correct
JLS.US	Nuveen Mortgage and Income Fund	20241003	18.59	18.65	18.51	18.63	20385	18.4765	up	up	correct
JMIA.US	Jumia Technologies AG	20241003	5.51	5.75	5.37	5.56	3178589	5.56	up	up	correct
JMM.US	Nuveen Multi	20241003	6.43	6.4432	6.4	6.4	3560	6.3716	down	up	incorrect
JNJ.US	Johnson & Johnson	20241003	160.78	161.44	160.22	160.5	4791223	160.5	down	down	correct
JNPR.US	Juniper Networks Inc	20241003	38.85	38.89	38.795	38.85	2177588	38.85
JOBY.US	WT	20241003	0.95	0.95	0.77	0.8169	87559	0.8169	down	down	correct
JOE.US	The St. Joe Company	20241003	57.1	57.96	56.98	57.6	107397	57.6	up	up	correct
JOF.US	Japan Smaller Capitalization Fund Inc	20241003	8.15	8.18	8.08	8.15	81100	8.15
JPC.US	Nuveen Preferred & Income Opportunities Fund	20241003	8.06	8.07	8	8.03	703914	7.9637	down	down	correct
JPI.US	Nuveen Preferred and Income Term Fund	20241003	21.41	21.4182	21.2413	21.388	34128	21.2187	down	down	correct
JPM.US	PL	20241003	23.14	23.24	23.1	23.1	147514	23.1	down	down	correct
JQC.US	Nuveen Credit Strategies Income Fund	20241003	5.67	5.7	5.6513	5.66	734601	5.6075	down	down	correct
JRI.US	Nuveen Real Asset Income and Growth Fund	20241003	13.38	13.49	13.25	13.3	133526	13.166	down	down	correct
JRS.US	Nuveen Real Estate Income Fund	20241003	9.16	9.19	8.94	8.95	185400	8.95	down	down	correct
JWN.US	Nordstrom Inc	20241003	21.23	21.62	21.12	21.47	1717739	21.47	up	up	correct
K.US	Kellogg Company	20241003	80.55	80.68	80.55	80.63	1788400	80.63	up	up	correct
KAI.US	Kadant Inc	20241003	325.52	327.02	320.755	321.41	66436	321.091	down	down	correct
KAR.US	KAR Auction Services Inc	20241003	16.26	16.27	15.975	16.05	405767	16.05	down	down	correct
KB.US	KB Financial Group Inc	20241003	61.04	61.08	60.2101	60.71	150621	60.71	down	down	correct
KBH.US	KB Home	20241003	83.49	83.86	82.49	83.6	735649	83.6	up	up	correct
KBR.US	KBR Inc	20241003	65.98	66.43	65.765	66.36	806247	66.36	up	up	correct
KEN.US	Kenon Holdings Ltd	20241003	27.39	27.39	27.0091	27.06	4974	27.06	down	down	correct
KEP.US	Korea Electric Power Corporation	20241003	7.51	7.53	7.485	7.49	68415	7.49	down	down	correct
KEX.US	Kirby Corporation	20241003	122.63	123.02	120.58	121.01	401000	121.01	down	down	correct
KEY.US	PK	20241003	23.01	23.4499	23.01	23.35	18086	23.35	up	down	incorrect
KEYS.US	Keysight Technologies Inc	20241003	154.53	155.09	152.62	154.57	602692	154.57	up	up	correct
KF.US	The Korea Fund Inc	20241003	22.74	22.74	22.48	22.52	7200	22.52	down	down	correct
KFS.US	Kingsway Financial Services Inc	20241003	8.19	8.38	8.17	8.32	31664	8.32	up	up	correct
KFY.US	Korn Ferry	20241003	72.79	72.97	71.77	72.07	212240	72.07	down	down	correct
KGC.US	Kinross Gold Corporation	20241003	9.63	9.705	9.45	9.53	11900778	9.53	down	down	correct
KIM.US	PM	20241003	24.34	24.3866	24.28	24.36	18444	24.36	up	down	incorrect
KIND.US	Nextdoor Holdings Inc.	20241003	2.4	2.43	2.375	2.39	479605	2.39	down	up	incorrect
KIO.US	KKR Income Opportunities Fund	20241003	14.7	14.81	14.6611	14.71	65631	14.5908	up	up	correct
KKRS.US	KKRS	20241003	20.72	20.78	20.67	20.74	7557	20.74	up	up	correct
KMB.US	Kimberly	20241003	141.41	141.44	139.895	140.04	1436014	140.04	down	down	correct
KMI.US	Kinder Morgan Inc	20241003	22.97	23.42	22.785	23.35	17220650	23.35	up	up	correct
KMPR.US	Kemper Corporation	20241003	60.55	60.61	59.78	60.49	209579	60.49	down	down	correct
KMT.US	Kennametal Inc	20241003	25.28	25.43	25.08	25.16	454600	25.16	down	down	correct
KMX.US	CarMax Inc	20241003	74.86	74.86	73.7	74.19	1494777	74.19	down	down	correct
KN.US	Knowles Corporation	20241003	17.47	17.525	17.18	17.26	437591	17.26	down	up	incorrect
KNOP.US	KNOT Offshore Partners LP	20241003	6.82	6.82	6.59	6.6	41141	6.573	down	down	correct
KNX.US	Knight	20241003	51.46	51.695	50.9	51.45	1283716	51.45	down	down	correct
KO.US	The Coca	20241003	70.86	70.99	70.2	70.52	9374800	70.52	down	up	incorrect
KODK.US	Eastman Kodak Company	20241003	4.72	4.88	4.715	4.86	370305	4.86	up	up	correct
KOF.US	Coca	20241003	88.25	88.76	87.36	87.75	138156	86.9639	down	down	correct
KOP.US	Koppers Holdings Inc	20241003	35.25	35.59	34.865	35.22	127582	35.22	down	up	incorrect
KORE.US	KORE Group Holdings Inc	20241003	2.11	2.337	2.08	2.11	4600	2.11
KOS.US	Kosmos Energy Ltd	20241003	4.27	4.55	4.26	4.51	9072228	4.51	up	up	correct
KR.US	The Kroger Co	20241003	56.09	56.115	55.39	55.62	3329314	55.62	down	down	correct
KRC.US	Kilroy Realty Corporation	20241003	37.69	37.9248	37.39	37.67	611395	37.67	down	up	incorrect
KREF.US	PA	20241003	21.24	21.3355	21	21	20969	21	down	down	correct
KRG.US	Kite Realty Group Trust	20241003	26.02	26.02	25.7909	25.86	1062152	25.6002	down	down	correct
KRO.US	Kronos Worldwide Inc	20241003	11.99	12.01	11.83	11.91	100006	11.91	down	down	correct
KRP.US	Kimbell Royalty Partners LP	20241003	16.09	16.25	15.99	16.21	643788	16.21	up	down	incorrect
KSM.US	DWS Strategic Municipal Income Trust	20241003	10.2	10.25	10.2	10.2204	7092	10.1973	up	up	correct
KSS.US	Kohl's Corporation	20241003	19.33	19.77	19.03	19.45	5379853	19.45	up	down	incorrect
KT.US	KT Corporation	20241003	14.84	14.845	14.7693	14.79	510418	14.79	down	up	incorrect
KTB.US	Kontoor Brands Inc	20241003	78.71	79.5	77.4	78.21	541163	78.21	down	down	correct
KTF.US	DWS Municipal Income Trust	20241003	10.04	10.04	9.95	9.97	136313	9.91	down	up	incorrect
KTH.US	Corts Trust For Peco Energy Capital Trust III	20241003	28.8	28.99	28.8	28.99	599	28.0457	up	up	correct
KTN.US	Credit	20241003	27.38	27.58	27.22	27.4	6900	27.4	up	up	correct
KUKE.US	Kuke Music Holding Limited	20241003	0.77	0.815	0.715	0.7301	54429	0.7301	down	down	correct
KW.US	Kennedy	20241003	10.88	11.005	10.785	10.9	460102	10.9	up	up	correct
KWR.US	Quaker Chemical Corporation	20241003	162.09	162.09	160.02	160.4	76854	159.9303	down	down	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20241003	11.43	11.495	11.25	11.45	511402	11.45	up	up	correct
L.US	Loews Corporation	20241003	78.52	78.81	77.96	78.15	560409	78.15	down	down	correct
LAC.US	Lithium Americas Corp	20241003	2.57	2.58	2.47	2.52	3468772	2.52	down	down	correct
LAD.US	Lithia Motors Inc	20241003	302.95	306.32	298.09	303.03	243158	303.03	up	down	incorrect
LADR.US	Ladder Capital Corp	20241003	11.31	11.31	11.19	11.27	829034	11.27	down	down	correct
LAW.US	CS Disco Inc.	20241003	5.75	5.85	5.75	5.79	65842	5.79	up	up	correct
LAZ.US	Lazard Ltd	20241003	48.46	48.72	47.92	48.38	687073	48.38	down	down	correct
LBRT.US	Liberty Oilfield Services Inc	20241003	19.97	20.55	19.76	20.5	2024761	20.5	up	up	correct
LC.US	LendingClub Corporation	20241003	11.14	11.21	10.91	11.21	1216680	11.21	up	down	incorrect
LCII.US	LCI Industries	20241003	118.95	119.795	116.9301	118.28	201854	118.28	down	up	incorrect
LDI.US	loanDepot Inc	20241003	2.67	2.7	2.61	2.64	578564	2.64	down	down	correct
LDOS.US	Leidos Holdings Inc	20241003	165.17	165.81	164.43	165.15	723453	165.15	down	down	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20241003	21.71	21.74	21.575	21.65	50770	21.5187	down	down	correct
LEA.US	Lear Corporation	20241003	106.54	107.02	105.35	106.67	648131	106.67	up	up	correct
LEG.US	Leggett & Platt Incorporated	20241003	13.33	13.36	12.99	13.18	1100357	13.18	down	down	correct
LEN.US	B	20241003	172.65	172.65	170.16	172.2	28936	171.6822	down	down	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20241003	6.61	6.61	6.52	6.53	169143	6.5108	down	down	correct
LEVI.US	Levi Strauss & Co	20241003	18.69	19.88	18.59	19.44	11266670	19.2969	up	up	correct
LFT.US	PA	20241003	22.4	22.4	22.1335	22.1335	634	22.1335	down	down	correct
LGF.US	B	20241003	6.8	6.89	6.74	6.8	628375	6.8
LGI.US	Lazard Global Total Return and Income Fund Inc	20241003	17.81	17.99	17.785	17.87	32092	17.7191	up	up	correct
LH.US	Laboratory Corporation of America Holdings	20241003	218.6	219.31	214.76	215.07	434361	215.07	down	down	correct
LHX.US	L3Harris Technologies Inc	20241003	244.68	245.94	242.62	243.11	691935	243.11	down	down	correct
LII.US	Lennox International Inc	20241003	590.5	594.56	585.37	589.36	297134	589.36	down	up	incorrect
LIN.US	Linde plc	20241003	471.96	472.75	468.15	469.75	1072337	469.75	down	up	incorrect
LITB.US	LightInTheBox Holding Co. Ltd	20241003	2.66	2.99	2.3	2.5	83937	2.5	down	down	correct
LLY.US	Eli Lilly and Company	20241003	889.54	892	880.88	885.55	1974700	885.55	down	down	correct
LMND.US	Lemonade Inc	20241003	16.17	16.51	16.04	16.5	696819	16.5	up	down	incorrect
LMT.US	Lockheed Martin Corporation	20241003	604.44	609	601.0001	605.82	856577	605.82	up	up	correct
LNC.US	Lincoln National Corporation	20241003	30.28	30.54	29.92	30.46	1076202	30.0302	up	up	correct
LND.US	BrasilAgro	20241003	4.72	4.72	4.61	4.68	24600	4.3896	down	down	correct
LNN.US	Lindsay Corporation	20241003	123.5	123.5	121.76	121.88	35696	121.88	down	down	correct
LOCL.US	Local Bounti Corporation	20241003	2.52	2.6838	2.5119	2.5195	4466	2.5195	down	down	correct
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20241003	8.09	8.305	8.01	8.25	379802	8.25	up	up	correct
LOW.US	Lowe's Companies Inc	20241003	271.48	272.3	268.62	270.21	1634600	269.0685	down	down	correct
LPG.US	Dorian LPG Ltd	20241003	36.26	36.65	35.7801	36.13	620741	36.13	down	down	correct
LPL.US	LG Display Co. Ltd	20241003	3.95	3.97	3.89	3.89	93097	3.89	down	down	correct
LPX.US	Louisiana	20241003	107.19	107.93	105.74	106.58	527711	106.58	down	up	incorrect
LRN.US	Stride Inc	20241003	83.39	84.71	81.765	82.07	487943	82.07	down	up	incorrect
LSPD.US	Lightspeed POS Inc	20241003	16.12	16.345	15.975	16.09	563715	16.09	down	down	correct
LTC.US	LTC Properties Inc	20241003	36.02	36.06	35.68	35.91	208211	35.7197	down	down	correct
LTH.US	Life Time Group Holdings Inc.	20241003	23.96	24.47	23.905	24.16	1139741	24.16	up	up	correct
LU.US	Lufax Holding Ltd	20241003	3.9	4.1	3.88	3.95	6317810	3.95	up	down	incorrect
LUMN.US	Lumen Technologies Inc	20241003	6.72	6.84	6.65	6.68	5939293	6.68	down	down	correct
LUV.US	Southwest Airlines Co	20241003	30.08	30.95	30.02	30.51	10322100	30.51	up	up	correct
LVS.US	Las Vegas Sands Corp	20241003	50.97	52.06	50.6	51.97	6042122	51.97	up	up	correct
LW.US	Lamb Weston Holdings Inc	20241003	65.74	68.43	65.41	68.29	4480500	68.29	up	down	incorrect
LXFR.US	Luxfer Holdings PLC	20241003	12.43	12.68	12.41	12.67	73716	12.5448	up	up	correct
LXP.US	PC	20241003	52.75	53.245	52.6096	52.7775	1882	52.7775	up	up	correct
LXU.US	LSB Industries Inc	20241003	8.19	8.35	8.16	8.31	255394	8.31	up	up	correct
LYB.US	LyondellBasell Industries N.V	20241003	95.09	95.33	94.18	94.87	1907844	94.87	down	down	correct
LYG.US	Lloyds Banking Group plc	20241003	3	3.01	2.96	2.99	14171460	2.99	down	up	incorrect
LYV.US	Live Nation Entertainment Inc	20241003	110.91	111.83	107.65	109.06	3019810	109.06	down	down	correct
LZB.US	La	20241003	41.41	41.41	40.71	40.81	220958	40.81	down	down	correct
M.US	Macy's Inc	20241003	15.17	15.44	15.05	15.37	4408979	15.37	up	up	correct
MA.US	Mastercard Incorporated	20241003	495.55	497.0875	493	494.97	1382289	494.3128	down	up	incorrect
MAA.US	PI	20241003	58.89	58.89	58.06	58.31	931	58.31	down	down	correct
MAC.US	The Macerich Company	20241003	17.5	17.58	17.29	17.44	1051870	17.44	down	down	correct
MAIN.US	Main Street Capital Corporation	20241003	50.18	50.94	50.18	50.63	364731	50.3866	up	up	correct
MAN.US	ManpowerGroup Inc	20241003	70.89	71.17	70.11	70.42	440507	70.42	down	down	correct
MANU.US	Manchester United plc	20241003	16.24	16.43	16.225	16.31	178339	16.31	up	up	correct
MAS.US	Masco Corporation	20241003	83.08	83.48	82.11	83.16	1254582	83.16	up	down	incorrect
MATX.US	Matson Inc	20241003	140	140.01	137.12	137.5	191800	137.5	down	down	correct
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20241003	8.85	8.85	8.81	8.835	69912	8.8015	down	down	correct
MAX.US	MediaAlpha Inc	20241003	17.81	17.92	17.31	17.55	301388	17.55	down	down	correct
MBI.US	MBIA Inc	20241003	3.49	3.56	3.485	3.53	167043	3.53	up	up	correct
MC.US	Moelis & Company	20241003	66.23	67.2299	65.845	66.42	693566	66.42	up	up	correct
MCB.US	Metropolitan Bank Holding Corp	20241003	51.28	54.06	51.28	53.88	105529	53.88	up	up	correct
MCD.US	McDonald's Corporation	20241003	303.5	304.02	301.26	303.45	1802500	303.45	down	up	incorrect
MCI.US	Barings Corporate Investors	20241003	19.94	20.265	19.6539	20.18	15505	20.18	up	down	incorrect
MCK.US	McKesson Corporation	20241003	490.37	493.73	481.6	482.27	956341	482.27	down	down	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20241003	7.03	7.05	6.95	6.99	139300	6.99	down	up	incorrect
MCO.US	Moody's Corporation	20241003	471.36	472	466.5	467.63	576100	467.63	down	down	correct
MCR.US	MFS Charter Income Trust	20241003	6.54	6.56	6.54	6.54	55269	6.4932
MCS.US	The Marcus Corporation	20241003	16.06	16.13	15.78	15.92	471883	15.92	down	down	correct
MCW.US	Mister Car Wash Inc.	20241003	6.31	6.43	6.245	6.37	676354	6.37	up	down	incorrect
MCY.US	Mercury General Corporation	20241003	63.79	63.79	62.21	63.33	158853	63.33	down	down	correct
MD.US	MEDNAX Inc	20241003	11.94	12.08	11.79	11.9	622809	11.9	down	down	correct
MGRB.US	MGRB	20241003	20.54	20.6	20.37	20.56	8200	20.56	up	up	correct
MDT.US	Medtronic plc	20241003	89.02	89.2365	87.655	87.77	3435187	87.77	down	down	correct
MDU.US	MDU Resources Group Inc	20241003	27.17	27.22	26.76	26.91	965159	26.91	down	down	correct
MEC.US	Mayville Engineering Company Inc	20241003	20.31	20.64	19.89	19.95	105028	19.95	down	down	correct
MED.US	Medifast Inc	20241003	18.24	18.51	17.865	18.28	176808	18.28	up	up	correct
MEG.US	Montrose Environmental Group Inc	20241003	21.51	22.21	21.33	21.63	684270	21.63	up	up	correct
MEGI.US	MainStay CBRE Global Infrastructure Megatrends Fund	20241003	14.94	14.94	14.755	14.78	88300	14.6519	down	down	correct
MEI.US	Methode Electronics Inc	20241003	11.2	11.34	10.81	10.88	357623	10.7434	down	down	correct
MER.US	PK	20241003	25.83	25.98	25.7184	25.89	114581	25.89	up	up	correct
MET.US	PF	20241003	22.84	22.9099	22.79	22.8	46275	22.8	down	up	incorrect
MFA.US	PC	20241003	23.9	23.9623	23.79	23.85	9877	23.85	down	down	correct
MFC.US	Manulife Financial Corporation	20241003	29.49	29.67	29.21	29.62	1580038	29.62	up	down	incorrect
MFG.US	Mizuho Financial Group Inc	20241003	4.05	4.05	4.0102	4.04	1438056	4.04	down	down	correct
MFM.US	MFS Municipal Income Trust	20241003	5.75	5.75	5.71	5.73	68537	5.7084	down	up	incorrect
MG.US	Mistras Group Inc	20241003	11.21	11.21	10.915	11.11	101566	11.11	down	down	correct
MGA.US	Magna International Inc	20241003	40.54	40.71	39.83	40.37	1296114	40.37	down	down	correct
MGF.US	MFS Government Markets Income Trust	20241003	3.3	3.3	3.25	3.28	97243	3.2593	down	down	correct
MGM.US	MGM Resorts International	20241003	39.12	39.6902	38.63	39.67	3530567	39.67	up	up	correct
MGR.US	Affiliated Managers Group Inc	20241003	24.97	25.06	24.9	24.942	15000	24.942	down	down	correct
MGRD.US	MGRD	20241003	18.03	18.06	17.84	17.89	7600	17.89	down	down	correct
MGY.US	Magnolia Oil & Gas Corporation	20241003	25.29	26.29	25.095	26.25	1697379	26.25	up	up	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20241003	12.87	12.87	12.7744	12.81	80494	12.7506	down	up	incorrect
MHF.US	Western Asset Municipal High Income Fund Inc	20241003	7.31	7.31	7.26	7.28	78869	7.2453	down	down	correct
MHI.US	Pioneer Municipal High Income Fund Inc	20241003	9.62	9.62	9.57	9.6	36680	9.5646	down	down	correct
MHK.US	Mohawk Industries Inc	20241003	158.13	160	156.65	158.5	685238	158.5	up	up	correct
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20241003	16.36	16.36	16.21	16.21	1600	16.21	down	up	incorrect
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20241003	11.18	11.18	11.11	11.1367	19385	11.0845	down	down	correct
MHNC.US	Maiden Holdings North America Ltd	20241003	17.67	17.67	17.6	17.6	900	17.6	down	down	correct
MIN.US	MFS Intermediate Income Trust	20241003	2.74	2.769	2.74	2.755	260115	2.7345	up	up	correct
MIR.US	Mirion Technologies Inc	20241003	11.08	11.115	10.84	10.99	5481958	10.99	down	down	correct
MITT.US	PC	20241003	24.9325	24.9325	24.85	24.92	7772	24.92	down	down	correct
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20241003	11.99	12.02	11.98	12	40046	11.9451	up	up	correct
MKC.US	V	20241003	80.55	80.55	80.4	80.4	500	79.9893	down	down	correct
MKL.US	Markel Corporation	20241003	1551.75	1571.01	1547	1565.57	41015	1565.57	up	down	incorrect
ML.US	MoneyLion Inc	20241003	37.24	37.99	36.65	37.03	122005	37.03	down	down	correct
MLI.US	Mueller Industries Inc	20241003	72.02	72.555	71.1601	71.78	530342	71.78	down	up	incorrect
MLM.US	Martin Marietta Materials Inc	20241003	522.1	524.425	515.695	521.23	427630	521.23	down	down	correct
MLNK.US	MeridianLink Inc.	20241003	20.15	20.49	20.06	20.21	630282	20.21	up	up	correct
MLP.US	Maui Land & Pineapple Company Inc	20241003	22.59	22.84	22.55	22.84	7634	22.84	up	down	incorrect
MLR.US	Miller Industries Inc	20241003	62.71	62.71	61.52	61.84	82587	61.84	down	down	correct
MMC.US	Marsh & McLennan Companies Inc	20241003	223.18	223.39	221.36	221.86	959169	221.045	down	down	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20241003	16.84	16.89	16.83	16.86	130264	16.7996	up	up	correct
MMI.US	Marcus & Millichap Inc	20241003	38.34	38.3705	37.23	37.44	127224	37.44	down	down	correct
MMM.US	3M Company	20241003	135	135.6	133.84	134.78	2504900	134.78	down	down	correct
MMS.US	Maximus Inc	20241003	90.94	91.25	89.975	91.14	250202	91.14	up	up	correct
MMT.US	MFS Multimarket Income Trust	20241003	4.88	4.9	4.86	4.875	57804	4.8404	down	down	correct
MMU.US	Western Asset Managed Municipals Fund Inc	20241003	10.86	10.9	10.8	10.88	167910	10.8239	up	up	correct
MNSO.US	MINISO Group Holding Limited	20241003	18	19.11	17.95	18.96	3563025	18.96	up	up	correct
MO.US	Altria Group Inc	20241003	50.5	50.51	49.68	49.98	6877600	49.98	down	down	correct
MOD.US	Modine Manufacturing Company	20241003	130.9	134.47	129.7301	130.87	377264	130.87	down	down	correct
MOG.US	A	20241003	201.88	201.88	196.68	197	108621	197	down	down	correct
MOGU.US	MOGU Inc	20241003	2.295	2.4729	2.26	2.4699	7573	2.4699	up	up	correct
MOH.US	Molina Healthcare Inc	20241003	332.07	332.07	326.251	331.36	316701	331.36	down	down	correct
MOS.US	The Mosaic Company	20241003	26.78	26.915	26.355	26.79	2951169	26.79	up	up	correct
MOV.US	Movado Group Inc	20241003	19.28	19.51	19.04	19.3	561870	19.3	up	up	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20241003	12.54	12.5436	12.52	12.54	4599	12.4735
MPC.US	Marathon Petroleum Corporation	20241003	165.79	175.625	164.47	174.84	3325776	174.84	up	up	correct
MPLX.US	MPLX LP	20241003	44.84	45.18	44.6	44.85	1173855	44.85	up	up	correct
MPV.US	Barings Participation Investors	20241003	16.98	17.1	16.81	17.02	6200	17.02	up	up	correct
MPW.US	Medical Properties Trust Inc	20241003	5.54	5.69	5.46	5.68	7147248	5.68	up	up	correct
MPX.US	Marine Products Corporation	20241003	9.39	9.5	9.28	9.36	44805	9.36	down	up	incorrect
MQT.US	BlackRock MuniYield Quality Fund II Inc	20241003	10.87	10.87	10.76	10.78	87601	10.7285	down	down	correct
MQY.US	BlackRock MuniYield Quality Fund Inc	20241003	13.21	13.29	13.2	13.22	194885	13.1614	up	up	correct
MRC.US	MRC Global Inc	20241003	12.5	12.63	12.41	12.57	352773	12.57	up	up	correct
MRK.US	Merck & Co. Inc	20241003	111.82	112.08	109.825	110.18	10280550	110.18	down	down	correct
MRO.US	Marathon Oil Corporation	20241003	27.99	28.54	27.81	28.54	4634968	28.54	up	up	correct
MS.US	PL	20241003	24.005	24.09	23.9401	23.995	23901	23.995	down	down	correct
MSA.US	MSA Safety Incorporated	20241003	172.8	173.065	170.97	171.54	95422	171.54	down	down	correct
MSB.US	Mesabi Trust	20241003	23.21	23.34	22.87	23.03	20196	22.6652	down	up	incorrect
MSC.US	Studio City International Holdings Limited	20241003	9	9	7.6	8.25	26931	8.25	down	down	correct
MSCI.US	MSCI Inc	20241003	586.95	590.395	583.58	588.31	542604	588.31	up	down	incorrect
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20241003	7.9	8	7.85	7.9	187100	7.9
MSI.US	Motorola Solutions Inc	20241003	448.2	449.58	443.82	449.11	612075	449.11	up	down	incorrect
MSM.US	MSC Industrial Direct Co. Inc	20241003	83.78	84.29	82.82	83.51	637441	83.51	down	down	correct
MT.US	ArcelorMittal	20241003	25.58	25.67	25.38	25.42	1728256	25.42	down	down	correct
MTB.US	M&T Bank Corporation	20241003	172.25	172.82	170.1	172.34	825543	172.34	up	down	incorrect
MTD.US	Mettler	20241003	1485.82	1488.75	1461	1463.4	80843	1463.4	down	down	correct
MTDR.US	Matador Resources Company	20241003	51.28	53.56	50.8975	53.43	1546734	53.43	up	up	correct
MTG.US	MGIC Investment Corporation	20241003	25.34	25.48	25.145	25.31	1042055	25.31	down	down	correct
MTH.US	Meritage Homes Corporation	20241003	201.3	202.735	198.82	202.43	143975	202.43	up	up	correct
MTN.US	Vail Resorts Inc	20241003	173.42	174.36	171.81	174.06	412082	171.8332	up	up	correct
MTR.US	Mesa Royalty Trust	20241003	5.79	5.9868	5.611	5.81	36654	5.81	up	up	correct
MTRN.US	Materion Corporation	20241003	97	100.71	96.1811	100.43	235244	100.43	up	up	correct
MTW.US	The Manitowoc Company Inc	20241003	9.36	9.43	9.22	9.28	206631	9.28	down	up	incorrect
MTX.US	Minerals Technologies Inc	20241003	75.37	75.615	74.49	74.92	109782	74.92	down	down	correct
MTZ.US	MasTec Inc	20241003	124.42	127.385	123.67	125.66	631931	125.66	up	up	correct
MUA.US	BlackRock MuniAssets Fund Inc	20241003	12.46	12.5	12.38	12.5	93343	12.4441	up	up	correct
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20241003	11.6	11.64	11.535	11.55	172107	11.4963	down	down	correct
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20241003	10.8	10.815	10.73	10.76	59929	10.7083	down	down	correct
MUFG.US	Mitsubishi UFJ Financial Group Inc	20241003	9.9	9.96	9.85	9.95	1807107	9.95	up	up	correct
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20241003	12.67	12.67	12.61	12.65	268990	12.5948	down	down	correct
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20241003	12.18	12.19	12.15	12.16	72409	12.1056	down	down	correct
MUR.US	Murphy Oil Corporation	20241003	34.51	35.725	34.2	35.61	2382901	35.61	up	down	incorrect
MUSA.US	Murphy USA Inc	20241003	481.91	482.495	473.37	477.6	308210	477.6	down	down	correct
MUX.US	McEwen Mining Inc	20241003	9.15	9.33	9.122	9.29	295800	9.29	up	up	correct
MVF.US	BlackRock MuniVest Fund Inc	20241003	7.6	7.6	7.515	7.54	158061	7.5039	down	down	correct
MVO.US	MV Oil Trust	20241003	9.66	9.68	9.49	9.67	60052	9.3509	up	up	correct
MVT.US	BlackRock MuniVest Fund II Inc	20241003	11.41	11.45	11.36	11.44	63872	11.3855	up	down	incorrect
MWA.US	Mueller Water Products Inc	20241003	21.41	21.72	21.34	21.59	1690724	21.59	up	up	correct
MX.US	Magnachip Semiconductor Corporation	20241003	4.69	4.735	4.622	4.65	66253	4.65	down	down	correct
MXE.US	Mexico Equity & Income Fund Inc	20241003	9.28	9.28	9.03	9.05	19600	9.05	down	down	correct
MXF.US	The Mexico Fund Inc	20241003	15.2	15.2	14.97	15.04	65953	14.8157	down	down	correct
MXL.US	MaxLinear Inc	20241003	13.27	13.64	13.04	13.42	744052	13.42	up	up	correct
MYD.US	BlackRock MuniYield Fund Inc	20241003	11.52	11.56	11.46	11.5	140525	11.4452	down	down	correct
MYE.US	Myers Industries Inc	20241003	12.96	12.985	12.36	12.4	178671	12.4	down	down	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20241003	11.94	12.0093	11.91	11.94	293322	11.8836
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20241003	10.83	10.83	10.77	10.8	38495	10.748	down	down	correct
MYTE.US	MYT Netherlands Parent B.V	20241003	3.65	4.01	3.65	4	69240	4	up	up	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20241003	11.89	11.93	11.845	11.9	396023	11.8257	up	down	incorrect
NAD.US	Nuveen Quality Municipal Income Fund	20241003	12.36	12.39	12.31	12.35	598863	12.2739	down	down	correct
NAN.US	Nuveen New York Quality Municipal Income Fund	20241003	11.93	11.93	11.84	11.87	65075	11.7973	down	down	correct
NAPA.US	The Duckhorn Portfolio Inc	20241003	5.45	5.48	5.385	5.43	1362396	5.43	down	down	correct
NAT.US	Nordic American Tankers Limited	20241003	3.7	3.81	3.69	3.8	3632435	3.8	up	up	correct
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20241003	11.84	11.9	11.84	11.87	32693	11.7973	up	up	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20241003	16.63	16.67	16.46	16.54	79288	16.4416	down	up	incorrect
NBHC.US	National Bank Holdings Corporation	20241003	39.93	40.46	39.72	40.45	137295	40.45	up	up	correct
NBR.US	Nabors Industries Ltd	20241003	71	78.37	70.28	78.14	519279	78.14	up	up	correct
NBXG.US	Neuberger Berman Next Generation Connectivity Fund Inc	20241003	12.78	12.914	12.71	12.81	183000	12.7118	up	down	incorrect
NC.US	NACCO Industries Inc	20241003	27.4	27.89	27.0001	27.64	24752	27.64	up	down	incorrect
NCA.US	Nuveen California Municipal Value Fund Inc	20241003	9.08	9.1	9.05	9.0895	44550	9.0607	up	up	correct
NCLH.US	Norwegian Cruise Line Holdings Ltd	20241003	19.63	19.915	19.28	19.44	10084240	19.44	down	down	correct
NCV.US	PA	20241003	23.27	23.27	23.27	23.27	100	23.27
NCZ.US	PA	20241003	22.3	22.3	22.11	22.23	2109	22.23	down	up	incorrect
NDMO.US	Nuveen Dynamic Municipal Opportunities Fund	20241003	11.34	11.34	11.286	11.33	91000	11.2672	down	down	correct
NDP.US	Tortoise Energy Independence Fund Inc	20241003	39.14	39.69	39.07	39.6	54300	39.6	up	up	correct
NE.US	Noble Corporation	20241003	36.46	37.54	36.1	37.45	2044256	37.45	up	up	correct
NEA.US	Nuveen AMT	20241003	12.01	12.03	11.98	12.03	1064554	11.9563	up	up	correct
NEM.US	Newmont Corporation	20241003	53.57	53.63	52.8	53.2	5583772	53.2	down	down	correct
NEP.US	NextEra Energy Partners LP	20241003	26.44	26.44	25.6889	25.8	1824196	25.8	down	down	correct
NET.US	Cloudflare Inc	20241003	78.76	79.87	78.1	79.43	1531199	79.43	up	up	correct
NEU.US	NewMarket Corporation	20241003	540.4	540.4	529.455	529.6	19568	529.6	down	down	correct
NEXA.US	Nexa Resources S.A	20241003	7.55	7.55	7.36	7.39	5356	7.39	down	down	correct
NFG.US	National Fuel Gas Company	20241003	60.35	61.16	60.17	60.81	611805	60.81	up	up	correct
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20241003	12.8	12.82	12.72	12.78	278300	12.78	down	up	incorrect
NGG.US	National Grid plc	20241003	67.42	67.47	66.97	66.97	500739	66.97	down	down	correct
NGL.US	PC	20241003	23.2	23.3	23.15	23.15	2035	23.15	down	down	correct
NGS.US	Natural Gas Services Group Inc	20241003	19.69	20.42	19.54	20.27	41424	20.27	up	up	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20241003	26.09	26.515	24.99	25.59	152074	25.59	down	down	correct
NGVT.US	Ingevity Corporation	20241003	36.04	36.04	30.8995	33.06	1623317	33.06	down	down	correct
NHI.US	National Health Investors Inc	20241003	82.32	82.32	80.92	81.56	225329	81.56	down	down	correct
NIE.US	AllianzGI Equity & Convertible Income Fund	20241003	22.73	22.87	22.65	22.75	73111	22.75	up	up	correct
NIM.US	Nuveen Select Maturities Municipal Fund	20241003	9.29	9.33	9.25	9.3	38845	9.272	up	up	correct
NINE.US	Nine Energy Service Inc	20241003	1.17	1.3	1.16	1.3	1450134	1.3	up	up	correct
NIO.US	NIO Inc	20241003	6.86	6.99	6.67	6.7	99136031	6.7	down	down	correct
NJR.US	New Jersey Resources Corporation	20241003	46.22	46.24	45.84	45.96	272391	45.96	down	down	correct
NKE.US	NIKE Inc	20241003	82.4	83.78	81.98	82.1	18143750	82.1	down	down	correct
NKX.US	Nuveen California AMT	20241003	13.62	13.69	13.57	13.68	110566	13.6032	up	up	correct
NL.US	NL Industries Inc	20241003	6.93	7.39	6.93	7.18	30215	7.18	up	up	correct
NLY.US	PI	20241003	25.48	25.65	25.48	25.56	22009	25.56	up	up	correct
NMAI.US	Nuveen Multi	20241003	13.04	13.16	12.945	13	88300	13	down	down	correct
NMCO.US	Nuveen Municipal Credit Opportunities Fund	20241003	11.74	11.83	11.715	11.76	197800	11.6908	up	up	correct
NMG.US	Nouveau Monde Graphite Inc	20241003	1.55	1.5807	1.5	1.52	18530	1.52	down	down	correct
NMI.US	Nuveen Municipal Income Fund Inc	20241003	10	10.0499	10	10.03	23128	9.9919	up	down	incorrect
NMM.US	Navios Maritime Partners L.P	20241003	64.3	65.49	63.43	64	180872	64	down	down	correct
NMR.US	Nomura Holdings Inc	20241003	5.23	5.32	5.23	5.32	585574	5.32	up	up	correct
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20241003	12.8779	13.05	12.8779	13.05	4504	12.9756	up	down	incorrect
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20241003	11.75	11.78	11.71	11.74	17700	11.6684	down	down	correct
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20241003	11.68	11.73	11.67	11.72	167872	11.6536	up	up	correct
NNI.US	Nelnet Inc	20241003	110.58	111.36	110.25	111.36	33026	111.36	up	up	correct
NNN.US	National Retail Properties Inc	20241003	48.36	48.375	48	48.36	622011	48.36
NOV.US	NOV Inc	20241003	16.07	16.47	15.905	16.41	2641643	16.41	up	up	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20241003	8.65	8.66	8.59	8.62	12890	8.5896	down	up	incorrect
NOA.US	North American Construction Group Ltd	20241003	18.7	19.0456	18.7	18.97	41509	18.97	up	up	correct
NOAH.US	Noah Holdings Limited	20241003	13.11	13.66	12.87	12.96	380599	12.96	down	down	correct
NOC.US	Northrop Grumman Corporation	20241003	539.85	543.6	535	537.58	443737	537.58	down	down	correct
NOK.US	Nokia Corporation	20241003	4.365	4.38	4.33	4.35	12411853	4.3205	down	up	incorrect
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20241003	11.035	11.04	10.84	10.95	30660	10.8827	down	down	correct
NOMD.US	Nomad Foods Limited	20241003	18.5	18.5	18.13	18.13	254286	18.13	down	down	correct
NOVA.US	Sunnova Energy International Inc	20241003	8.33	8.46	7.76	7.83	6160200	7.83	down	down	correct
NOW.US	ServiceNow Inc	20241003	878	892.21	877.12	890.64	1193758	890.64	up	down	incorrect
NPCT.US	Nuveen Core Plus Impact Fund	20241003	11.75	11.85	11.75	11.78	56300	11.6604	up	down	incorrect
NPK.US	National Presto Industries Inc	20241003	73.59	73.59	71.72	71.97	23828	71.97	down	down	correct
NPO.US	EnPro Industries Inc	20241003	157.41	157.495	155.06	155.98	57135	155.98	down	down	correct
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20241003	13.115	13.2	13.05	13.16	75684	13.0874	up	up	correct
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20241003	12.63	12.68	12.6	12.66	31269	12.5807	up	up	correct
NR.US	Newpark Resources Inc	20241003	6.95	7.11	6.9	7.05	398949	7.05	up	up	correct
NREF.US	PA	20241003	24.79	24.79	24.3281	24.3281	737	23.7949	down	down	correct
NRG.US	NRG Energy Inc	20241003	93.17	94.6	92.81	94.05	3029493	94.05	up	down	incorrect
NRK.US	Nuveen New York AMT	20241003	11.26	11.26	11.19	11.21	105668	11.1404	down	down	correct
NRP.US	Natural Resource Partners L.P	20241003	98	99.5299	98	98.83	8293	98.83	up	up	correct
NRT.US	North European Oil Royalty Trust	20241003	5.27	5.49	5.27	5.28	40911	5.28	up	up	correct
NRUC.US	National Rural Utilities Cooperative Finance Corp	20241003	24.98	25.116	24.98	25.065	9100	25.065	up	up	correct
NSA.US	PA	20241003	24.85	24.89	24.85	24.85	17509	24.85
NSC.US	Norfolk Southern Corporation	20241003	246.1	247.14	242.67	244.88	1213466	244.88	down	down	correct
NSP.US	Insperity Inc	20241003	85.13	85.9	84.25	85.08	149840	85.08	down	up	incorrect
NTB.US	The Bank of N.T. Butterfield & Son Limited	20241003	35.68	36.135	35.56	35.81	141017	35.81	up	up	correct
NTG.US	Tortoise Midstream Energy Fund Inc	20241003	49.05	49.48	48.72	49.48	12400	49.48	up	down	incorrect
NTR.US	Nutrien Ltd	20241003	49.6	50.19	48.94	49.94	1548763	49.94	up	up	correct
NTST.US	NETSTREIT Corp	20241003	16.13	16.18	15.88	16.04	3343488	16.04	down	down	correct
NTZ.US	Natuzzi S.p.A	20241003	4.4	4.4	4.4	4.4	267	4.4
NUE.US	Nucor Corporation	20241003	150.09	151.65	149.525	151.29	1715338	151.29	up	up	correct
NUS.US	Nu Skin Enterprises Inc	20241003	6.8	6.81	6.28	6.33	801537	6.33	down	down	correct
NUV.US	Nuveen Municipal Value Fund Inc	20241003	9.04	9.07	9.03	9.04	277938	9.0092
NUW.US	Nuveen AMT	20241003	14.34	14.34	14.23	14.26	71336	14.2136	down	up	incorrect
NVG.US	Nuveen AMT	20241003	13.51	13.53	13.45	13.45	643209	13.3706	down	down	correct
NVGS.US	Navigator Holdings Ltd	20241003	16.39	16.8	16.325	16.79	174048	16.79	up	down	incorrect
NVR.US	NVR Inc	20241003	9740.0498	9760.0303	9549.1396	9636.0596	25000	9636.0596	down	down	correct
NVRO.US	Nevro Corp	20241003	5.07	5.08	4.79	4.95	442806	4.95	down	down	correct
NVS.US	Novartis AG	20241003	115.05	115.1	113.675	113.77	1004428	113.77	down	down	correct
NVST.US	Envista Holdings Corporation	20241003	18.85	18.9	18.47	18.64	2456231	18.64	down	up	incorrect
NVT.US	nVent Electric plc	20241003	68.16	68.35	67.11	67.69	1132954	67.521	down	up	incorrect
NWG.US	NatWest Group plc	20241003	8.79	8.8	8.695	8.77	2132064	8.77	down	down	correct
NWN.US	Northwest Natural Holding Company	20241003	39.67	39.68	39.05	39.12	150332	39.12	down	down	correct
NX.US	Quanex Building Products Corporation	20241003	26.85	27.02	26.5	26.53	272435	26.53	down	up	incorrect
NXC.US	Nuveen California Select Tax	20241003	14.06	14.09	14.01	14.0417	10704	13.9958	down	down	correct
NXDT.US	P	20241003	15.39	15.5	15.3179	15.48	5388	15.48	up	up	correct
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20241003	13.01	13.0397	12.96	12.98	114101	12.9019	down	down	correct
NXN.US	Nuveen New York Select Tax	20241003	12.21	12.21	12.0716	12.105	2473	12.0629	down	down	correct
NXRT.US	NexPoint Residential Trust Inc	20241003	43.05	43.355	42.32	42.77	95286	42.77	down	down	correct
NXP.US	Nuveen Select Tax	20241003	14.97	15	14.91	14.97	68757	14.9179
NXU.US	Novus Capital Corporation II	20241003	0.242	0.354	0.24	0.276	1827700	0.276	up	up	correct
NYC.US	New York City REIT Inc	20241003	8.99	9.6036	8.7802	9.26	8025	9.26	up	up	correct
NYCB.US	PU	20241003	37	39	37	38.88	8894	38.88	up	down	incorrect
NYT.US	The New York Times Company	20241003	55.27	55.52	54.415	54.73	656015	54.6004	down	up	incorrect
NZF.US	Nuveen Municipal Credit Income Fund	20241003	13.03	13.08	12.98	13.04	683611	12.9599	up	up	correct
O.US	Realty Income Corporation	20241003	62.3	62.51	61.79	62.4	3617200	62.4	up	up	correct
OAK.US	PB	20241003	23.69	23.94	23.69	23.91	5375	23.91	up	down	incorrect
OC.US	Owens Corning	20241003	171.8	173.36	170.1	172.45	576571	171.8979	up	up	correct
OCFT.US	OneConnect Financial Technology Co. Ltd	20241003	2.64	2.64	2.3129	2.4	135613	2.4	down	down	correct
ODC.US	Oil	20241003	66.5	66.58	65.75	65.76	13669	65.76	down	down	correct
OEC.US	Orion Engineered Carbons S.A	20241003	16.83	16.9	16.47	16.47	313544	16.47	down	down	correct
OFG.US	OFG Bancorp	20241003	42.13	42.65	42.035	42.4	138335	42.4	up	down	incorrect
OGE.US	OGE Energy Corp	20241003	41.32	41.34	40.865	40.94	455013	40.5154	down	down	correct
OGN.US	Organon & Co	20241003	18.5	18.65	18.22	18.26	2203819	18.26	down	up	incorrect
OGS.US	ONE Gas Inc	20241003	72.76	73	72.3	72.73	192745	72.73	down	down	correct
OHI.US	Omega Healthcare Investors Inc	20241003	40.08	40.1	39.7714	39.98	1057922	39.98	down	down	correct
OI.US	O	20241003	12.74	13	12.67	12.81	838070	12.81	up	up	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20241003	6.87	6.91	6.8	6.8285	51701	6.8	down	down	correct
OII.US	Oceaneering International Inc	20241003	25.62	26.325	25.31	26.18	690927	26.18	up	up	correct
OIS.US	Oil States International Inc	20241003	4.75	5.01	4.74	5	574959	5	up	up	correct
OKE.US	ONEOK Inc	20241003	93.62	95.12	92.97	94.71	2763465	94.71	up	up	correct
OLN.US	Olin Corporation	20241003	46.58	47.16	46.1	47.06	920517	47.06	up	up	correct
OLO.US	Olo Inc	20241003	4.74	4.765	4.655	4.7	473545	4.7	down	up	incorrect
OLP.US	One Liberty Properties Inc	20241003	27.18	27.28	26.88	27.04	41776	27.04	down	down	correct
OMC.US	Omnicom Group Inc	20241003	101.56	102.19	100.51	101.02	1416137	101.02	down	down	correct
OMF.US	OneMain Holdings Inc	20241003	44.81	45.465	44.5	45.33	825748	45.33	up	down	incorrect
OMI.US	Owens & Minor Inc	20241003	14.52	14.64	14.4	14.58	376622	14.58	up	up	correct
ONON.US	On Holding AG	20241003	48.9	49.67	48.5301	49.67	2392315	49.67	up	up	correct
ONTF.US	ON24 Inc	20241003	6.05	6.11	5.98	6.05	117508	6.05
ONTO.US	Onto Innovation Inc	20241003	206.44	212.95	204.5785	206.55	515063	206.55	up	up	correct
OOMA.US	Ooma Inc	20241003	11.29	11.3865	11.15	11.15	34618	11.15	down	down	correct
OPY.US	Oppenheimer Holdings Inc	20241003	49.67	49.8	48.92	48.99	16536	48.99	down	down	correct
OR.US	Osisko Gold Royalties Ltd	20241003	18.66	19.03	18.63	18.85	529182	18.85	up	up	correct
ORA.US	Ormat Technologies Inc	20241003	76.12	76.18	75.34	75.52	333212	75.52	down	down	correct
ORAN.US	Orange S.A	20241003	10.84	10.84	10.63	10.8	955468	10.8	down	down	correct
ORC.US	Orchid Island Capital Inc	20241003	8.02	8.025	7.9011	7.93	1725371	7.93	down	down	correct
ORCL.US	Oracle Corporation	20241003	166.89	167.86	166.24	166.86	4735708	166.4856	down	down	correct
ORI.US	Old Republic International Corporation	20241003	35.3	35.435	35.08	35.33	931517	35.33	up	up	correct
ORN.US	Orion Group Holdings Inc	20241003	5.9	6.11	5.86	5.87	393464	5.87	down	up	incorrect
OSCR.US	Oscar Health Inc	20241003	20.18	20.47	19.12	19.19	2411829	19.19	down	down	correct
OSK.US	Oshkosh Corporation	20241003	99.11	99.7309	97.68	98.94	513034	98.94	down	down	correct
OUT.US	Outfront Media Inc. (REIT)	20241003	17.9	17.9	17.67	17.83	1056562	17.83	down	down	correct
OVV.US	Ovintiv Inc	20241003	41.6	43.185	41.13	42.95	4478750	42.95	up	up	correct
OXM.US	Oxford Industries Inc	20241003	80.66	80.8	77.235	77.65	414169	76.9969	down	down	correct
OXY.US	Occidental Petroleum Corporation	20241003	53.53	54.89	53.2292	54.79	17561461	54.79	up	up	correct
OZ.US	Belpointe PREP LLC Unit	20241003	69.5	69.5	69.5	69.5	1200	69.5
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20241003	170.38	170.63	165.48	168.31	70358	168.31	down	down	correct
PACK.US	Ranpak Holdings Corp	20241003	6.13	6.14	5.99	5.99	293333	5.99	down	down	correct
PAG.US	Penske Automotive Group Inc	20241003	156.46	157.2	154.64	155.23	108845	155.23	down	down	correct
PAGS.US	PagSeguro Digital Ltd	20241003	8.21	8.26	8.05	8.2	4873240	8.2	down	down	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20241003	12.82	12.85	12.7599	12.83	9276	12.7771	up	down	incorrect
PAM.US	Pampa Energía S.A	20241003	59.78	62.16	59.02	62.12	105703	62.12	up	up	correct
PAR.US	PAR Technology Corporation	20241003	49.99	51.86	49.39	51.68	450936	51.68	up	up	correct
PARR.US	Par Pacific Holdings Inc	20241003	18.07	19.47	17.795	19.32	1012657	19.32	up	down	incorrect
PATH.US	UiPath Inc	20241003	12.14	12.24	11.89	11.95	8500231	11.95	down	down	correct
PAY.US	Paymentus Holdings Inc	20241003	19.9	20.085	19.53	19.82	118277	19.82	down	down	correct
PAYC.US	Paycom Software Inc	20241003	165.16	166.96	164.58	166.56	348612	166.56	up	up	correct
PB.US	Prosperity Bancshares Inc	20241003	69.92	70.56	68.94	70.06	270914	70.06	up	down	incorrect
PBA.US	Pembina Pipeline Corporation	20241003	42.17	42.47	41.94	42.43	1582910	42.43	up	up	correct
PCM.US	PCM Fund Inc	20241003	7.99	8.0299	7.96	7.97	40180	7.891	down	down	correct
PBF.US	PBF Energy Inc	20241003	31.27	33.96	31.12	33.7	3612008	33.7	up	up	correct
PBH.US	Prestige Consumer Healthcare Inc	20241003	69.54	69.81	68.24	68.32	266893	68.32	down	down	correct
PBI.US	PB	20241003	20.45	20.66	20.37	20.6	10454	20.6	up	up	correct
PBR.US	A	20241003	13.62	13.91	13.57	13.87	7780000	13.87	up	up	correct
PBT.US	Permian Basin Royalty Trust	20241003	11.94	12.18	11.8005	11.99	257109	11.99	up	up	correct
PCF.US	High Income Securities Fund	20241003	6.81	6.815	6.76	6.78	65278	6.7183	down	up	incorrect
PCG.US	PG&E Corporation	20241003	19.98	19.99	19.44	19.49	11368030	19.49	down	down	correct
PCK.US	PIMCO California Municipal Income Fund II	20241003	6.3	6.3	6.25	6.25	111437	6.2277	down	down	correct
PCN.US	PIMCO Corporate & Income Strategy Fund	20241003	14.24	14.25	14.2	14.24	174605	14.1269
PCOR.US	Procore Technologies Inc	20241003	58.77	59.59	58.685	59.04	1317684	59.04	up	up	correct
PCQ.US	PIMCO California Municipal Income Fund	20241003	10.22	10.24	10.14	10.16	73920	10.1234	down	down	correct
PD.US	PagerDuty Inc	20241003	17.55	17.85	17.36	17.63	722557	17.63	up	up	correct
PDI.US	PIMCO Dynamic Income Fund	20241003	20.41	20.465	20.4	20.45	1909285	20.2336	up	up	correct
PDM.US	Piedmont Office Realty Trust Inc	20241003	9.78	9.78	9.63	9.77	521416	9.77	down	up	incorrect
PDO.US	Pimco Dynamic Income Opportunities Fund	20241003	14.28	14.325	14.28	14.32	622332	14.1902	up	down	incorrect
PDS.US	Precision Drilling Corporation	20241003	62.93	64.48	62.285	64.31	71956	64.31	up	down	incorrect
PDT.US	John Hancock Premium Dividend Fund	20241003	13.54	13.545	13.36	13.43	88129	13.3473	down	down	correct
PEB.US	PG	20241003	22.73	22.84	22.61	22.84	9970	22.84	up	up	correct
PEG.US	Public Service Enterprise Group Incorporated	20241003	91.47	92.2	91.21	91.6	1935081	91.6	up	down	incorrect
PEN.US	Penumbra Inc	20241003	192.18	197.09	189.94	194.99	304184	194.99	up	down	incorrect
PEO.US	Adams Natural Resources Fund Inc	20241003	24.01	24.27	23.8	24.2	70200	24.2	up	up	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20241003	11.91	11.91	11.79	11.81	21165	11.7508	down	down	correct
PFE.US	Pfizer Inc	20241003	28.5	28.52	28.26	28.34	25678869	28.34	down	down	correct
PFGC.US	Performance Food Group Company	20241003	78.17	79.25	78.15	78.25	1170934	78.25	up	up	correct
PFH.US	CABCO Trust for JC Penney Debentures	20241003	21.02	21.14	20.957	21	28900	21	down	down	correct
PFL.US	PIMCO Income Strategy Fund	20241003	8.58	8.65	8.57	8.645	173975	8.5644	up	up	correct
PFN.US	PIMCO Income Strategy Fund II	20241003	7.63	7.6898	7.57	7.67	393794	7.5986	up	up	correct
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20241003	9.43	9.46	9.41	9.44	34147	9.3907	up	up	correct
PFS.US	Provident Financial Services Inc	20241003	17.44	17.77	17.42	17.68	425803	17.68	up	up	correct
PFSI.US	PennyMac Financial Services Inc	20241003	110.26	111.1	109.15	110.4	171336	110.4	up	down	incorrect
PG.US	The Procter & Gamble Company	20241003	171.37	171.37	169.77	170.12	4794300	169.1261	down	down	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20241003	8.39	8.39	8.3	8.37	21152	8.3009	down	down	correct
PGR.US	The Progressive Corporation	20241003	254.04	254.92	250.22	252.27	1887217	252.27	down	down	correct
PGRE.US	Paramount Group Inc	20241003	4.83	4.85	4.775	4.82	622605	4.82	down	down	correct
PGZ.US	Principal Real Estate Income Fund	20241003	11.07	11.0925	10.93	10.93	34955	10.8261	down	down	correct
PH.US	Parker	20241003	626	628.49	621.15	626.31	381223	626.31	up	up	correct
PHD.US	Pioneer Floating Rate Fund Inc	20241003	9.85	9.85	9.82	9.84	31804	9.7485	down	down	correct
PHG.US	Koninklijke Philips N.V	20241003	32.27	32.28	32.015	32.06	658814	32.06	down	down	correct
PHI.US	PLDT Inc	20241003	27.53	27.53	27.18	27.31	21879	27.31	down	down	correct
PHK.US	PIMCO High Income Fund	20241003	5.07	5.1	5.07	5.1	766736	5.0524	up	down	incorrect
PHM.US	PulteGroup Inc	20241003	142.99	143.81	141.09	142.97	1124100	142.97	down	down	correct
PHR.US	Phreesia Inc	20241003	22.26	22.38	21.83	22.07	225426	22.07	down	down	correct
PHT.US	Pioneer High Income Fund Inc	20241003	7.9	7.92	7.86	7.9	108126	7.8452
PHX.US	PHX Minerals Inc	20241003	3.406	3.45	3.39	3.4	69242	3.4	down	down	correct
PII.US	Polaris Inc	20241003	81.25	82.105	80.18	81.85	442972	81.85	up	down	incorrect
PIM.US	Putnam Master Intermediate Income Trust	20241003	3.41	3.415	3.38	3.39	51427	3.3675	down	down	correct
PINE.US	Alpine Income Property Trust Inc	20241003	17.66	17.67	17.2901	17.34	81558	17.34	down	down	correct
PINS.US	Pinterest Inc	20241003	32.75	32.92	32.41	32.77	7267503	32.77	up	up	correct
PIPR.US	Piper Sandler Companies	20241003	282.48	284.77	280.29	282.27	67033	282.27	down	down	correct
PJT.US	PJT Partners Inc	20241003	132.1	133.605	130.9	132.4	93811	132.4	up	up	correct
PK.US	Park Hotels & Resorts Inc	20241003	14.05	14.055	13.78	14.04	1856754	14.04	down	down	correct
PKE.US	Park Aerospace Corp	20241003	12.8	12.9	12.72	12.72	83838	12.72	down	down	correct
PKG.US	Packaging Corporation of America	20241003	212.18	213.345	210.55	211.98	311139	211.98	down	down	correct
PKX.US	POSCO	20241003	70	70	69.17	69.69	2242542	69.69	down	down	correct
PLD.US	Prologis Inc	20241003	123.73	123.75	121.4977	122.04	3400637	122.04	down	up	incorrect
PLNT.US	Planet Fitness Inc	20241003	82.12	82.995	81.885	82.78	865429	82.78	up	up	correct
PLOW.US	Douglas Dynamics Inc	20241003	27.19	27.19	26.81	26.89	78877	26.89	down	down	correct
PLTR.US	Palantir Technologies Inc	20241003	37.45	39.29	37.37	39.24	57196445	39.24	up	down	incorrect
PLYM.US	Plymouth Industrial REIT Inc	20241003	21.9	22	21.7701	21.96	260828	21.96	up	up	correct
PM.US	Philip Morris International Inc	20241003	119.27	119.6	117.8	118.38	4523227	118.38	down	down	correct
PMF.US	PIMCO Municipal Income Fund	20241003	10.27	10.27	10.14	10.18	63757	10.1374	down	down	correct
PML.US	PIMCO Municipal Income Fund II	20241003	9.44	9.46	9.3899	9.4	121676	9.3597	down	down	correct
PMM.US	Putnam Managed Municipal Income Trust	20241003	6.46	6.4694	6.4	6.42	328655	6.3957	down	up	incorrect
PMO.US	Putnam Municipal Opportunities Trust	20241003	10.85	10.89	10.75	10.81	163617	10.774	down	down	correct
PMT.US	PB	20241003	24.71	24.8	24.69	24.77	10893	24.77	up	up	correct
PMX.US	PIMCO Municipal Income Fund III	20241003	8.34	8.37	8.28	8.31	63841	8.2768	down	down	correct
PNC.US	The PNC Financial Services Group Inc	20241003	178.37	179.45	176.925	178.39	1706128	176.906	up	up	correct
PNF.US	PIMCO New York Municipal Income Fund	20241003	8.39	8.39	8.36	8.37	25567	8.336	down	up	incorrect
PNI.US	PIMCO New York Municipal Income Fund II	20241003	7.85	7.87	7.81	7.81	18611	7.78	down	down	correct
PNM.US	PNM Resources Inc	20241003	43.99	44.28	43.63	43.67	559990	43.67	down	down	correct
PNR.US	Pentair plc	20241003	94.9	95.885	94.25	95.55	2065300	95.3287	up	up	correct
PNW.US	Pinnacle West Capital Corporation	20241003	90.09	90.15	89.22	89.53	1051285	89.53	down	down	correct
POR.US	Portland General Electric Company	20241003	47.61	47.61	46.76	46.77	500224	46.77	down	down	correct
POST.US	Post Holdings Inc	20241003	114.9	114.9	113.45	113.87	428650	113.87	down	down	correct
PPG.US	PPG Industries Inc	20241003	129.81	130.03	127.43	127.84	1191863	127.84	down	down	correct
PPL.US	PPL Corporation	20241003	33.11	33.16	32.66	32.75	6372572	32.75	down	down	correct
PPT.US	Putnam Premier Income Trust	20241003	3.71	3.72	3.67	3.69	154544	3.6637	down	up	incorrect
PRA.US	ProAssurance Corporation	20241003	14.9	14.95	14.621	14.7	177649	14.7	down	down	correct
PRG.US	PROG Holdings Inc	20241003	46.59	46.74	46.02	46.19	384900	46.19	down	up	incorrect
PRGO.US	Perrigo Company plc	20241003	24.96	25.02	24.48	24.75	1390709	24.75	down	up	incorrect
PRI.US	Primerica Inc	20241003	266.49	268.31	265.175	268.21	87423	268.21	up	up	correct
PRIF.US	PI	20241003	23.63	23.64	23.5	23.64	1997	23.64	up	up	correct
PRLB.US	Proto Labs Inc	20241003	27.8	28.3099	27.65	28.25	193676	28.25	up	up	correct
PRMW.US	Primo Water Corporation	20241003	25	25.1	24.59	24.97	1291645	24.97	down	down	correct
PRO.US	PROS Holdings Inc	20241003	17.78	18.045	17.6736	17.8	411745	17.8	up	down	incorrect
PRS.US	Prudential Financial Inc	20241003	25.21	25.22	25.17	25.2	7800	25.2	down	down	correct
PRT.US	PermRock Royalty Trust	20241003	3.88	3.96	3.865	3.96	16164	3.96	up	up	correct
PRU.US	Prudential Financial Inc	20241003	118.1	118.96	117.33	118.9	1540767	118.9	up	up	correct
PSA.US	PN	20241003	18.7	18.96	18.7	18.91	8263	18.91	up	up	correct
PSEC.US	PA	20241003	19.84	20.1	19.84	19.89	11189	19.5722	up	up	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20241003	21.48	21.4944	21.32	21.34	20106	21.2133	down	down	correct
PSFE.US	WT	20241003	0.0231	0.0236	0.023	0.0235	2729	0.0235	up	down	incorrect
PSN.US	Parsons Corporation	20241003	105.58	106.805	105.27	105.91	915078	105.91	up	up	correct
PSO.US	Pearson plc	20241003	13.41	13.495	13.365	13.46	342173	13.46	up	up	correct
PSTG.US	Pure Storage Inc	20241003	49.8	50.6832	49.35	49.76	1825392	49.76	down	down	correct
PSTL.US	Postal Realty Trust Inc	20241003	14.45	14.58	14.395	14.41	62959	14.41	down	down	correct
PSX.US	Phillips 66	20241003	134.48	139.46	133.365	138.93	2766819	138.93	up	up	correct
PTA.US	Cohen & Steers Tax	20241003	21.07	21.12	20.9	20.93	66200	20.7971	down	up	incorrect
PTY.US	PIMCO Corporate & Income Opportunity Fund	20241003	14.45	14.45	14.4	14.43	634231	14.3123	down	down	correct
PUMP.US	ProPetro Holding Corp	20241003	7.98	8.27	7.93	8.26	1009769	8.26	up	up	correct
PVH.US	PVH Corp	20241003	94	95.018	93.22	94.88	611108	94.88	up	up	correct
PVL.US	Permianville Royalty Trust	20241003	1.57	1.6399	1.57	1.63	57655	1.63	up	up	correct
PWR.US	Quanta Services Inc	20241003	298.96	300.5652	295.175	298.4	785456	298.4	down	up	incorrect
PYN.US	PIMCO New York Municipal Income Fund III	20241003	6.29	6.31	6.26	6.31	14465	6.2849	up	up	correct
PYT.US	PPLUS Trust Series GSC	20241003	22.99	23.5	22.99	23.24	500	23.24	up	down	incorrect
PZC.US	PIMCO California Municipal Income Fund III	20241003	7.56	7.62	7.56	7.57	67938	7.5403	up	down	incorrect
QD.US	Qudian Inc	20241003	2.23	2.32	2.145	2.2	855952	2.2	down	down	correct
QGEN.US	QIAGEN N.V	20241003	44.11	44.14	43.41	43.54	1724399	43.54	down	down	correct
QSR.US	Restaurant Brands International Inc	20241003	71.42	71.42	69.76	70.92	1568441	70.92	down	down	correct
QTWO.US	Q2 Holdings Inc	20241003	77.96	79.37	77.25	77.81	265571	77.81	down	down	correct
QVCC.US	QVCC	20241003	13.21	13.25	13.122	13.209	12600	13.209	down	down	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20241003	13.32	13.32	13.28	13.28	3900	13.28	down	down	correct
R.US	Ryder System Inc	20241003	142.2	143.745	141.755	142.3	159165	142.3	up	up	correct
RA.US	Brookfield Real Assets Income Fund Inc	20241003	13.71	13.72	13.605	13.65	158576	13.5318	down	down	correct
RACE.US	Ferrari N.V	20241003	450.63	452.3	446.3	450.09	324006	450.09	down	up	incorrect
RAMP.US	LiveRamp Holdings Inc	20241003	23.98	24.28	23.85	23.93	467307	23.93	down	down	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20241003	79.74	80.24	79.16	80.09	971931	80.09	up	up	correct
RBC.US	Regal Beloit Corporation	20241003	295.2	296.88	291.04	291.54	89607	291.54	down	up	incorrect
RBLX.US	Roblox Corporation	20241003	43.01	43.32	41.81	42.18	7790190	42.18	down	down	correct
RBOT.US	WT	20241003	0.045	0.045	0.0449	0.045	1224	0.045
RC.US	PE	20241003	19.36	19.36	19.25	19.29	7619	19.29	down	down	correct
RCB.US	Ready Capital Corporation	20241003	24.52	24.53	24.465	24.52	44727	24.1333
RCFA.US	UN	20241003	11.38	11.38	11.38	11.38	0	11.38
RCI.US	Rogers Communications Inc	20241003	38.72	38.98	38.54	38.84	1174765	38.84	up	up	correct
RCL.US	Royal Caribbean Group	20241003	173.5	175.45	172.12	173.16	1141026	173.16	down	down	correct
RCS.US	PIMCO Strategic Income Fund Inc	20241003	7.75	7.805	7.72	7.8	110376	7.7504	up	up	correct
RCUS.US	Arcus Biosciences Inc	20241003	15.19	16.06	15.12	15.31	763366	15.31	up	up	correct
RDN.US	Radian Group Inc	20241003	34.23	34.49	34.04	34.22	664800	34.22	down	down	correct
RDW.US	Redwire Corp	20241003	6.86	7.0792	6.63	6.68	225668	6.68	down	down	correct
RDY.US	Dr. Reddy's Laboratories Limited	20241003	79.4	79.81	79.31	79.57	161331	79.57	up	up	correct
RELX.US	RELX PLC	20241003	46.77	46.83	46.38	46.61	1530297	46.61	down	up	incorrect
RERE.US	AiHuiShou International Co. Ltd.	20241003	2.79	2.87	2.72	2.83	899932	2.83	up	up	correct
RES.US	RPC Inc	20241003	6.58	6.9	6.56	6.85	1792100	6.85	up	up	correct
REVG.US	REV Group Inc	20241003	27.36	27.6158	26.85	27.31	561234	27.31	down	down	correct
REX.US	REX American Resources Corporation	20241003	45.35	46.21	44.7711	45.55	92320	45.55	up	up	correct
REXR.US	PC	20241003	24.09	24.3091	24.03	24.03	1990	24.03	down	down	correct
REZI.US	Resideo Technologies Inc	20241003	19.35	19.45	19.1	19.3	406861	19.3	down	down	correct
RF.US	PE	20241003	19.22	19.39	19.22	19.3	24229	19.3	up	up	correct
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20241003	12.94	13.0292	12.75	12.77	76672	12.6907	down	down	correct
RFL.US	Rafael Holdings Inc	20241003	1.99	1.99	1.96	1.97	7989	1.97	down	down	correct
RFM.US	RiverNorth Flexible Municipal Income Fund Inc	20241003	16.45	16.45	16.27	16.3	19400	16.2052	down	down	correct
RFMZ.US	RiverNorth Flexible Municipal Income Fund II Inc	20241003	14.51	14.561	14.493	14.54	37700	14.4536	up	up	correct
RGA.US	Reinsurance Group of America Incorporated	20241003	216.6	217.37	213.48	214.65	797600	214.65	down	down	correct
RGR.US	Sturm Ruger & Company Inc	20241003	40.84	41.01	40.54	40.73	95087	40.73	down	up	incorrect
RGS.US	Regis Corporation	20241003	27.78	28.03	26.29	26.29	40301	26.29	down	down	correct
RGT.US	Royce Global Value Trust Inc	20241003	11.59	11.59	11.51	11.52	4300	11.52	down	up	incorrect
RHI.US	Robert Half International Inc	20241003	66.43	66.7	65.8641	66.48	700183	66.48	up	up	correct
RHP.US	Ryman Hospitality Properties Inc	20241003	107.71	108.22	105.93	107.99	439164	107.99	up	up	correct
RIG.US	Transocean Ltd	20241003	4.3	4.61	4.25	4.58	25509131	4.58	up	down	incorrect
RIO.US	Rio Tinto Group	20241003	69.79	70.195	69.63	69.83	2760754	69.83	up	up	correct
RIV.US	RiverNorth Opportunities Fund Inc	20241003	12.88	12.96	12.8	12.95	69325	12.8196	up	down	incorrect
RJF.US	Raymond James Financial Inc	20241003	123.43	125.42	122.72	124.7	1527472	124.7	up	up	correct
RKT.US	Rocket Companies Inc	20241003	18.77	18.84	17.931	18.07	3723803	18.07	down	down	correct
RL.US	Ralph Lauren Corporation	20241003	191	194.14	189.0014	192.41	697174	192.41	up	up	correct
RLI.US	RLI Corp	20241003	156.49	157.69	155.5326	157.65	143946	157.65	up	up	correct
RLJ.US	PA	20241003	25.76	25.76	25.68	25.68	18361	25.68	down	down	correct
RLX.US	RLX Technology Inc	20241003	1.78	1.93	1.75	1.89	20994650	1.89	up	up	correct
RM.US	Regional Management Corp	20241003	31.49	31.86	31.16	31.18	9373	31.18	down	up	incorrect
RMD.US	ResMed Inc	20241003	238.26	239.14	236.62	238.43	544742	238.43	up	up	correct
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20241003	16.4	16.44	16.36	16.4034	6926	16.3069	up	up	correct
RMM.US	Rivernorth Managed Duration Municipal Income Fund Inc	20241003	16.2	16.37	15.908	15.97	62100	15.8783	down	down	correct
RMPL.US	P	20241003	25.1932	25.2	25.19	25.2	5940	25.2	up	down	incorrect
RMT.US	Royce Micro	20241003	9.5	9.55	9.44	9.48	52500	9.48	down	down	correct
RNG.US	RingCentral Inc	20241003	31	31.43	30.84	31.03	1354825	31.03	up	up	correct
RNGR.US	Ranger Energy Services Inc	20241003	11.97	12.28	11.7469	12.11	20343	12.11	up	up	correct
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20241003	23.17	23.24	22.85	22.89	140199	22.7564	down	down	correct
RNR.US	PG	20241003	18.78	18.9287	18.76	18.82	24896	18.82	up	up	correct
ROG.US	Rogers Corporation	20241003	107.49	108.715	105.57	105.65	162622	105.65	down	down	correct
ROK.US	Rockwell Automation Inc	20241003	264.74	265	261	264.97	569819	264.97	up	up	correct
ROL.US	Rollins Inc	20241003	50.21	50.32	49.59	49.73	1514012	49.73	down	down	correct
ROP.US	Roper Technologies Inc	20241003	549	552.64	545.04	548.93	623454	548.1646	down	down	correct
RPM.US	RPM International Inc	20241003	126.97	127.81	124.185	127.3	910640	126.8139	up	up	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20241003	14	14	13.76	13.79	293444	13.7093	down	down	correct
RRC.US	Range Resources Corporation	20241003	31.42	32.8	31.2	32.71	2583000	32.71	up	down	incorrect
RRX.US	Regal Beloit Corporation	20241003	163.39	163.975	160.37	163.85	286931	163.85	up	up	correct
RS.US	Reliance Steel & Aluminum Co	20241003	284.64	285.07	279.02	279.86	272811	279.86	down	up	incorrect
RSF.US	RiverNorth Specialty Finance Corp	20241003	15.517	15.52	15.472	15.5	5400	15.3603	down	down	correct
RSG.US	Republic Services Inc	20241003	199.6	202.04	199.6	201.9	1379947	201.9	up	up	correct
RSI.US	Rush Street Interactive Inc	20241003	10.38	10.56	10.32	10.54	617449	10.54	up	up	correct
RSKD.US	Riskified Ltd.	20241003	4.5	4.535	4.45	4.48	296885	4.48	down	down	correct
RTX.US	Raytheon Technologies Corporation	20241003	124.5	124.9	123.2001	123.67	4765675	123.67	down	down	correct
RVLV.US	Revolve Group Inc	20241003	24.11	24.67	23.89	24.51	705265	24.51	up	up	correct
RVT.US	Royce Value Trust Inc	20241003	15.46	15.46	15.31	15.35	161900	15.35	down	up	incorrect
RWT.US	Redwood Trust Inc	20241003	7.52	7.54	7.45	7.48	463583	7.48	down	down	correct
RYAM.US	Rayonier Advanced Materials Inc	20241003	8.66	8.75	8.56	8.6	293864	8.6	down	down	correct
RYAN.US	RYAN SPECIALTY GROUP HOLDINGS INC.	20241003	69.6	70.69	68.763	70.31	1545000	70.31	up	up	correct
RYI.US	Ryerson Holding Corporation	20241003	19.44	19.61	19.2	19.55	266298	19.55	up	up	correct
RYN.US	Rayonier Inc	20241003	31.69	31.735	31.285	31.58	506410	31.58	down	up	incorrect
S.US	SentinelOne Inc.	20241003	23.05	23.27	22.9	22.98	2755693	22.98	down	down	correct
SA.US	Seabridge Gold Inc	20241003	16.74	16.89	16.5	16.7	208052	16.7	down	down	correct
SACH.US	PA	20241003	21.29	21.5	21.25	21.5	9225	21.5	up	up	correct
SAFE.US	Safehold Inc	20241003	25.72	26.13	25.41	25.54	372635	25.54	down	up	incorrect
SAH.US	Sonic Automotive Inc	20241003	55.95	55.99	54.8766	55.45	107694	55.45	down	down	correct
SAIC.US	Science Applications International Corporation	20241003	142.74	144.47	142.38	144.04	367287	143.6666	up	up	correct
SAM.US	The Boston Beer Company Inc	20241003	282.73	285.705	279.64	281.68	112866	281.68	down	down	correct
SAN.US	Banco Santander S.A	20241003	4.85	4.91	4.83	4.89	3570712	4.89	up	up	correct
SAND.US	Sandstorm Gold Ltd	20241003	5.98	6.02	5.9	5.95	2079875	5.9354	down	down	correct
SAP.US	SAP SE	20241003	221.53	221.84	219.86	220.47	756900	220.47	down	up	incorrect
SAR.US	Saratoga Investment Corp	20241003	23	23.41	23	23.17	35939	23.17	up	up	correct
SAVE.US	Spirit Airlines Inc	20241003	2.31	2.43	2.22	2.24	10487230	2.24	down	down	correct
SB.US	PD	20241003	25.7203	25.99	25.7203	25.99	2461	25.4859	up	up	correct
SBBA.US	SBBA	20241003	25.16	25.17	25.16	25.165	1688	25.165	up	up	correct
SBH.US	Sally Beauty Holdings Inc	20241003	13.16	13.21	12.825	12.95	839818	12.95	down	up	incorrect
SBI.US	Western Asset Intermediate Muni Fund Inc	20241003	8.24	8.24	8.1699	8.1699	27017	8.1277	down	down	correct
SBR.US	Sabine Royalty Trust	20241003	62.52	63.71	62.29	62.78	32450	62.3484	up	up	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20241003	16.25	16.32	16.075	16.21	697898	16.21	down	up	incorrect
SBSW.US	Sibanye Stillwater Limited	20241003	4.48	4.555	4.445	4.51	4589090	4.51	up	up	correct
SCCO.US	Southern Copper Corporation	20241003	114.66	115.505	114	115.32	792843	115.32	up	up	correct
SCD.US	LMP Capital and Income Fund Inc	20241003	17.89	17.9	17.8	17.84	32453	17.7235	down	down	correct
SCE.US	PL	20241003	20.48	20.65	20.48	20.61	24696	20.61	up	up	correct
SCHW.US	PJ	20241003	22.3	22.42	22.28	22.28	64579	22.28	down	down	correct
SCI.US	Service Corporation International	20241003	77.23	77.51	76.61	76.63	958750	76.63	down	down	correct
SCL.US	Stepan Company	20241003	76.75	77.5499	76.34	76.41	96228	76.41	down	down	correct
SCM.US	Stellus Capital Investment Corporation	20241003	13.65	13.72	13.65	13.7	136532	13.7	up	up	correct
SCS.US	Steelcase Inc	20241003	12.78	12.83	12.605	12.62	472411	12.62	down	down	correct
SD.US	SandRidge Energy Inc	20241003	12.36	12.84	12.3	12.83	318542	12.83	up	up	correct
SDHY.US	PGIM Short Duration High Yield Opportunities Fund	20241003	16.6	16.75	16.51	16.75	83800	16.6418	up	up	correct
SDRL.US	Seadrill Limited	20241003	39.75	40.38	39.36	40.17	1372131	40.17	up	up	correct
SE.US	Sea Limited	20241003	93.76	95.37	93.3	95.14	2708055	95.14	up	up	correct
SEDA.US	UN	20241003	11.2	11.43	11.2	11.43	321	11.43	up	down	incorrect
SEE.US	Sealed Air Corporation	20241003	35.25	35.49	34.84	34.99	1079816	34.99	down	down	correct
SEM.US	Select Medical Holdings Corporation	20241003	33.69	33.83	33.33	33.47	272731	33.47	down	down	correct
SEMR.US	SEMrush Holdings Inc	20241003	14.15	14.36	14.045	14.2	449876	14.2	up	up	correct
SF.US	PD	20241003	21.46	21.74	21.45	21.54	19285	21.54	up	up	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20241003	23.42	23.48	23.3737	23.4	15792	23.4	down	up	incorrect
SFL.US	SFL Corporation Ltd	20241003	11.73	11.85	11.585	11.71	774546	11.71	down	down	correct
SG.US	Sweetgreen Inc.	20241003	34.81	35.6271	33.3184	33.63	2305856	33.63	down	up	incorrect
SGU.US	Star Group L.P	20241003	11.55	11.8	11.4	11.62	13170	11.4491	up	down	incorrect
SHAK.US	Shake Shack Inc	20241003	104	104.9899	103.2	104.58	591622	104.58	up	up	correct
SHG.US	Shinhan Financial Group Co. Ltd	20241003	41.79	41.844	41.51	41.65	41314	41.65	down	down	correct
SHO.US	PH	20241003	22.66	22.87	22.66	22.85	1156	22.85	up	up	correct
SHOP.US	Shopify Inc	20241003	78.5	79.32	77.69	78.14	4625390	78.14	down	down	correct
SHPW.US	Shapeways Holdings Inc.	20241003	0.0001	0.0001	0.0001	0.0001	0	0.0001
SHW.US	The Sherwin	20241003	377.27	377.27	372.32	373.1	713800	373.1	down	down	correct
SID.US	Companhia Siderúrgica Nacional	20241003	2.37	2.385	2.334	2.37	1273863	2.37
SIG.US	Signet Jewelers Limited	20241003	93.49	95.53	92.46	95.31	1192711	95.0123	up	up	correct
SII.US	Sprott Inc	20241003	44.46	45.1	44.46	44.94	96280	44.94	up	down	incorrect
SITC.US	PA	20241003	24.49	24.58	24.4101	24.55	15129	24.55	up	up	correct
SITE.US	SiteOne Landscape Supply Inc	20241003	148.08	148.645	146.53	147.02	214001	147.02	down	down	correct
SJM.US	The J. M. Smucker Company	20241003	118.4	118.74	116.22	117.28	741000	117.28	down	down	correct
SJT.US	San Juan Basin Royalty Trust	20241003	3.74	3.89	3.7336	3.84	134211	3.84	up	up	correct
SJW.US	SJW Group	20241003	57.71	57.86	57.02	57.27	136414	57.27	down	down	correct
SKIL.US	Skillsoft Corp	20241003	14.88	15.28	14.5	15.08	43862	15.08	up	up	correct
SKM.US	SK Telecom Co.Ltd	20241003	23.25	23.25	23.08	23.09	152991	23.09	down	down	correct
SKT.US	Tanger Factory Outlet Centers Inc	20241003	32.52	32.71	32.39	32.63	429095	32.63	up	up	correct
SKX.US	Skechers U.S.A. Inc	20241003	65.47	65.87	64.67	65.13	1129638	65.13	down	down	correct
SKY.US	Skyline Champion Corporation	20241003	93.9	95.53	93.49	95.06	242171	95.06	up	up	correct
SLB.US	Schlumberger Limited	20241003	43.94	44.94	43.54	44.89	13775415	44.89	up	down	incorrect
SLF.US	Sun Life Financial Inc	20241003	57.58	57.71	57.04	57.59	308500	57.59	up	up	correct
SLG.US	PI	20241003	24.59	24.59	24.41	24.43	14477	24.43	down	down	correct
SLQT.US	SelectQuote Inc	20241003	2.04	2.09	2.02	2.07	782927	2.07	up	up	correct
SM.US	SM Energy Company	20241003	42.14	44.18	41.805	44.1	1651103	43.8935	up	up	correct
SMAR.US	Smartsheet Inc	20241003	55.34	55.5	55.34	55.49	5233536	55.49	up	up	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20241003	12.35	12.42	12.31	12.41	1080453	12.41	up	down	incorrect
SMG.US	The Scotts Miracle	20241003	86.58	87.4	86	86.55	693271	86.55	down	down	correct
SMHI.US	SEACOR Marine Holdings Inc	20241003	9.86	10.125	9.79	10.04	67700	10.04	up	up	correct
SMP.US	Standard Motor Products Inc	20241003	32.09	32.15	31.38	31.44	122444	31.44	down	down	correct
SMRT.US	SmartRent Inc	20241003	1.66	1.675	1.58	1.6	1410542	1.6	down	up	incorrect
SMWB.US	Similarweb Ltd	20241003	8.58	8.65	8.42	8.52	133860	8.52	down	up	incorrect
SNA.US	Snap	20241003	290.27	290.27	286.0439	288.71	200982	288.71	down	down	correct
SNAP.US	Snap Inc	20241003	10.63	10.9499	10.6011	10.74	15138770	10.74	up	up	correct
SNDR.US	Schneider National Inc	20241003	27.42	27.64	27.195	27.4	1306222	27.4	down	down	correct
SNN.US	Smith & Nephew plc	20241003	30.23	30.3	29.96	30.12	524995	29.832	down	down	correct
SNOW.US	Snowflake Inc.	20241003	109	110.81	108.71	110.47	4122448	110.47	up	up	correct
SNV.US	PE	20241003	26.52	26.58	26.48	26.48	34321	26.48	down	up	incorrect
SNX.US	TD SYNNEX	20241003	116.22	116.41	115.11	115.35	345824	114.9645	down	down	correct
SO.US	The Southern Company	20241003	91.82	91.865	90.19	90.7	6120737	90.7	down	down	correct
SOJC.US	The Southern Company JR 2017B NT 77	20241003	24.78	24.91	24.76	24.85	13900	24.85	up	up	correct
SOJD.US	SOJD	20241003	23.93	24	23.8669	23.88	41947	23.557	down	down	correct
SOJE.US	SOJE	20241003	22.14	22.27	22.11	22.13	33200	21.8611	down	down	correct
SOL.US	ReneSola Ltd	20241003	2.79	3	2.75	2.79	457564	2.79
SON.US	Sonoco Products Company	20241003	53.34	53.81	52.98	53.32	315440	53.32	down	down	correct
SONX.US	Sonendo Inc.	20241003	0.0497	0.0548	0.0422	0.0473	193	9.46	down	up	incorrect
SONY.US	Sony Group Corporation	20241003	93.99	94.6	93.76	94	2311975	18.8	up	up	correct
SOR.US	Source Capital Inc	20241003	44.2	44.22	43.91	44.08	9499	43.8721	down	down	correct
SOS.US	SOS Limited	20241003	0.819	0.92	0.819	0.91	276944	0.91	up	up	correct
SPAQ.US	SPARTAN Acquisition CORP. III	20241003	99.203	99.203	99.203	99.203	100	99.203
SPB.US	Spectrum Brands Holdings Inc	20241003	92.14	92.71	91.26	91.31	418301	91.31	down	up	incorrect
SPCE.US	Virgin Galactic Holdings Inc	20241003	5.94	5.9696	5.74	5.83	1215357	5.83	down	down	correct
SPE.US	Special Opportunities Fund Inc	20241003	13.99	14.0513	13.975	14.025	24078	13.9329	up	up	correct
SPG.US	PJ	20241003	63.1501	63.1501	63.1501	63.1501	160	63.1501
SPGI.US	S&P Global Inc	20241003	514.57	516.98	513.43	514.6	753947	514.6	up	up	correct
SPH.US	Suburban Propane Partners L.P	20241003	17.96	18.2086	17.6	18.1	92366	18.1	up	up	correct
SPIR.US	Spire Corporation	20241003	9.68	9.99	9.64	9.95	193482	9.95	up	up	correct
SPLP.US	PA	20241003	24.4	24.4	24.3862	24.3862	8415	24.3862	down	down	correct
SPNT.US	PB	20241003	25.34	25.35	25.31	25.32	13007	25.32	down	down	correct
SPOT.US	Spotify Technology S.A	20241003	372.57	376.69	371.74	372.6	946987	372.6	up	up	correct
SPR.US	Spirit AeroSystems Holdings Inc	20241003	32.65	32.76	31.92	32.09	1956735	32.09	down	down	correct
SPXC.US	SPX Corporation	20241003	159.5	160.3399	157.14	158.6	159692	158.6	down	down	correct
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20241003	16.49	16.6	16.44	16.54	43100	16.54	up	down	incorrect
SQ.US	Square Inc	20241003	64.5	65.71	64.39	65.64	4346099	65.64	up	up	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20241003	40.46	40.69	39.7005	40.44	1078156	40.44	down	down	correct
SQNS.US	Sequans Communications S.A	20241003	1.11	1.13	1.0601	1.085	21691	2.7125	down	down	correct
SQSP.US	Squarespace Inc	20241003	46.42	46.49	46.41	46.48	1077326	46.48	up	up	correct
SR.US	PA	20241003	25.0298	25.1317	24.93	25.04	12556	24.6756	up	up	correct
SRE.US	Sempra	20241003	83.5	83.5	82.23	82.53	1711300	82.53	down	down	correct
SREA.US	Sempra Energy	20241003	25	25.06	24.9	24.99	124400	24.99	down	down	correct
SRG.US	PA	20241003	22.74	22.76	22.56	22.68	891	22.68	down	down	correct
SRI.US	Stoneridge Inc	20241003	10.35	10.4	9.74	9.75	251416	9.75	down	down	correct
SRL.US	Scully Royalty Ltd	20241003	7.88	7.98	7.88	7.9701	4908	7.9701	up	up	correct
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20241003	45.7	46.3579	45.39	46	19921	45.5451	up	up	correct
SSD.US	Simpson Manufacturing Co. Inc	20241003	190.79	193.16	188.2	190.75	200468	190.75	down	down	correct
SSL.US	Sasol Limited	20241003	7.13	7.27	7.045	7.23	784023	7.23	up	up	correct
SSTK.US	Shutterstock Inc	20241003	31.79	32.06	31.3	31.87	690936	31.87	up	down	incorrect
ST.US	Sensata Technologies Holding plc	20241003	34.43	34.77	34.31	34.38	655745	34.38	down	up	incorrect
STAG.US	STAG Industrial Inc	20241003	38.14	38.16	37.72	38.08	717140	38.08	down	down	correct
STC.US	Stewart Information Services Corporation	20241003	72.52	72.725	71.84	71.97	171735	71.97	down	down	correct
STE.US	STERIS plc	20241003	234.08	234.41	231.82	232.86	241325	232.86	down	down	correct
STEM.US	Stem Inc	20241003	0.332	0.4951	0.332	0.48	24487020	0.48	up	down	incorrect
STG.US	Sunlands Technology Group	20241003	7.01	7.08	6.75	6.89	54722	6.89	down	down	correct
STK.US	Columbia Seligman Premium Technology Growth Fund	20241003	32.83	33	32.7	32.72	15600	32.72	down	down	correct
STLA.US	Stellantis N.V	20241003	13.02	13.22	12.98	13.08	10279200	13.08	up	up	correct
STM.US	STMicroelectronics N.V	20241003	28.35	28.635	28.1	28.24	3011721	28.24	down	down	correct
STN.US	Stantec Inc	20241003	80.43	82.92	80.13	82.79	116798	82.79	up	up	correct
STNG.US	Scorpio Tankers Inc	20241003	73.24	74.55	72.89	74.31	683510	74.31	up	up	correct
STT.US	PG	20241003	24.77	25.09	24.77	25.01	35654	25.01	up	up	correct
STVN.US	Stevanato Group S.p.A.	20241003	19.97	20.3	19.5193	19.66	755228	19.66	down	down	correct
STWD.US	Starwood Property Trust Inc	20241003	19.85	19.945	19.66	19.86	2063961	19.86	up	down	incorrect
SU.US	Suncor Energy Inc	20241003	38.73	39.56	38.4	39.51	2743576	39.51	up	up	correct
SUI.US	Sun Communities Inc	20241003	133.11	133.62	130.68	131.07	722125	131.07	down	down	correct
SUM.US	Summit Materials Inc	20241003	37.09	37.25	36.44	37.06	777695	37.06	down	down	correct
SUN.US	Sunoco LP	20241003	53.52	53.82	52.87	53.08	225786	53.08	down	up	incorrect
SUP.US	Superior Industries International Inc	20241003	2.88	2.94	2.84	2.9	41345	2.9	up	up	correct
SUPV.US	Grupo Supervielle S.A	20241003	7.1	7.418	7.087	7.38	1316026	7.38	up	up	correct
SUZ.US	Suzano S.A	20241003	9.9	10.055	9.875	10.02	760900	10.02	up	down	incorrect
SWI.US	SolarWinds Corporation	20241003	12.57	12.67	12.52	12.56	342002	12.56	down	down	correct
SWK.US	Stanley Black & Decker Inc	20241003	108.37	108.515	106.68	107.27	928458	107.27	down	down	correct
SWX.US	Southwest Gas Holdings Inc	20241003	73.12	73.71	72.66	72.69	162360	72.69	down	down	correct
SWZ.US	The Swiss Helvetia Fund Inc	20241003	8.8	8.85	8.8	8.82	6600	8.82	up	up	correct
SXC.US	SunCoke Energy Inc	20241003	8.5	8.59	8.445	8.48	552705	8.48	down	down	correct
SXI.US	Standex International Corporation	20241003	177.73	179.51	176.78	177.05	27222	177.05	down	down	correct
SXT.US	Sensient Technologies Corporation	20241003	77.77	78.005	76.61	76.68	84003	76.68	down	down	correct
SYF.US	PA	20241003	21.43	21.44	21.05	21.05	89548	21.05	down	down	correct
SYK.US	Stryker Corporation	20241003	354.93	355.29	350.72	351.61	850802	351.61	down	down	correct
SYY.US	Sysco Corporation	20241003	77.21	77.63	76.07	76.14	3056700	75.63	down	down	correct
T.US	PC	20241003	21.53	21.65	21.4291	21.61	99485	21.3135	up	up	correct
TAC.US	TransAlta Corporation	20241003	10.58	10.6	10.33	10.46	808563	10.46	down	down	correct
TAK.US	Takeda Pharmaceutical Company Limited	20241003	14.25	14.2886	14.19	14.24	1407739	14.24	down	down	correct
TAL.US	TAL Education Group	20241003	11.36	11.79	11.23	11.39	8609393	11.39	up	up	correct
TALO.US	Talos Energy Inc	20241003	10.83	11.17	10.605	11.15	1712720	11.15	up	down	incorrect
TAP.US	A	20241003	56.01	56.01	56.01	56.01	100	56.01
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20241003	24.69	24.79	24.69	24.75	41940	24.4166	up	down	incorrect
TBC.US	AT&T Inc. 5.625% Global Notes d	20241003	25.3	25.42	25.2667	25.39	25108	25.0406	up	up	correct
TBI.US	TrueBlue Inc	20241003	7.47	7.5	7.305	7.43	194545	7.43	down	up	incorrect
TCI.US	Transcontinental Realty Investors Inc	20241003	28.11	28.2452	28.11	28.11	990	28.11
TCS.US	The Container Store Group Inc	20241003	8.82	8.925	7.6572	7.87	63634	7.87	down	down	correct
TD.US	The Toronto	20241003	62.94	63.5	62.54	63.27	2775313	62.5311	up	down	incorrect
TDC.US	Teradata Corporation	20241003	29.63	29.78	29.4709	29.74	410024	29.74	up	up	correct
TDF.US	Templeton Dragon Fund Inc	20241003	9.81	9.89	9.66	9.77	91800	9.77	down	down	correct
TDG.US	TransDigm Group Incorporated	20241003	1442.4	1442.4	1416.47	1419.09	219334	1344.09	down	down	correct
TDOC.US	Teladoc Health Inc	20241003	8.69	8.76	8.59	8.68	2865220	8.68	down	down	correct
TDS.US	PU	20241003	21.9	22.03	21.795	21.99	21958	21.99	up	up	correct
TDW.US	Tidewater Inc	20241003	71.1	72.52	70.51	72	802285	72	up	up	correct
TDY.US	Teledyne Technologies Incorporated	20241003	443.17	443.17	437.6601	439.54	154080	439.54	down	down	correct
TEAF.US	Tortoise Essential Assets Income Term Fund	20241003	13.05	13.12	13.05	13.08	22129	12.9899	up	up	correct
TECK.US	Teck Resources Limited	20241003	51.39	51.78	51.12	51.37	2108019	51.37	down	up	incorrect
TEF.US	Telefónica S.A	20241003	4.69	4.76	4.68	4.73	1071213	4.73	up	up	correct
TEI.US	Templeton Emerging Markets Income Fund	20241003	5.85	5.9	5.85	5.86	94783	5.8118	up	down	incorrect
TEL.US	TE Connectivity Ltd	20241003	145.6	146.7	144.58	144.68	1387853	144.68	down	down	correct
TEN.US	Tenneco Inc	20241003	25.94	26.73	25.7296	26.66	272473	26.66	up	up	correct
TEO.US	Telecom Argentina S.A	20241003	7.77	7.94	7.68	7.86	58753	7.86	up	down	incorrect
TEVA.US	Teva Pharmaceutical Industries Limited	20241003	17.45	17.55	17.27	17.38	3344580	17.38	down	down	correct
TEX.US	Terex Corporation	20241003	51.04	51.455	50.37	50.89	511332	50.89	down	up	incorrect
TFC.US	PI	20241003	23.59	23.8387	23.59	23.74	5794	23.74	up	up	correct
TFII.US	TFI International Inc	20241003	135.28	135.78	133.79	135.41	356905	135.41	up	up	correct
TFSA.US	TFSA	20241003	23.7	23.76	23.51	23.65	4100	23.65	down	down	correct
TFX.US	Teleflex Incorporated	20241003	243.9	243.9	239.29	239.54	265994	239.54	down	up	incorrect
TG.US	Tredegar Corporation	20241003	7.08	7.19	6.99	7.06	44402	7.06	down	down	correct
TGI.US	Triumph Group Inc	20241003	13.05	13.065	12.225	12.27	931256	12.27	down	down	correct
TGNA.US	TEGNA Inc	20241003	15.44	15.495	15.18	15.26	1779429	15.26	down	down	correct
TGS.US	Transportadora de Gas del Sur S.A	20241003	18.53	19.38	18.53	19.31	59398	19.31	up	up	correct
TGT.US	Target Corporation	20241003	149.89	150	147.5401	149.6	4790132	149.6	down	down	correct
THC.US	Tenet Healthcare Corporation	20241003	161.56	162.425	155.4087	156.74	1287101	156.74	down	up	incorrect
THG.US	The Hanover Insurance Group Inc	20241003	147	147	145.12	145.91	113792	145.91	down	up	incorrect
THO.US	Thor Industries Inc	20241003	108.13	108.75	106.215	107.54	472859	107.54	down	down	correct
THQ.US	Tekla Healthcare Opportunities Fund	20241003	22.09	22.105	21.71	21.83	115801	21.6507	down	down	correct
THR.US	Thermon Group Holdings Inc	20241003	28.72	28.72	28.19	28.4	105045	28.4	down	down	correct
THS.US	TreeHouse Foods Inc	20241003	40.49	40.765	39.84	39.86	277291	39.86	down	up	incorrect
THW.US	Tekla World Healthcare Fund	20241003	13.15	13.2299	13.0701	13.1422	47788	13.023	down	down	correct
TISI.US	Team Inc	20241003	18.02	21	18.02	20.75	63621	20.75	up	up	correct
TJX.US	The TJX Companies Inc	20241003	115.5	115.85	114.24	115.06	4851674	115.06	down	up	incorrect
TK.US	Teekay Corporation	20241003	9.47	9.71	9.42	9.6	549199	9.6	up	up	correct
TKC.US	Turkcell Iletisim Hizmetleri A.S	20241003	6.47	6.4798	6.35	6.4	392583	6.4	down	down	correct
TKR.US	The Timken Company	20241003	82.12	82.68	81.835	82.24	313244	82.24	up	up	correct
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20241003	18.8	18.845	18.735	18.79	290652	18.79	down	down	correct
TLYS.US	Tilly's Inc	20241003	4.53	4.58	4.46	4.48	66599	4.48	down	up	incorrect
TM.US	Toyota Motor Corporation	20241003	176.92	176.92	175.39	176.17	394700	176.17	down	down	correct
TME.US	Tencent Music Entertainment Group	20241003	12.93	13.705	12.9	13.51	14183540	13.51	up	up	correct
TMHC.US	Taylor Morrison Home Corporation	20241003	68.87	69.65	68.28	69.09	508283	69.09	up	up	correct
TMO.US	Thermo Fisher Scientific Inc	20241003	609.86	611.49	599.35	600.92	1258287	600.92	down	up	incorrect
TNC.US	Tennant Company	20241003	92.66	93.188	90.76	90.77	85184	90.77	down	down	correct
TNET.US	TriNet Group Inc	20241003	96.11	97.25	95.41	96.98	402376	96.98	up	up	correct
TNK.US	Teekay Tankers Ltd	20241003	59.63	61.71	59.62	61.7	445106	61.7	up	up	correct
TNL.US	Travel + Leisure Co	20241003	45.87	46.15	45.17	45.68	481544	45.68	down	up	incorrect
TOL.US	Toll Brothers Inc	20241003	152.69	153.98	151.06	153.74	851861	153.5028	up	up	correct
TOST.US	Toast Inc.	20241003	27.11	27.9	26.91	27.88	4141201	27.88	up	up	correct
TPB.US	Turning Point Brands Inc	20241003	42.55	42.55	41.15	41.21	92885	41.21	down	down	correct
TPC.US	Tutor Perini Corporation	20241003	26.75	27.5	26.745	27.02	352673	27.02	up	up	correct
TPH.US	Tri Pointe Homes Inc	20241003	44.75	45.11	44.035	44.83	436189	44.83	up	up	correct
TPL.US	Texas Pacific Land Corporation	20241003	932.95	975	927.915	970.46	111399	970.46	up	up	correct
TPR.US	Tapestry Inc	20241003	45.46	45.97	45.22	45.75	1697625	45.75	up	up	correct
TPTA.US	TPTA	20241003	18.03	18.25	17.81	18.25	2300	18.25	up	up	correct
TPVG.US	TriplePoint Venture Growth BDC Corp	20241003	6.81	6.94	6.81	6.87	297311	6.87	up	up	correct
TPX.US	Tempur Sealy International Inc	20241003	53.61	53.88	53.06	53.3	1080371	53.3	down	down	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20241003	18.39	18.53	18.3387	18.52	44707	18.4164	up	down	incorrect
TR.US	Tootsie Roll Industries Inc	20241003	29.13	29.58	29.03	29.4	150400	29.3097	up	up	correct
TRC.US	Tejon Ranch Co	20241003	17.17	17.32	16.995	17.25	53696	17.25	up	up	correct
TREX.US	Trex Company Inc	20241003	66.9	68.45	66.875	68.12	1501910	68.12	up	up	correct
TRGP.US	Targa Resources Corp	20241003	154.6	156.1791	153.12	155.5	1026758	155.5	up	up	correct
TRI.US	Thomson Reuters Corporation	20241003	169.96	170.16	168.51	168.91	230700	168.91	down	down	correct
TRN.US	Trinity Industries Inc	20241003	33.54	33.565	32.89	33.33	296749	33.0706	down	down	correct
TRNO.US	Terreno Realty Corporation	20241003	64.53	65.42	64.4	65.12	690801	65.12	up	up	correct
TROX.US	Tronox Holdings plc	20241003	14.24	14.32	13.95	14.09	576025	14.09	down	down	correct
TRP.US	TC Energy Corporation	20241003	44.02	44.465	43.39	44.35	2081148	44.35	up	down	incorrect
TRTN.US	PD	20241003	24.86	24.99	24.7601	24.92	12353	24.92	up	down	incorrect
TRTX.US	PC	20241003	19.3	19.37	19.3	19.37	1367	19.37	up	down	incorrect
TRU.US	TransUnion	20241003	105.44	106.68	104.87	106.58	1112432	106.58	up	down	incorrect
TRV.US	The Travelers Companies Inc	20241003	235.27	235.27	231.1862	233.3	1039678	233.3	down	down	correct
TS.US	Tenaris S.A	20241003	32	32.52	31.88	32.45	1263490	32.45	up	up	correct
TSE.US	Trinseo S.A	20241003	6.4	6.52	5.81	6.38	626185	6.3696	down	down	correct
TSI.US	TCW Strategic Income Fund Inc	20241003	5.09	5.09	5.06	5.08	53100	5.08	down	down	correct
TSLX.US	Sixth Street Specialty Lending Inc	20241003	20.34	20.55	20.34	20.47	269748	20.47	up	down	incorrect
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20241003	175.8	180.79	175.1218	179.48	12555030	179.48	up	up	correct
TSN.US	Tyson Foods Inc	20241003	58.93	59.3	57.82	58.07	1612430	58.07	down	down	correct
TSQ.US	Townsquare Media Inc	20241003	10.24	10.3599	10.09	10.17	27921	9.9773	down	down	correct
TT.US	Trane Technologies plc	20241003	389.1	390.48	384.25	386.93	858014	386.93	down	down	correct
TTC.US	The Toro Company	20241003	86.74	87.35	85.25	87.09	1368000	87.09	up	up	correct
TTE.US	TotalEnergies SE	20241003	67.39	68.0175	67.315	67.88	2072521	67.88	up	up	correct
TTI.US	TETRA Technologies Inc	20241003	3.18	3.35	3.15	3.31	1148743	3.31	up	down	incorrect
TTP.US	Tortoise Pipeline & Energy Fund Inc	20241003	43.04	43.45	43.04	43.42	4700	43.42	up	up	correct
TU.US	TELUS Corporation	20241003	16.6	16.64	16.39	16.43	1964200	16.43	down	down	correct
TUYA.US	Tuya Inc	20241003	1.75	1.82	1.75	1.76	1044285	1.76	up	down	incorrect
TV.US	Grupo Televisa S.A.B	20241003	2.67	2.69	2.49	2.55	1106730	2.55	down	down	correct
TVC.US	Tennessee Valley Authority PARRS D 2028	20241003	23.04	23.09	22.99	23.07	6300	23.07	up	up	correct
TVE.US	Tennessee Valley Authority PARRS A 2029	20241003	22.72	22.84	22.69	22.73	3000	22.73	up	up	correct
TWI.US	Titan International Inc	20241003	7.67	7.71	7.195	7.29	550290	7.29	down	down	correct
TWLO.US	Twilio Inc	20241003	65.54	66.79	65.5	66.27	1833382	66.27	up	up	correct
TWN.US	The Taiwan Fund Inc	20241003	43.66	44.09	42.83	43.75	44400	43.75	up	up	correct
TWO.US	PC	20241003	24.8	25	24.79	24.89	21457	24.438	up	up	correct
TX.US	Ternium S.A	20241003	36.6	36.99	36.3	36.6	151277	36.6
TXT.US	Textron Inc	20241003	86.78	86.83	85.54	86.11	825100	86.11	down	down	correct
TY.US	P	20241003	48.34	48.34	48.3	48.3	521	48.3	down	down	correct
TYG.US	Tortoise Energy Infrastructure Corporation	20241003	40.57	40.77	40.24	40.55	31823	40.55	down	down	correct
TYL.US	Tyler Technologies Inc	20241003	585	585	579.81	581.55	94000	581.55	down	up	incorrect
U.US	Unity Software Inc	20241003	20.8	21.2481	20.01	20.69	12402190	20.69	down	down	correct
UA.US	Under Armour Inc	20241003	8.05	8.16	7.965	8.08	2399075	8.08	up	up	correct
UAA.US	Under Armour Inc	20241003	8.57	8.69	8.45	8.6	11743710	8.6	up	up	correct
UAN.US	CVR Partners LP	20241003	68.75	69.4236	68.05	68.45	16553	68.45	down	down	correct
UBER.US	Uber Technologies Inc	20241003	72.56	73.21	71.9	72.94	11096330	72.94	up	up	correct
UBS.US	UBS Group AG	20241003	30.67	30.775	30.5	30.66	855400	30.66	down	down	correct
UDR.US	UDR Inc	20241003	45.11	45.22	44.475	44.7	1670161	44.2696	down	down	correct
UE.US	Urban Edge Properties	20241003	21.03	21.1	20.89	21	406849	21	down	down	correct
UFI.US	Unifi Inc	20241003	6.81	6.87	6.6	6.63	25249	6.63	down	down	correct
UGI.US	UGI Corporation	20241003	24.29	24.43	24.125	24.17	1619025	24.17	down	up	incorrect
UGP.US	Ultrapar Participações S.A	20241003	3.83	3.86	3.77	3.84	830309	3.84	up	up	correct
UHS.US	Universal Health Services Inc	20241003	223.56	224.61	212.5	215.17	1529630	215.17	down	down	correct
UHT.US	Universal Health Realty Income Trust	20241003	44.28	44.5299	43.59	43.66	66497	43.66	down	down	correct
UI.US	Ubiquiti Inc	20241003	225.85	227.96	223.52	225.4	43005	225.4	down	down	correct
UIS.US	Unisys Corporation	20241003	5.57	5.605	5.45	5.48	231275	5.48	down	down	correct
UL.US	Unilever PLC	20241003	63.44	63.48	62.8	62.91	1648707	62.91	down	down	correct
UMC.US	United Microelectronics Corporation	20241003	8.23	8.35	8.22	8.29	8903398	8.29	up	up	correct
UMH.US	PD	20241003	24.03	24.07	24	24.0697	14889	24.0697	up	down	incorrect
UNF.US	UniFirst Corporation	20241003	199.82	200	196	197.01	104614	197.01	down	down	correct
UNFI.US	United Natural Foods Inc	20241003	21.06	21.2524	18.9519	19.1	1407600	19.1	down	down	correct
UNH.US	UnitedHealth Group Incorporated	20241003	590.61	593.23	584.365	592.75	2645877	592.75	up	up	correct
UNM.US	Unum Group	20241003	59.38	59.465	58.66	59.3	863359	58.9068	down	up	incorrect
UNMA.US	Unum Group 6.250% JR NT58	20241003	25.35	25.44	25.26	25.36	8400	25.36	up	up	correct
UNP.US	Union Pacific Corporation	20241003	242.43	243	239.6	240.63	1990156	240.63	down	down	correct
UP.US	Wheels Up Experience Inc	20241003	2.28	2.365	2.18	2.19	721030	2.19	down	down	correct
UPS.US	United Parcel Service Inc	20241003	132.59	132.59	130.3326	130.72	3634967	130.72	down	down	correct
URI.US	United Rentals Inc	20241003	794.93	799.82	784.24	789.17	399870	789.17	down	down	correct
USA.US	Liberty All	20241003	7.08	7.12	7.05	7.08	665000	7.08
USAC.US	USA Compression Partners LP	20241003	22.85	23.21	22.85	23.04	127601	22.4981	up	up	correct
USB.US	PR	20241003	19.89	19.97	19.83	19.83	49378	19.83	down	down	correct
USDP.US	USD Partners LP	20241003	0.03	0.03	0.02	0.024	55100	0.024	down	down	correct
USFD.US	US Foods Holding Corp	20241003	61.24	61.69	60.685	60.94	1102843	60.94	down	down	correct
USM.US	United States Cellular Corporation	20241003	54.91	55.77	54.885	55.36	99511	55.36	up	up	correct
USNA.US	USANA Health Sciences Inc	20241003	36.18	36.34	35.37	35.43	64338	35.43	down	down	correct
USPH.US	U.S. Physical Therapy Inc	20241003	81.9	82.59	80.66	80.77	68455	80.77	down	down	correct
UTF.US	Cohen & Steers Infrastructure Fund Inc	20241003	26.24	26.24	26.09	26.23	124139	26.0689	down	down	correct
UTI.US	Universal Technical Institute Inc	20241003	15.59	15.59	15.36	15.41	321356	15.41	down	down	correct
UTL.US	Unitil Corporation	20241003	59.86	59.86	58.91	59.14	37440	59.14	down	down	correct
UVE.US	Universal Insurance Holdings Inc	20241003	21.2	21.2	20.92	21.11	93376	21.11	down	up	incorrect
UVV.US	Universal Corporation	20241003	52.19	52.255	51.51	51.7	85560	50.8859	down	down	correct
UZD.US	UZD	20241003	23.84	23.9199	23.68	23.8899	34110	23.8899	up	up	correct
UZE.US	United States Cellular Preferred 5.500% due 2070	20241003	22.43	22.448	22.34	22.37	25586	22.37	down	down	correct
UZF.US	UZF	20241003	22.21	22.33	22.2	22.21	23900	22.21
V.US	Visa Inc	20241003	276.67	277.69	275.84	276.86	3036651	276.86	up	down	incorrect
VAC.US	Marriott Vacations Worldwide Corporation	20241003	73.38	74.5199	72.66	73.85	370670	73.85	up	up	correct
VAL.US	WT	20241003	8.63	8.92	8.6	8.8	7706	8.8	up	up	correct
VALE.US	Vale S.A.	20241003	11.49	11.5599	11.3801	11.48	46405102	11.48	down	up	incorrect
VATE.US	Innovate Corp	20241003	3.36	3.36	3.26	3.28	23235	3.28	down	up	incorrect
VBF.US	Invesco Bond Fund	20241003	16.94	16.9999	16.83	16.98	26589	16.9045	up	up	correct
VCV.US	Invesco California Value Municipal Income Trust	20241003	10.89	10.915	10.85	10.86	149777	10.795	down	up	incorrect
VEEV.US	Veeva Systems Inc	20241003	207.18	207.53	203.82	204.53	543789	204.53	down	down	correct
VEL.US	Velocity Financial Inc	20241003	19.33	19.8	19.33	19.51	30681	19.51	up	up	correct
VET.US	Vermilion Energy Inc	20241003	10.17	10.48	10.1	10.46	1744112	10.46	up	up	correct
VFC.US	V.F. Corporation	20241003	19.28	19.629	18.9	19.53	4117148	19.53	up	up	correct
VGI.US	Virtus Global Multi	20241003	8.14	8.19	8.132	8.145	82102	8.0652	up	up	correct
VGM.US	Invesco Trust for Investment Grade Municipals	20241003	10.6	10.6	10.55	10.56	703485	10.4949	down	down	correct
VGR.US	Vector Group Ltd	20241003	14.93	14.96	14.9	14.96	3977680	14.96	up	up	correct
VHC.US	VirnetX Holding Corp	20241003	7.05	7.25	6.9801	7.05	8776	7.05
VHI.US	Valhi Inc	20241003	32.51	33.6899	32.09	32.31	29982	32.31	down	up	incorrect
VICI.US	VICI Properties Inc	20241003	32.72	32.73	32.395	32.57	2352300	32.57	down	up	incorrect
VIPS.US	Vipshop Holdings Limited	20241003	16.71	17.335	16.71	17.13	3274605	17.13	up	up	correct
VIST.US	Vista Oil & Gas S.A.B. de C.V	20241003	46.66	48.93	45.97	48.85	995666	48.85	up	down	incorrect
VIV.US	Telefônica Brasil S.A	20241003	10.13	10.16	9.94	9.95	568708	9.95	down	up	incorrect
VKQ.US	Invesco Municipal Trust	20241003	10.31	10.31	10.25	10.27	1355996	10.2066	down	down	correct
VLN.US	Valens	20241003	2.02	2.03	1.95	2	107154	2	down	down	correct
VLO.US	Valero Energy Corporation	20241003	135.84	144.79	135.32	144.03	5224695	144.03	up	up	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20241003	6.36	6.36	6.06	6.09	475245	6.09	down	up	incorrect
VLT.US	Invesco High Income Trust II	20241003	11.56	11.59	11.4841	11.51	23881	11.4122	down	down	correct
VMC.US	Vulcan Materials Company	20241003	240.23	242.94	238.6	241.1	524829	241.1	up	up	correct
VMI.US	Valmont Industries Inc	20241003	284.97	288.38	284.2	287.49	59759	287.49	up	up	correct
VMO.US	Invesco Municipal Opportunity Trust	20241003	10.3	10.33	10.24	10.24	347804	10.1764	down	down	correct
VNCE.US	Vince Holding Corp	20241003	2.03	2.03	1.97	1.99	13449	1.99	down	down	correct
VNO.US	PN	20241003	17.95	18.05	17.92	17.97	24814	17.97	up	up	correct
VNT.US	Vontier Corporation	20241003	33.12	33.395	33.01	33.03	796600	33.03	down	up	incorrect
VOC.US	VOC Energy Trust	20241003	4.95	5.1299	4.95	5.1	44254	4.9349	up	down	incorrect
VOYA.US	PB	20241003	25.36	25.38	25.1591	25.23	19059	25.23	down	down	correct
VPG.US	Vishay Precision Group Inc	20241003	24.95	25.52	24.54	24.8	43900	24.8	down	down	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20241003	11.32	11.38	11.32	11.32	7965	11.2529
VRT.US	Vertiv Holdings Co	20241003	102.62	105.25	101.65	102.69	6036300	102.69	up	up	correct
VSH.US	Vishay Intertechnology Inc	20241003	18.03	18.19	17.63	17.76	774800	17.76	down	down	correct
VST.US	Vistra Corp	20241003	128.4	135.3	126.01	132.45	14026800	132.45	up	up	correct
VSTO.US	Vista Outdoor Inc	20241003	38.8	39.47	38.75	39.4	406800	39.4	up	up	correct
VTEX.US	VTEX	20241003	7.33	7.49	7.134	7.15	519300	7.15	down	down	correct
VTN.US	Invesco Trust for Investment Grade New York Municipals	20241003	11.53	11.53	11.4701	11.49	829613	11.4212	down	up	incorrect
VTOL.US	Bristow Group Inc	20241003	35.08	35.96	34.7	35.51	96000	35.51	up	up	correct
VTR.US	Ventas Inc	20241003	63.09	63.75	62.54	62.57	3061134	62.57	down	down	correct
VVI.US	Viad Corp	20241003	35.24	35.57	35.06	35.39	71300	35.39	up	up	correct
VVR.US	Invesco Senior Income Trust	20241003	4.03	4.04	3.91	3.96	2035040	3.917	down	up	incorrect
VVV.US	Valvoline Inc	20241003	41.16	41.269	40.23	40.58	1275900	40.58	down	down	correct
VZ.US	Verizon Communications Inc	20241003	44.93	44.9601	44.39	44.52	12258416	43.8362	down	down	correct
VZIO.US	VIZIO Holding Corp	20241003	11.23	11.27	11.2	11.25	1521000	11.25	up	up	correct
W.US	Wayfair Inc	20241003	52.25	53.08	51.56	52.43	2694200	52.43	up	up	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20241003	180.49	181.55	179.035	180.35	475948	180.35	down	down	correct
WAL.US	P	20241003	19.85	20.03	19.7864	19.94	23739	19.94	up	up	correct
WAT.US	Waters Corporation	20241003	353.25	358.31	351.12	354.4	435700	354.4	up	up	correct
WBS.US	PF	20241003	22.15	22.51	22.01	22.01	14096	22.01	down	down	correct
WCC.US	PA	20241003	25.9	25.93	25.875	25.88	18414	25.88	down	down	correct
WCN.US	Waste Connections Inc	20241003	177.69	178.82	176.65	178.11	645512	178.11	up	down	incorrect
WD.US	Walker & Dunlop Inc	20241003	110.29	111.7	109.67	111.53	131800	111.53	up	up	correct
WDH.US	Waterdrop Inc	20241003	1.18	1.26	1.17	1.25	545845	1.2302	up	up	correct
WDI.US	Western Asset Diversified Income Fund	20241003	15.62	15.63	15.51	15.58	154000	15.4286	down	down	correct
WEA.US	Western Asset Premier Bond Fund	20241003	11.28	11.33	11.2485	11.31	36889	11.238	up	up	correct
WEAV.US	Weave Communications Inc.	20241003	12.5	12.587	12.45	12.53	309500	12.53	up	down	incorrect
WEC.US	WEC Energy Group Inc	20241003	96.55	96.55	95.9	96.31	1417377	96.31	down	up	incorrect
WELL.US	Welltower Inc	20241003	127.34	127.77	126.22	126.46	1702534	126.46	down	down	correct
WES.US	Western Midstream Partners LP	20241003	38.66	39.06	38.13	38.75	653309	38.75	up	up	correct
WEX.US	WEX Inc	20241003	205	207.87	203.05	206.19	410800	206.19	up	down	incorrect
WF.US	Woori Financial Group Inc	20241003	35.22	35.22	34.87	35.06	52100	35.06	down	down	correct
WFC.US	PZ	20241003	21.79	21.8399	21.69	21.74	188584	21.74	down	down	correct
WFG.US	West Fraser Timber Co. Ltd	20241003	97.99	98.29	97.46	98.08	98100	98.08	up	up	correct
WGO.US	Winnebago Industries Inc	20241003	56.8	57.8	56.11	57.6	570300	57.6	up	up	correct
WH.US	Wyndham Hotels & Resorts Inc	20241003	77.65	78.085	77.05	77.84	457400	77.84	up	up	correct
WHD.US	Cactus Inc	20241003	61.5	63.795	60.68	63.12	613500	63.12	up	up	correct
WHG.US	Westwood Holdings Group Inc	20241003	14.35	14.68	14.29	14.42	7100	14.42	up	up	correct
WHR.US	Whirlpool Corporation	20241003	104.12	104.985	103.67	104.83	514647	104.83	up	up	correct
WIA.US	Western Asset Inflation	20241003	8.56	8.56	8.5	8.51	9583	8.459	down	down	correct
WIT.US	Wipro Limited	20241003	6.33	6.4	6.313	6.38	1903550	6.38	up	up	correct
WIW.US	Western Asset Inflation	20241003	8.88	8.88	8.82	8.83	119653	8.769	down	up	incorrect
WK.US	Workiva Inc	20241003	76.59	77.96	76.53	77.64	216900	77.64	up	up	correct
WLK.US	Westlake Chemical Corporation	20241003	146.37	148.43	144.95	146.56	442200	146.56	up	up	correct
WLKP.US	Westlake Chemical Partners LP	20241003	22.5	22.5	22.29	22.29	8300	22.29	down	down	correct
WM.US	Waste Management Inc	20241003	207.39	209.24	206.21	209.09	1019900	209.09	up	up	correct
WMB.US	The Williams Companies Inc	20241003	47.97	48.33	47.52	48.21	5932700	48.21	up	up	correct
WMK.US	Weis Markets Inc	20241003	65.64	66.08	64.27	64.86	63540	64.86	down	down	correct
WMS.US	Advanced Drainage Systems Inc	20241003	155.38	156.28	153.31	154.85	291000	154.85	down	down	correct
WMT.US	Walmart Inc	20241003	80.3	80.58	79.85	80.43	11640400	80.43	up	up	correct
WNC.US	Wabash National Corporation	20241003	18.17	18.295	18	18.26	422687	18.1801	up	up	correct
WNS.US	WNS (Holdings) Limited	20241003	49.78	50.23	49.2	50.04	388900	50.04	up	up	correct
WOLF.US	Wolfspeed Inc	20241003	8.55	8.79	8.37	8.61	7961800	8.61	up	up	correct
WOR.US	Worthington Industries Inc	20241003	40.89	41.29	40.43	41.08	275029	41.08	up	down	incorrect
WOW.US	WideOpenWest Inc	20241003	5.21	5.21	5.085	5.14	268300	5.14	down	up	incorrect
WPC.US	W. P. Carey Inc	20241003	60.91	61.13	60.46	61	583900	61	up	down	incorrect
WPM.US	Wheaton Precious Metals Corp	20241003	61.14	61.19	59.86	60.69	1308100	60.69	down	down	correct
WPP.US	WPP plc	20241003	50.32	50.73	50.2763	50.72	125659	49.7576	up	up	correct
WRB.US	PH	20241003	20.88	20.96	20.81	20.8225	9778	20.8225	down	down	correct
WRBY.US	Warby Parker Inc.	20241003	15.39	15.57	14.8	15.51	1387400	15.51	up	up	correct
WSM.US	Williams	20241003	151.61	152.9	150.41	152.14	935162	151.531	up	up	correct
WSO.US	B	20241003	495	495	495	495	0	492.3
WSR.US	Whitestone REIT	20241003	13.23	13.29	13.165	13.24	154365	13.24	up	up	correct
WST.US	West Pharmaceutical Services Inc	20241003	298.2	302.56	297.27	297.31	321900	297.31	down	down	correct
WTI.US	W&T Offshore Inc	20241003	2.48	2.72	2.43	2.7	5281800	2.7	up	up	correct
WTM.US	White Mountains Insurance Group Ltd	20241003	1755	1764.1	1754.98	1758.74	7700	1758.74	up	down	incorrect
WTRG.US	Essential Utilities Inc	20241003	38.73	38.76	38.41	38.68	1434700	38.68	down	up	incorrect
WTS.US	Watts Water Technologies Inc	20241003	204.33	205.72	203.07	203.66	80814	203.66	down	down	correct
WTTR.US	Select Energy Services Inc	20241003	11.08	11.44	11.03	11.29	750248	11.29	up	down	incorrect
WU.US	The Western Union Company	20241003	11.75	11.83	11.59	11.68	4561700	11.68	down	up	incorrect
WWW.US	Wolverine World Wide Inc	20241003	17.82	18.2794	17.64	18	2572134	18	up	up	correct
WY.US	Weyerhaeuser Company	20241003	33.44	33.55	32.85	32.93	3995800	32.93	down	down	correct
X.US	United States Steel Corporation	20241003	34.45	35.1	34.3	34.93	1768600	34.93	up	up	correct
XHR.US	Xenia Hotels & Resorts Inc	20241003	15	15	14.655	14.74	1036700	14.74	down	down	correct
XIN.US	Xinyuan Real Estate Co. Ltd	20241003	5.34	6	5.23	5.73	424200	5.73	up	up	correct
XOM.US	Exxon Mobil Corporation	20241003	121.9	123.17	120.93	122.58	16524300	122.58	up	up	correct
XPEV.US	XPeng Inc	20241003	12.81	13.02	12.29	12.4	18250700	12.4	down	down	correct
XPO.US	XPO Logistics Inc	20241003	106.54	107.16	104.79	105.95	1737000	105.95	down	up	incorrect
XPOF.US	Xponential Fitness Inc.	20241003	11.93	12.46	11.84	12.31	476000	12.31	up	down	incorrect
XPRO.US	Frank’s International NV	20241003	17.19	17.72	16.92	17.7	887000	17.7	up	up	correct
XYF.US	X Financial	20241003	6.5	7.3	6.2	6.99	123600	6.99	up	up	correct
XYL.US	Xylem Inc	20241003	134.09	134.09	131.98	133.06	1007800	133.06	down	down	correct
YALA.US	Yalla Group Limited	20241003	4.76	4.9	4.63	4.89	465600	4.89	up	up	correct
YCBD.US	PA	20241003	0.6881	0.7	0.688	0.6999	1702	0.6999	up	up	correct
YELP.US	Yelp Inc	20241003	34.1	34.19	33.56	33.63	461500	33.63	down	down	correct
YETI.US	YETI Holdings Inc	20241003	40.35	40.91	39.94	40.59	1147200	40.59	up	up	correct
YEXT.US	Yext Inc	20241003	6.7	6.73	6.43	6.52	843300	6.52	down	up	incorrect
YMM.US	Full Truck Alliance Co. Ltd.	20241003	9.39	9.62	9.39	9.5	15861900	9.5	up	down	incorrect
YOU.US	Clear Secure Inc.	20241003	30.39	30.75	30.21	30.35	926500	30.35	down	down	correct
YPF.US	YPF Sociedad Anónima	20241003	21.74	22.41	21.58	22.36	1753100	22.36	up	up	correct
YRD.US	Yiren Digital Ltd	20241003	7.49	8.05	6.91	7.54	492300	7.54	up	up	correct
YSG.US	Yatsen Holding Limited	20241003	3.25	3.425	3.2	3.41	200300	3.41	up	up	correct
YUM.US	Yum! Brands Inc	20241003	138.64	138.66	137.2	137.21	1993403	137.21	down	down	correct
YUMC.US	Yum China Holdings Inc	20241003	49.39	50.54	48.87	49.24	7424815	49.24	down	down	correct
ZBH.US	Zimmer Biomet Holdings Inc	20241003	105.32	105.75	103.82	104.19	1910100	104.19	down	down	correct
ZEPP.US	Zepp Health Corporation	20241003	3.92	3.94	3.7348	3.84	8891	3.84	down	down	correct
ZETA.US	Zeta Global Holdings Corp.	20241003	29.6	30.6	29.5	29.88	3267200	29.88	up	up	correct
ZH.US	Zhihu Inc	20241003	3.9	4.27	3.9	4.25	806000	4.25	up	down	incorrect
ZIM.US	ZIM Integrated Shipping Services Ltd	20241003	23.65	23.72	21.58	21.67	7794363	21.67	down	down	correct
ZIP.US	ZipRecruiter Inc	20241003	9.42	9.58	9.275	9.49	288400	9.49	up	up	correct
ZTO.US	ZTO Express (Cayman) Inc	20241003	26.42	26.82	26.25	26.48	4265500	26.48	up	up	correct
ZTR.US	Virtus Total Return Fund Inc	20241003	6.2	6.2	6.15	6.16	85059	6.1088	down	down	correct
ZTS.US	Zoetis Inc	20241003	191.89	192.33	190	190.99	1325078	190.99	down	up	incorrect
ZUO.US	Zuora Inc	20241003	8.3	8.455	8.235	8.45	1904200	8.45	up	up	correct
ZVIA.US	Zevia PBC	20241003	1.03	1.13	1.03	1.06	210200	1.06	up	up	correct
ZWS.US	Zurn Water Solutions Corp	20241003	36.14	36.5	36.005	36.13	1469363	36.13	down	down	correct
ZYME.US	Zymeworks Inc	20241003	12.35	12.47	11.99	12.19	668300	12.19	down	down	correct