CollectAI

close-nyse_stocks

2024/10/10

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20241010	143.21	144.41	142.6	142.74	1288900	142.74	down	down	correct
AA.US	Alcoa Corporation	20241010	38.45	39.73	38.21	39.25	3704300	39.1552	up	up	correct
AAP.US	Advance Auto Parts Inc	20241010	38.26	38.36	37.245	37.4	2051597	37.15	down	up	incorrect
AAT.US	American Assets Trust Inc	20241010	26.38	26.495	26.08	26.31	183121	26.31	down	down	correct
AB.US	AllianceBernstein Holding L.P	20241010	34.74	35.8326	34.6	35.2	385538	35.2	up	up	correct
ABBV.US	AbbVie Inc	20241010	194.54	194.82	193.275	194.35	3562476	192.7987	down	up	incorrect
ABEV.US	Ambev S.A	20241010	2.37	2.38	2.35	2.36	13815060	2.36	down	down	correct
ABG.US	Asbury Automotive Group Inc	20241010	221.31	223.0599	219.5	221.83	127717	221.83	up	up	correct
ABM.US	ABM Industries Incorporated	20241010	52.3	52.35	51.43	52	403336	52	down	up	incorrect
ABR.US	PD	20241010	19.95	19.95	19.5501	19.8	16391	19.4032	down	down	correct
ABT.US	Abbott Laboratories	20241010	116.215	116.85	115.45	115.62	4068452	115.0724	down	down	correct
AC.US	Associated Capital Group Inc	20241010	36.44	36.7	36.31	36.61	2470	34.9112	up	up	correct
ACA.US	Arcosa Inc	20241010	92.71	93.26	91.25	93.26	210949	93.2107	up	up	correct
ACCO.US	ACCO Brands Corporation	20241010	5.22	5.265	5.195	5.23	462757	5.23	up	down	incorrect
ACI.US	Albertsons Companies Inc	20241010	18.45	18.505	18.24	18.3	3102306	18.1807	down	down	correct
ACM.US	AECOM	20241010	104.58	104.7	103.7	104.14	603687	104.14	down	up	incorrect
ACN.US	Accenture plc	20241010	363.56	364.47	358.9101	361.07	2088152	361.07	down	down	correct
ACP.US	PA	20241010	24.22	24.22	24.2192	24.2192	359	24.2192	down	down	correct
ACR.US	PD	20241010	23.0784	23.0784	23.0784	23.0784	676	23.0784
ACRE.US	Ares Commercial Real Estate Corporation	20241010	6.54	6.57	6.45	6.49	424413	6.49	down	down	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20241010	21.69	21.7299	21.4252	21.6	29354	21.42	down	up	incorrect
ADC.US	P	20241010	21.11	21.32	20.905	20.93	6644	20.93	down	up	incorrect
ADCT.US	ADC Therapeutics SA	20241010	2.83	2.8628	2.71	2.74	273886	2.74	down	down	correct
ADM.US	Archer	20241010	57.25	57.87	56.88	57.29	2010314	57.29	up	up	correct
ADNT.US	Adient plc	20241010	21.2	21.9	20.98	21.88	954704	21.88	up	up	correct
ADT.US	ADT Inc	20241010	6.97	6.99	6.675	6.71	5642589	6.71	down	down	correct
ADX.US	Adams Diversified Equity Fund Inc	20241010	21.6	21.63	21.5	21.6	107000	21.6
AEE.US	Ameren Corporation	20241010	86.86	87.07	85.75	85.81	1192793	85.81	down	down	correct
AEFC.US	AEFC	20241010	22.64	22.68	22.519	22.55	30700	22.55	down	up	incorrect
AEG.US	Aegon N.V	20241010	6.24	6.245	6.19	6.21	2601834	6.21	down	down	correct
AEM.US	Agnico Eagle Mines Limited	20241010	78.76	79.4799	78.08	79.42	1670045	79.42	up	up	correct
AEO.US	American Eagle Outfitters Inc	20241010	20.34	20.56	20.13	20.35	3740854	20.225	up	down	incorrect
AER.US	AerCap Holdings N.V	20241010	94.01	94.89	93.8	94.28	505479	94.28	up	up	correct
AES.US	The AES Corporation	20241010	17.68	17.68	17.33	17.33	7463400	17.33	down	down	correct
AEVA.US	WT	20241010	0.05	0.0525	0.0495	0.0525	9193	0.0525	up	up	correct
AFB.US	AllianceBernstein National Municipal Income Fund	20241010	11.72	11.72	11.62	11.64	72735	11.64	down	up	incorrect
AFG.US	American Financial Group Inc	20241010	138.23	138.81	135.15	135.9	252223	135.1002	down	down	correct
AFGB.US	American Financial Group Inc	20241010	24.96	25	24.731	24.798	11300	24.798	down	down	correct
AFGC.US	American Financial Group Inc	20241010	22.836	23.004	22.8	22.87	10500	22.87	up	up	correct
AFGD.US	American Financial Group Inc	20241010	24.6501	24.6501	24.52	24.5978	6550	24.5978	down	down	correct
AFGE.US	American Financial Group Inc	20241010	20.19	20.24	20.154	20.24	2100	20.24	up	up	correct
AFL.US	Aflac Incorporated	20241010	112.17	112.76	111.25	111.61	1693200	111.61	down	down	correct
AG.US	First Majestic Silver Corp	20241010	6.25	6.64	6.21	6.58	10799960	6.58	up	down	incorrect
AGCO.US	AGCO Corporation	20241010	96.68	98.15	95.71	97.86	612739	97.86	up	up	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20241010	10.46	10.505	10.45	10.47	45150	10.3501	up	up	correct
AGI.US	Alamos Gold Inc	20241010	19.25	19.57	19.02	19.56	2571100	19.56	up	down	incorrect
AGL.US	agilon health inc	20241010	3.04	3.38	3	3.32	5804447	3.32	up	up	correct
AGM.US	PG	20241010	21.94	21.94	21.66	21.89	7864	21.89	down	up	incorrect
DTB.US	DTB	20241010	21.05	21.09	20.835	20.99	9800	20.99	down	up	incorrect
AGO.US	Assured Guaranty Ltd	20241010	83.42	84.15	83.3	83.96	293955	83.96	up	up	correct
AGR.US	Avangrid Inc	20241010	35.82	35.83	35.72	35.73	614477	35.73	down	down	correct
AGRO.US	Adecoagro S.A	20241010	11.06	11.115	10.97	11.09	574281	11.09	up	down	incorrect
AGS.US	PlayAGS Inc	20241010	11.61	11.62	11.6	11.61	283238	11.61
AGX.US	Argan Inc	20241010	111.2	113.27	110.55	113.02	214755	112.6814	up	up	correct
AHH.US	PA	20241010	24.44	24.92	24.3136	24.75	2190	24.75	up	up	correct
AHL.US	PE	20241010	21.3901	21.5	21.3635	21.3688	1943	21.3688	down	down	correct
AHT.US	PI	20241010	15.1408	15.49	14.78	15.49	1787	15.49	up	up	correct
AI.US	C3.ai Inc	20241010	25.5	26.37	24.97	26.23	3897700	26.23	up	up	correct
AIN.US	Albany International Corp	20241010	70.53	70.545	69.19	70.22	380032	70.22	down	down	correct
AIO.US	Virtus AllianzGI Artificial Intell & Tech Opps	20241010	22.67	22.675	22.4	22.5	70600	22.35	down	up	incorrect
AIR.US	AAR Corp	20241010	61.92	62.005	59.37	59.45	412442	59.45	down	up	incorrect
AIT.US	Applied Industrial Technologies Inc	20241010	218.75	220.42	218.12	220.05	159495	220.05	up	up	correct
AIV.US	Apartment Investment and Management Company	20241010	8.44	8.69	8.43	8.59	1469628	8.59	up	up	correct
AIZ.US	Assurant Inc	20241010	192.55	193.67	189.85	190.33	271297	190.33	down	up	incorrect
AIZN.US	Assurant Inc	20241010	22.18	22.18	21.96	22.15	6100	22.15	down	up	incorrect
AJG.US	Arthur J. Gallagher & Co	20241010	296.81	297.76	283.62	285.7	1504520	285.7	down	down	correct
AJX.US	Great Ajax Corp	20241010	3.02	3.07	2.98	2.99	88011	2.99	down	down	correct
AKA.US	A.K.A. BRANDS HOLDING CORP.	20241010	21.63	22.99	21.63	22.28	5438	22.28	up	up	correct
AKO.US	B	20241010	18.63	18.77	18.44	18.74	51680	18.5092	up	up	correct
AKR.US	Acadia Realty Trust	20241010	23.45	23.46	23.04	23.32	1543942	23.32	down	down	correct
AL.US	PA	20241010	25.17	25.18	25.17	25.17	9204	25.17
ALB.US	Albemarle Corporation	20241010	101.31	104.68	101.11	102.96	1840659	102.96	up	down	incorrect
ALC.US	Alcon AG	20241010	96.23	96.46	95.78	96.33	465600	96.33	up	up	correct
ALE.US	ALLETE Inc	20241010	64.06	64.39	64.06	64.36	298100	64.36	up	up	correct
ALEX.US	Alexander & Baldwin Inc	20241010	18.57	18.58	18.37	18.47	213507	18.47	down	down	correct
ALG.US	Alamo Group Inc	20241010	171.37	171.76	169.865	171.76	61619	171.5077	up	up	correct
ALIT.US	Alight Inc	20241010	7.11	7.15	7.04	7.14	2657176	7.14	up	up	correct
ALK.US	Alaska Air Group Inc	20241010	42.41	43.24	42.29	42.96	2434700	42.96	up	up	correct
ALL.US	PI	20241010	23.09	23.095	23	23.06	10302	23.06	down	down	correct
ALLE.US	Allegion plc	20241010	144.83	145.26	143.66	144.64	763049	144.64	down	down	correct
ALSN.US	Allison Transmission Holdings Inc	20241010	98.79	98.79	96.57	98.2	642007	98.2	down	down	correct
ALTG.US	PA	20241010	26	26	25.7672	25.7672	1517	25.1423	down	down	correct
ALV.US	Autoliv Inc	20241010	94.72	95.02	93.75	94.17	514484	94.17	down	down	correct
ALX.US	Alexander's Inc	20241010	229.11	229.11	225.1	227.66	10942	227.66	down	down	correct
AM.US	Antero Midstream Corporation	20241010	15.54	15.62	15.38	15.43	2186559	15.2014	down	down	correct
AMBC.US	Ambac Financial Group Inc	20241010	11.08	11.26	11.02	11.07	412449	11.07	down	down	correct
AMBP.US	Ardagh Metal Packaging S.A	20241010	3.69	3.77	3.68	3.73	847601	3.73	up	up	correct
AMC.US	AMC Entertainment Holdings Inc	20241010	4.03	4.21	4.03	4.19	5932021	4.19	up	up	correct
AMCR.US	Amcor plc	20241010	11.05	11.155	11.02	11.1	5999733	11.1	up	down	incorrect
AME.US	AMETEK Inc	20241010	167.63	169.15	166.95	168.9	793737	168.9	up	up	correct
GUG.US	GUG	20241010	16.3	16.32	16	16.03	64632	15.9108	down	up	incorrect
AMG.US	Affiliated Managers Group Inc	20241010	184.8	186.25	182.8	186.24	179637	186.24	up	up	correct
AMH.US	PH	20241010	24.82	25.08	24.82	25.08	2459	25.08	up	up	correct
AMN.US	AMN Healthcare Services Inc	20241010	39.35	39.5031	38.52	38.56	810773	38.56	down	down	correct
AMP.US	Ameriprise Financial Inc	20241010	493.8	495.25	489.85	491.37	255821	491.37	down	up	incorrect
AMPY.US	Amplify Energy Corp	20241010	6.94	7.03	6.83	6.9	242158	6.9	down	down	correct
AMR.US	Alpha Metallurgical Resources Inc	20241010	220	225.72	220	225.72	147596	225.72	up	up	correct
AMRC.US	Ameresco Inc	20241010	34.35	34.5	33.005	33.22	140042	33.22	down	down	correct
AMRX.US	Amneal Pharmaceuticals Inc	20241010	8.57	8.5992	8.425	8.46	692631	8.46	down	down	correct
AMT.US	American Tower Corporation (REIT)	20241010	219.58	221.52	216.51	217.9	1924286	217.9	down	down	correct
AMWL.US	American Well Corporation	20241010	9.84	10.17	9.8	10.09	38113	10.09	up	up	correct
AMX.US	América Móvil S.A.B. de C.V	20241010	15.94	16.13	15.892	16.08	2416898	16.08	up	up	correct
AN.US	AutoNation Inc	20241010	161.43	165.13	160.74	163.54	539374	163.54	up	down	incorrect
ANET.US	Arista Networks Inc	20241010	403.56	410.7099	402.59	409.76	1418661	409.76	up	up	correct
ANF.US	Abercrombie & Fitch Co	20241010	139.38	144.785	138.1228	143.25	1240346	143.25	up	up	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20241010	9.01	9.035	8.975	9.03	216224	8.9291	up	down	incorrect
AOMR.US	Angel Oak Mortgage Inc.	20241010	9.8	9.89	9.8	9.88	64712	9.88	up	up	correct
AON.US	Aon plc	20241010	359.88	360.95	351.25	353.68	898158	353.68	down	down	correct
AOS.US	A. O. Smith Corporation	20241010	87	87.385	86.16	86.26	808410	86.26	down	down	correct
AP.US	Ampco	20241010	1.77	1.78	1.73	1.75	21907	1.75	down	down	correct
APAM.US	Artisan Partners Asset Management Inc	20241010	42.27	42.41	41.75	42.41	408565	42.41	up	down	incorrect
APD.US	Air Products and Chemicals Inc	20241010	313.98	323.865	313.18	314.61	2574170	314.61	up	up	correct
APG.US	APi Group Corporation	20241010	32.34	32.745	32.29	32.54	837299	32.54	up	up	correct
APH.US	Amphenol Corporation	20241010	64.33	65.1	64.2	64.56	3863800	64.56	up	up	correct
APLE.US	Apple Hospitality REIT Inc	20241010	15	15.14	14.955	15.06	2792238	15.06	up	up	correct
AQN.US	Algonquin Power & Utilities Corp	20241010	5.05	5.05	4.93	4.98	9129581	4.98	down	up	incorrect
AQNB.US	AQNB	20241010	25.6	25.7	25.48	25.56	18000	25.56	down	down	correct
AR.US	Antero Resources Corporation	20241010	28.6	29.1	28.46	28.85	3180339	28.85	up	up	correct
ARC.US	ARC Document Solutions Inc	20241010	3.41	3.41	3.39	3.39	96835	3.39	down	up	incorrect
ARCH.US	Arch Resources Inc	20241010	140.91	144.88	140.91	144.56	259321	144.56	up	up	correct
ARCO.US	Arcos Dorados Holdings Inc	20241010	9.33	9.8	9.2805	9.63	1224577	9.63	up	down	incorrect
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20241010	15.34	15.3579	15.21	15.31	61835	15.1919	down	down	correct
ARE.US	Alexandria Real Estate Equities Inc	20241010	114.09	115.14	113.9201	115.1	1525623	115.1	up	up	correct
ARES.US	Ares Management Corporation	20241010	158.58	159.34	156.39	157.81	1827927	157.81	down	down	correct
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20241010	22.46	22.46	22.4	22.4	3200	22.4	down	down	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20241010	8.61	8.65	8.52	8.64	1103119	8.64	up	up	correct
ARL.US	American Realty Investors Inc	20241010	15.98	15.98	15.67	15.67	900	15.67	down	down	correct
ARLO.US	Arlo Technologies Inc	20241010	10.74	10.755	10.44	10.74	1000566	10.74
ARMK.US	Aramark	20241010	37.9	37.995	37.43	37.51	998245	37.51	down	down	correct
AROC.US	Archrock Inc	20241010	21.12	21.28	20.97	21.19	621130	21.19	up	up	correct
ARR.US	PC	20241010	23.13	23.47	23.13	23.43	15200	23.285	up	up	correct
ARW.US	Arrow Electronics Inc	20241010	133.03	133.63	131.48	132.57	303238	132.57	down	down	correct
ASA.US	ASA Gold and Precious Metals Limited	20241010	20.35	20.8936	20.34	20.84	28038	20.84	up	down	incorrect
ASAI.US	Sendas Distribuidora S.A.	20241010	5.89	6.02	5.8	5.99	636158	5.99	up	up	correct
ASAN.US	Asana Inc	20241010	11.46	11.89	11.37	11.83	1378284	11.83	up	up	correct
ASB.US	PF	20241010	21.8899	21.8899	21.8512	21.8899	1273	21.8899
ASC.US	Ardmore Shipping Corporation	20241010	17.6	17.715	17.4789	17.55	210597	17.55	down	down	correct
ASG.US	Liberty All	20241010	5.68	5.68	5.63	5.68	255500	5.68
ASGI.US	Aberdeen Standard Global Infrastructure Income Fund	20241010	19.8	20	19.8	19.92	104500	19.7128	up	up	correct
ASGN.US	ASGN Incorporated	20241010	93.98	94.44	93.345	94.33	152426	94.33	up	up	correct
ASH.US	Ashland Global Holdings Inc	20241010	84.5	85.87	84.0068	84.77	338700	84.77	up	up	correct
ASIX.US	AdvanSix Inc	20241010	30.38	31.09	30.06	30.65	123000	30.65	up	up	correct
ASPN.US	Aspen Aerogels Inc	20241010	22.13	22.91	21.56	22	2445031	22	down	down	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20241010	273.38	279.84	272.835	278.43	38869	278.43	up	down	incorrect
ASX.US	ASE Technology Holding Co. Ltd	20241010	9.68	9.8	9.6501	9.73	4684586	9.73	up	up	correct
ATEN.US	A10 Networks Inc	20241010	14.48	14.78	14.43	14.78	416453	14.78	up	down	incorrect
ATGE.US	Adtalem Global Education Inc	20241010	72.53	72.735	71.675	72.51	193643	72.51	down	down	correct
ATH.US	PD	20241010	20.05	20.1374	19.9029	20.0399	47583	20.0399	down	up	incorrect
ATHM.US	Autohome Inc	20241010	32.77	32.79	31.94	32.58	389425	32.58	down	down	correct
ATI.US	Allegheny Technologies Incorporated	20241010	61.28	62.97	60.56	62.94	1244710	62.94	up	up	correct
ATKR.US	Atkore Inc	20241010	85.01	85.85	84.5	85.6	438168	85.6	up	up	correct
ATO.US	Atmos Energy Corporation	20241010	137.93	139.07	137.735	138.2	581505	138.2	up	up	correct
ATR.US	AptarGroup Inc	20241010	158.05	159.38	158.05	159.22	168527	158.7926	up	up	correct
ATUS.US	Altice USA Inc	20241010	2.41	2.52	2.4053	2.51	1922362	2.51	up	up	correct
AU.US	AngloGold Ashanti Limited	20241010	26.14	26.95	26.03	26.76	3056864	26.76	up	up	correct
AUST.US	Austin Gold Corp.	20241010	1.4	1.69	1.35	1.69	535659	1.69	up	up	correct
AVA.US	Avista Corporation	20241010	37.4	37.68	37.12	37.19	319910	37.19	down	down	correct
AVAL.US	Grupo Aval Acciones y Valores S.A	20241010	2.07	2.07	2	2.05	11809	2.05	down	down	correct
AVB.US	AvalonBay Communities Inc	20241010	217.94	219.655	216.09	216.9	548195	216.9	down	down	correct
AVD.US	American Vanguard Corporation	20241010	5.22	5.24	5.11	5.15	137146	5.15	down	down	correct
AVK.US	Advent Convertible and Income Fund	20241010	11.57	11.57	11.45	11.47	140016	11.47	down	up	incorrect
AVNS.US	Avanos Medical Inc	20241010	22.28	22.28	22.04	22.18	166787	22.18	down	down	correct
AVNT.US	Avient Corporation	20241010	48.55	48.57	47.85	47.97	384110	47.97	down	down	correct
AVY.US	Avery Dennison Corporation	20241010	214.4	215.85	213.59	215.07	285262	215.07	up	up	correct
AWF.US	AllianceBernstein Global High Income Fund	20241010	11.16	11.1964	11.12	11.12	180337	11.12	down	down	correct
AWI.US	Armstrong World Industries Inc	20241010	134	134.68	132.24	133.3	187668	133.3	down	down	correct
AWK.US	American Water Works Company Inc	20241010	133.6	136.78	133.6	136.22	876442	136.22	up	down	incorrect
AWP.US	Aberdeen Global Premier Properties Fund	20241010	4.3	4.35	4.295	4.35	190378	4.3107	up	up	correct
AWR.US	American States Water Company	20241010	82.31	82.57	81.81	82.26	173192	82.26	down	down	correct
AX.US	Axos Financial Inc	20241010	60.38	60.69	59.82	60.41	341348	60.41	up	up	correct
AXL.US	American Axle & Manufacturing Holdings Inc	20241010	5.96	6.03	5.905	6.01	1633701	6.01	up	up	correct
AXP.US	American Express Company	20241010	270.93	272.9	269.88	270.47	2052800	270.47	down	down	correct
AXR.US	AMREP Corporation	20241010	29.29	29.65	29.15	29.65	6498	29.65	up	down	incorrect
AXS.US	PE	20241010	22.67	22.67	22.31	22.42	40907	22.42	down	down	correct
AXTA.US	Axalta Coating Systems Ltd	20241010	36.61	36.76	36.45	36.61	2009329	36.61
AYI.US	Acuity Brands Inc	20241010	301.68	301.68	297.66	299.57	264600	299.4234	down	down	correct
AZEK.US	The AZEK Company Inc	20241010	43.28	44.02	43.125	43.66	1258421	43.66	up	up	correct
AZO.US	AutoZone Inc	20241010	3156.44	3156.44	3083.556	3106.55	97297	3106.55	down	down	correct
AZUL.US	Azul S.A	20241010	3.31	3.315	3.03	3.08	2988716	3.08	down	up	incorrect
AZZ.US	AZZ Inc	20241010	79.03	81	74.56	77.3	541927	77.1347	down	down	correct
B.US	Barnes Group Inc	20241010	46.48	46.63	46.47	46.62	1129484	46.62	up	up	correct
BA.US	The Boeing Company	20241010	149.07	149.11	146.26	146.62	11275840	146.62	down	up	incorrect
BABA.US	Alibaba Group Holding Limited	20241010	108.98	110.84	107.48	109.28	19736631	109.28	up	up	correct
BAC.US	PP	20241010	19.81	19.86	19.55	19.62	95110	19.3641	down	down	correct
BAH.US	Booz Allen Hamilton Holding Corporation	20241010	162.01	162.63	158.25	159.09	834500	159.09	down	up	incorrect
BAK.US	Braskem S.A	20241010	6.68	6.77	6.6	6.75	357038	6.75	up	up	correct
BALY.US	Bally's Corporation	20241010	17.48	17.53	17.47	17.49	195161	17.49	up	down	incorrect
BAM.US	Brookfield Asset Management Inc	20241010	47.12	47.925	46.82	47.82	589304	47.82	up	up	correct
MIO.US	MIO	20241010	12.37	12.37	12.3	12.31	11618	12.2596	down	down	correct
BAP.US	Credicorp Ltd	20241010	181.58	185.38	180.64	185.18	153662	185.18	up	up	correct
BARK.US	Original Bark Co	20241010	1.66	1.6788	1.59	1.64	675537	1.64	down	down	correct
BAX.US	Baxter International Inc	20241010	37.78	38.036	36.91	37.03	3764422	37.03	down	down	correct
BB.US	BlackBerry Limited	20241010	2.4	2.44	2.38	2.42	5575898	2.42	up	up	correct
BBAR.US	Banco BBVA Argentina S.A	20241010	11.73	12.05	11.46	11.94	691787	11.94	up	up	correct
BBD.US	Banco Bradesco S.A	20241010	2.65	2.66	2.625	2.65	21008510	2.65
BBDC.US	Barings BDC Inc	20241010	9.6	9.74	9.6	9.74	256092	9.74	up	down	incorrect
BBDO.US	Banco Bradesco S.A	20241010	2.37	2.37	2.31	2.33	9848	2.33	down	down	correct
BBN.US	BlackRock Taxable Municipal Bond Trust	20241010	17.16	17.26	17.11	17.16	255747	17.0674
BBU.US	Brookfield Business Partners L.P	20241010	22.59	22.8	22.42	22.6	17591	22.6	up	up	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20241010	10.12	10.13	9.9901	10.06	1299781	10.06	down	down	correct
BBW.US	Build	20241010	34.11	34.4	33.29	34.31	162371	34.31	up	up	correct
BBWI.US	Bath Body Works Inc	20241010	29.42	31.31	29.31	31.22	5556731	31.22	up	up	correct
BBY.US	Best Buy Co. Inc	20241010	97.89	98.33	96.73	97.52	1981153	97.52	down	down	correct
BC.US	PC	20241010	24.81	24.94	24.66	24.92	15396	24.92	up	up	correct
BCAT.US	BlackRock Capital Allocation Trust	20241010	16.48	16.51	16.44	16.47	396300	16.183	down	down	correct
BCC.US	Boise Cascade Company	20241010	139.97	140.995	138.29	138.95	213142	138.95	down	down	correct
BCE.US	BCE Inc	20241010	33.15	33.2098	32.705	32.86	3028799	32.86	down	down	correct
BCH.US	Banco de Chile	20241010	24.15	24.36	24.05	24.36	126457	24.36	up	up	correct
BCO.US	The Brink's Company	20241010	110.43	110.87	108.38	108.77	252792	108.77	down	down	correct
BCS.US	Barclays PLC	20241010	12.29	12.305	12.19	12.26	8384273	12.26	down	down	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20241010	9.4	9.5	9.3997	9.485	101204	9.4335	up	up	correct
BDC.US	Belden Inc	20241010	116.9	117.0125	115.66	116.28	215601	116.28	down	down	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20241010	8.73	8.74	8.65	8.68	303613	8.6248	down	down	correct
BDN.US	Brandywine Realty Trust	20241010	5.51	5.71	5.5001	5.64	2225489	5.64	up	up	correct
BDX.US	Becton Dickinson and Company	20241010	238.61	238.61	234.92	235.54	850745	235.54	down	down	correct
BE.US	Bloom Energy Corporation	20241010	10.31	10.37	10.035	10.22	3532700	10.22	down	down	correct
BEDU.US	Bright Scholar Education Holdings Limited	20241010	2.03	2.03	1.9	1.9685	7807	1.9685	down	down	correct
BEKE.US	KE Holdings Inc	20241010	21.67	21.88	20.67	21.56	16545270	21.56	down	down	correct
BEN.US	Franklin Resources Inc	20241010	19.5	20.27	19.5	20.2	6491569	20.2	up	up	correct
BEP.US	PA	20241010	21.1	21.1	20.67	20.67	3075	20.3528	down	up	incorrect
BEPH.US	BEPH	20241010	18.05	18.05	17.8	17.99	9500	17.7047	down	down	correct
BERY.US	Berry Global Group Inc	20241010	66.84	67.61	66.29	67.04	583792	67.04	up	up	correct
BEST.US	BEST Inc	20241010	2.7	2.725	2.7	2.72	8361	2.72	up	up	correct
BF.US	B	20241010	46.79	47.49	46.52	47.44	1451100	47.44	up	up	correct
BFAM.US	Bright Horizons Family Solutions Inc	20241010	134.8	134.93	131.09	132.94	497350	132.94	down	up	incorrect
BFK.US	BlackRock Municipal Income Trust	20241010	10.61	10.63	10.58	10.6	45597	10.55	down	down	correct
BFS.US	PE	20241010	23.64	23.87	23.6	23.6964	3854	23.6964	up	up	correct
BFZ.US	BlackRock California Municipal Income Trust	20241010	12.07	12.07	12.01	12.02	48852	11.9613	down	down	correct
BG.US	Bunge Limited	20241010	96.85	96.98	95.4	96.06	1107391	96.06	down	down	correct
BGH.US	Barings Global Short Duration High Yield Fund	20241010	15.45	15.4892	15.35	15.44	151151	15.3347	down	up	incorrect
BGR.US	BlackRock Energy and Resources Trust	20241010	13.19	13.25	13.1534	13.21	60168	13.1347	up	up	correct
BGS.US	B&G Foods Inc	20241010	7.95	8.035	7.78	7.84	1385116	7.84	down	down	correct
BGSF.US	BGSF Inc	20241010	8.7	8.89	8.64	8.72	6150	8.72	up	up	correct
BGT.US	BlackRock Floating Rate Income Trust	20241010	13.17	13.2	13.05	13.16	64264	13.0388	down	down	correct
BGY.US	BlackRock Enhanced International Dividend Trust	20241010	5.69	5.7	5.665	5.67	225966	5.6364	down	down	correct
BH.US	A	20241010	834.59	834.59	834.59	834.59	29	834.59
BHC.US	Bausch Health Companies Inc	20241010	7.91	8.12	7.85	8.1	759511	8.1	up	down	incorrect
BHE.US	Benchmark Electronics Inc	20241010	42.99	43.5346	42.2751	43.2	155567	43.2	up	up	correct
BHK.US	BlackRock Core Bond Trust	20241010	11.8	11.9295	11.748	11.82	75687	11.7448	up	up	correct
BHLB.US	Berkshire Hills Bancorp Inc	20241010	26.01	26.35	25.82	26.34	149292	26.34	up	down	incorrect
BHP.US	BHP Group	20241010	58.24	58.93	57.96	58.91	1732648	58.91	up	up	correct
BHR.US	PD	20241010	21.1	21.1	21.1	21.1	319	21.1
BHV.US	BlackRock Virginia Municipal Bond Trust	20241010	11.41	11.42	11.41	11.41	6826	11.3585
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20241010	50.6	52.6	50.4131	51.45	812968	51.45	up	up	correct
BIGZ.US	Blackrock Innovation & Growth Trust	20241010	7.56	7.64	7.56	7.63	482900	7.5443	up	down	incorrect
BILL.US	Bill.com Holdings Inc	20241010	53.99	57.07	53.57	55.8	1604513	55.8	up	up	correct
BKE.US	The Buckle Inc	20241010	41.34	41.565	40.8	41.41	416104	41.06	up	up	correct
BIP.US	PB	20241010	20.4	20.4	20.4	20.4	254	20.4
BIPC.US	Brookfield Infrastructure Corporation	20241010	41.13	41.39	40.76	41.07	328508	41.07	down	down	correct
BIPH.US	Safeplus International Holdings Limited	20241010	18.93	19.009	18.93	19.009	1100	19.009	up	up	correct
BIT.US	BlackRock Multi	20241010	15.08	15.1384	15	15.05	133172	14.9256	down	down	correct
BJ.US	BJ's Wholesale Club Holdings Inc	20241010	88	88	86.24	87.24	1250141	87.24	down	down	correct
BK.US	The Bank of New York Mellon Corporation	20241010	73.77	74.47	73.66	74.45	4036805	73.9936	up	up	correct
BKD.US	Brookdale Senior Living Inc	20241010	5.74	5.825	5.705	5.81	2919559	5.81	up	up	correct
BKH.US	Black Hills Corporation	20241010	59.17	59.53	58.62	58.81	310000	58.81	down	down	correct
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20241010	13	13.0099	12.92	12.95	22717	12.8927	down	down	correct
BKT.US	BlackRock Income Trust Inc	20241010	12.38	12.38	12.35	12.35	21297	12.2619	down	down	correct
BKU.US	BankUnited Inc	20241010	35.04	35.86	34.94	35.77	966633	35.48	up	up	correct
BLD.US	TopBuild Corp	20241010	384.51	388.29	380.28	385.56	184830	385.56	up	up	correct
BLDR.US	Builders FirstSource Inc	20241010	192.91	195.18	190.09	191.75	1203868	191.75	down	down	correct
BLE.US	BlackRock Municipal Income Trust II	20241010	11.21	11.23	11.16	11.18	131475	11.1259	down	down	correct
BLK.US	BlackRock Inc	20241010	955	963.33	953.615	955.59	564397	955.59	up	up	correct
BLND.US	Blend Labs Inc.	20241010	3.44	3.55	3.38	3.52	1141282	3.52	up	up	correct
BLW.US	BlackRock Limited Duration Income Trust	20241010	14.45	14.455	14.4	14.45	58642	14.3369
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20241010	32.9	33.65	32.9	33.57	105192	33.57	up	up	correct
BMA.US	Banco Macro S.A	20241010	70.7	73.84	69.6	73.2	241176	73.2	up	up	correct
BME.US	BlackRock Health Sciences Trust	20241010	41.85	41.85	41.5293	41.65	22264	41.4382	down	down	correct
BMEZ.US	BlackRock Health Sciences Trust II	20241010	15.72	15.75	15.66	15.71	98600	15.5349	down	down	correct
BMI.US	Badger Meter Inc	20241010	227.05	227.56	225.04	226.64	200808	226.64	down	down	correct
BML.US	PL	20241010	24.0452	24.13	24	24.13	14758	24.13	up	up	correct
BMO.US	Bank of Montreal	20241010	89.3	91.23	89.19	91.2	1089721	90.0705	up	down	incorrect
BMY.US	Bristol	20241010	53.03	53.42	52.325	52.4	6799483	52.4	down	down	correct
BNED.US	Barnes & Noble Education Inc	20241010	8.75	9.065	8.735	8.98	102107	8.98	up	down	incorrect
BNL.US	Broadstone Net Lease Inc	20241010	18	18.16	17.94	18.07	977400	18.07	up	up	correct
BNS.US	The Bank of Nova Scotia	20241010	51.58	52.06	51.3359	52.05	1343267	52.05	up	up	correct
BNY.US	BlackRock New York Municipal Income Trust	20241010	10.94	10.94	10.91	10.92	5913	10.8692	down	down	correct
BOE.US	BlackRock Enhanced Global Dividend Trust	20241010	11.36	11.36	11.2719	11.34	109539	11.2773	down	down	correct
BOH.US	PA	20241010	18.5	18.585	18.28	18.28	5131	18.0112	down	down	correct
BOOT.US	Boot Barn Holdings Inc	20241010	160.28	161.38	158.58	159.91	551829	159.91	down	down	correct
BORR.US	Borr Drilling Limited	20241010	5.27	5.335	5.23	5.28	1444551	5.28	up	up	correct
BOX.US	Box Inc	20241010	32.02	32.75	32	32.71	2184596	32.71	up	up	correct
BP.US	BP p.l.c	20241010	32.15	32.4	31.95	32.34	5886200	32.34	up	up	correct
BPT.US	BP Prudhoe Bay Royalty Trust	20241010	1.23	1.24	1.21	1.24	85787	1.24	up	up	correct
BQ.US	Boqii Holding Limited	20241010	0.535	0.549	0.461	0.476	571000	0.476	down	up	incorrect
BR.US	Broadridge Financial Solutions Inc	20241010	218.56	219.25	216.17	216.83	419366	216.83	down	down	correct
BRBR.US	BellRing Brands Inc	20241010	61.96	62.78	61.615	62.75	671371	62.75	up	up	correct
BRC.US	Brady Corporation	20241010	74.4	74.4	73.7428	73.96	177952	73.96	down	down	correct
BRDG.US	Bridge Investment Group Holdings Inc	20241010	9.85	10.29	9.79	10.29	620752	10.29	up	down	incorrect
BRFS.US	BRF S.A	20241010	4.06	4.18	4.045	4.17	3322958	4.17	up	up	correct
BRK.US	B	20241010	457.5	457.51	452.72	454.93	2375800	454.93	down	down	correct
BRO.US	Brown & Brown Inc	20241010	106.48	106.67	102.84	103.67	1175171	103.67	down	down	correct
BROS.US	Dutch Bros Inc.	20241010	30.93	30.98	30.49	30.72	1870849	30.72	down	up	incorrect
BRSP.US	Brightspire Capital Inc	20241010	5.36	5.385	5.305	5.33	538248	5.33	down	down	correct
BRT.US	BRT Apartments Corp	20241010	17.22	17.26	17.08	17.13	17564	17.13	down	down	correct
BRW.US	Voya Prime Rate Trust	20241010	7.47	7.48	7.36	7.41	112044	7.41	down	down	correct
BRX.US	Brixmor Property Group Inc	20241010	27.07	27.17	26.7	26.81	3217334	26.81	down	down	correct
BSAC.US	Banco Santander	20241010	19.7	19.93	19.63	19.9	147115	19.9	up	down	incorrect
BSBR.US	Banco Santander (Brasil) S.A	20241010	5.14	5.14	5.09	5.14	98594	5.0777
BSIG.US	BrightSphere Investment Group Inc	20241010	24.12	24.57	24.015	24.53	238709	24.53	up	up	correct
BSM.US	Black Stone Minerals L.P	20241010	15.18	15.2899	15.13	15.21	186110	15.21	up	up	correct
BST.US	BlackRock Science and Technology Trust	20241010	36.53	36.88	36.33	36.86	120060	36.6097	up	down	incorrect
BSTZ.US	BlackRock Science and Technology Trust II	20241010	19.12	19.31	19.01	19.25	170900	19.0372	up	up	correct
BTCM.US	BIT Mining Limited	20241010	2.21	2.2388	2.12	2.16	13025	2.16	down	down	correct
BTA.US	BlackRock Long	20241010	10.64	10.65	10.62	10.64	10592	10.5904
BTI.US	British American Tobacco p.l.c	20241010	35.515	35.58	35.04	35.11	3669263	35.11	down	down	correct
BTO.US	John Hancock Financial Opportunities Fund	20241010	32.58	32.75	32.25	32.69	26000	32.69	up	down	incorrect
BTT.US	Blackrock Municipal 2030 Target Term Trust	20241010	21.56	21.59	21.5202	21.54	248895	21.4941	down	down	correct
BTU.US	Peabody Energy Corporation	20241010	25.72	26.78	25.58	26.77	2052226	26.77	up	up	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20241010	11.16	11.17	11.13	11.13	125326	11.0461	down	down	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20241010	23.79	23.8408	23.65	23.73	24754	23.6095	down	down	correct
BUR.US	Burford Capital Limited	20241010	13.19	13.31	12.98	13.29	376537	13.29	up	up	correct
BURL.US	Burlington Stores Inc	20241010	249.56	249.73	245.17	246.83	579961	246.83	down	down	correct
BV.US	BrightView Holdings Inc	20241010	16.56	16.6288	15.4	16.07	946446	16.07	down	down	correct
BVN.US	Compañía de Minas Buenaventura S.A.A	20241010	13.03	13.8	13.02	13.78	787838	13.78	up	down	incorrect
BW.US	PA	20241010	14.67	14.97	14.49	14.88	104556	14.88	up	up	correct
BWA.US	BorgWarner Inc	20241010	34.9	34.98	34.64	34.89	960800	34.89	down	down	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20241010	8.78	8.795	8.69	8.69	39486	8.6096	down	down	correct
BWSN.US	BWSN	20241010	23.78	24.55	23.78	24.4	8500	23.8963	up	up	correct
BWXT.US	BWX Technologies Inc	20241010	117.9	117.9	115.48	115.83	766045	115.83	down	down	correct
BX.US	The Blackstone Group Inc	20241010	147.95	150.21	147.24	149.03	2460666	148.2648	up	up	correct
BXC.US	BlueLinx Holdings Inc	20241010	106.91	107.7547	105.323	105.93	39003	105.93	down	down	correct
BXMT.US	Blackstone Mortgage Trust Inc	20241010	17.64	17.8092	17.59	17.68	1208646	17.68	up	up	correct
BXMX.US	Nuveen S&P 500 Buy	20241010	13.84	13.85	13.73	13.75	175900	13.75	down	down	correct
BXP.US	Boston Properties Inc	20241010	82.35	83.41	81.39	82.23	1336281	82.23	down	down	correct
BXSL.US	Blackstone Secured Lending Fund	20241010	29.38	29.66	29.38	29.63	884000	29.63	up	up	correct
BY.US	Byline Bancorp Inc	20241010	24.95	25.25	24.83	25.1	104312	25.1	up	up	correct
BYD.US	Boyd Gaming Corporation	20241010	63	63.24	62.1	62.5	803515	62.5	down	down	correct
BYM.US	BlackRock Municipal Income Quality Trust	20241010	11.95	12.01	11.95	11.97	52084	11.9145	up	up	correct
BZH.US	Beazer Homes USA Inc	20241010	31.33	31.87	31.23	31.38	200792	31.38	up	up	correct
C.US	PN	20241010	30.28	30.4435	30.22	30.36	69142	29.6136	up	up	correct
CAAP.US	Corporación América Airports S.A	20241010	18.03	18.86	18	18.84	137799	18.84	up	down	incorrect
CABO.US	Cable One Inc	20241010	319.84	335.15	319.23	333.99	160789	333.99	up	up	correct
CACI.US	CACI International Inc	20241010	516.75	516.75	511.575	512.89	132391	512.89	down	down	correct
CADE.US	P	20241010	22.94	22.9899	22.715	22.86	1383	22.86	down	down	correct
CAE.US	CAE Inc	20241010	18.09	18.2	17.935	18.17	350893	18.17	up	down	incorrect
CAF.US	Morgan Stanley China A Share Fund Inc	20241010	13.79	13.79	13.42	13.6	175900	13.6	down	down	correct
CAG.US	Conagra Brands Inc	20241010	29.58	29.8	29.235	29.44	4119550	29.44	down	down	correct
CAH.US	Cardinal Health Inc	20241010	114.9	115.14	113.75	113.84	1442300	113.84	down	down	correct
CAL.US	Caleres Inc	20241010	31.4	31.85	31.03	31.71	441404	31.71	up	up	correct
CALX.US	Calix Inc	20241010	36.81	37.0515	36.3	36.77	454919	36.77	down	down	correct
CANG.US	Cango Inc	20241010	1.75	1.869	1.75	1.82	33177	1.82	up	up	correct
CAPL.US	CrossAmerica Partners LP	20241010	21.72	21.88	21.66	21.85	17897	21.85	up	up	correct
CARR.US	Carrier Global Corporation	20241010	81.07	81.32	80.31	80.43	2958059	80.2204	down	down	correct
CARS.US	Cars.com Inc	20241010	15.29	15.6	15.17	15.59	426660	15.59	up	up	correct
CAT.US	Caterpillar Inc	20241010	395.18	396.96	390.5	396.64	1331845	395.22	up	up	correct
CATO.US	The Cato Corporation	20241010	5.72	6	5.63	5.86	150092	5.86	up	down	incorrect
CB.US	Chubb Limited	20241010	288.25	289.87	283.41	284.7	1055557	284.7	down	down	correct
CBRE.US	CBRE Group Inc	20241010	119.73	120.66	119.05	119.51	1449624	119.51	down	down	correct
CBT.US	Cabot Corporation	20241010	110.03	110.9	109.435	110.77	186588	110.77	up	up	correct
CBU.US	Community Bank System Inc	20241010	57.29	57.78	56.79	57.75	307493	57.75	up	up	correct
CBZ.US	CBIZ Inc	20241010	64.79	65.33	63.61	63.78	244493	63.78	down	down	correct
CC.US	The Chemours Company	20241010	19.72	19.97	19.5186	19.78	943762	19.78	up	up	correct
CCI.US	Crown Castle International Corp. (REIT)	20241010	110.06	112.035	109.67	109.94	2047438	109.94	down	down	correct
CCJ.US	Cameco Corporation	20241010	50.18	50.68	49.91	50.49	2305264	50.49	up	down	incorrect
CCK.US	Crown Holdings Inc	20241010	92.6	92.64	90.99	91.6	3637300	91.6	down	down	correct
CCL.US	Carnival Corporation & plc	20241010	19.86	20.5	19.72	20.39	38703113	20.39	up	up	correct
CCM.US	Concord Medical Services Holdings Limited	20241010	7.18	7.18	7.18	7.18	746	7.18
CCO.US	Clear Channel Outdoor Holdings Inc	20241010	1.49	1.51	1.48	1.5	821357	1.5	up	up	correct
CCS.US	Century Communities Inc	20241010	96	96.585	95.13	95.99	250670	95.99	down	down	correct
CCU.US	Compañía Cervecerías Unidas S.A	20241010	11.1	11.36	11.09	11.29	144627	11.29	up	up	correct
CCZ.US	Comcast Holdings Corp	20241010	58.5	59	58.275	58.6501	7874	58.6501	up	down	incorrect
CDE.US	Coeur Mining Inc	20241010	6.25	6.45	6.175	6.4	11234700	6.4	up	up	correct
CDR.US	PC	20241010	14.68	14.81	14.68	14.81	6407	14.81	up	up	correct
CDRE.US	Cadre Holdings Inc.	20241010	39.47	40.01	39.11	39.84	422000	39.84	up	up	correct
CE.US	Celanese Corporation	20241010	133.32	135.31	132.905	134.85	498276	134.106	up	up	correct
CEE.US	The Central and Eastern Europe Fund Inc	20241010	10.36	10.36	10.24	10.25	6400	10.25	down	up	incorrect
CEIX.US	CONSOL Energy Inc	20241010	106.6	109.5	106.59	109.3	278255	109.3	up	up	correct
CEM.US	ClearBridge MLP and Midstream Fund Inc	20241010	9.55	9.58	9.41	9.57	30621	9.57	up	down	incorrect
CEPU.US	Central Puerto S.A	20241010	10.24	10.52	10.15	10.43	307481	10.43	up	down	incorrect
CF.US	CF Industries Holdings Inc	20241010	87.62	88.55	86.45	88.27	1510700	88.27	up	up	correct
CFG.US	PE	20241010	21.9	22.0373	21.76	21.76	14806	21.76	down	down	correct
CGA.US	China Green Agriculture Inc	20241010	2.04	2.1349	1.98	2.06	3639	2.06	up	down	incorrect
CGAU.US	Centerra Gold Inc	20241010	6.89	7.12	6.85	7.08	834530	7.08	up	up	correct
CHCT.US	Community Healthcare Trust Incorporated	20241010	16.22	16.245	15.89	16.06	397161	16.06	down	down	correct
CHD.US	Church & Dwight Co. Inc	20241010	100.78	101.06	99.91	100.22	948073	100.22	down	down	correct
CHE.US	Chemed Corporation	20241010	600.47	601.6	589.87	590	99481	590	down	down	correct
CHGG.US	Chegg Inc	20241010	1.54	1.55	1.48	1.53	3244054	1.53	down	down	correct
CHH.US	Choice Hotels International Inc	20241010	132.05	133.46	131.51	133.42	180691	133.42	up	up	correct
CHMI.US	PB	20241010	24.7501	24.8799	24.7501	24.7671	1197	24.7671	up	down	incorrect
CHN.US	The China Fund Inc	20241010	13.25	13.36	13.13	13.33	29500	13.33	up	up	correct
CHRB.US	CHRB	20241010	18.75	18.75	18.5	18.75	2370	18.75
CHT.US	Chunghwa Telecom Co. Ltd	20241010	38	38	37.58	37.7	102561	37.7	down	down	correct
CHWY.US	Chewy Inc	20241010	30.38	30.3887	29.4	29.52	4374862	29.52	down	up	incorrect
CI.US	Cigna Corporation	20241010	347.53	350.93	346.19	350.5	800612	350.5	up	up	correct
CIA.US	Citizens Inc	20241010	4.99	5.32	4.92	5.21	184801	5.21	up	up	correct
CIB.US	Bancolombia S.A	20241010	31.48	31.89	31.32	31.82	134815	31.82	up	up	correct
CIEN.US	Ciena Corporation	20241010	67.07	68.52	66.89	68.5	2461491	68.5	up	down	incorrect
CIF.US	MFS Intermediate High Income Fund	20241010	1.79	1.79	1.78	1.785	59925	1.77	down	down	correct
CIG.US	C	20241010	2.52	2.52	2.48	2.48	1811	2.48	down	down	correct
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20241010	19.76	19.8	19.675	19.77	77962	19.671	up	up	correct
CIM.US	PD	20241010	24.38	24.5	24.31	24.31	95217	24.31	down	down	correct
CINT.US	CI&T Inc	20241010	7.194	7.425	7.19	7.31	37411	7.31	up	up	correct
CIO.US	PA	20241010	18.81	18.84	18.66	18.8	3227	18.8	down	down	correct
CION.US	Cion Investment Corp	20241010	11.7	11.78	11.65	11.78	158600	11.78	up	up	correct
CL.US	Colgate	20241010	101.22	101.22	98.93	99.24	4406600	98.7464	down	up	incorrect
CLB.US	Core Laboratories N.V	20241010	19.1	19.279	18.77	19.08	280644	19.08	down	down	correct
CLDT.US	PA	20241010	23	23	23	23	1464	23
CLF.US	Cleveland	20241010	12.73	12.84	12.53	12.7	11360190	12.7	down	down	correct
CLH.US	Clean Harbors Inc	20241010	252.39	255.27	251.45	254.36	242380	254.36	up	up	correct
CLPR.US	Clipper Realty Inc	20241010	5.87	6.006	5.65	5.89	45031	5.89	up	up	correct
CLS.US	Celestica Inc	20241010	57.5	61.27	57.11	61.25	2611005	61.25	up	up	correct
CLW.US	Clearwater Paper Corporation	20241010	26.76	27.16	26.43	27.12	181952	27.12	up	up	correct
CLX.US	The Clorox Company	20241010	159.57	159.93	157.55	158.05	884817	156.8386	down	down	correct
CM.US	Canadian Imperial Bank of Commerce	20241010	60.03	60.03	59.15	59.58	1961818	59.58	down	down	correct
CMA.US	Comerica Incorporated	20241010	59.2	59.58	58.74	59.36	1250442	59.36	up	up	correct
CMC.US	Commercial Metals Company	20241010	52.06	53.23	52.06	52.98	761308	52.98	up	up	correct
CMCM.US	Cheetah Mobile Inc	20241010	4.74	4.785	4.302	4.41	43293	4.41	down	down	correct
CMG.US	Chipotle Mexican Grill Inc	20241010	57.81	58.36	57.02	58.33	5154900	58.33	up	up	correct
CMI.US	Cummins Inc	20241010	333.75	333.75	330.09	332.85	446401	332.85	down	down	correct
CMP.US	Compass Minerals International Inc	20241010	13.23	13.435	12.63	12.63	705451	12.63	down	down	correct
CMS.US	PC	20241010	19.98	20	19.8491	19.99	24225	19.99	up	up	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20241010	24.89	25	24.75	24.76	11100	24.76	down	down	correct
CMSC.US	CMS Energy Corp	20241010	24.58	24.63	24.55	24.59	16800	24.59	up	up	correct
CMSD.US	CMS Energy Corp	20241010	24.75	24.8416	24.65	24.77	27908	24.77	up	up	correct
CMTG.US	Claros Mortgage Trust Inc.	20241010	6.17	6.34	6.13	6.21	391457	6.21	up	up	correct
CMU.US	MFS High Yield Municipal Trust	20241010	3.64	3.655	3.6301	3.645	18489	3.6305	up	up	correct
CNA.US	CNA Financial Corporation	20241010	49.22	49.22	48.16	48.53	370522	48.53	down	down	correct
CNC.US	Centene Corporation	20241010	72.65	72.65	71.105	71.62	3987918	71.62	down	down	correct
CNF.US	CNFinance Holdings Limited	20241010	1.46	1.6597	1.46	1.56	249157	1.56	up	up	correct
CNI.US	Canadian National Railway Company	20241010	114.27	115.89	114.1	115.1	2275847	115.1	up	down	incorrect
CNK.US	Cinemark Holdings Inc	20241010	27.55	29.1527	27.4	28.63	2887760	28.63	up	up	correct
CNM.US	Core & Main Inc	20241010	43.64	44.53	42.91	43.78	2274939	43.78	up	down	incorrect
CNMD.US	CONMED Corporation	20241010	62.54	63.14	61.4462	61.81	610719	61.81	down	down	correct
CNNE.US	Cannae Holdings Inc	20241010	18.1	18.29	18	18.24	353324	18.24	up	up	correct
CNO.US	PA	20241010	21.75	21.81	21.6	21.66	2346	21.66	down	down	correct
CNP.US	CenterPoint Energy Inc	20241010	29.57	29.726	29.42	29.49	5698807	29.49	down	down	correct
CNQ.US	Canadian Natural Resources Limited	20241010	36.79	37.585	36.425	37.45	6077127	37.45	up	up	correct
CNS.US	Cohen & Steers Inc	20241010	91.1	91.85	90.72	91.83	207493	91.83	up	up	correct
CNX.US	CNX Resources Corporation	20241010	34.27	34.835	34.06	34.73	2009444	34.73	up	up	correct
CODI.US	PC	20241010	24.44	24.44	24.39	24.39	20326	23.898	down	up	incorrect
COE.US	China Online Education Group	20241010	13.6	13.68	13.6	13.68	897	13.68	up	up	correct
COF.US	PL	20241010	19.52	19.55	19.44	19.48	26129	19.48	down	down	correct
COLD.US	Americold Realty Trust	20241010	26.88	27	26.44	26.71	1710223	26.71	down	down	correct
COMP.US	Compass Inc	20241010	5.5	5.65	5.485	5.62	3420485	5.62	up	up	correct
COO.US	The Cooper Companies Inc	20241010	105.49	106.51	105.49	106.3	674449	106.3	up	up	correct
COOK.US	Traeger Inc	20241010	3.26	3.35	3.2	3.26	90872	3.26
COP.US	ConocoPhillips	20241010	111.64	112.8347	110.76	111.86	3946412	111.86	up	up	correct
COR.US	CoreSite Realty Corporation	20241010	221.91	222.7	220.8216	222.2	1352963	222.2	up	up	correct
COTY.US	Coty Inc	20241010	8.99	9	8.865	8.9	4527377	8.9	down	down	correct
COUR.US	Coursera Inc	20241010	7.34	7.46	7.1797	7.45	1417342	7.45	up	up	correct
CP.US	Canadian Pacific Railway Limited	20241010	80.42	81.39	80	81.2	2119700	81.2	up	up	correct
CPA.US	Copa Holdings S.A	20241010	93.53	95.1	93.25	94.43	205360	94.43	up	up	correct
CPAC.US	Cementos Pacasmayo S.A.A	20241010	5.87	5.8801	5.7157	5.7157	4500	5.7157	down	down	correct
CPB.US	Campbell Soup Company	20241010	47.76	48.18	47.55	47.84	1829600	47.84	up	up	correct
CPF.US	Central Pacific Financial Corp	20241010	27.78	28.37	27.4926	28.35	265172	28.35	up	up	correct
CPK.US	Chesapeake Utilities Corporation	20241010	116.01	116.855	115.73	116.24	76957	116.24	up	up	correct
CPNG.US	Coupang Inc	20241010	25.67	25.88	25.4	25.53	5700737	25.53	down	up	incorrect
CPRI.US	Capri Holdings Limited	20241010	42.95	43.21	42.41	43.15	1382385	43.15	up	up	correct
CPS.US	Cooper	20241010	12.98	13.48	12.68	13	246223	13	up	up	correct
CPT.US	Camden Property Trust	20241010	119.86	120.7	118.27	118.79	767330	118.79	down	up	incorrect
CR.US	Crane Co	20241010	154.79	155.99	152.8	155.08	175400	155.08	up	up	correct
CRC.US	California Resources Corp	20241010	51.4	51.9799	51.16	51.84	458628	51.84	up	up	correct
CRD.US	B	20241010	11.6187	11.87	11.5312	11.76	2852	11.76	up	up	correct
CRH.US	CRH plc	20241010	89.65	90.96	89.13	90.5	5325253	90.5	up	up	correct
CRI.US	Carter's Inc	20241010	60.25	60.85	60.18	60.68	654032	60.68	up	up	correct
CRK.US	Comstock Resources Inc	20241010	11.89	11.89	11.63	11.73	2125513	11.73	down	down	correct
CRL.US	Charles River Laboratories International Inc	20241010	185.5	196.25	185.5	191.43	828903	191.43	up	up	correct
CRM.US	salesforce.com inc	20241010	287.92	290.23	284.62	290.17	3965512	290.17	up	down	incorrect
CRS.US	Carpenter Technology Corporation	20241010	159	163.035	158.85	162.69	351716	162.4848	up	down	incorrect
CRT.US	Cross Timbers Royalty Trust	20241010	10.4	10.59	10.4	10.425	11589	10.425	up	up	correct
CSL.US	Carlisle Companies Incorporated	20241010	460.32	463.64	456.375	459.52	254366	459.52	down	down	correct
RH.US	RH	20241010	312.21	322.0699	308.1501	318.16	624019	318.16	up	down	incorrect
CSTM.US	Constellium SE	20241010	14.2	14.81	14.16	14.74	1589190	14.74	up	up	correct
CSV.US	Carriage Services Inc	20241010	30.15	30.86	30.15	30.67	66682	30.67	up	up	correct
CTA.US	PB	20241010	79.35	79.35	79.09	79.09	928	79.09	down	down	correct
CTBB.US	Qwest Corp. NT	20241010	16.61	16.775	16.432	16.55	93800	16.55	down	down	correct
CTDD.US	Qwest Corp. 6.75% NT 57	20241010	16.98	17.01	16.82	16.94	19000	16.94	down	up	incorrect
CTLT.US	Catalent Inc	20241010	60.78	60.84	60.5	60.71	2100482	60.71	down	up	incorrect
CTO.US	PA	20241010	24.15	24.67	23.855	24.14	1253	24.14	down	down	correct
CTOS.US	Custom Truck One Source Inc	20241010	3.06	3.175	3.03	3.15	364532	3.15	up	up	correct
CTRA.US	Coterra Energy Inc	20241010	24.4	24.58	24.18	24.51	3095465	24.51	up	up	correct
CTS.US	CTS Corporation	20241010	48.3	48.3	47.44	47.47	120242	47.47	down	down	correct
CTVA.US	Corteva Inc	20241010	56.02	56.62	55.65	56.55	2156440	56.55	up	up	correct
CUBB.US	Customers Bancorp Inc	20241010	20.7	20.7	20.7	20.7	0	20.7
CUBE.US	CubeSmart	20241010	50.17	50.58	49.56	49.91	1545369	49.91	down	down	correct
CUBI.US	PF	20241010	25.32	25.32	25.25	25.2501	1372	25.2501	down	down	correct
CUK.US	Carnival Corporation & plc	20241010	18.18	18.74	18.11	18.71	2553467	18.71	up	up	correct
CULP.US	Culp Inc	20241010	5.75	5.84	5.69	5.84	7509	5.84	up	down	incorrect
CURV.US	Torrid Holdings Inc.	20241010	3.36	3.53	3.31	3.36	250649	3.36
CUZ.US	Cousins Properties Incorporated	20241010	29.19	29.44	29.01	29.34	1107300	29.34	up	up	correct
CVEO.US	Civeo Corporation	20241010	27.44	27.695	27.42	27.63	26616	27.63	up	up	correct
CVI.US	CVR Energy Inc	20241010	24.16	24.82	24	24.63	658226	24.63	up	up	correct
CVNA.US	Carvana Co	20241010	188.75	193.18	187.73	191.57	2063148	191.57	up	up	correct
CVS.US	CVS Health Corporation	20241010	67.38	67.67	66.65	66.85	12759810	66.1133	down	down	correct
CVX.US	Chevron Corporation	20241010	150.68	151.55	149.85	150.62	4420891	150.62	down	down	correct
CW.US	Curtiss	20241010	342.77	342.975	338.318	340.29	159112	340.29	down	up	incorrect
CWAN.US	Clearwater Analytics Holdings Inc.	20241010	24.96	25.63	24.91	25.54	1058316	25.54	up	up	correct
CWEN.US	A	20241010	25.76	25.76	25.43	25.62	179207	25.62	down	down	correct
CWENA.US	Clearway Energy Inc Class A	20241010	25.76	25.76	25.43	25.62	179207	25.62	down	down	correct
CWH.US	Camping World Holdings Inc	20241010	22.24	22.545	21.9	22.33	719360	22.33	up	down	incorrect
CWK.US	Cushman & Wakefield plc	20241010	12.34	12.395	12.22	12.34	1429110	12.34
CWT.US	California Water Service Group	20241010	51.6	51.8	51.28	51.42	229558	51.42	down	down	correct
CX.US	CEMEX S.A.B. de C.V	20241010	6.01	6.18	5.99	6.16	12561540	6.16	up	up	correct
CXE.US	MFS High Income Municipal Trust	20241010	3.95	3.95	3.9219	3.93	171690	3.9139	down	up	incorrect
CXH.US	MFS Investment Grade Municipal Trust	20241010	8.22	8.23	8.22	8.23	1304	8.2034	up	up	correct
CXM.US	Sprinklr Inc.	20241010	6.92	7.17	6.91	7.14	947370	7.14	up	up	correct
CXW.US	CoreCivic Inc	20241010	12.62	12.88	12.45	12.88	516288	12.88	up	up	correct
CYD.US	China Yuchai International Limited	20241010	12.358	12.415	12.14	12.24	10914	12.24	down	down	correct
CYH.US	Community Health Systems Inc	20241010	5.15	5.28	5.15	5.22	882916	5.22	up	down	incorrect
D.US	Dominion Energy Inc	20241010	56.58	56.86	55.47	55.49	5511169	55.49	down	down	correct
DAC.US	Danaos Corporation	20241010	85.87	88.06	85.68	87.06	103313	87.06	up	up	correct
DAL.US	Delta Air Lines Inc	20241010	50.51	51.5	49.29	50.29	16893670	50.29	down	down	correct
DAN.US	Dana Incorporated	20241010	10.36	10.64	10.145	10.58	1927443	10.58	up	up	correct
DAO.US	Youdao Inc	20241010	5.01	5.2	4.68	5.12	160982	5.12	up	up	correct
DAR.US	Darling Ingredients Inc	20241010	36.38	36.625	35.845	36.02	1738023	36.02	down	down	correct
DASH.US	DoorDash Inc	20241010	142.64	146.38	141.76	144.49	5665603	144.49	up	up	correct
DAVA.US	Endava plc	20241010	23.85	24.14	23.28	23.72	621067	23.72	down	down	correct
DB.US	Deutsche Bank Aktiengesellschaft	20241010	17.57	17.61	17.46	17.59	1310934	17.59	up	up	correct
DBD.US	Diebold Nixdorf Incorporated	20241010	44.15	45.66	43.8	44.83	85900	44.83	up	up	correct
DBI.US	Designer Brands Inc	20241010	5.85	5.93	5.71	5.92	1274285	5.92	up	up	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20241010	15.72	15.74	15.68	15.715	34683	15.6046	down	down	correct
DBRG.US	PJ	20241010	24.67	24.75	24.25	24.63	25538	24.63	down	up	incorrect
DCF.US	BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc	20241010	9.18	9.21	9.15	9.16	14862	9.16	down	down	correct
DCI.US	Donaldson Company Inc	20241010	72.89	73	72.49	72.87	449454	72.87	down	down	correct
DCO.US	Ducommun Incorporated	20241010	62.27	63.019	62	62.91	51788	62.91	up	down	incorrect
DD.US	DuPont de Nemours Inc	20241010	85.49	86.37	85.15	86.31	1052000	86.31	up	up	correct
DDD.US	3D Systems Corporation	20241010	2.93	2.93	2.795	2.86	1441705	2.86	down	down	correct
DDL.US	Dingdong (Cayman) Limited	20241010	3.44	3.465	3.28	3.31	557516	3.31	down	down	correct
DDS.US	Dillard's Inc	20241010	361.68	364.61	358.88	360.1	106358	360.1	down	down	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20241010	26.05	26.21	26.041	26.1977	2832	25.7298	up	up	correct
DE.US	Deere & Company	20241010	404.77	406.55	401.86	405.76	578148	405.76	up	down	incorrect
DEA.US	Easterly Government Properties Inc	20241010	13.15	13.21	13.07	13.16	671885	13.16	up	down	incorrect
DECK.US	Deckers Outdoor Corporation	20241010	158.99	160.16	157.07	158.26	1162400	158.26	down	down	correct
DEI.US	Douglas Emmett Inc	20241010	17.42	17.6	17.145	17.33	1579624	17.33	down	down	correct
DELL.US	Dell Technologies Inc	20241010	121.46	124.86	121.2	124.8	5947184	124.358	up	up	correct
DEO.US	Diageo plc	20241010	133.16	134.195	132.93	134.13	521384	134.13	up	up	correct
DESP.US	Despegar.com Corp	20241010	13	13.01	12.71	12.74	642532	12.74	down	up	incorrect
DFIN.US	Donnelley Financial Solutions Inc	20241010	65.11	65.11	64.03	64.42	94829	64.42	down	down	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20241010	21.33	21.37	21.22	21.26	65505	21.1443	down	up	incorrect
DFS.US	Discover Financial Services	20241010	142.19	143.96	141.5201	141.74	977078	141.74	down	down	correct
DG.US	Dollar General Corporation	20241010	82.86	82.86	82.01	82.44	3671384	82.44	down	down	correct
DGX.US	Quest Diagnostics Incorporated	20241010	149.28	149.28	147.3	147.81	426045	147.81	down	down	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20241010	2.64	2.66	2.63	2.66	348549	2.66	up	up	correct
DHI.US	D.R. Horton Inc	20241010	183	185.22	182.435	183.39	1535958	183.39	up	up	correct
DHT.US	DHT Holdings Inc	20241010	11.65	11.79	11.62	11.79	1014364	11.79	up	up	correct
DHX.US	DHI Group Inc	20241010	1.75	1.775	1.7	1.73	112369	1.73	down	down	correct
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20241010	14.99	15.11	14.91	15.03	153300	15.03	up	down	incorrect
DIN.US	Dine Brands Global Inc	20241010	29.06	30.45	28.72	30.2	715026	30.2	up	up	correct
DIS.US	The Walt Disney Company	20241010	93.72	93.88	92.69	92.99	6698039	92.99	down	down	correct
DK.US	Delek US Holdings Inc	20241010	19.23	19.64	19.015	19.1	1298066	19.1	down	down	correct
DKL.US	Delek Logistics Partners LP	20241010	39.41	39.58	39.11	39.17	381095	39.17	down	down	correct
DKS.US	DICK'S Sporting Goods Inc	20241010	201.95	203.27	199.24	200.69	683428	200.69	down	down	correct
DLB.US	Dolby Laboratories Inc	20241010	73.76	73.88	73.22	73.28	270743	73.28	down	up	incorrect
DLNG.US	PB	20241010	26.245	26.4449	26	26.0038	4060	26.0038	down	down	correct
DLR.US	PL	20241010	23.37	23.45	23.36	23.38	11689	23.38	up	up	correct
DLX.US	Deluxe Corporation	20241010	18.7	18.82	18.48	18.76	225230	18.76	up	up	correct
DLY.US	DoubleLine Yield Opportunities Fund Common Shares of Beneficial Interest	20241010	16.54	16.552	16.48	16.51	75800	16.3902	down	down	correct
DM.US	Desktop Metal Inc	20241010	4.76	4.9	4.76	4.89	384954	4.89	up	up	correct
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20241010	11.09	11.11	11.04	11.04	58263	11.0099	down	down	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20241010	12.23	12.23	12.2	12.21	33126	12.08	down	up	incorrect
DNA.US	Ginkgo Bioworks Holdings	20241010	7.81	7.815	7.0602	7.18	1417226	7.18	down	down	correct
DNB.US	Dun & Bradstreet Holdings Inc	20241010	11.45	11.45	11.2	11.33	1563467	11.33	down	down	correct
DNOW.US	NOW Inc	20241010	12.5	12.71	12.37	12.71	502604	12.71	up	down	incorrect
DNP.US	DNP Select Income Fund Inc	20241010	9.55	9.7	9.5	9.59	889700	9.59	up	up	correct
DOC.US	Physicians Realty Trust	20241010	21.66	21.805	21.365	21.5	4656568	21.5	down	down	correct
DOCN.US	DigitalOcean Holdings Inc	20241010	41.99	43.6	41.8601	43.54	1106001	43.54	up	up	correct
DOCS.US	Doximity Inc.	20241010	43.75	44.015	43.03	43.35	1705287	43.35	down	down	correct
DOLE.US	Dole plc	20241010	15.89	15.995	15.8301	15.96	441766	15.96	up	down	incorrect
DOV.US	Dover Corporation	20241010	186.08	187.39	185	186.62	1857132	186.62	up	up	correct
DOW.US	Dow Inc	20241010	53.42	54.05	53.3	53.62	2494177	53.62	up	up	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20241010	11.41	11.48	11.36	11.36	106500	11.36	down	down	correct
DPZ.US	Domino's Pizza Inc	20241010	417.8	423.35	398	408.75	2344805	408.75	down	down	correct
DQ.US	Daqo New Energy Corp	20241010	20.85	21.125	19.74	20	1038408	20	down	up	incorrect
DRD.US	DRDGOLD Limited	20241010	9.93	10.28	9.93	10.23	282966	10.23	up	up	correct
DRH.US	PA	20241010	25.5671	25.7	25.5671	25.625	5958	25.625	up	up	correct
DRI.US	Darden Restaurants Inc	20241010	156.78	157.85	155.18	155.93	931170	155.93	down	down	correct
DSL.US	DoubleLine Income Solutions Fund	20241010	12.89	12.91	12.87	12.88	449299	12.7702	down	down	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20241010	6.22	6.22	6.18	6.19	98140	6.172	down	down	correct
DSU.US	BlackRock Debt Strategies Fund Inc	20241010	11.11	11.13	11.07	11.1	133436	11.0013	down	down	correct
DSX.US	PB	20241010	26.778	27	26.778	27	1633	26.4453	up	up	correct
DT.US	Dynatrace Inc	20241010	53.63	54.83	53.58	54.75	1940526	54.75	up	up	correct
DTC.US	Solo Brands Inc.	20241010	1.31	1.35	1.31	1.33	69076	1.33	up	down	incorrect
DTE.US	DTE Energy Company	20241010	124.75	125.53	123.59	123.68	789387	123.68	down	down	correct
DTF.US	DTF Tax	20241010	11.28	11.3	11.28	11.3	356	11.2675	up	up	correct
DTM.US	DT Midstream Inc	20241010	84.23	84.23	83.36	83.75	407600	83.75	down	up	incorrect
DTW.US	DTE Energy Company JR SUB DB 2017 E	20241010	24.61	24.76	24.61	24.71	9800	24.71	up	up	correct
DUK.US	PA	20241010	25.16	25.192	25.12	25.14	38963	25.14	down	down	correct
DUKB.US	Duke Energy Corp	20241010	25.16	25.23	25.06	25.15	12700	25.15	down	down	correct
DV.US	DoubleVerify Holdings Inc	20241010	16.59	16.776	16.38	16.76	2038561	16.76	up	up	correct
DVA.US	DaVita Inc	20241010	159.26	162	159.02	159.43	574021	159.43	up	down	incorrect
DVN.US	Devon Energy Corporation	20241010	42.15	42.99	41.92	42.86	7454900	42.86	up	up	correct
DX.US	PC	20241010	25.09	25.09	25	25.0184	10292	25.0184	down	down	correct
DXC.US	DXC Technology Company	20241010	20.15	20.18	19.72	19.91	1916914	19.91	down	down	correct
DY.US	Dycom Industries Inc	20241010	188.45	188.64	184.69	186.77	213902	186.77	down	down	correct
E.US	Eni S.p.A	20241010	31.23	31.29	31.06	31.24	153685	31.24	up	up	correct
EAF.US	GrafTech International Ltd	20241010	1.52	1.59	1.49	1.51	2860904	1.51	down	down	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20241010	23.15	23.16	23.0802	23.13	5933	23.13	down	down	correct
EARN.US	Ellington Residential Mortgage REIT	20241010	6.69	6.76	6.69	6.74	263287	6.74	up	up	correct
EAT.US	Brinker International Inc	20241010	84.59	84.76	82.24	82.51	807944	82.51	down	up	incorrect
EB.US	Eventbrite Inc	20241010	2.74	2.77	2.67	2.71	1186269	2.71	down	down	correct
EBF.US	Ennis Inc	20241010	24.3	24.34	24	24.11	1555981	21.36	down	down	correct
EBR.US	B	20241010	7.56	7.56	7.49	7.55	6192	7.55	down	down	correct
EBS.US	Emergent BioSolutions Inc	20241010	8.82	8.9	8.23	8.45	1552040	8.45	down	down	correct
EC.US	Ecopetrol S.A	20241010	8.76	8.87	8.69	8.81	1872983	8.81	up	up	correct
ECAT.US	BlackRock ESG Capital Allocation Trust	20241010	17.95	17.966	17.88	17.88	152600	17.5799	down	up	incorrect
ECC.US	Eagle Point Credit Company Inc	20241010	9.94	9.9488	9.91	9.92	1256147	9.76	down	down	correct
ECCC.US	Eagle Point Credit Company Inc	20241010	23.45	23.5	23.45	23.49	1800	23.3546	up	up	correct
ECCW.US	ECCW	20241010	24.6	24.74	24.6	24.74	3800	24.74	up	up	correct
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20241010	24.795	24.795	24.7	24.7	1500	24.7	down	down	correct
ECL.US	Ecolab Inc	20241010	255.07	256.395	253.16	255.8	742945	255.8	up	up	correct
ECVT.US	Ecovyst Inc	20241010	6.45	6.675	6.45	6.57	896401	6.57	up	up	correct
ED.US	Consolidated Edison Inc	20241010	102.73	103.16	101.5	101.58	1179600	101.58	down	down	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20241010	4.97	4.97	4.91	4.93	228600	4.93	down	down	correct
EDF.US	Stone Harbor Emerging Markets Income Fund	20241010	5.32	5.35	5.26	5.32	138039	5.26
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20241010	23.38	24.232	23.1	23.68	79199	23.68	up	down	incorrect
EDR.US	Endeavor Group Holdings Inc	20241010	29.19	29.27	29.1	29.27	2089050	29.27	up	up	correct
EDU.US	New Oriental Education & Technology Group Inc	20241010	75.26	76.33	73.92	75.06	1337520	75.06	down	down	correct
EEA.US	The European Equity Fund Inc	20241010	9.05	9.07	9.05	9.06	500	9.06	up	up	correct
EEX.US	Emerald Holding Inc	20241010	4.2	4.22	4.03	4.08	129252	4.08	down	down	correct
EFC.US	PA	20241010	24.87	24.95	24.87	24.94	4397	24.94	up	up	correct
EFR.US	Eaton Vance Senior Floating	20241010	12.82	12.83	12.7809	12.81	80877	12.7062	down	down	correct
EFT.US	Eaton Vance Floating	20241010	13.04	13.05	12.99	13	97307	12.8925	down	up	incorrect
EFX.US	Equifax Inc	20241010	282.12	285.97	280.39	283.73	773144	283.73	up	up	correct
EGF.US	BlackRock Enhanced Government Fund Inc	20241010	9.89	9.89	9.8532	9.8532	348	9.8128	down	down	correct
EGHT.US	8x8 Inc	20241010	1.82	1.87	1.78	1.86	696789	1.86	up	up	correct
EGO.US	Eldorado Gold Corporation	20241010	16.73	17.02	16.63	16.99	1179221	16.99	up	up	correct
EGP.US	EastGroup Properties Inc	20241010	175.94	177.24	174.775	175.91	353726	175.91	down	down	correct
EGY.US	VAALCO Energy Inc	20241010	6.09	6.2	6.02	6.19	533839	6.19	up	up	correct
EHC.US	Encompass Health Corporation	20241010	93.88	94.76	92.93	93.57	405087	93.57	down	down	correct
EHI.US	Western Asset Global High Income Fund Inc	20241010	6.81	6.89	6.76	6.87	173965	6.7989	up	up	correct
EIC.US	Eagle Point Income Company Inc	20241010	16.58	16.58	16.39	16.54	137700	16.34	down	down	correct
EICA.US	Eagle Point Income Company Inc.	20241010	23.84	23.84	23.84	23.84	0	23.7358
EIG.US	Employers Holdings Inc	20241010	48.44	48.69	47.69	48.04	89069	48.04	down	down	correct
EIX.US	Edison International	20241010	84.33	84.955	82.96	83.01	1826796	83.01	down	down	correct
EL.US	The Estée Lauder Companies Inc	20241010	93.74	94.96	93.125	94.94	2113944	94.94	up	down	incorrect
ELAN.US	Elanco Animal Health Incorporated	20241010	14.5	14.755	14.42	14.52	2978539	14.52	up	up	correct
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20241010	23.03	23.03	22.95	22.99	4497	22.99	down	down	correct
ELF.US	e.l.f. Beauty Inc	20241010	104.77	107.9599	103	107.46	1796321	107.46	up	up	correct
ELP.US	Companhia Paranaense de Energia	20241010	7.19	7.245	7.19	7.2	141559	7.2	up	up	correct
ELS.US	Equity LifeStyle Properties Inc	20241010	66.61	67.88	66.515	67.4	1444722	67.4	up	up	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20241010	10.15	10.21	10.1	10.13	130596	10.0438	down	down	correct
EME.US	EMCOR Group Inc	20241010	443	443.5	436.1901	442.09	182184	441.8446	down	down	correct
EMF.US	Templeton Emerging Markets Fund	20241010	13.62	14.44	13.62	13.71	4600	13.71	up	up	correct
EMN.US	Eastman Chemical Company	20241010	109.72	110.765	109.085	110.11	495338	110.11	up	up	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20241010	43.7	43.97	43.43	43.77	34953	43.4431	up	up	correct
EMP.US	Entergy Mississippi Inc. 1M BD 66	20241010	23.0532	23.08	22.98	23.05	5727	23.05	down	down	correct
EMR.US	Emerson Electric Co	20241010	110.79	111.28	109.8501	110.88	1916271	110.88	up	up	correct
ENB.US	Enbridge Inc	20241010	40.92	41.065	40.665	40.88	1909753	40.88	down	up	incorrect
ENFN.US	Enfusion Inc.	20241010	8.86	8.98	8.81	8.95	188384	8.95	up	up	correct
ENIC.US	Enel Chile S.A	20241010	2.69	2.71	2.655	2.67	242938	2.67	down	up	incorrect
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20241010	23.58	23.58	23.58	23.58	0	23.58
ENLC.US	EnLink Midstream LLC	20241010	14.63	14.64	14.475	14.6	1244093	14.6	down	down	correct
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20241010	24.76	24.76	24.66	24.69	1500	24.69	down	down	correct
ENS.US	EnerSys	20241010	100.86	101.73	100.47	101.49	212009	101.49	up	up	correct
ENV.US	Envestnet Inc	20241010	62.61	62.67	62.61	62.64	287691	62.64	up	up	correct
ENVA.US	Enova International Inc	20241010	83.1	84.15	82.92	84.09	149443	84.09	up	up	correct
ENZ.US	Enzo Biochem Inc	20241010	1.12	1.17	1.12	1.12	111963	1.12
EOD.US	Wells Fargo Advantage Funds	20241010	5.04	5.04	4.96	5.01	58000	5.01	down	down	correct
EOG.US	EOG Resources Inc	20241010	131.87	132.61	130.34	132.19	1637397	131.2455	up	down	incorrect
EOI.US	Eaton Vance Enhanced Equity Income Fund	20241010	20.23	20.24	20.0075	20.15	73870	20.018	down	up	incorrect
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20241010	22.33	22.33	22.1	22.24	131333	22.0906	down	down	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20241010	17.73	17.7432	17.65	17.665	55443	17.5972	down	down	correct
EP.US	PC	20241010	48.09	48.19	48.08	48.08	1977	48.08	down	down	correct
EPAC.US	Enerpac Tool Group Corp	20241010	41.91	42.52	41.72	42.52	325277	42.52	up	up	correct
EPAM.US	EPAM Systems Inc	20241010	191.99	194.14	191.5172	192.77	344061	192.77	up	down	incorrect
EPC.US	Edgewell Personal Care Company	20241010	33.65	34.17	33.525	34.11	418417	34.11	up	up	correct
EPD.US	Enterprise Products Partners L.P	20241010	29.28	29.5	29.14	29.25	2516995	29.25	down	down	correct
EPR.US	PG	20241010	22.96	22.96	22.72	22.72	3626	22.72	down	down	correct
EPRT.US	Essential Properties Realty Trust Inc	20241010	32.42	32.79	32.23	32.5	1128037	32.5	up	up	correct
EQC.US	PD	20241010	25.3201	25.4375	25.23	25.405	19358	25.405	up	up	correct
EQH.US	PC	20241010	19.65	19.65	19.47	19.49	9275	19.49	down	down	correct
EQNR.US	Equinor ASA	20241010	25.29	25.5	25.14	25.42	3672820	25.42	up	up	correct
EQR.US	Equity Residential	20241010	72.44	73.04	71.77	72.16	1133406	72.16	down	down	correct
EQS.US	Equus Total Return Inc	20241010	1.31	1.31	1.31	1.31	538	1.31
EQT.US	EQT Corporation	20241010	36.51	36.7294	36.19	36.62	3970290	36.62	up	down	incorrect
ERJ.US	Embraer S.A	20241010	32.82	33.72	32.82	33.59	1097205	33.59	up	up	correct
ES.US	Eversource Energy	20241010	63.67	64.415	63.185	63.86	2094314	63.86	up	up	correct
ESE.US	ESCO Technologies Inc	20241010	121.14	121.14	119.565	120.68	99424	120.68	down	down	correct
ESI.US	Element Solutions Inc	20241010	25.54	25.805	25.45	25.62	789263	25.62	up	up	correct
ESNT.US	Essent Group Ltd	20241010	63	63.18	62.17	62.71	344585	62.71	down	down	correct
ESRT.US	Empire State Realty Trust Inc	20241010	10.96	11.035	10.825	10.94	1002622	10.94	down	down	correct
ESS.US	Essex Property Trust Inc	20241010	286.69	289.45	283.72	285.31	248070	285.31	down	down	correct
ESTC.US	Elastic N.V	20241010	78.68	82.71	78.68	82.03	1037675	82.03	up	up	correct
ETB.US	Eaton Vance Tax	20241010	14.47	14.53	14.4501	14.53	43607	14.4246	up	up	correct
ETD.US	Ethan Allen Interiors Inc	20241010	29.77	29.825	29.43	29.64	212880	29.64	down	down	correct
ETG.US	Eaton Vance Tax	20241010	19.35	19.4313	19.25	19.26	73976	19.1314	down	down	correct
ETI.US	P	20241010	24.5	24.6	24.5	24.6	2683	24.6	up	up	correct
ETJ.US	Eaton Vance Risk	20241010	9.51	9.54	9.38	9.43	162676	9.3643	down	down	correct
ETN.US	Eaton Corporation plc	20241010	335.4	337.83	332.69	336.94	1281000	336.94	up	up	correct
ETO.US	Eaton Vance Tax	20241010	26.2	26.27	26.03	26.07	28324	25.8989	down	down	correct
ETR.US	Entergy Corporation	20241010	130.21	131.05	128.755	129.06	1154356	129.06	down	down	correct
ETV.US	Eaton Vance Tax	20241010	13.84	13.89	13.7936	13.84	71334	13.7418
ETW.US	Eaton Vance Tax	20241010	8.63	8.6465	8.55	8.6	279136	8.5341	down	down	correct
ETWO.US	E2open Parent Holdings Inc	20241010	3.18	3.49	3	3.2	3789446	3.2	up	up	correct
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20241010	18.68	18.71	18.66	18.71	16208	18.6322	up	up	correct
ETY.US	Eaton Vance Tax	20241010	14.8	14.84	14.7101	14.82	153025	14.7214	up	down	incorrect
EVC.US	Entravision Communications Corporation	20241010	2.09	2.09	2.035	2.06	153645	2.06	down	down	correct
EVF.US	Eaton Vance Senior Income Trust	20241010	6.28	6.29	6.265	6.27	36085	6.218	down	down	correct
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20241010	11.19	11.1962	11.15	11.153	17425	11.0736	down	down	correct
EVH.US	Evolent Health Inc	20241010	26.03	27.01	26.03	26.8	1065302	26.8	up	down	incorrect
EVN.US	Eaton Vance Municipal Income Trust	20241010	10.98	10.98	10.91	10.94	78115	10.8887	down	up	incorrect
EVR.US	Evercore Inc	20241010	253.72	253.72	250.66	252.89	156472	252.89	down	down	correct
EVRG.US	Evergy Inc	20241010	59.66	59.95	59.002	59.06	1603542	59.06	down	down	correct
EVRI.US	Everi Holdings Inc	20241010	13.16	13.23	13.155	13.19	623201	13.19	up	up	correct
EVT.US	Eaton Vance Tax	20241010	24.42	24.68	24.32	24.53	137325	24.3667	up	down	incorrect
EVTC.US	EVERTEC Inc	20241010	32.77	33.12	32.56	32.96	332305	32.9095	up	down	incorrect
EW.US	Edwards Lifesciences Corporation	20241010	67.65	68.52	67.59	68.26	2873015	68.26	up	up	correct
EXG.US	Eaton Vance Tax	20241010	8.56	8.57	8.48	8.51	473103	8.4451	down	up	incorrect
EXK.US	Endeavour Silver Corp	20241010	4.26	4.42	4.205	4.35	5326202	4.35	up	up	correct
EXP.US	Eagle Materials Inc	20241010	289.82	291.97	288.1	289.43	174629	289.43	down	down	correct
EXR.US	Extra Space Storage Inc	20241010	170.99	172.72	169.45	169.77	1187361	169.77	down	down	correct
F.US	PC	20241010	24.14	24.2077	24.07	24.14	22781	24.14
FAF.US	First American Financial Corporation	20241010	64.25	64.25	62.83	63.27	880397	63.27	down	down	correct
FBK.US	FB Financial Corporation	20241010	45.46	45.79	45.13	45.71	136097	45.71	up	down	incorrect
FBP.US	First BanCorp	20241010	20.1	20.35	19.99	20.35	942650	20.35	up	up	correct
FBRT.US	P	20241010	22.9783	23.14	22.9783	23.14	16951	23.14	up	up	correct
FC.US	Franklin Covey Co	20241010	39.94	40.21	39.745	40.04	26588	40.04	up	up	correct
FCF.US	First Commonwealth Financial Corporation	20241010	16.29	16.42	16.155	16.38	365269	16.38	up	down	incorrect
FCN.US	FTI Consulting Inc	20241010	223.1	223.1	221.1	221.78	112841	221.78	down	down	correct
FCPT.US	Four Corners Property Trust Inc	20241010	28.46	28.66	28.24	28.64	494259	28.64	up	up	correct
FCRX.US	FCRX	20241010	24.425	24.425	24.39	24.41	1700	24.41	down	down	correct
FCT.US	First Trust Senior Floating Rate Income Fund II	20241010	10.43	10.43	10.41	10.42	53800	10.42	down	down	correct
FCX.US	Freeport	20241010	48.915	49.825	48.5101	49.54	6959947	49.3915	up	up	correct
FDP.US	Fresh Del Monte Produce Inc	20241010	28.89	28.92	28.6	28.77	177108	28.77	down	down	correct
FDS.US	FactSet Research Systems Inc	20241010	454.11	459.185	452.62	454.03	143311	454.03	down	down	correct
FDX.US	FedEx Corporation	20241010	263.35	265.98	263.2	264.27	872800	264.27	up	up	correct
FE.US	FirstEnergy Corp	20241010	42.65	42.87	42.2	42.33	2049833	42.33	down	down	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20241010	12.75	12.75	12.01	12.4	2774	12.4	down	down	correct
FENG.US	Phoenix New Media Limited	20241010	3.003	3.003	2.98	2.98	843	2.98	down	down	correct
FERG.US	Ferguson plc	20241010	194.48	199.11	194.48	198.09	1670900	198.09	up	down	incorrect
FET.US	Forum Energy Technologies Inc	20241010	15.61	15.685	15.41	15.54	14567	15.54	down	down	correct
FF.US	FutureFuel Corp	20241010	6.21	6.23	6.06	6.14	243818	6.14	down	down	correct
FFA.US	First Trust Enhanced Equity Income Fund	20241010	20.48	20.5	20.39	20.46	16400	20.46	down	down	correct
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20241010	16.42	16.44	16.35	16.38	100090	16.289	down	down	correct
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20241010	4.11	4.12	4.1	4.12	51400	4.12	up	up	correct
FHI.US	Federated Hermes Inc	20241010	36.08	36.2	35.75	36.01	629394	36.01	down	down	correct
FHN.US	PE	20241010	25.709	25.709	25.1	25.1	4018	25.1	down	up	incorrect
FICO.US	Fair Isaac Corporation	20241010	2008.28	2010	1976.74	1984.52	163100	1984.52	down	down	correct
FIGS.US	FIGS Inc.	20241010	6.25	6.2625	5.99	6.06	1540293	6.06	down	up	incorrect
FINS.US	Angel Oak Financial Strategies Income Term Trust	20241010	13.26	13.29	13.22	13.29	17507	13.1807	up	down	incorrect
FINV.US	FinVolution Group	20241010	6.32	6.41	6.09	6.14	851975	6.14	down	down	correct
FIS.US	Fidelity National Information Services Inc	20241010	86.08	86.66	85.85	86.49	2515332	86.49	up	up	correct
FIX.US	Comfort Systems USA Inc	20241010	402.99	409.46	399.53	407.29	287418	407.29	up	up	correct
FL.US	Foot Locker Inc	20241010	23.24	23.729	22.94	23.31	2608458	23.31	up	down	incorrect
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20241010	17.26	17.31	17.23	17.28	12966	17.1882	up	up	correct
FLNG.US	FLEX LNG Ltd	20241010	26.02	26.17	25.9476	26.15	110858	26.15	up	up	correct
FLO.US	Flowers Foods Inc	20241010	22.68	22.68	22.335	22.5	691765	22.5	down	up	incorrect
FLOW.US	SPX FLOW Inc	20241010	31.97	31.97	31.97	31.97	200	31.97
FLR.US	Fluor Corporation	20241010	49.95	50.1906	49.43	49.98	1184499	49.98	up	up	correct
FLS.US	Flowserve Corporation	20241010	53.87	54.1234	53.44	53.86	630555	53.86	down	down	correct
FMC.US	FMC Corporation	20241010	61.14	61.21	59.93	60.38	1107488	60.38	down	down	correct
FMN.US	Federated Premier Municipal Income Fund	20241010	12.41	12.42	12.38	12.4	16669	12.3606	down	up	incorrect
FMS.US	Fresenius Medical Care AG & Co. KGaA	20241010	20.01	20.03	19.83	19.88	206501	19.88	down	down	correct
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20241010	98.25	98.95	97.9101	98.42	271647	97.4619	up	up	correct
FMY.US	First Trust Mortgage Income Fund	20241010	12.4	12.4	12.12	12.29	7098	12.29	down	down	correct
FN.US	Fabrinet	20241010	248.85	253.18	244.56	253.09	293546	253.09	up	down	incorrect
FNA.US	Paragon 28 Inc.	20241010	5.15	5.37	4.84	5.33	905434	5.33	up	up	correct
FND.US	Floor & Decor Holdings Inc	20241010	112.82	113.8	110.28	112.43	1754924	112.43	down	down	correct
FNF.US	Fidelity National Financial Inc	20241010	59.97	60.0999	58.43	58.91	1227389	58.91	down	down	correct
FNV.US	Franco	20241010	121.5	123.055	121.065	122.9	544023	122.9	up	up	correct
FOA.US	Finance Of America Companies Inc	20241010	10.17	10.59	10.11	10.52	5950	10.52	up	down	incorrect
FOF.US	Cohen & Steers Closed	20241010	13.05	13.12	13.0019	13.11	39060	13.0231	up	up	correct
FOR.US	Forestar Group Inc	20241010	31.08	31.5988	30.9505	31.32	69484	31.32	up	up	correct
FOUR.US	Shift4 Payments Inc	20241010	92.39	94.43	92.09	93.16	1624927	93.16	up	up	correct
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20241010	19.37	19.3985	19.28	19.32	103110	19.32	down	down	correct
FPH.US	Five Point Holdings LLC	20241010	4.09	4.14	3.95	4.01	226008	4.01	down	down	correct
FPI.US	Farmland Partners Inc	20241010	10.55	10.64	10.55	10.61	428160	10.61	up	down	incorrect
FR.US	First Industrial Realty Trust Inc	20241010	54.08	54.27	53.47	53.76	1204202	53.76	down	down	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20241010	13.69	13.73	13.65	13.71	176228	13.5855	up	up	correct
FRO.US	Frontline Ltd	20241010	24.63	24.75	24.305	24.44	1201077	24.44	down	down	correct
FRT.US	PC	20241010	22.7	22.73	22.7	22.73	705	22.73	up	down	incorrect
FSK.US	FS KKR Capital Corp	20241010	19.92	20.155	19.92	20.12	1324784	20.12	up	up	correct
FSLY.US	Fastly Inc	20241010	7.31	7.345	7.15	7.24	2479966	7.24	down	down	correct
FSM.US	Fortuna Silver Mines Inc	20241010	4.56	4.72	4.4628	4.7	9063855	4.7	up	up	correct
FSS.US	Federal Signal Corporation	20241010	90.36	90.54	88.78	90.17	291751	90.17	down	down	correct
FT.US	Franklin Universal Trust	20241010	7.47	7.51	7.46	7.4687	54451	7.4269	down	down	correct
FTHY.US	First Trust High Yield Opportunities 2027 Term Fund	20241010	14.98	15.0571	14.89	14.99	100433	14.99	up	up	correct
FTI.US	TechnipFMC plc	20241010	27.21	27.59	27.055	27.49	1313212	27.49	up	up	correct
FTK.US	Flotek Industries Inc	20241010	4.97	4.97	4.7904	4.86	43416	4.86	down	down	correct
FTS.US	Fortis Inc	20241010	43.26	43.42	42.94	43.13	659100	43.13	down	up	incorrect
FTV.US	Fortive Corporation	20241010	77.46	77.66	76.83	77.24	1614400	77.24	down	up	incorrect
FUBO.US	fuboTV Inc	20241010	1.43	1.54	1.39	1.53	6815069	1.53	up	up	correct
FUL.US	H.B. Fuller Company	20241010	77.67	78.25	77.455	78.14	307011	77.9244	up	up	correct
FUN.US	Cedar Fair L.P	20241010	36.61	36.95	35.93	36.42	1261451	36.42	down	up	incorrect
FVRR.US	Fiverr International Ltd	20241010	23.4	23.4735	22.83	22.99	627344	22.99	down	down	correct
FXLV.US	F45 Training Holdings Inc.	20241010	0.25	0.25	0.25	0.25	1784	0.25
G.US	Genpact Limited	20241010	38.84	38.875	38.17	38.37	820844	38.37	down	up	incorrect
GAB.US	PK	20241010	23.85	23.86	23.72	23.8299	1614	23.8299	down	down	correct
GAM.US	PB	20241010	25.95	25.95	25.66	25.75	5839	25.75	down	down	correct
GATO.US	Gatos Silver Inc	20241010	15.78	16.75	15.68	16.6	1168110	16.6	up	up	correct
GATX.US	GATX Corporation	20241010	132.39	134.0799	131.58	132.89	205701	132.89	up	up	correct
GB.US	Global Blue Group Holding AG	20241010	5	5.32	5	5.25	80220	5.25	up	up	correct
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20241010	16.91	16.9787	16.66	16.69	73230	16.5648	down	down	correct
GBX.US	The Greenbrier Companies Inc	20241010	49.22	50.37	48.96	50.26	243903	50.26	up	down	incorrect
GCI.US	Gannett Co Inc	20241010	5.59	5.7	5.31	5.31	947260	5.31	down	down	correct
GCO.US	Genesco Inc	20241010	26.18	26.57	25.58	26.42	116830	26.42	up	up	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20241010	3.76	3.76	3.71	3.72	48000	3.72	down	up	incorrect
GD.US	General Dynamics Corporation	20241010	298.5	298.62	295.02	296.05	902400	294.63	down	down	correct
GDDY.US	GoDaddy Inc	20241010	160.66	162.26	160.5	162.14	710346	162.14	up	up	correct
GDL.US	PC	20241010	49.835	49.835	49.835	49.835	0	49.835
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20241010	12.48	12.5455	12.37	12.37	51556	12.2446	down	down	correct
GDOT.US	Green Dot Corporation	20241010	11.02	11.195	10.85	11.18	331914	11.18	up	up	correct
GDV.US	PH	20241010	24.8	25.12	24.74	25.12	8300	25.12	up	up	correct
GEF.US	B	20241010	67.86	69.13	67.66	67.97	4700	67.97	up	up	correct
GE.US	General Electric Company	20241010	188.15	189.75	187.39	188.12	2300900	188.12	down	down	correct
GEL.US	Genesis Energy L.P	20241010	13.35	13.76	13.2182	13.67	232664	13.67	up	down	incorrect
GENI.US	Genius Sports Limited	20241010	7.16	7.38	7.102	7.35	1980945	7.35	up	up	correct
GEO.US	The GEO Group Inc	20241010	13.52	13.935	13.36	13.86	2714686	13.86	up	up	correct
GES.US	Guess' Inc	20241010	19.29	19.29	18.9	19.06	556426	19.06	down	down	correct
GF.US	The New Germany Fund Inc	20241010	8.62	8.72	8.62	8.7	19900	8.7	up	down	incorrect
GFF.US	Griffon Corporation	20241010	67.53	67.68	66.37	66.59	372766	66.59	down	down	correct
GFI.US	Gold Fields Limited	20241010	15.25	15.615	15.08	15.58	3466526	15.58	up	up	correct
GFL.US	GFL Environmental Inc	20241010	40.8	41.01	40.2	40.36	772400	40.3462	down	down	correct
GGB.US	Gerdau S.A	20241010	3.45	3.49	3.4	3.44	7618932	3.44	down	down	correct
GGG.US	Graco Inc	20241010	85.36	85.58	84.57	84.96	382700	84.7078	down	down	correct
GGM.US	Guggenheim Credit Allocation Fund	20241010	29.064	29.064	29.064	29.064	100	29.064
GGT.US	PG	20241010	24.01	24.01	24.01	24.01	0	24.01
GHC.US	Graham Holdings Company	20241010	804.01	804.01	791.73	794.94	12276	793.2637	down	down	correct
GHG.US	GreenTree Hospitality Group Ltd	20241010	3.13	3.2999	3.13	3.13	8297	3.13
GHLD.US	Guild Holdings Company	20241010	15.97	16.07	15.97	16.07	1863	16.07	up	up	correct
GHM.US	Graham Corporation	20241010	29.8	30.46	29.37	30.02	54630	30.02	up	down	incorrect
GHY.US	PGIM Global High Yield Fund Inc	20241010	12.81	12.825	12.72	12.78	125877	12.78	down	down	correct
GIB.US	CGI Inc	20241010	114.89	115.17	113.7575	114.39	64033	114.39	down	up	incorrect
GIC.US	Global Industrial Company	20241010	32.17	32.42	32.14	32.18	36754	32.18	up	up	correct
GIL.US	Gildan Activewear Inc	20241010	47.29	47.38	46.62	46.71	488858	46.71	down	down	correct
GIS.US	General Mills Inc	20241010	71.77	72.5	71.16	71.3	2578623	71.3	down	down	correct
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20241010	9.9	9.9	9.9	9.9	0	9.9
GJP.US	STRATS Trust For Dominion Resources Inc. Securities Series 2005	20241010	25.2993	25.2993	25.2993	25.2993	6	25.1763
GJS.US	STRATS Trust for Goldman Sachs Group Securities Series 2006	20241010	22.96	22.96	22.96	22.96	601	22.8366
GKOS.US	Glaukos Corporation	20241010	127.82	128.45	126.78	128.24	454687	128.24	up	up	correct
GL.US	PD	20241010	18.3	18.4738	18.21	18.33	4620	18.33	up	up	correct
GLOB.US	Globant S.A	20241010	209.73	210.49	208.33	209.77	760275	209.77	up	down	incorrect
GLOP.US	PC	20241010	25.27	25.27	25.27	25.27	182	25.27
GLP.US	PB	20241010	26.0601	26.3	26.0601	26.3	12358	26.3	up	up	correct
GLT.US	Glatfelter Corporation	20241010	1.77	1.7821	1.7	1.76	784115	1.76	down	down	correct
GLW.US	Corning Incorporated	20241010	46.9	47.05	45.875	46.02	4261540	46.02	down	up	incorrect
GM.US	General Motors Company	20241010	47.62	47.96	47.36	47.69	9740109	47.69	up	up	correct
GME.US	GameStop Corp	20241010	20.47	21.045	20.375	20.91	4180798	20.91	up	up	correct
GMED.US	Globus Medical Inc	20241010	69.86	70.2199	69.21	69.79	592717	69.79	down	down	correct
GMRE.US	PA	20241010	25.76	25.76	25.4201	25.5915	8275	25.1214	down	down	correct
GMS.US	GMS Inc	20241010	91.49	91.49	89.83	91.08	347806	91.08	down	down	correct
GNK.US	Genco Shipping & Trading Limited	20241010	17.81	18.07	17.72	18.06	318078	18.06	up	up	correct
GNL.US	PB	20241010	22.7475	22.7475	22.74	22.74	1259	22.74	down	up	incorrect
GNRC.US	Generac Holdings Inc	20241010	165.47	170.815	164.51	166.32	1298462	166.32	up	up	correct
GNT.US	PA	20241010	24	24	24	24	0	24
GNW.US	Genworth Financial Inc	20241010	7.2	7.215	7.05	7.09	2554299	7.09	down	down	correct
GOF.US	Guggenheim Strategic Opportunities Fund	20241010	15.97	15.99	15.92	15.95	598460	15.7672	down	down	correct
GOTU.US	Gaotu Techedu Inc	20241010	3.64	3.81	3.63	3.71	2634160	3.71	up	up	correct
GOLD.US	Barrick Gold Corporation	20241010	19.73	20.1	19.6	20.07	17777000	20.07	up	up	correct
GOLF.US	Acushnet Holdings Corp	20241010	62.75	63.46	62.49	63.2	277277	63.2	up	up	correct
GOOS.US	Canada Goose Holdings Inc	20241010	11.7	11.91	11.48	11.53	446438	11.53	down	down	correct
GPC.US	Genuine Parts Company	20241010	133.76	134.57	133.01	133.44	613233	133.44	down	up	incorrect
GPI.US	Group 1 Automotive Inc	20241010	350.16	354.57	349.37	354.09	86346	354.09	up	up	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20241010	24.348	24.348	24.16	24.16	2300	24.16	down	down	correct
GPK.US	Graphic Packaging Holding Company	20241010	28.67	28.73	28.425	28.54	1784009	28.54	down	down	correct
GPMT.US	Granite Point Mortgage Trust Inc	20241010	2.86	2.89	2.81	2.83	283600	2.83	down	down	correct
GPN.US	Global Payments Inc	20241010	99.07	99.57	98.1	98.88	2125869	98.88	down	down	correct
GPOR.US	Gulfport Energy Corporation	20241010	149.08	150.04	147.81	149.48	170705	149.48	up	up	correct
GPRK.US	GeoPark Limited	20241010	8.48	8.84	8.43	8.65	390449	8.65	up	up	correct
GPS.US	The Gap Inc	20241010	20.55	20.8	20.22	20.71	3173411	20.71	up	down	incorrect
GRC.US	The Gorman	20241010	38.15	38.15	37.64	38.01	33348	38.01	down	down	correct
GRP.US	UN	20241010	55.16	56.04	55.16	56.04	6497	56.04	up	down	incorrect
GRX.US	The Gabelli Healthcare & Wellness Trust	20241010	10.67	10.75	10.67	10.74	27100	10.74	up	down	incorrect
GSBD.US	Goldman Sachs BDC Inc	20241010	13.58	13.58	13.5	13.55	674787	13.55	down	down	correct
GSK.US	GlaxoSmithKline plc	20241010	40.29	40.37	39.055	39.21	7774962	39.21	down	up	incorrect
GSL.US	PB	20241010	26.4999	26.57	26.35	26.46	4132	26.46	down	up	incorrect
GTES.US	Gates Industrial Corporation plc	20241010	17.17	17.41	17.08	17.33	2270932	17.33	up	up	correct
GTLS.US	Chart Industries Inc	20241010	124.14	125.02	122	124.74	542486	124.74	up	up	correct
GTN.US	A	20241010	7.3	7.57	7.3	7.36	3342	7.36	up	down	incorrect
GTNA.US	Gray Television Inc	20241010	7.3	7.57	7.3	7.36	3342	7.36	up	up	correct
GTY.US	Getty Realty Corp	20241010	30.84	30.96	30.62	30.83	283800	30.83	down	up	incorrect
GUT.US	PC	20241010	24.72	24.72	24.72	24.72	111	24.72
GVA.US	Granite Construction Incorporated	20241010	80.86	81.165	78.66	80.56	659137	80.56	down	down	correct
GWRE.US	Guidewire Software Inc	20241010	183.22	184.385	181.72	183.37	718899	183.37	up	down	incorrect
GWW.US	W.W. Grainger Inc	20241010	1025.52	1037.39	1023.23	1025.16	173927	1025.16	down	down	correct
H.US	Hyatt Hotels Corporation	20241010	153.34	154.84	152.96	154.23	309727	154.23	up	up	correct
HAE.US	Haemonetics Corporation	20241010	75.88	75.88	73.995	74.45	580775	74.45	down	up	incorrect
HAL.US	Halliburton Company	20241010	30.63	30.97	30.21	30.73	5679785	30.73	up	up	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20241010	34.23	34.72	33.034	33.16	1399670	33.16	down	down	correct
HAYW.US	Hayward Holdings Inc	20241010	14.28	14.62	14.15	14.58	1595193	14.58	up	up	correct
HBB.US	Hamilton Beach Brands Holding Company	20241010	29.47	30.26	29.08	29.92	25482	29.92	up	up	correct
HBI.US	Hanesbrands Inc	20241010	7.27	7.38	7.14	7.33	5235466	7.33	up	down	incorrect
HBM.US	Hudbay Minerals Inc	20241010	9	9.28	8.93	9.27	2058900	9.27	up	up	correct
HCA.US	HCA Healthcare Inc	20241010	386	388.41	383.14	387.25	956863	387.25	up	up	correct
HCC.US	Warrior Met Coal Inc	20241010	60.69	63.24	60.01	63.2	569016	63.2	up	up	correct
HCI.US	HCI Group Inc	20241010	104.29	113.46	101.8	111.42	523344	111.42	up	up	correct
HCXY.US	Hercules Capital Inc	20241010	25.27	25.43	25.2618	25.43	1351	25.042	up	up	correct
HD.US	The Home Depot Inc	20241010	409.72	414.48	407.63	409.96	3040794	409.96	up	up	correct
HDB.US	HDFC Bank Limited	20241010	60.67	61	60.6	60.73	2072652	60.73	up	up	correct
HE.US	Hawaiian Electric Industries Inc	20241010	9.53	9.86	9.43	9.8	2507946	9.8	up	up	correct
HEI.US	A	20241010	202.76	202.76	199.54	201.1	170000	201.1	down	down	correct
HEQ.US	John Hancock Hedged Equity & Income Fund	20241010	10.91	10.97	10.91	10.94	12300	10.94	up	down	incorrect
HES.US	Hess Corporation	20241010	139.19	140.3	138.55	139.43	564753	139.43	up	up	correct
HESM.US	Hess Midstream LP	20241010	35.82	36.102	35.59	35.71	500452	35.71	down	down	correct
HFRO.US	PA	20241010	20.29	20.6	20.2	20.3401	12128	20.3401	up	down	incorrect
HGGG.US	HHGregg Inc. (IN)	20241010	0.0002	0.0002	0.0002	0.0002	0	0.0002
HGLB.US	Highland Global Allocation Fund	20241010	7.92	7.92	7.866	7.915	29500	7.8329	down	down	correct
HGV.US	Hilton Grand Vacations Inc	20241010	34.98	35.62	34.875	35.03	887222	35.03	up	up	correct
HI.US	Hillenbrand Inc	20241010	25.86	26.07	25.41	25.66	674488	25.66	down	down	correct
HIG.US	PG	20241010	25.34	25.34	25.2138	25.3	7794	25.3	down	down	correct
HII.US	Huntington Ingalls Industries Inc	20241010	249.13	253.74	247.2551	252.85	351587	252.85	up	up	correct
HIPO.US	Hippo Holdings Inc	20241010	16.33	16.76	16.29	16.41	92210	16.41	up	up	correct
HPQ.US	HP Inc	20241010	36.56	36.86	36.415	36.75	4763434	36.75	up	up	correct
HIO.US	Western Asset High Income Opportunity Fund Inc	20241010	4.03	4.03	4.015	4.02	294600	3.9841	down	up	incorrect
HIW.US	Highwoods Properties Inc	20241010	32.75	33.14	32.645	33.12	739123	33.12	up	up	correct
HIX.US	Western Asset High Income Fund II Inc	20241010	4.45	4.455	4.4348	4.449	249923	4.4001	down	down	correct
HL.US	PB	20241010	53.2501	53.2501	53.2501	53.2501	15	53.2501
HLF.US	Herbalife Nutrition Ltd	20241010	7.1	7.22	7.01	7.19	2493360	7.19	up	down	incorrect
HLI.US	Houlihan Lokey Inc	20241010	164.27	164.925	162.56	164.2	270784	164.2	down	down	correct
HLIO.US	Helios Technologies Inc.	20241010	47.23	47.3	46.41	47.14	151804	47.14	down	down	correct
HLT.US	Hilton Worldwide Holdings Inc	20241010	236.27	237.07	235.11	235.95	1035079	235.95	down	down	correct
HLX.US	Helix Energy Solutions Group Inc	20241010	10.51	10.695	10.37	10.69	1384299	10.69	up	up	correct
HMC.US	Honda Motor Co. Ltd	20241010	31.69	31.82	31.56	31.82	516182	31.82	up	up	correct
HMN.US	Horace Mann Educators Corporation	20241010	35.18	35.18	34.71	34.72	289093	34.72	down	up	incorrect
HMY.US	Harmony Gold Mining Company Limited	20241010	9.42	10.065	9.42	10.02	5637285	9.9665	up	up	correct
HNI.US	HNI Corporation	20241010	52.59	52.7837	51.825	52.14	231138	52.14	down	up	incorrect
HOG.US	Harley	20241010	33.77	34.07	33.54	33.76	1386008	33.76	down	down	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20241010	26.17	26.38	26	26.25	849511	26.25	up	up	correct
HOV.US	Hovnanian Enterprises Inc	20241010	191.32	194.19	188.3	188.39	68084	188.39	down	up	incorrect
HP.US	Helmerich & Payne Inc	20241010	34.57	35.77	34.48	35.13	1583218	35.13	up	down	incorrect
HPE.US	Hewlett Packard Enterprise Company	20241010	20.7	20.94	20.39	20.54	18463660	20.54	down	down	correct
HPF.US	John Hancock Preferred Income Fund II	20241010	18.93	19	18.8801	18.98	19701	18.8565	up	up	correct
HPI.US	John Hancock Preferred Income Fund	20241010	19.25	19.33	19.22	19.3	26833	19.1765	up	up	correct
HPP.US	P	20241010	13.98	14.08	13.56	14	6795	14	up	up	correct
HPS.US	John Hancock Preferred Income Fund III	20241010	17.15	17.17	17	17.06	59128	16.95	down	down	correct
HQH.US	Tekla Healthcare Investors	20241010	18.34	18.35	18.22	18.26	105200	18.26	down	down	correct
HQL.US	Tekla Life Sciences Investors	20241010	14.92	14.92	14.79	14.84	48400	14.84	down	down	correct
HR.US	Healthcare Realty Trust Incorporated	20241010	17.13	17.15	16.99	17.07	1846771	17.07	down	down	correct
HRB.US	H&R Block Inc	20241010	61.22	61.355	60.045	60.79	1546520	60.79	down	down	correct
HRI.US	Herc Holdings Inc	20241010	160.94	165.485	160.56	163.72	286934	163.72	up	down	incorrect
HRL.US	Hormel Foods Corporation	20241010	31.11	31.33	30.875	30.99	1702323	30.7078	down	up	incorrect
HRTG.US	Heritage Insurance Holdings Inc	20241010	10.5	11.19	9.8067	10.54	1333643	10.54	up	up	correct
HSBC.US	HSBC Holdings plc	20241010	44.33	44.33	44.03	44.28	742556	44.28	down	down	correct
HSY.US	The Hershey Company	20241010	187.3	189.33	186.56	187.57	756031	187.57	up	up	correct
HTD.US	John Hancock Tax	20241010	23.28	23.43	23.21	23.29	55262	23.152	up	up	correct
HTFB.US	Horizon Technology Finance Corporation	20241010	25.02	25.02	24.91	24.91	1300	24.91	down	up	incorrect
HTGC.US	Hercules Capital Inc	20241010	20.09	20.1	19.48	19.74	1348377	19.74	down	down	correct
HTH.US	Hilltop Holdings Inc	20241010	30.51	30.86	30.275	30.85	410005	30.85	up	up	correct
HTZ.US	Hertz Global Holdings Inc Common Stock	20241010	3.21	3.2499	3.07	3.15	4755265	3.15	down	down	correct
HUBB.US	Hubbell Incorporated	20241010	436.5	444.69	431.62	443.45	456074	443.45	up	up	correct
HUBS.US	HubSpot Inc	20241010	536.16	554.2435	536.16	553.49	388561	553.49	up	up	correct
HUM.US	Humana Inc	20241010	245.72	252.27	245.49	251.44	2494056	251.44	up	up	correct
HUN.US	Huntsman Corporation	20241010	23.44	23.8718	23.44	23.76	980783	23.76	up	up	correct
HUYA.US	HUYA Inc	20241010	4.46	4.54	4.21	4.26	2923562	4.26	down	down	correct
HWM.US	Howmet Aerospace Inc	20241010	103.3	103.325	101.62	102.1	1460739	102.1	down	down	correct
HXL.US	Hexcel Corporation	20241010	57.88	59.36	57.5	58.71	780161	58.71	up	up	correct
HY.US	Hyster	20241010	66.41	66.62	65.0046	66.07	69047	66.07	down	down	correct
HYB.US	The New America High Income Fund Inc	20241010	8.34	8.3435	8.3	8.3	44068	8.2599	down	up	incorrect
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20241010	12.33	12.38	12.3	12.33	30618	12.2331
HYT.US	BlackRock Corporate High Yield Fund Inc	20241010	10	10.01	9.93	9.96	449116	9.8823	down	down	correct
HZO.US	MarineMax Inc	20241010	28.97	29.79	28	29.71	329970	29.71	up	up	correct
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20241010	6.66	6.68	6.65	6.66	15500	6.66
IAG.US	IAMGOLD Corporation	20241010	4.65	4.906	4.64	4.85	9819708	4.85	up	up	correct
IBM.US	International Business Machines Corporation	20241010	235.1	235.83	231.81	233.02	3142000	233.02	down	down	correct
IBN.US	ICICI Bank Limited	20241010	29.43	29.45	29.15	29.2	4744362	29.2	down	down	correct
IBP.US	Installed Building Products Inc	20241010	235.45	237.76	231.77	233.92	214179	233.92	down	down	correct
ICR.US	P	20241010	21.08	21.0899	21.08	21.0899	535	21.0899	up	up	correct
ICE.US	Intercontinental Exchange Inc	20241010	161.67	161.94	159.81	160.65	1734554	160.65	down	down	correct
ICL.US	ICL Group Ltd	20241010	4.06	4.125	4.055	4.07	626600	4.07	up	down	incorrect
IDA.US	IDACORP Inc	20241010	100.71	101.08	99.81	100.11	178674	100.11	down	up	incorrect
IDE.US	Voya Infrastructure Industrials and Materials Fund	20241010	11.17	11.17	11	11.03	90206	11.03	down	down	correct
IDT.US	IDT Corporation	20241010	47	49.6	46.63	47.98	251982	47.98	up	up	correct
IEX.US	IDEX Corporation	20241010	206.49	208.81	206.49	208.45	360470	208.45	up	down	incorrect
IFF.US	International Flavors & Fragrances Inc.	20241010	101.89	102.84	101.3682	102.63	835401	102.63	up	down	incorrect
IFN.US	The India Fund Inc	20241010	18.63	18.75	18.57	18.72	53295	18.72	up	up	correct
IFS.US	Intercorp Financial Services Inc	20241010	27.03	27.08	26.78	27	102128	27	down	down	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20241010	9.49	9.5	9.37	9.45	38900	9.45	down	down	correct
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20241010	5.58	5.58	5.48	5.55	470700	5.55	down	up	incorrect
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20241010	17.18	17.2637	17.14	17.2	33605	17.1277	up	up	correct
IGR.US	CBRE Clarion Global Real Estate Income Fund	20241010	6.06	6.1	6.02	6.03	370540	5.9718	down	down	correct
IGT.US	International Game Technology PLC	20241010	20.25	20.37	20.13	20.31	796400	20.31	up	up	correct
IH.US	iHuman Inc	20241010	1.9	1.998	1.89	1.96	18574	1.96	up	up	correct
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20241010	5.57	5.57	5.52	5.55	52052	5.55	down	up	incorrect
IHG.US	InterContinental Hotels Group PLC	20241010	111.44	111.81	111.04	111.42	100232	111.42	down	down	correct
IHTA.US	Invesco High Income 2024 Target Term Fund	20241010	7.6	7.6	7.5	7.54	38383	7.5201	down	down	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20241010	28.69	28.79	28.59	28.79	35500	28.79	up	down	incorrect
IIIN.US	Insteel Industries Inc	20241010	29.16	29.72	29.04	29.24	96621	29.24	up	up	correct
IIM.US	Invesco Value Municipal Income Trust	20241010	12.66	12.68	12.63	12.66	150094	12.583
IIPR.US	PA	20241010	25.93	26.1	25.93	26.09	1619	26.09	up	up	correct
IMAX.US	IMAX Corporation	20241010	19.29	20.18	19.275	20.17	479943	20.17	up	up	correct
INFA.US	Informatica Inc.	20241010	25.53	26.21	25.425	25.94	826496	25.94	up	down	incorrect
INFY.US	Infosys Limited	20241010	22.63	22.73	22.445	22.65	7666008	22.3936	up	up	correct
ING.US	ING Groep N.V	20241010	17.35	17.365	17.175	17.23	1914524	17.23	down	down	correct
INGR.US	Ingredion Incorporated	20241010	133.89	134.11	132.85	133.58	350587	133.58	down	down	correct
INN.US	PE	20241010	21.2	21.2	20.98	21.11	3511	21.11	down	down	correct
INSI.US	Insight Select Income Fund	20241010	17.88	17.9	17.14	17.34	272574	17.34	down	up	incorrect
INSP.US	Inspire Medical Systems Inc	20241010	205.15	208	202.88	205.44	328344	205.44	up	up	correct
INST.US	Instructure Holdings Inc	20241010	23.55	23.56	23.52	23.55	287261	23.55
INVH.US	Invitation Homes Inc	20241010	33.23	34.1	33.185	33.54	4261609	33.54	up	up	correct
IP.US	International Paper Company	20241010	47.1	47.1	46.61	47	2660705	47	down	down	correct
IPG.US	The Interpublic Group of Companies Inc	20241010	30.98	31.08	30.79	31.06	2546136	31.06	up	up	correct
IPI.US	Intrepid Potash Inc	20241010	23.43	23.76	23.4	23.7	20382	23.7	up	up	correct
IQI.US	Invesco Quality Municipal Income Trust	20241010	10.39	10.39	10.35	10.35	158974	10.2869	down	down	correct
IQV.US	IQVIA Holdings Inc	20241010	227	232.85	226.15	230.25	718719	230.25	up	up	correct
IR.US	Ingersoll Rand Inc	20241010	99.01	99.77	98.33	98.56	1827547	98.56	down	down	correct
IRM.US	Iron Mountain Incorporated	20241010	120	120.59	118.38	119.02	1557900	119.02	down	down	correct
IRS.US	WT	20241010	1.09	1.1	1.09	1.09	7123	1.09
IRT.US	Independence Realty Trust Inc	20241010	18.94	19.11	18.755	18.78	3504451	18.78	down	down	correct
ISD.US	PGIM High Yield Bond Fund Inc	20241010	14.02	14.08	13.875	13.91	124967	13.91	down	up	incorrect
IT.US	Gartner Inc	20241010	518.52	521.9999	515.75	518.72	247359	518.72	up	up	correct
ITGR.US	Integer Holdings Corporation	20241010	128.28	128.685	127.47	128.23	168735	128.23	down	down	correct
ITT.US	ITT Inc	20241010	150.17	151.39	148.51	148.97	346500	148.97	down	up	incorrect
ITUB.US	Itaú Unibanco Holding S.A	20241010	6.24	6.29	6.195	6.27	33888848	6.27	up	up	correct
ITW.US	Illinois Tool Works Inc	20241010	257.38	257.835	255.26	256.83	582207	256.83	down	down	correct
IVR.US	PC	20241010	24.5	24.52	24.36	24.36	8291	24.36	down	down	correct
IVT.US	Inventrust Properties Corp	20241010	29.13	29.25	28.82	28.88	213233	28.88	down	down	correct
IVZ.US	Invesco Ltd	20241010	17.59	17.78	17.49	17.68	2480180	17.68	up	up	correct
IX.US	ORIX Corporation	20241010	111.28	112.13	111.21	111.53	22327	111.53	up	up	correct
J.US	Jacobs Engineering Group Inc	20241010	137.04	137.21	135.82	136.76	876964	136.4802	down	down	correct
JBGS.US	JBG SMITH Properties	20241010	17.2	17.44	17.19	17.37	348629	17.37	up	up	correct
JBK.US	Corporate Backed Trust Certificates Goldman Sachs Capital I Securities	20241010	26.89	26.9	26.45	26.45	1000	26.45	down	up	incorrect
JBL.US	Jabil Inc	20241010	122.93	123.58	121.78	122.91	944976	122.91	down	down	correct
JBT.US	John Bean Technologies Corporation	20241010	95.32	96.355	94.43	94.76	222287	94.76	down	down	correct
JCE.US	Nuveen Core Equity Alpha Fund	20241010	15.32	15.38	15.28	15.3	20900	15.3	down	down	correct
JCI.US	Johnson Controls International plc	20241010	77.37	77.58	76.64	76.92	2198200	76.92	down	up	incorrect
JEF.US	Jefferies Financial Group Inc	20241010	62.99	63.615	62.9	63.1	1737719	63.1	up	up	correct
JELD.US	JELD	20241010	15.27	15.42	14.68	14.68	589498	14.68	down	down	correct
JEQ.US	Aberdeen Japan Equity Fund Inc	20241010	6.15	6.26	6.15	6.17	9200	6.17	up	up	correct
JFR.US	Nuveen Floating Rate Income Fund	20241010	8.99	9.02	8.96	8.98	397891	8.8952	down	down	correct
JGH.US	Nuveen Global High Income Fund	20241010	13.36	13.3899	13.3469	13.38	26603	13.2757	up	up	correct
JHG.US	Janus Henderson Group plc	20241010	38.96	39.05	38.63	38.8	686949	38.8	down	down	correct
JHI.US	John Hancock Investors Trust	20241010	14.32	14.48	14.32	14.36	23800	14.36	up	up	correct
JHS.US	John Hancock Income Securities Trust	20241010	11.58	11.6	11.57	11.58	17500	11.58
JHX.US	James Hardie Industries plc	20241010	35.91	36.0099	35.45	35.85	28891	35.85	down	down	correct
JILL.US	J.Jill Inc	20241010	24	24.29	23.78	24.22	125299	24.22	up	up	correct
JKS.US	JinkoSolar Holding Co. Ltd	20241010	24.82	25.06	22.92	23.05	2257902	23.05	down	down	correct
JLL.US	Jones Lang LaSalle Incorporated	20241010	258.18	258.18	254.845	256.53	244945	256.53	down	up	incorrect
JLS.US	Nuveen Mortgage and Income Fund	20241010	18.69	18.89	18.61	18.72	19547	18.5658	up	up	correct
JMIA.US	Jumia Technologies AG	20241010	5.09	5.18	4.99	5.14	1577585	5.14	up	up	correct
JMM.US	Nuveen Multi	20241010	6.27	6.28	6.2363	6.2363	1065	6.2086	down	down	correct
JNJ.US	Johnson & Johnson	20241010	161.36	161.39	159.995	160.51	4793889	160.51	down	down	correct
JNPR.US	Juniper Networks Inc	20241010	38.75	38.81	38.75	38.77	1466564	38.77	up	up	correct
JOBY.US	WT	20241010	0.81	0.84	0.74	0.84	160739	0.84	up	up	correct
JOE.US	The St. Joe Company	20241010	56.67	58.11	56.67	57.98	252325	57.98	up	up	correct
JOF.US	Japan Smaller Capitalization Fund Inc	20241010	7.96	8.02	7.96	7.98	16900	7.98	up	up	correct
JPC.US	Nuveen Preferred & Income Opportunities Fund	20241010	8.13	8.15	8.09	8.13	696823	8.0629
JPI.US	Nuveen Preferred and Income Term Fund	20241010	21.22	21.265	21.03	21.1	26896	20.933	down	down	correct
JPM.US	PL	20241010	22.73	22.79	22.57	22.64	94540	22.64	down	down	correct
JQC.US	Nuveen Credit Strategies Income Fund	20241010	5.8	5.845	5.78	5.84	630019	5.7858	up	up	correct
JRI.US	Nuveen Real Asset Income and Growth Fund	20241010	13.2	13.2563	13.18	13.22	101778	13.0868	up	up	correct
JRS.US	Nuveen Real Estate Income Fund	20241010	8.93	8.96	8.89	8.91	51000	8.91	down	down	correct
JWN.US	Nordstrom Inc	20241010	21.89	22.06	21.525	21.96	1355676	21.96	up	up	correct
K.US	Kellogg Company	20241010	80.59	80.62	80.5	80.54	1794600	80.54	down	down	correct
KAI.US	Kadant Inc	20241010	317.65	320.8499	315.42	320.2	59471	320.2	up	up	correct
KAR.US	KAR Auction Services Inc	20241010	15.63	15.65	15.44	15.53	443031	15.53	down	down	correct
KB.US	KB Financial Group Inc	20241010	65.75	65.99	65.645	65.81	134832	65.81	up	up	correct
KBH.US	KB Home	20241010	79.46	80.5	79.07	79.81	1047784	79.81	up	up	correct
KBR.US	KBR Inc	20241010	68.11	68.11	67.44	67.75	917120	67.75	down	down	correct
KEN.US	Kenon Holdings Ltd	20241010	26.08	26.2	26.055	26.12	5022	26.12	up	up	correct
KEP.US	Korea Electric Power Corporation	20241010	7.37	7.38	7.3	7.32	100336	7.32	down	down	correct
KEX.US	Kirby Corporation	20241010	121.19	121.88	119.54	121.21	279300	121.21	up	down	incorrect
KEY.US	PK	20241010	23.46	23.52	23.3	23.52	6087	23.52	up	up	correct
KEYS.US	Keysight Technologies Inc	20241010	156.17	157.89	155.51	157.51	673776	157.51	up	up	correct
KF.US	The Korea Fund Inc	20241010	22.8	22.8	22.63	22.72	5800	22.72	down	down	correct
KFS.US	Kingsway Financial Services Inc	20241010	8.29	8.465	8.25	8.42	89470	8.42	up	down	incorrect
KFY.US	Korn Ferry	20241010	70.73	70.94	70.27	70.61	213791	70.61	down	down	correct
KGC.US	Kinross Gold Corporation	20241010	9.49	9.87	9.455	9.85	13995270	9.85	up	up	correct
KIM.US	PM	20241010	24.3	24.39	24.09	24.39	6621	24.39	up	up	correct
KIND.US	Nextdoor Holdings Inc.	20241010	2.41	2.45	2.38	2.42	592446	2.42	up	up	correct
KIO.US	KKR Income Opportunities Fund	20241010	14.97	15.089	14.89	15	472925	14.8785	up	up	correct
KKRS.US	KKRS	20241010	20.57	20.57	20.251	20.3	8000	20.3	down	down	correct
KMB.US	Kimberly	20241010	142.23	142.82	140.62	141.06	1296463	141.06	down	down	correct
KMI.US	Kinder Morgan Inc	20241010	23.54	23.83	23.36	23.72	20257789	23.72	up	up	correct
KMPR.US	Kemper Corporation	20241010	61.35	61.35	60.18	60.47	338745	60.47	down	down	correct
KMT.US	Kennametal Inc	20241010	24.85	24.96	24.54	24.75	620667	24.75	down	up	incorrect
KMX.US	CarMax Inc	20241010	70.75	71.655	69.95	71.11	1909642	71.11	up	up	correct
KN.US	Knowles Corporation	20241010	17.09	17.24	16.93	17.24	477792	17.24	up	down	incorrect
KNOP.US	KNOT Offshore Partners LP	20241010	6.51	6.57	6.38	6.54	67890	6.5132	up	up	correct
KNX.US	Knight	20241010	50.73	50.83	49.595	50.13	1821211	50.13	down	down	correct
KO.US	The Coca	20241010	69.83	69.91	68.99	69.25	8635200	69.25	down	up	incorrect
KODK.US	Eastman Kodak Company	20241010	4.71	4.7889	4.67	4.78	204095	4.78	up	up	correct
KOF.US	Coca	20241010	85.98	88.52	85.98	87.83	154984	87.0432	up	up	correct
KOP.US	Koppers Holdings Inc	20241010	36.15	36.64	35.72	36.57	81001	36.57	up	up	correct
KORE.US	KORE Group Holdings Inc	20241010	2.08	2.12	1.98	2.1	4200	2.1	up	up	correct
KOS.US	Kosmos Energy Ltd	20241010	4.36	4.57	4.33	4.47	7041541	4.47	up	up	correct
KR.US	The Kroger Co	20241010	56.26	56.48	54.97	55.21	2647382	55.21	down	down	correct
KRC.US	Kilroy Realty Corporation	20241010	37.31	38.24	37.31	38.05	950651	38.05	up	up	correct
KREF.US	PA	20241010	21.08	21.24	20.88	21.04	8377	21.04	down	down	correct
KRG.US	Kite Realty Group Trust	20241010	25.57	25.81	25.31	25.51	1498625	25.51	down	down	correct
KRO.US	Kronos Worldwide Inc	20241010	11.76	12.13	11.6308	12.1	127893	12.1	up	up	correct
KRP.US	Kimbell Royalty Partners LP	20241010	16.31	16.35	16.21	16.33	298310	16.33	up	down	incorrect
KSM.US	DWS Strategic Municipal Income Trust	20241010	10.21	10.2151	10.15	10.16	7118	10.137	down	down	correct
KSS.US	Kohl's Corporation	20241010	18.99	19.2	18.76	18.79	3919538	18.79	down	up	incorrect
KT.US	KT Corporation	20241010	14.92	15.02	14.895	14.99	415027	14.99	up	up	correct
KTB.US	Kontoor Brands Inc	20241010	79.19	79.49	78.01	78.83	336170	78.83	down	up	incorrect
KTF.US	DWS Municipal Income Trust	20241010	10	10.09	10	10.06	431103	9.9994	up	down	incorrect
KTH.US	Corts Trust For Peco Energy Capital Trust III	20241010	29.33	29.46	29.19	29.19	1114	28.2392	down	down	correct
KTN.US	Credit	20241010	27.49	27.61	27.37	27.4	4600	27.4	down	down	correct
KUKE.US	Kuke Music Holding Limited	20241010	0.77	0.88	0.71	0.74	1319711	0.74	down	down	correct
KW.US	Kennedy	20241010	10.5	10.77	10.46	10.58	447487	10.58	up	up	correct
KWR.US	Quaker Chemical Corporation	20241010	159.13	160.92	159.13	160.03	135019	159.5614	up	up	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20241010	11.71	11.74	11.61	11.65	218800	11.65	down	down	correct
L.US	Loews Corporation	20241010	78.97	79.24	77.86	78.21	583629	78.21	down	down	correct
LAC.US	Lithium Americas Corp	20241010	2.7	2.71	2.62	2.67	3544169	2.67	down	down	correct
LAD.US	Lithia Motors Inc	20241010	304.55	305	301.45	304.08	222134	304.08	down	up	incorrect
LADR.US	Ladder Capital Corp	20241010	10.97	11.035	10.94	11	429459	11	up	up	correct
LAW.US	CS Disco Inc.	20241010	5.83	5.95	5.755	5.95	66093	5.95	up	up	correct
LAZ.US	Lazard Ltd	20241010	48.5	50.36	47.891	50.01	542826	50.01	up	up	correct
LBRT.US	Liberty Oilfield Services Inc	20241010	20.12	20.45	19.98	20.19	1802966	20.19	up	up	correct
LC.US	LendingClub Corporation	20241010	12.22	12.82	12.17	12.48	2217654	12.48	up	up	correct
LCII.US	LCI Industries	20241010	116.31	116.36	113.275	113.89	217977	113.89	down	down	correct
LDI.US	loanDepot Inc	20241010	2.12	2.15	2.03	2.04	945583	2.04	down	down	correct
LDOS.US	Leidos Holdings Inc	20241010	167.43	167.55	163.56	164.55	698208	164.55	down	up	incorrect
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20241010	21.53	21.64	21.41	21.48	48737	21.3497	down	down	correct
LEA.US	Lear Corporation	20241010	105.24	105.9	104.48	105.12	479036	105.12	down	down	correct
LEG.US	Leggett & Platt Incorporated	20241010	12.78	12.78	12.46	12.69	1403134	12.69	down	down	correct
LEN.US	B	20241010	165.09	166.7	163.88	164.21	35756	164.21	down	down	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20241010	6.5	6.515	6.46	6.48	185658	6.461	down	up	incorrect
LEVI.US	Levi Strauss & Co	20241010	18.82	18.96	18.72	18.72	1919720	18.5822	down	up	incorrect
LFT.US	PA	20241010	21.76	22.08	21.76	22.08	3356	22.08	up	up	correct
LGF.US	B	20241010	6.75	6.83	6.7	6.75	617615	6.75
LGI.US	Lazard Global Total Return and Income Fund Inc	20241010	17.8	17.8638	17.61	17.69	36987	17.5406	down	down	correct
LH.US	Laboratory Corporation of America Holdings	20241010	215.5	215.985	213.7	214.9	474585	214.9	down	down	correct
LHX.US	L3Harris Technologies Inc	20241010	245.88	245.88	241.01	242.35	651927	242.35	down	down	correct
LII.US	Lennox International Inc	20241010	607.82	607.82	593.275	595.91	279315	595.91	down	down	correct
LIN.US	Linde plc	20241010	471.91	472.63	467.735	469.42	1249525	469.42	down	down	correct
LITB.US	LightInTheBox Holding Co. Ltd	20241010	2.59	2.8	2.4001	2.7	25132	2.7	up	down	incorrect
LLY.US	Eli Lilly and Company	20241010	920	922	905.15	910.69	1682100	910.69	down	down	correct
LMND.US	Lemonade Inc	20241010	16.19	17.145	16.08	16.92	1695102	16.92	up	down	incorrect
LMT.US	Lockheed Martin Corporation	20241010	606.11	607.29	596.22	597.49	853770	597.49	down	down	correct
LNC.US	Lincoln National Corporation	20241010	31.43	31.82	31.19	31.44	1326975	31.44	up	up	correct
LND.US	BrasilAgro	20241010	4.58	4.58	4.46	4.49	51700	4.2114	down	down	correct
LNN.US	Lindsay Corporation	20241010	120.79	120.81	118.84	120.23	39252	120.23	down	down	correct
LOCL.US	Local Bounti Corporation	20241010	2.7	2.73	2.65	2.73	800	2.73	up	up	correct
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20241010	8.46	8.685	8.37	8.63	394730	8.63	up	up	correct
LOW.US	Lowe's Companies Inc	20241010	272.82	275.05	270.99	273.21	1714400	272.0558	up	down	incorrect
LPG.US	Dorian LPG Ltd	20241010	34.64	34.91	34.25	34.65	391075	34.65	up	up	correct
LPL.US	LG Display Co. Ltd	20241010	3.83	3.83	3.7029	3.73	314009	3.73	down	down	correct
LPX.US	Louisiana	20241010	105.98	106.18	103.77	104.04	1066940	104.04	down	down	correct
LRN.US	Stride Inc	20241010	74.55	74.615	73.05	73.32	1025380	73.32	down	down	correct
LSPD.US	Lightspeed POS Inc	20241010	15.86	15.98	15.78	15.94	378782	15.94	up	up	correct
LTC.US	LTC Properties Inc	20241010	35.59	35.68	35.295	35.36	302889	35.1726	down	down	correct
LTH.US	Life Time Group Holdings Inc.	20241010	24.68	24.81	24.38	24.74	887034	24.74	up	up	correct
LU.US	Lufax Holding Ltd	20241010	3.41	3.445	3.35	3.4	3007814	3.4	down	down	correct
LUMN.US	Lumen Technologies Inc	20241010	6.3	6.385	6.17	6.28	10173085	6.28	down	down	correct
LUV.US	Southwest Airlines Co	20241010	30.04	30.8	30.01	30.36	4603600	30.36	up	up	correct
LVS.US	Las Vegas Sands Corp	20241010	51.94	52.29	51.55	52.01	3438674	52.01	up	up	correct
LW.US	Lamb Weston Holdings Inc	20241010	70.64	71.02	69.61	70.97	1948700	70.97	up	up	correct
LXFR.US	Luxfer Holdings PLC	20241010	12.85	13.03	12.66	12.74	112323	12.6141	down	down	correct
LXP.US	PC	20241010	52.07	52.6001	51.54	51.54	1508	51.54	down	down	correct
LXU.US	LSB Industries Inc	20241010	8.88	9.68	8.87	9.56	1610055	9.56	up	up	correct
LYB.US	LyondellBasell Industries N.V	20241010	94.39	95.26	93.85	94.66	1636682	94.66	up	up	correct
LYG.US	Lloyds Banking Group plc	20241010	3.08	3.09	3.06	3.08	9392802	3.08
LYV.US	Live Nation Entertainment Inc	20241010	112.43	113.88	111.835	112.69	1595002	112.69	up	up	correct
LZB.US	La	20241010	39.74	39.745	39	39.43	391945	39.43	down	up	incorrect
M.US	Macy's Inc	20241010	15.36	15.5481	15.19	15.44	3175364	15.44	up	up	correct
MA.US	Mastercard Incorporated	20241010	500	500.7234	495.84	498.02	1491085	498.02	down	down	correct
MAA.US	PI	20241010	57.93	57.93	57.93	57.93	485	57.93
MAC.US	The Macerich Company	20241010	17.71	17.98	17.55	17.78	1016428	17.78	up	up	correct
MAIN.US	Main Street Capital Corporation	20241010	50.78	51	50.565	50.93	323418	50.93	up	up	correct
MAN.US	ManpowerGroup Inc	20241010	70.22	70.9	69.705	70.13	508406	70.13	down	down	correct
MANU.US	Manchester United plc	20241010	16.06	16.23	16.02	16.1	128010	16.1	up	up	correct
MAS.US	Masco Corporation	20241010	83.14	83.96	82.8	83.1	1012554	83.1	down	down	correct
MATX.US	Matson Inc	20241010	134.44	134.97	132.82	133.5	187600	133.5	down	down	correct
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20241010	8.8	8.81	8.75	8.7534	44853	8.7202	down	up	incorrect
MAX.US	MediaAlpha Inc	20241010	17.26	18.34	17.26	18.26	364900	18.26	up	down	incorrect
MBI.US	MBIA Inc	20241010	3.31	3.44	3.29	3.43	214625	3.43	up	up	correct
MC.US	Moelis & Company	20241010	66.21	66.83	65.8	66.73	580801	66.73	up	up	correct
MCB.US	Metropolitan Bank Holding Corp	20241010	53.55	55.24	52.6	54.61	92271	54.61	up	up	correct
MCD.US	McDonald's Corporation	20241010	304.03	305.75	302.93	304.04	1739500	304.04	up	down	incorrect
MCI.US	Barings Corporate Investors	20241010	19.12	19.23	18.86	19.05	12100	19.05	down	down	correct
MCK.US	McKesson Corporation	20241010	504	508.42	501.8968	506.25	832407	506.25	up	up	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20241010	7.08	7.08	7.04	7.07	32800	7.07	down	down	correct
MCO.US	Moody's Corporation	20241010	472	473.43	467.78	469.4	556100	469.4	down	down	correct
MCR.US	MFS Charter Income Trust	20241010	6.51	6.54	6.5	6.5007	52027	6.4542	down	down	correct
MCS.US	The Marcus Corporation	20241010	15.3	15.56	15.2	15.46	561637	15.46	up	up	correct
MCW.US	Mister Car Wash Inc.	20241010	6.37	6.48	6.32	6.41	959507	6.41	up	up	correct
MCY.US	Mercury General Corporation	20241010	65.33	65.33	64.0001	64.78	132124	64.78	down	up	incorrect
MD.US	MEDNAX Inc	20241010	11.69	12.05	11.59	12	600892	12	up	up	correct
MGRB.US	MGRB	20241010	20.59	20.69	20.42	20.6	12800	20.6	up	up	correct
MDT.US	Medtronic plc	20241010	89.26	89.44	88.79	88.85	3219927	88.85	down	down	correct
MDU.US	MDU Resources Group Inc	20241010	28.11	28.19	27.32	27.39	36242770	27.39	down	down	correct
MEC.US	Mayville Engineering Company Inc	20241010	20	20.0863	19.54	19.86	73614	19.86	down	down	correct
MED.US	Medifast Inc	20241010	17.79	18.11	17.17	18	181080	18	up	up	correct
MEG.US	Montrose Environmental Group Inc	20241010	20.08	20.41	19.59	20.35	540002	20.35	up	down	incorrect
MEGI.US	MainStay CBRE Global Infrastructure Megatrends Fund	20241010	14.18	14.27	14.08	14.1	146900	13.9778	down	up	incorrect
MEI.US	Methode Electronics Inc	20241010	10.29	10.54	10.15	10.4	375258	10.2694	up	up	correct
MER.US	PK	20241010	25.96	25.99	25.85	25.8501	32656	25.8501	down	down	correct
MET.US	PF	20241010	22.58	22.66	22.45	22.52	49335	22.52	down	down	correct
MFA.US	PC	20241010	23.88	24.22	23.88	24.12	6393	24.12	up	down	incorrect
MFC.US	Manulife Financial Corporation	20241010	29.65	30.14	29.625	30.09	1480608	30.09	up	up	correct
MFG.US	Mizuho Financial Group Inc	20241010	4.11	4.17	4.08	4.15	2212527	4.15	up	down	incorrect
MFM.US	MFS Municipal Income Trust	20241010	5.7	5.7	5.65	5.66	127436	5.6387	down	down	correct
MG.US	Mistras Group Inc	20241010	11.03	11.13	10.8	11.06	83501	11.06	up	up	correct
MGA.US	Magna International Inc	20241010	40.94	41.37	40.71	41.27	587685	41.27	up	up	correct
MGF.US	MFS Government Markets Income Trust	20241010	3.26	3.26	3.248	3.255	31724	3.2345	down	up	incorrect
MGM.US	MGM Resorts International	20241010	39.97	40.04	39.48	39.59	2679982	39.59	down	up	incorrect
MGR.US	Affiliated Managers Group Inc	20241010	24.75	24.899	24.75	24.81	14400	24.81	up	up	correct
MGRD.US	MGRD	20241010	18.1	18.12	17.924	18.05	4300	18.05	down	up	incorrect
MGY.US	Magnolia Oil & Gas Corporation	20241010	26.45	26.76	26.23	26.49	1917829	26.49	up	up	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20241010	12.75	12.76	12.7162	12.76	78745	12.7008	up	up	correct
MHF.US	Western Asset Municipal High Income Fund Inc	20241010	7.25	7.26	7.21	7.24	59227	7.2055	down	down	correct
MHI.US	Pioneer Municipal High Income Fund Inc	20241010	9.6	9.6	9.53	9.54	15345	9.5048	down	down	correct
MHK.US	Mohawk Industries Inc	20241010	156.89	157.75	155.43	156.78	474385	156.78	down	down	correct
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20241010	15.9	16.5	15.9	16.31	5700	16.31	up	up	correct
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20241010	11.06	11.06	11	11.05	34946	10.9982	down	down	correct
MHNC.US	Maiden Holdings North America Ltd	20241010	17.68	17.75	17.59	17.67	20500	17.67	down	down	correct
MIN.US	MFS Intermediate Income Trust	20241010	2.75	2.75	2.72	2.74	143467	2.7196	down	down	correct
MIR.US	Mirion Technologies Inc	20241010	12.81	12.89	12.51	12.86	1836654	12.86	up	down	incorrect
MITT.US	PC	20241010	24.8678	24.95	24.84	24.87	5284	24.87	up	down	incorrect
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20241010	11.945	11.965	11.902	11.902	40580	11.8475	down	down	correct
MKC.US	V	20241010	79.96	79.96	79.96	79.96	100	79.96
MKL.US	Markel Corporation	20241010	1575.12	1582.27	1544.18	1547.62	37637	1547.62	down	up	incorrect
ML.US	MoneyLion Inc	20241010	40.99	42.12	40.155	41.04	156266	41.04	up	up	correct
MLI.US	Mueller Industries Inc	20241010	71.5	71.6	69.48	71.2	831225	71.2	down	down	correct
MLM.US	Martin Marietta Materials Inc	20241010	526.17	539.7	523	534.52	291782	534.52	up	up	correct
MLNK.US	MeridianLink Inc.	20241010	20.18	20.38	19.81	20.33	365710	20.33	up	down	incorrect
MLP.US	Maui Land & Pineapple Company Inc	20241010	22.26	22.93	21.75	22.71	20253	22.71	up	up	correct
MLR.US	Miller Industries Inc	20241010	62.16	62.29	60.0539	60.67	113612	60.67	down	down	correct
MMC.US	Marsh & McLennan Companies Inc	20241010	228.12	228.76	222.55	223.53	1474233	223.53	down	down	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20241010	16.78	16.82	16.75	16.78	44168	16.7199
MMI.US	Marcus & Millichap Inc	20241010	35.24	35.53	35.06	35.52	78280	35.52	up	up	correct
MMM.US	3M Company	20241010	134.43	134.49	132.93	133.46	3060100	133.46	down	down	correct
MMS.US	Maximus Inc	20241010	90.07	90.09	87.88	88.55	301639	88.55	down	down	correct
MMT.US	MFS Multimarket Income Trust	20241010	4.86	4.87	4.84	4.855	32251	4.8205	down	down	correct
MMU.US	Western Asset Managed Municipals Fund Inc	20241010	10.89	10.9	10.82	10.88	195450	10.8239	down	down	correct
MNSO.US	MINISO Group Holding Limited	20241010	18.03	18.7	17.805	18.52	2208001	18.52	up	up	correct
MO.US	Altria Group Inc	20241010	50.49	50.75	49.57	49.68	8847900	49.68	down	up	incorrect
MOD.US	Modine Manufacturing Company	20241010	132.02	133.17	129.5	130.95	496018	130.95	down	down	correct
MOG.US	A	20241010	197.19	197.19	193.4	194.87	128755	194.87	down	down	correct
MOGU.US	MOGU Inc	20241010	2.18	2.19	2.04	2.105	3985	2.105	down	down	correct
MOH.US	Molina Healthcare Inc	20241010	331.01	331.01	325.185	325.43	235162	325.43	down	down	correct
MOS.US	The Mosaic Company	20241010	25.74	26.85	25.68	26.39	6713577	26.39	up	up	correct
MOV.US	Movado Group Inc	20241010	18.64	18.66	18.375	18.47	241697	18.47	down	down	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20241010	12.43	12.466	12.41	12.4322	17215	12.3663	up	up	correct
MPC.US	Marathon Petroleum Corporation	20241010	162.58	167.2345	161.9501	164.85	1990190	164.85	up	up	correct
MPLX.US	MPLX LP	20241010	44.24	44.4291	43.83	43.97	1443137	43.97	down	down	correct
MPV.US	Barings Participation Investors	20241010	17.02	17.11	17	17.01	5900	17.01	down	down	correct
MPW.US	Medical Properties Trust Inc	20241010	5.12	5.16	4.81	4.95	18391070	4.95	down	down	correct
MPX.US	Marine Products Corporation	20241010	9.51	9.795	9.4815	9.66	38196	9.66	up	up	correct
MQT.US	BlackRock MuniYield Quality Fund II Inc	20241010	10.74	10.74	10.65	10.66	136861	10.6091	down	down	correct
MQY.US	BlackRock MuniYield Quality Fund Inc	20241010	13.04	13.14	13.0009	13.14	101905	13.0817	up	up	correct
MRC.US	MRC Global Inc	20241010	12.51	12.71	12.46	12.7	232693	12.7	up	up	correct
MRK.US	Merck & Co. Inc	20241010	110.7	110.83	109.17	109.4	6006681	109.4	down	down	correct
MRO.US	Marathon Oil Corporation	20241010	28.305	28.58	28.065	28.33	4867643	28.33	up	up	correct
MS.US	PL	20241010	23.62	23.75	23.55	23.6	11700	23.6	down	down	correct
MSA.US	MSA Safety Incorporated	20241010	171.91	172.925	170.54	171.36	109165	171.36	down	down	correct
MSB.US	Mesabi Trust	20241010	24.33	24.82	23.67	24.25	28122	23.8659	down	up	incorrect
MSC.US	Studio City International Holdings Limited	20241010	7.13	7.3535	6.9352	6.9352	3259	6.9352	down	down	correct
MSCI.US	MSCI Inc	20241010	604.76	606.2495	598.59	599.43	246321	599.43	down	down	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20241010	7.84	7.88	7.81	7.82	65400	7.82	down	up	incorrect
MSI.US	Motorola Solutions Inc	20241010	466.55	467.45	461.46	464.63	701008	464.63	down	down	correct
MSM.US	MSC Industrial Direct Co. Inc	20241010	80.82	81.78	80.68	81.3	604134	81.3	up	down	incorrect
MT.US	ArcelorMittal	20241010	24.63	24.815	24.47	24.76	976492	24.76	up	down	incorrect
MTB.US	M&T Bank Corporation	20241010	179.17	179.54	177.575	179.08	827125	179.08	down	down	correct
MTD.US	Mettler	20241010	1434.23	1454.21	1425.05	1442.34	66521	1442.34	up	down	incorrect
MTDR.US	Matador Resources Company	20241010	53.15	54.32	52.74	54.2	1214780	54.2	up	up	correct
MTG.US	MGIC Investment Corporation	20241010	25.29	25.45	25.115	25.43	1440180	25.43	up	up	correct
MTH.US	Meritage Homes Corporation	20241010	191.45	193.73	190.53	192.08	189488	192.08	up	up	correct
MTN.US	Vail Resorts Inc	20241010	170.83	172	169.101	170.09	408516	170.09	down	down	correct
MTR.US	Mesa Royalty Trust	20241010	6.1	6.438	6.0951	6.22	6926	6.22	up	up	correct
MTRN.US	Materion Corporation	20241010	106.3	106.3	103.16	103.83	104208	103.83	down	down	correct
MTW.US	The Manitowoc Company Inc	20241010	9.27	9.3399	9.15	9.25	216041	9.25	down	down	correct
MTX.US	Minerals Technologies Inc	20241010	75.04	75.465	74.79	75.18	84611	75.18	up	down	incorrect
MTZ.US	MasTec Inc	20241010	126.98	127.185	125.22	126.78	534763	126.78	down	up	incorrect
MUA.US	BlackRock MuniAssets Fund Inc	20241010	12.44	12.44	12.15	12.27	149727	12.2151	down	down	correct
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20241010	11.52	11.52	11.45	11.48	161843	11.4266	down	down	correct
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20241010	10.62	10.62	10.56	10.6	107548	10.549	down	down	correct
MUFG.US	Mitsubishi UFJ Financial Group Inc	20241010	10.26	10.35	10.228	10.33	1332626	10.33	up	down	incorrect
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20241010	12.66	12.6897	12.64	12.64	685472	12.5848	down	down	correct
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20241010	12.07	12.097	12.021	12.04	122056	11.9861	down	down	correct
MUR.US	Murphy Oil Corporation	20241010	35.11	35.83	35.02	35.51	1829058	35.51	up	up	correct
MUSA.US	Murphy USA Inc	20241010	486.77	489.07	478.94	484.26	115937	484.26	down	down	correct
MUX.US	McEwen Mining Inc	20241010	9.81	10.07	9.64	9.87	769500	9.87	up	down	incorrect
MVF.US	BlackRock MuniVest Fund Inc	20241010	7.54	7.54	7.51	7.53	45121	7.4939	down	down	correct
MVO.US	MV Oil Trust	20241010	9.79	9.93	9.7484	9.83	91502	9.5056	up	up	correct
MVT.US	BlackRock MuniVest Fund II Inc	20241010	11.41	11.41	11.3355	11.36	63665	11.3059	down	down	correct
MWA.US	Mueller Water Products Inc	20241010	21.87	22.02	21.52	22.01	919652	22.01	up	down	incorrect
MX.US	Magnachip Semiconductor Corporation	20241010	4.73	4.8352	4.73	4.8	82148	4.8	up	up	correct
MXE.US	Mexico Equity & Income Fund Inc	20241010	9.25	9.28	9.25	9.28	1600	9.28	up	up	correct
MXF.US	The Mexico Fund Inc	20241010	14.93	15.05	14.88	15.03	44743	14.8058	up	up	correct
MXL.US	MaxLinear Inc	20241010	13.23	13.465	13	13.42	839860	13.42	up	down	incorrect
MYD.US	BlackRock MuniYield Fund Inc	20241010	11.47	11.5	11.43	11.44	71089	11.3855	down	down	correct
MYE.US	Myers Industries Inc	20241010	12.33	12.67	12.21	12.67	271810	12.67	up	up	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20241010	11.86	11.8725	11.835	11.84	141145	11.784	down	down	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20241010	10.71	10.73	10.65	10.65	149744	10.5988	down	up	incorrect
MYTE.US	MYT Netherlands Parent B.V	20241010	7.33	7.74	7.1	7.5	413125	7.5	up	up	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20241010	11.88	11.89	11.82	11.85	353164	11.776	down	down	correct
NAD.US	Nuveen Quality Municipal Income Fund	20241010	12.25	12.32	12.24	12.28	590664	12.2043	up	up	correct
NAN.US	Nuveen New York Quality Municipal Income Fund	20241010	11.78	11.7801	11.705	11.72	93129	11.6482	down	up	incorrect
NAPA.US	The Duckhorn Portfolio Inc	20241010	10.93	10.97	10.93	10.96	3629242	10.96	up	up	correct
NAT.US	Nordic American Tankers Limited	20241010	3.68	3.69	3.62	3.67	1832811	3.67	down	down	correct
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20241010	11.81	11.83	11.8	11.82	21168	11.7476	up	up	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20241010	16.31	16.3653	16.22	16.2689	74107	16.1721	down	down	correct
NBHC.US	National Bank Holdings Corporation	20241010	40.49	40.84	40.27	40.78	116127	40.78	up	up	correct
NBR.US	Nabors Industries Ltd	20241010	74.39	77.99	72.6926	77.01	263463	77.01	up	up	correct
NBXG.US	Neuberger Berman Next Generation Connectivity Fund Inc	20241010	12.99	13.04	12.926	13.02	120100	12.9202	up	up	correct
NC.US	NACCO Industries Inc	20241010	26.6	27.055	26.4	26.85	6988	26.85	up	up	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20241010	9.13	9.13	9.09	9.11	30693	9.0811	down	down	correct
NCLH.US	Norwegian Cruise Line Holdings Ltd	20241010	22.94	23.37	22.8	23.02	16265570	23.02	up	up	correct
NCV.US	PA	20241010	23.07	23.07	23.07	23.07	649	23.07
NCZ.US	PA	20241010	21.75	21.86	21.68	21.85	2678	21.85	up	up	correct
NDMO.US	Nuveen Dynamic Municipal Opportunities Fund	20241010	11.23	11.23	11.11	11.18	109100	11.1181	down	up	incorrect
NDP.US	Tortoise Energy Independence Fund Inc	20241010	40.34	40.55	40.34	40.38	1500	40.38	up	up	correct
NE.US	Noble Corporation	20241010	35.77	36.165	35.13	35.64	1742018	35.64	down	down	correct
NEA.US	Nuveen AMT	20241010	11.92	11.93	11.87	11.88	832103	11.8072	down	down	correct
NEM.US	Newmont Corporation	20241010	52.99	53.55	52.58	53.4	6426850	53.4	up	up	correct
NEP.US	NextEra Energy Partners LP	20241010	24.92	25.0799	24.69	24.79	1151693	24.79	down	down	correct
NET.US	Cloudflare Inc	20241010	84.58	93.69	84.4801	92.46	8239476	92.46	up	up	correct
NEU.US	NewMarket Corporation	20241010	520.2	528	520.2	523.65	17510	523.65	up	up	correct
NEXA.US	Nexa Resources S.A	20241010	7.26	7.5	7.26	7.48	9034	7.48	up	down	incorrect
NFG.US	National Fuel Gas Company	20241010	59.31	59.88	59.31	59.86	429063	59.86	up	up	correct
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20241010	12.85	12.85	12.76	12.79	127500	12.79	down	down	correct
NGG.US	National Grid plc	20241010	65.91	66.08	65.68	65.68	257273	65.68	down	down	correct
NGL.US	PC	20241010	23	23.25	23	23.2111	3954	23.2111	up	up	correct
NGS.US	Natural Gas Services Group Inc	20241010	20.36	20.48	20.12	20.21	11722	20.21	down	down	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20241010	26.07	26.39	25.63	25.95	53870	25.95	down	down	correct
NGVT.US	Ingevity Corporation	20241010	33.65	34.25	33.4	33.8	206720	33.8	up	up	correct
NHI.US	National Health Investors Inc	20241010	81.38	81.93	78.39	78.64	406930	78.64	down	down	correct
NIE.US	AllianzGI Equity & Convertible Income Fund	20241010	23.4	23.41	23.22	23.26	40052	23.26	down	down	correct
NIM.US	Nuveen Select Maturities Municipal Fund	20241010	9.3	9.34	9.3	9.31	2952	9.282	up	down	incorrect
NINE.US	Nine Energy Service Inc	20241010	1.2	1.23	1.16	1.21	332847	1.21	up	up	correct
NIO.US	NIO Inc	20241010	6.23	6.35	6.1301	6.22	47902281	6.22	down	down	correct
NJR.US	New Jersey Resources Corporation	20241010	45.33	45.43	45	45.22	349206	45.22	down	down	correct
NKE.US	NIKE Inc	20241010	83.4	83.45	82.03	82.1	8370188	82.1	down	down	correct
NKX.US	Nuveen California AMT	20241010	13.49	13.5	13.43	13.48	52144	13.4043	down	down	correct
NL.US	NL Industries Inc	20241010	7.8	7.92	7.69	7.88	14838	7.88	up	up	correct
NLY.US	PI	20241010	25.5	25.52	25.5	25.51	15091	25.51	up	up	correct
NMAI.US	Nuveen Multi	20241010	12.97	12.97	12.86	12.88	60000	12.88	down	down	correct
NMCO.US	Nuveen Municipal Credit Opportunities Fund	20241010	11.69	11.73	11.632	11.651	130000	11.5824	down	down	correct
NMG.US	Nouveau Monde Graphite Inc	20241010	1.56	1.5783	1.51	1.55	31643	1.55	down	up	incorrect
NMI.US	Nuveen Municipal Income Fund Inc	20241010	10	10.0375	9.98	10.03	15770	9.9919	up	up	correct
NMM.US	Navios Maritime Partners L.P	20241010	61.86	62.38	60.89	61.53	88717	61.53	down	down	correct
NMR.US	Nomura Holdings Inc	20241010	5.27	5.34	5.265	5.34	433762	5.34	up	up	correct
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20241010	12.88	12.8939	12.85	12.89	5646	12.8166	up	up	correct
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20241010	11.655	11.72	11.63	11.64	17392	11.569	down	down	correct
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20241010	11.6	11.6486	11.54	11.55	215074	11.4846	down	down	correct
NNI.US	Nelnet Inc	20241010	111.31	111.63	110.82	111.3	27013	111.3	down	up	incorrect
NNN.US	National Retail Properties Inc	20241010	47.59	47.855	47.03	47.26	896709	47.26	down	down	correct
NOV.US	NOV Inc	20241010	16	16.33	15.89	16.18	4614488	16.18	up	up	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20241010	8.53	8.55	8.51	8.51	31617	8.48	down	up	incorrect
NOA.US	North American Construction Group Ltd	20241010	18.535	18.98	18.53	18.78	34907	18.78	up	down	incorrect
NOAH.US	Noah Holdings Limited	20241010	13.36	13.53	13.18	13.27	177761	13.27	down	up	incorrect
NOC.US	Northrop Grumman Corporation	20241010	532.21	532.21	525.88	527.09	372883	527.09	down	down	correct
NOK.US	Nokia Corporation	20241010	4.46	4.46	4.39	4.41	7057782	4.3801	down	down	correct
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20241010	10.89	10.9677	10.89	10.9677	4835	10.9002	up	down	incorrect
NOMD.US	Nomad Foods Limited	20241010	17.71	17.7781	17.535	17.68	296491	17.68	down	down	correct
NOVA.US	Sunnova Energy International Inc	20241010	7.44	7.55	6.444	6.5	11158000	6.5	down	down	correct
NOW.US	ServiceNow Inc	20241010	933.21	949	932.93	944.63	1110467	944.63	up	up	correct
NPCT.US	Nuveen Core Plus Impact Fund	20241010	11.74	11.75	11.61	11.65	90000	11.5317	down	down	correct
NPK.US	National Presto Industries Inc	20241010	70.54	70.684	69.83	69.91	25324	69.91	down	down	correct
NPO.US	EnPro Industries Inc	20241010	159.18	159.2	156.495	158	68148	158	down	down	correct
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20241010	12.995	13.04	12.99	13.04	11137	12.968	up	up	correct
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20241010	12.54	12.54	12.47	12.48	44239	12.4018	down	down	correct
NR.US	Newpark Resources Inc	20241010	7.05	7.11	6.955	7.05	364828	7.05
NREF.US	PA	20241010	24.4811	24.64	24.4811	24.5	1091	23.9631	up	up	correct
NRG.US	NRG Energy Inc	20241010	87.82	88.79	87.5	87.6	1831832	87.6	down	down	correct
NRK.US	Nuveen New York AMT	20241010	11.11	11.13	11.08	11.1	106754	11.0311	down	down	correct
NRP.US	Natural Resource Partners L.P	20241010	100.64	100.64	98.54	99.57	20335	99.57	down	down	correct
NRT.US	North European Oil Royalty Trust	20241010	5.2	5.32	5.1501	5.254	23749	5.254	up	up	correct
NRUC.US	National Rural Utilities Cooperative Finance Corp	20241010	25.17	25.3	25.07	25.23	6700	25.23	up	up	correct
NSA.US	PA	20241010	24.65	24.72	23.12	23.55	176115	23.55	down	up	incorrect
NSC.US	Norfolk Southern Corporation	20241010	244.94	246.16	243.49	245.91	1235171	245.91	up	up	correct
NSP.US	Insperity Inc	20241010	85.89	86.72	85.545	86.04	174438	86.04	up	up	correct
NTB.US	The Bank of N.T. Butterfield & Son Limited	20241010	36.28	36.77	36.28	36.6	108145	36.6	up	up	correct
NTG.US	Tortoise Midstream Energy Fund Inc	20241010	50.13	50.13	49.78	49.83	6400	49.83	down	down	correct
NTR.US	Nutrien Ltd	20241010	48.72	49.11	48.11	49.03	1963949	49.03	up	up	correct
NTST.US	NETSTREIT Corp	20241010	15.37	15.532	15.245	15.44	562265	15.44	up	up	correct
NTZ.US	Natuzzi S.p.A	20241010	4.35	4.35	4.35	4.35	1	4.35
NUE.US	Nucor Corporation	20241010	150.85	152.745	150.39	150.9	1056083	150.9	up	up	correct
NUS.US	Nu Skin Enterprises Inc	20241010	6.02	6.26	5.99	6.26	1158947	6.26	up	up	correct
NUV.US	Nuveen Municipal Value Fund Inc	20241010	9.12	9.13	9.1	9.11	479714	9.079	down	down	correct
NUW.US	Nuveen AMT	20241010	14.27	14.2955	14.24	14.26	14271	14.2136	down	down	correct
NVG.US	Nuveen AMT	20241010	13.3	13.37	13.28	13.35	473662	13.2712	up	down	incorrect
NVGS.US	Navigator Holdings Ltd	20241010	16.23	16.27	16.13	16.2	66000	16.2	down	down	correct
NVR.US	NVR Inc	20241010	9541.8896	9606.2695	9482.3096	9485.5498	11900	9485.5498	down	down	correct
NVRO.US	Nevro Corp	20241010	4.6	4.68	4.52	4.61	266499	4.61	up	up	correct
NVS.US	Novartis AG	20241010	115.64	115.71	114.58	114.81	762718	114.81	down	down	correct
NVST.US	Envista Holdings Corporation	20241010	17.97	18.16	17.79	17.92	1528852	17.92	down	down	correct
NVT.US	nVent Electric plc	20241010	71.3	72.18	70.285	72.07	1586635	71.8901	up	down	incorrect
NWG.US	NatWest Group plc	20241010	9.35	9.37	9.25	9.31	2367780	9.31	down	down	correct
NWN.US	Northwest Natural Holding Company	20241010	39.16	39.77	38.72	39	217413	39	down	down	correct
NX.US	Quanex Building Products Corporation	20241010	27.66	27.91	27.24	27.71	369216	27.71	up	up	correct
NXC.US	Nuveen California Select Tax	20241010	14.05	14.05	13.9505	13.955	7144	13.9094	down	down	correct
NXDT.US	P	20241010	15.5	15.5	14.9644	15.3	6024	15.3	down	down	correct
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20241010	12.87	12.98	12.83	12.97	74362	12.8919	up	up	correct
NXN.US	Nuveen New York Select Tax	20241010	12.0682	12.1502	12.0682	12.1502	5239	12.108	up	up	correct
NXRT.US	NexPoint Residential Trust Inc	20241010	41.96	42.41	41.44	42.12	147310	42.12	up	up	correct
NXP.US	Nuveen Select Tax	20241010	15	15	14.89	14.95	20100	14.8979	down	down	correct
NXU.US	Novus Capital Corporation II	20241010	0.252	0.252	0.24	0.242	76400	0.242	down	down	correct
NYC.US	New York City REIT Inc	20241010	8.77	9.1	8.5501	8.5501	1865	8.5501	down	down	correct
NYCB.US	PU	20241010	40.1	40.1	38.08	38.83	56044	38.83	down	down	correct
NYT.US	The New York Times Company	20241010	55.3	55.86	54.96	55.1	522949	55.1	down	down	correct
NZF.US	Nuveen Municipal Credit Income Fund	20241010	12.89	12.91	12.86	12.88	639697	12.8009	down	down	correct
O.US	Realty Income Corporation	20241010	61.8	62.27	61.17	61.47	3184800	61.47	down	down	correct
OAK.US	PB	20241010	23.15	23.2347	22.92	23.0501	8388	23.0501	down	down	correct
OC.US	Owens Corning	20241010	172.9	178.63	172.28	175.93	716388	175.3668	up	down	incorrect
OCFT.US	OneConnect Financial Technology Co. Ltd	20241010	3.13	3.31	2.71	2.71	96279	2.71	down	down	correct
ODC.US	Oil	20241010	65.09	68.0235	65	66.93	29774	66.93	up	up	correct
OEC.US	Orion Engineered Carbons S.A	20241010	16.6	16.875	16.53	16.86	232844	16.86	up	up	correct
OFG.US	OFG Bancorp	20241010	42.25	42.76	42.05	42.75	160786	42.75	up	down	incorrect
OGE.US	OGE Energy Corp	20241010	39.98	40.16	39.57	39.65	974556	39.65	down	down	correct
OGN.US	Organon & Co	20241010	18.03	18.08	17.72	17.98	2095629	17.98	down	down	correct
OGS.US	ONE Gas Inc	20241010	71.18	71.61	70.7	70.8	236503	70.8	down	up	incorrect
OHI.US	Omega Healthcare Investors Inc	20241010	39.74	39.74	39.23	39.57	1104979	39.57	down	down	correct
OI.US	O	20241010	12.86	13.325	12.83	13.14	1447170	13.14	up	down	incorrect
OIA.US	Invesco Municipal Income Opportunities Trust	20241010	6.93	6.94	6.862	6.91	96268	6.8812	down	down	correct
OII.US	Oceaneering International Inc	20241010	25.55	25.82	25.12	25.8	692509	25.8	up	up	correct
OIS.US	Oil States International Inc	20241010	4.83	4.905	4.75	4.85	429299	4.85	up	up	correct
OKE.US	ONEOK Inc	20241010	95.05	95.5	94.29	94.69	1372816	94.69	down	down	correct
OLN.US	Olin Corporation	20241010	46.63	47.46	46.26	47.12	1408969	47.12	up	up	correct
OLO.US	Olo Inc	20241010	4.59	4.67	4.56	4.66	369686	4.66	up	down	incorrect
OLP.US	One Liberty Properties Inc	20241010	26.76	26.8318	26.54	26.68	36788	26.68	down	down	correct
OMC.US	Omnicom Group Inc	20241010	102.5	102.685	101.4935	101.72	884386	101.72	down	down	correct
OMF.US	OneMain Holdings Inc	20241010	45.52	46.18	45.35	45.63	711902	45.63	up	down	incorrect
OMI.US	Owens & Minor Inc	20241010	13.37	13.565	13.2	13.46	796456	13.46	up	up	correct
ONON.US	On Holding AG	20241010	50.38	50.55	49.71	49.95	2953650	49.95	down	down	correct
ONTF.US	ON24 Inc	20241010	5.98	6.06	5.96	6	109793	6	up	up	correct
ONTO.US	Onto Innovation Inc	20241010	206.87	208.5	204.76	208.38	357454	208.38	up	down	incorrect
OOMA.US	Ooma Inc	20241010	11.32	11.49	11.27	11.4	54344	11.4	up	up	correct
OPY.US	Oppenheimer Holdings Inc	20241010	48.09	48.26	47.39	47.59	15781	47.59	down	down	correct
OR.US	Osisko Gold Royalties Ltd	20241010	18.86	19.08	18.61	19.05	465351	19.05	up	up	correct
ORA.US	Ormat Technologies Inc	20241010	75.54	75.63	74.55	75.06	418649	75.06	down	down	correct
ORAN.US	Orange S.A	20241010	11.15	11.155	11.045	11.06	299334	11.06	down	down	correct
ORC.US	Orchid Island Capital Inc	20241010	7.82	7.86	7.78	7.86	1244266	7.86	up	up	correct
ORCL.US	Oracle Corporation	20241010	177.65	178.3	174.1801	175.41	7115887	175.41	down	down	correct
ORI.US	Old Republic International Corporation	20241010	35.34	35.465	35.03	35.23	878098	35.23	down	up	incorrect
ORN.US	Orion Group Holdings Inc	20241010	6.06	6.17	5.63	5.63	304092	5.63	down	down	correct
OSCR.US	Oscar Health Inc	20241010	18.02	18.17	17.28	17.34	3611565	17.34	down	down	correct
OSK.US	Oshkosh Corporation	20241010	98.66	99.82	98.24	99.67	335199	99.67	up	up	correct
OUT.US	Outfront Media Inc. (REIT)	20241010	18.17	18.47	18.005	18.02	2426862	18.02	down	down	correct
OVV.US	Ovintiv Inc	20241010	42.22	42.945	41.96	42.78	1600071	42.78	up	up	correct
OXM.US	Oxford Industries Inc	20241010	74.55	74.89	73.44	74.35	380792	73.7247	down	down	correct
OXY.US	Occidental Petroleum Corporation	20241010	54.34	54.87	53.83	54.57	7234168	54.57	up	up	correct
OZ.US	Belpointe PREP LLC Unit	20241010	64.23	64.23	63.555	63.555	400	63.555	down	down	correct
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20241010	173.38	178.15	172.5	176.39	96737	176.39	up	up	correct
PACK.US	Ranpak Holdings Corp	20241010	5.9	6	5.83	5.99	191226	5.99	up	up	correct
PAG.US	Penske Automotive Group Inc	20241010	152.1	153.24	151.69	153.01	109639	153.01	up	up	correct
PAGS.US	PagSeguro Digital Ltd	20241010	8.01	8.27	7.995	8.15	17711711	8.15	up	up	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20241010	12.87	12.95	12.81	12.94	17181	12.8867	up	up	correct
PAM.US	Pampa Energía S.A	20241010	63.31	64.6999	62.37	63.67	111232	63.67	up	up	correct
PAR.US	PAR Technology Corporation	20241010	55.1	56.66	55	56.3	568655	56.3	up	up	correct
PARR.US	Par Pacific Holdings Inc	20241010	17.86	18.07	17.68	17.86	1010873	17.86
PATH.US	UiPath Inc	20241010	12.2	12.63	12.1	12.56	6667506	12.56	up	down	incorrect
PAY.US	Paymentus Holdings Inc	20241010	21.31	21.3299	20.9	21.15	65569	21.15	down	up	incorrect
PAYC.US	Paycom Software Inc	20241010	162.93	164.12	160.77	163.98	536253	163.98	up	up	correct
PB.US	Prosperity Bancshares Inc	20241010	71.27	71.58	70.435	70.86	385296	70.86	down	down	correct
PBA.US	Pembina Pipeline Corporation	20241010	42.37	42.5	42.175	42.36	493679	42.36	down	down	correct
PCM.US	PCM Fund Inc	20241010	8.04	8.08	8.0381	8.07	39422	7.99	up	up	correct
PBF.US	PBF Energy Inc	20241010	32.41	33.23	31.94	33.2	1277445	33.2	up	up	correct
PBH.US	Prestige Consumer Healthcare Inc	20241010	67.79	68.42	67.31	68.41	211126	68.41	up	up	correct
PBI.US	PB	20241010	20.69	20.88	20.36	20.86	12038	20.86	up	up	correct
PBR.US	A	20241010	13.43	13.53	13.41	13.5	4257000	13.5	up	down	incorrect
PBT.US	Permian Basin Royalty Trust	20241010	11.31	11.5	11.12	11.38	275598	11.38	up	down	incorrect
PCF.US	High Income Securities Fund	20241010	6.82	6.82	6.77	6.79	64600	6.7283	down	down	correct
PCG.US	PG&E Corporation	20241010	19.61	19.775	19.45	19.55	7049704	19.55	down	down	correct
PCK.US	PIMCO California Municipal Income Fund II	20241010	6.18	6.18	6.16	6.175	66094	6.153	down	up	incorrect
PCN.US	PIMCO Corporate & Income Strategy Fund	20241010	14.15	14.17	14.12	14.17	235735	14.0575	up	up	correct
PCOR.US	Procore Technologies Inc	20241010	59.39	60.93	59.085	60.82	2291257	60.82	up	up	correct
PCQ.US	PIMCO California Municipal Income Fund	20241010	10.02	10.03	9.99	10	23913	9.964	down	down	correct
PD.US	PagerDuty Inc	20241010	17.74	18.2	17.6399	18.12	901413	18.12	up	up	correct
PDI.US	PIMCO Dynamic Income Fund	20241010	20.83	20.9	20.77	20.84	3009201	20.6195	up	up	correct
PDM.US	Piedmont Office Realty Trust Inc	20241010	9.79	9.93	9.75	9.83	334668	9.83	up	up	correct
PDO.US	Pimco Dynamic Income Opportunities Fund	20241010	14.24	14.24	14.02	14.11	738319	13.9821	down	down	correct
PDS.US	Precision Drilling Corporation	20241010	62.54	63.37	61.9851	62.77	55388	62.77	up	up	correct
PDT.US	John Hancock Premium Dividend Fund	20241010	13.47	13.525	13.32	13.39	95818	13.3075	down	down	correct
PEB.US	PG	20241010	22.9399	22.9399	22.89	22.89	328	22.89	down	up	incorrect
PEG.US	Public Service Enterprise Group Incorporated	20241010	90.21	90.75	88.5997	88.7	2488559	88.7	down	down	correct
PEN.US	Penumbra Inc	20241010	197.22	197.22	192.54	192.58	295550	192.58	down	down	correct
PEO.US	Adams Natural Resources Fund Inc	20241010	24.07	24.29	24	24.26	21400	24.26	up	up	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20241010	11.94	12	11.89	11.99	14229	11.9299	up	down	incorrect
PFE.US	Pfizer Inc	20241010	29.89	30.08	29.28	29.34	34347727	29.34	down	up	incorrect
PFGC.US	Performance Food Group Company	20241010	80.23	80.47	79.27	79.92	748720	79.92	down	down	correct
PFH.US	CABCO Trust for JC Penney Debentures	20241010	20.67	20.723	20.546	20.64	10500	20.64	down	down	correct
PFL.US	PIMCO Income Strategy Fund	20241010	8.76	8.81	8.73	8.73	242780	8.6486	down	down	correct
PFN.US	PIMCO Income Strategy Fund II	20241010	7.73	7.765	7.71	7.71	350273	7.6382	down	up	incorrect
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20241010	9.37	9.42	9.37	9.37	35402	9.3211
PFS.US	Provident Financial Services Inc	20241010	17.9	18.14	17.82	18.09	518561	18.09	up	up	correct
PFSI.US	PennyMac Financial Services Inc	20241010	105.36	106.37	104.99	106.18	275750	106.18	up	up	correct
PG.US	The Procter & Gamble Company	20241010	168.8	169.79	168.37	168.95	6932300	167.963	up	up	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20241010	8.39	8.39	8.34	8.36	41330	8.291	down	down	correct
PGR.US	The Progressive Corporation	20241010	254.77	255.8792	251.03	251.78	1731458	251.78	down	down	correct
PGRE.US	Paramount Group Inc	20241010	4.88	4.95	4.85	4.94	630829	4.94	up	up	correct
PGZ.US	Principal Real Estate Income Fund	20241010	10.9	10.92	10.8699	10.89	17212	10.7865	down	down	correct
PH.US	Parker	20241010	630.42	632.74	626.59	631.52	320970	631.52	up	up	correct
PHD.US	Pioneer Floating Rate Fund Inc	20241010	9.93	9.945	9.9	9.92	72785	9.8277	down	down	correct
PHG.US	Koninklijke Philips N.V	20241010	32.14	32.14	31.745	31.83	406135	31.83	down	up	incorrect
PHI.US	PLDT Inc	20241010	26.96	26.96	26.43	26.66	30308	26.66	down	down	correct
PHK.US	PIMCO High Income Fund	20241010	5.14	5.16	5.12	5.14	608253	5.092
PHM.US	PulteGroup Inc	20241010	137.88	139.95	137.48	138.66	966200	138.66	up	up	correct
PHR.US	Phreesia Inc	20241010	20.56	20.94	20.37	20.49	286377	20.49	down	down	correct
PHT.US	Pioneer High Income Fund Inc	20241010	8.03	8.04	8	8.03	45733	7.9743
PHX.US	PHX Minerals Inc	20241010	3.47	3.47	3.445	3.47	17349	3.47
PII.US	Polaris Inc	20241010	79.06	80.875	78.665	80.31	425451	80.31	up	up	correct
PIM.US	Putnam Master Intermediate Income Trust	20241010	3.38	3.38	3.36	3.37	50079	3.3476	down	down	correct
PINE.US	Alpine Income Property Trust Inc	20241010	17.27	17.38	17.12	17.35	67245	17.35	up	down	incorrect
PINS.US	Pinterest Inc	20241010	33.58	33.84	33.33	33.74	6629235	33.74	up	up	correct
PIPR.US	Piper Sandler Companies	20241010	284.55	284.705	280.25	283.16	100387	283.16	down	down	correct
PJT.US	PJT Partners Inc	20241010	139.48	141.53	138.71	139.65	244770	139.65	up	down	incorrect
PK.US	Park Hotels & Resorts Inc	20241010	14.16	14.29	14.1	14.29	1926951	14.29	up	up	correct
PKE.US	Park Aerospace Corp	20241010	13.31	13.36	13.15	13.17	53728	13.17	down	down	correct
PKG.US	Packaging Corporation of America	20241010	215.94	216.64	214.33	216.26	297673	216.26	up	down	incorrect
PKX.US	POSCO	20241010	68.13	68.16	67.62	68.09	390507	68.09	down	down	correct
PLD.US	Prologis Inc	20241010	118.06	119.14	117.465	118.28	2767078	118.28	up	up	correct
PLNT.US	Planet Fitness Inc	20241010	79.89	80.54	79.37	80.44	792813	80.44	up	up	correct
PLOW.US	Douglas Dynamics Inc	20241010	26	26.165	25.7	26	126808	26
PLTR.US	Palantir Technologies Inc	20241010	42.92	43.878	42.41	43.52	62516300	43.52	up	down	incorrect
PLYM.US	Plymouth Industrial REIT Inc	20241010	21.21	21.235	20.695	20.89	397004	20.89	down	down	correct
PM.US	Philip Morris International Inc	20241010	120.62	121.58	119.125	119.39	3606720	119.39	down	down	correct
PMF.US	PIMCO Municipal Income Fund	20241010	10.06	10.07	10.01	10.04	62271	9.998	down	down	correct
PML.US	PIMCO Municipal Income Fund II	20241010	9.28	9.29	9.2	9.22	224428	9.1805	down	up	incorrect
PMM.US	Putnam Managed Municipal Income Trust	20241010	6.49	6.49	6.45	6.475	83482	6.4505	down	down	correct
PMO.US	Putnam Municipal Opportunities Trust	20241010	10.76	10.78	10.69	10.73	67020	10.6943	down	up	incorrect
PMT.US	PB	20241010	24.74	24.8	24.74	24.8	4534	24.8	up	up	correct
PMX.US	PIMCO Municipal Income Fund III	20241010	8.28	8.3	8.24	8.26	54540	8.227	down	down	correct
PNC.US	The PNC Financial Services Group Inc	20241010	182.68	184.425	182.23	183.37	1453912	181.8446	up	up	correct
PNF.US	PIMCO New York Municipal Income Fund	20241010	8.23	8.2442	8.181	8.2442	17329	8.2107	up	down	incorrect
PNI.US	PIMCO New York Municipal Income Fund II	20241010	7.68	7.7065	7.66	7.68	72797	7.6505
PNR.US	Pentair plc	20241010	96.37	96.68	95.72	96.24	2608110	96.0171	down	down	correct
PNW.US	Pinnacle West Capital Corporation	20241010	86.44	86.69	85.325	85.52	660297	85.52	down	down	correct
POR.US	Portland General Electric Company	20241010	46.08	46.435	45.745	45.96	710084	45.96	down	down	correct
POST.US	Post Holdings Inc	20241010	113.42	114.04	112.61	113.11	219209	113.11	down	down	correct
PPG.US	PPG Industries Inc	20241010	127.12	127.53	126.37	127.35	1857658	127.35	up	up	correct
PPL.US	PPL Corporation	20241010	31.94	32	31.42	31.47	6519304	31.47	down	down	correct
PPT.US	Putnam Premier Income Trust	20241010	3.67	3.715	3.66	3.705	193630	3.6786	up	up	correct
PRA.US	ProAssurance Corporation	20241010	14.54	14.57	14.32	14.44	222856	14.44	down	down	correct
PRG.US	PROG Holdings Inc	20241010	47.69	47.69	46.8	47.15	257700	47.15	down	down	correct
PRGO.US	Perrigo Company plc	20241010	24.42	24.425	23.8943	24.25	1726778	24.25	down	up	incorrect
PRI.US	Primerica Inc	20241010	279.39	279.89	273.89	274.99	138612	274.99	down	down	correct
PRIF.US	PI	20241010	23.32	23.6	23.32	23.6	2009	23.6	up	up	correct
PRLB.US	Proto Labs Inc	20241010	27.96	28.01	27.665	27.93	161157	27.93	down	down	correct
PRMW.US	Primo Water Corporation	20241010	25.61	25.7	25.02	25.16	1888008	25.16	down	down	correct
PRO.US	PROS Holdings Inc	20241010	18.01	18.58	18.01	18.47	250563	18.47	up	up	correct
PRS.US	Prudential Financial Inc	20241010	25.18	25.28	25.1	25.28	16900	25.28	up	up	correct
PRT.US	PermRock Royalty Trust	20241010	3.97	3.97	3.9027	3.91	24583	3.91	down	down	correct
PRU.US	Prudential Financial Inc	20241010	122.9	123	121.07	121.7	1065157	121.7	down	down	correct
PSA.US	PN	20241010	18.74	18.74	18.65	18.7	8628	18.7	down	down	correct
PSEC.US	PA	20241010	19.75	19.9499	19.75	19.9	3064	19.5821	up	up	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20241010	21.31	21.31	21.2212	21.26	20257	21.1338	down	down	correct
PSFE.US	WT	20241010	0.0282	0.0349	0.0238	0.024	245847	0.024	down	down	correct
PSN.US	Parsons Corporation	20241010	106.69	107.04	104.17	105.08	838506	105.08	down	up	incorrect
PSO.US	Pearson plc	20241010	13.41	13.41	13.285	13.3	189883	13.3	down	down	correct
PSTG.US	Pure Storage Inc	20241010	52.59	53.27	52.165	53.09	1702711	53.09	up	up	correct
PSTL.US	Postal Realty Trust Inc	20241010	14.13	14.13	13.97	14.02	77095	14.02	down	down	correct
PSX.US	Phillips 66	20241010	135.42	137.08	134.21	136.42	1416645	136.42	up	down	incorrect
PTA.US	Cohen & Steers Tax	20241010	21.19	21.2	21.06	21.07	50600	20.9362	down	up	incorrect
PTY.US	PIMCO Corporate & Income Opportunity Fund	20241010	14.58	14.59	14.54	14.57	647525	14.4512	down	down	correct
PUMP.US	ProPetro Holding Corp	20241010	8.26	8.285	8.1	8.26	609512	8.26
PVH.US	PVH Corp	20241010	96.24	96.35	95.08	95.92	496203	95.92	down	down	correct
PVL.US	Permianville Royalty Trust	20241010	1.61	1.61	1.57	1.58	28282	1.58	down	down	correct
PWR.US	Quanta Services Inc	20241010	305.18	308	301.865	306.99	594558	306.99	up	up	correct
PYN.US	PIMCO New York Municipal Income Fund III	20241010	6.19	6.23	6.19	6.23	33954	6.2052	up	down	incorrect
PYT.US	PPLUS Trust Series GSC	20241010	23.13	23.13	23.13	23.13	1200	23.13
PZC.US	PIMCO California Municipal Income Fund III	20241010	7.5	7.55	7.48	7.52	29171	7.4905	up	up	correct
QD.US	Qudian Inc	20241010	2.04	2.13	2.035	2.1	577177	2.1	up	up	correct
QGEN.US	QIAGEN N.V	20241010	44.18	44.26	43.08	43.28	822481	43.28	down	down	correct
QSR.US	Restaurant Brands International Inc	20241010	70.34	70.34	68.9	70.22	1032764	70.22	down	down	correct
QTWO.US	Q2 Holdings Inc	20241010	79.19	80	77.83	79.44	435587	79.44	up	down	incorrect
QVCC.US	QVCC	20241010	13.69	13.89	13.557	13.66	14500	13.66	down	down	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20241010	14	14	13.65	13.71	9900	13.71	down	down	correct
R.US	Ryder System Inc	20241010	147.69	147.69	145.18	146.55	275261	146.55	down	down	correct
RA.US	Brookfield Real Assets Income Fund Inc	20241010	13.67	13.67	13.6	13.63	225063	13.512	down	down	correct
RACE.US	Ferrari N.V	20241010	454.64	455.3	451.24	453.27	214904	453.27	down	down	correct
RAMP.US	LiveRamp Holdings Inc	20241010	23.89	24.19	23.85	24.17	805615	24.17	up	up	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20241010	80.71	80.71	79.27	79.47	727775	79.47	down	down	correct
RBC.US	Regal Beloit Corporation	20241010	279.06	280.185	275.38	278.66	114893	278.66	down	down	correct
RBLX.US	Roblox Corporation	20241010	41.35	42.13	41.2096	41.4	6463105	41.4	up	up	correct
RBOT.US	WT	20241010	0.0495	0.0495	0.0495	0.0495	254	0.0495
RC.US	PE	20241010	19.14	19.14	19.04	19.0812	11049	19.0812	down	up	incorrect
RCB.US	Ready Capital Corporation	20241010	24.55	24.6	24.54	24.56	6316	24.1726	up	down	incorrect
RCFA.US	UN	20241010	11.38	11.38	11.38	11.38	0	11.38
RCI.US	Rogers Communications Inc	20241010	38.03	38.45	37.94	38.39	797835	38.39	up	up	correct
RCL.US	Royal Caribbean Group	20241010	191.12	195.12	191.11	193.59	1588568	193.59	up	up	correct
RCS.US	PIMCO Strategic Income Fund Inc	20241010	7.79	8.07	7.781	8.02	224368	7.969	up	up	correct
RCUS.US	Arcus Biosciences Inc	20241010	17.41	17.545	15.91	17.1	1155166	17.1	down	down	correct
RDN.US	Radian Group Inc	20241010	34.13	34.45	33.95	34.42	909000	34.42	up	up	correct
RDW.US	Redwire Corp	20241010	7.5	7.61	7.21	7.53	175585	7.53	up	down	incorrect
RDY.US	Dr. Reddy's Laboratories Limited	20241010	77.88	77.88	76.855	77.26	204394	77.26	down	down	correct
RELX.US	RELX PLC	20241010	46.52	46.605	46.265	46.36	979051	46.36	down	up	incorrect
RERE.US	AiHuiShou International Co. Ltd.	20241010	2.7	2.795	2.62	2.76	1335611	2.76	up	down	incorrect
RES.US	RPC Inc	20241010	6.96	7.13	6.85	7.06	1715900	7.06	up	up	correct
REVG.US	REV Group Inc	20241010	27.4	27.68	26.5	26.5	470401	26.5	down	down	correct
REX.US	REX American Resources Corporation	20241010	45.27	46.32	44.88	46.26	63461	46.26	up	up	correct
REXR.US	PC	20241010	23.89	23.9999	23.8541	23.8541	840	23.8541	down	down	correct
REZI.US	Resideo Technologies Inc	20241010	19.61	19.96	19.5	19.94	514255	19.94	up	up	correct
RF.US	PE	20241010	19.1	19.2199	19.0862	19.14	19075	19.14	up	up	correct
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20241010	12.89	12.94	12.8402	12.9	51381	12.8199	up	up	correct
RFL.US	Rafael Holdings Inc	20241010	2.15	2.29	2.15	2.27	162620	2.27	up	up	correct
RFM.US	RiverNorth Flexible Municipal Income Fund Inc	20241010	16.27	16.365	16.26	16.29	12600	16.1952	up	up	correct
RFMZ.US	RiverNorth Flexible Municipal Income Fund II Inc	20241010	14.61	14.625	14.52	14.55	100300	14.4635	down	down	correct
RGA.US	Reinsurance Group of America Incorporated	20241010	220.21	222.44	213.24	214.22	396100	214.22	down	down	correct
RGR.US	Sturm Ruger & Company Inc	20241010	41.14	41.33	40.77	41.14	147706	41.14
RGS.US	Regis Corporation	20241010	26.75	28	26.0302	27.31	46919	27.31	up	up	correct
RGT.US	Royce Global Value Trust Inc	20241010	11.55	11.59	11.5	11.59	2800	11.59	up	up	correct
RHI.US	Robert Half International Inc	20241010	67.36	67.37	66.19	66.67	1767958	66.67	down	down	correct
RHP.US	Ryman Hospitality Properties Inc	20241010	109.99	110.995	109.41	110.31	303576	110.31	up	down	incorrect
RIG.US	Transocean Ltd	20241010	4.323	4.37	4.22	4.25	15675350	4.25	down	down	correct
RIO.US	Rio Tinto Group	20241010	66.33	66.9	65.96	66.84	3352303	66.84	up	up	correct
RIV.US	RiverNorth Opportunities Fund Inc	20241010	12.8	12.8899	12.8	12.83	33774	12.7008	up	up	correct
RJF.US	Raymond James Financial Inc	20241010	127.9	128.29	126.09	126.74	2036417	126.74	down	up	incorrect
RKT.US	Rocket Companies Inc	20241010	17.14	17.8	17.07	17.54	3255710	17.54	up	up	correct
RL.US	Ralph Lauren Corporation	20241010	195.8	199.3	194.975	199.12	545712	199.12	up	up	correct
RLI.US	RLI Corp	20241010	157.27	157.59	155.765	156.98	147952	156.98	down	down	correct
RLJ.US	PA	20241010	25.75	25.78	25.65	25.6799	20426	25.6799	down	down	correct
RLX.US	RLX Technology Inc	20241010	1.76	1.78	1.73	1.74	3343724	1.74	down	down	correct
RM.US	Regional Management Corp	20241010	29.36	30.01	29.36	29.89	8368	29.89	up	up	correct
RMD.US	ResMed Inc	20241010	233.79	238.45	233.79	237.93	766093	237.93	up	up	correct
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20241010	16.36	16.45	16.325	16.325	10437	16.2289	down	down	correct
RMM.US	Rivernorth Managed Duration Municipal Income Fund Inc	20241010	15.9	15.986	15.76	15.9	79900	15.8087
RMPL.US	P	20241010	25.22	25.22	25.22	25.22	420	25.22
RMT.US	Royce Micro	20241010	9.46	9.48	9.4	9.44	65200	9.44	down	down	correct
RNG.US	RingCentral Inc	20241010	29.94	31.85	29.94	31.35	2313263	31.35	up	up	correct
RNGR.US	Ranger Energy Services Inc	20241010	12.06	12.3699	11.97	12.28	42005	12.28	up	up	correct
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20241010	23.3	23.485	23.29	23.31	90774	23.1739	up	up	correct
RNR.US	PG	20241010	18.33	18.35	18.16	18.23	17626	18.23	down	down	correct
ROG.US	Rogers Corporation	20241010	100.68	102.49	99.68	102.46	103201	102.46	up	up	correct
ROK.US	Rockwell Automation Inc	20241010	267.02	269.6	265.74	268.15	440395	268.15	up	down	incorrect
ROL.US	Rollins Inc	20241010	49.76	49.91	49.21	49.25	979109	49.25	down	down	correct
ROP.US	Roper Technologies Inc	20241010	544.72	545.33	539.27	539.45	577098	539.45	down	down	correct
RPM.US	RPM International Inc	20241010	130.08	131.7	129.93	131.19	491761	130.689	up	up	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20241010	13.66	13.73	13.59	13.6	304575	13.5204	down	down	correct
RRC.US	Range Resources Corporation	20241010	30.94	31.34	30.64	31.18	1752000	31.18	up	up	correct
RRX.US	Regal Beloit Corporation	20241010	165.7	165.84	162.68	163.96	319453	163.96	down	down	correct
RS.US	Reliance Steel & Aluminum Co	20241010	284.55	287	283.91	286.42	274871	286.42	up	down	incorrect
RSF.US	RiverNorth Specialty Finance Corp	20241010	15.5	15.56	15.5	15.56	10200	15.4197	up	up	correct
RSG.US	Republic Services Inc	20241010	205.06	205.39	202.97	203.08	553955	203.08	down	down	correct
RSI.US	Rush Street Interactive Inc	20241010	10.92	10.99	10.77	10.94	1566647	10.94	up	up	correct
RSKD.US	Riskified Ltd.	20241010	4.42	4.57	4.415	4.51	301232	4.51	up	up	correct
RTX.US	Raytheon Technologies Corporation	20241010	123.63	124.07	122.41	122.94	2785344	122.94	down	down	correct
RVLV.US	Revolve Group Inc	20241010	24.11	24.91	23.9725	24.89	603912	24.89	up	up	correct
RVT.US	Royce Value Trust Inc	20241010	15.48	15.56	15.36	15.54	164600	15.54	up	up	correct
RWT.US	Redwood Trust Inc	20241010	7.54	7.54	7.39	7.4	1237550	7.4	down	down	correct
RYAM.US	Rayonier Advanced Materials Inc	20241010	8.53	8.7	8.37	8.7	344400	8.7	up	up	correct
RYAN.US	RYAN SPECIALTY GROUP HOLDINGS INC.	20241010	72.77	72.89	70.21	70.42	734800	70.42	down	down	correct
RYI.US	Ryerson Holding Corporation	20241010	20.92	21.19	20.745	21.09	266426	21.09	up	up	correct
RYN.US	Rayonier Inc	20241010	31.52	31.5385	31.23	31.34	418433	31.34	down	up	incorrect
S.US	SentinelOne Inc.	20241010	24.55	25.86	24.46	25.85	3896872	25.85	up	up	correct
SA.US	Seabridge Gold Inc	20241010	16.85	17.2899	16.85	17.23	318760	17.23	up	up	correct
SACH.US	PA	20241010	21.8699	21.8699	21.32	21.51	12096	21.51	down	up	incorrect
SAFE.US	Safehold Inc	20241010	24.37	24.685	24.21	24.53	339259	24.53	up	up	correct
SAH.US	Sonic Automotive Inc	20241010	53.33	54.115	52.585	53.62	190079	53.62	up	down	incorrect
SAIC.US	Science Applications International Corporation	20241010	143.19	143.5	141.75	142.74	236050	142.37	down	down	correct
SAM.US	The Boston Beer Company Inc	20241010	270.42	277.98	269.5	277.96	121468	277.96	up	up	correct
SAN.US	Banco Santander S.A	20241010	5	5	4.942	4.97	1568876	4.97	down	up	incorrect
SAND.US	Sandstorm Gold Ltd	20241010	5.71	5.84	5.66	5.83	2224948	5.8156	up	up	correct
SAP.US	SAP SE	20241010	224.89	225.4999	223.7	224.77	685919	224.77	down	down	correct
SAR.US	Saratoga Investment Corp	20241010	24.26	24.44	23.5	23.94	109285	23.94	down	down	correct
SAVE.US	Spirit Airlines Inc	20241010	1.73	1.8	1.68	1.71	4398888	1.71	down	down	correct
SB.US	PD	20241010	26.0337	26.0337	26.0337	26.0337	824	25.5288
SBBA.US	SBBA	20241010	25.21	25.22	25.17	25.17	6400	25.17	down	down	correct
SBH.US	Sally Beauty Holdings Inc	20241010	12.77	12.77	12.36	12.52	994635	12.52	down	up	incorrect
SBI.US	Western Asset Intermediate Muni Fund Inc	20241010	8.22	8.23	8.19	8.225	162119	8.1825	up	up	correct
SBR.US	Sabine Royalty Trust	20241010	62.22	62.8	62	62.64	19642	62.2093	up	up	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20241010	15.88	15.95	15.805	15.9	1153663	15.9	up	up	correct
SBSW.US	Sibanye Stillwater Limited	20241010	4.04	4.17	3.91	4.09	12889040	4.09	up	up	correct
SCCO.US	Southern Copper Corporation	20241010	114.63	116.9799	114.12	116.38	941749	116.38	up	down	incorrect
SCD.US	LMP Capital and Income Fund Inc	20241010	17.47	17.5299	17.16	17.28	44773	17.1672	down	down	correct
SCE.US	PL	20241010	20.46	20.56	20.3301	20.5385	6221	20.5385	up	up	correct
SCHW.US	PJ	20241010	21.95	22.09	21.87	21.87	42732	21.87	down	down	correct
SCI.US	Service Corporation International	20241010	73.59	75.14	73.06	74.71	1512349	74.71	up	up	correct
SCL.US	Stepan Company	20241010	73.56	74.2	73.1036	73.71	118986	73.71	up	up	correct
SCM.US	Stellus Capital Investment Corporation	20241010	13.95	13.99	13.88	13.96	99916	13.96	up	up	correct
SCS.US	Steelcase Inc	20241010	12.91	12.91	12.49	12.6	573042	12.6	down	down	correct
SD.US	SandRidge Energy Inc	20241010	12.41	12.4495	12.28	12.37	288899	12.37	down	up	incorrect
SDHY.US	PGIM Short Duration High Yield Opportunities Fund	20241010	16.67	16.715	16.57	16.64	143000	16.64	down	down	correct
SDRL.US	Seadrill Limited	20241010	37.85	38.3	37.46	37.94	1256819	37.94	up	down	incorrect
SE.US	Sea Limited	20241010	96.21	96.87	95.42	95.85	1676788	95.85	down	down	correct
SEDA.US	UN	20241010	11.21	11.21	11.21	11.21	335	11.21
SEE.US	Sealed Air Corporation	20241010	34.38	34.6	34.01	34.48	1133380	34.48	up	up	correct
SEM.US	Select Medical Holdings Corporation	20241010	33.08	33.41	33.02	33.14	514401	33.14	up	up	correct
SEMR.US	SEMrush Holdings Inc	20241010	13.09	13.23	12.92	13.08	259564	13.08	down	down	correct
SF.US	PD	20241010	21.05	21.19	20.99	20.99	40956	20.99	down	down	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20241010	23.11	23.17	22.9027	23.1	28805	23.1	down	down	correct
SFL.US	SFL Corporation Ltd	20241010	11.45	11.54	11.4	11.54	502161	11.54	up	up	correct
SG.US	Sweetgreen Inc.	20241010	37.07	37.365	35.76	36.37	2771770	36.37	down	up	incorrect
SGU.US	Star Group L.P	20241010	11.15	11.471	11.15	11.38	15736	11.2126	up	up	correct
SHAK.US	Shake Shack Inc	20241010	107.2	112.64	105.47	109.9	1887030	109.9	up	up	correct
SHG.US	Shinhan Financial Group Co. Ltd	20241010	42.07	42.21	41.905	42.08	118411	42.08	up	up	correct
SHO.US	PH	20241010	22.22	22.73	22.2187	22.69	15500	22.69	up	up	correct
SHOP.US	Shopify Inc	20241010	82.36	83.655	82.2956	82.71	3937217	82.71	up	up	correct
SHPW.US	Shapeways Holdings Inc.	20241010	0.001	0.001	0.001	0.001	0	0.001
SHW.US	The Sherwin	20241010	376.32	378.705	374.36	376.45	975496	376.45	up	down	incorrect
SID.US	Companhia Siderúrgica Nacional	20241010	2.2	2.2	2.13	2.14	1857520	2.14	down	down	correct
SIG.US	Signet Jewelers Limited	20241010	98	98.21	96.61	96.72	1058074	96.4179	down	down	correct
SII.US	Sprott Inc	20241010	43.42	44.69	43.24	44.55	63756	44.55	up	up	correct
SITC.US	PA	20241010	24.27	24.27	24.0006	24.1	33170	24.1	down	down	correct
SITE.US	SiteOne Landscape Supply Inc	20241010	141.34	141.975	139.03	139.85	258186	139.85	down	down	correct
SJM.US	The J. M. Smucker Company	20241010	117.68	118	116.39	117.02	495900	117.02	down	down	correct
SJT.US	San Juan Basin Royalty Trust	20241010	3.75	3.97	3.75	3.95	140926	3.95	up	up	correct
SJW.US	SJW Group	20241010	56.38	56.7	55.89	56.37	143981	56.37	down	down	correct
SKIL.US	Skillsoft Corp	20241010	15.31	15.94	15.13	15.68	42002	15.68	up	up	correct
SKM.US	SK Telecom Co.Ltd	20241010	22.68	22.86	22.66	22.83	258014	22.83	up	up	correct
SKT.US	Tanger Factory Outlet Centers Inc	20241010	33.65	33.81	33.22	33.53	882010	33.53	down	down	correct
SKX.US	Skechers U.S.A. Inc	20241010	65.31	67.155	65.14	67.07	1597523	67.07	up	up	correct
SKY.US	Skyline Champion Corporation	20241010	92.14	93.68	91.8613	92.96	355182	92.96	up	up	correct
SLB.US	Schlumberger Limited	20241010	44.58	45.115	44.25	44.6	9707420	44.6	up	up	correct
SLF.US	Sun Life Financial Inc	20241010	57.03	57.29	56.75	57.24	313800	57.24	up	up	correct
SLG.US	PI	20241010	24.07	24.07	23.8701	23.93	9025	23.93	down	up	incorrect
SLQT.US	SelectQuote Inc	20241010	2.12	2.18	2.09	2.13	546669	2.13	up	up	correct
SM.US	SM Energy Company	20241010	44.44	45.33	44.13	44.89	1458044	44.6798	up	up	correct
SMAR.US	Smartsheet Inc	20241010	55.55	55.59	55.5	55.5	2191336	55.5	down	down	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20241010	12.55	12.68	12.515	12.65	1239415	12.65	up	up	correct
SMG.US	The Scotts Miracle	20241010	85	86.49	84.23	84.99	462923	84.99	down	down	correct
SMHI.US	SEACOR Marine Holdings Inc	20241010	9.31	9.43	9.17	9.29	71100	9.29	down	up	incorrect
SMP.US	Standard Motor Products Inc	20241010	31.16	31.2	30.74	30.79	141710	30.79	down	down	correct
SMRT.US	SmartRent Inc	20241010	1.64	1.67	1.6003	1.63	592414	1.63	down	down	correct
SMWB.US	Similarweb Ltd	20241010	8.51	8.64	8.39	8.61	93610	8.61	up	up	correct
SNA.US	Snap	20241010	287.68	289.4	285	286.31	326356	286.31	down	down	correct
SNAP.US	Snap Inc	20241010	10.54	10.82	10.52	10.66	14692160	10.66	up	up	correct
SNDR.US	Schneider National Inc	20241010	27.19	27.23	26.845	27.05	556563	27.05	down	down	correct
SNN.US	Smith & Nephew plc	20241010	28.61	28.66	28.43	28.54	649681	28.54	down	up	incorrect
SNOW.US	Snowflake Inc.	20241010	119.48	123.87	119.15	123.79	8831497	123.79	up	down	incorrect
SNV.US	PE	20241010	26.57	26.57	26.46	26.53	8787	26.53	down	down	correct
SNX.US	TD SYNNEX	20241010	120.13	120.49	118.865	119.69	456880	119.29	down	down	correct
SO.US	The Southern Company	20241010	88.97	89.8	88.21	88.26	3288048	88.26	down	down	correct
SOJC.US	The Southern Company JR 2017B NT 77	20241010	24.46	24.46	24.35	24.37	16300	24.37	down	down	correct
SOJD.US	SOJD	20241010	23.48	23.59	23.3079	23.38	66922	23.0637	down	down	correct
SOJE.US	SOJE	20241010	21.67	21.75	21.58	21.6	42000	21.3375	down	down	correct
SOL.US	ReneSola Ltd	20241010	2.7	2.71	2.65	2.7	106103	2.7
SON.US	Sonoco Products Company	20241010	53.54	54.235	53.2901	53.6	552435	53.6	up	up	correct
SONX.US	Sonendo Inc.	20241010	0.0549	0.0579	0.0518	0.0531	1821	10.62	down	up	incorrect
SONY.US	Sony Group Corporation	20241010	18.91	18.94	18.715	18.86	2079358	18.86	down	down	correct
SOR.US	Source Capital Inc	20241010	44.07	44.2975	43.8499	43.95	5414	43.7427	down	down	correct
SOS.US	SOS Limited	20241010	0.801	0.84	0.755	0.8399	67256	0.8399	up	up	correct
SPAQ.US	SPARTAN Acquisition CORP. III	20241010	98.89	98.89	98.89	98.89	100	98.89
SPB.US	Spectrum Brands Holdings Inc	20241010	89.66	90.005	88.97	89.38	216090	89.38	down	down	correct
SPCE.US	Virgin Galactic Holdings Inc	20241010	6.1	6.17	5.99	6.13	524929	6.13	up	up	correct
SPE.US	Special Opportunities Fund Inc	20241010	14.12	14.12	14.05	14.1	15150	14.0074	down	down	correct
SPG.US	PJ	20241010	61.9801	61.9801	61.9801	61.9801	20	61.9801
SPGI.US	S&P Global Inc	20241010	519.95	521.49	513.95	515.12	719164	515.12	down	down	correct
SPH.US	Suburban Propane Partners L.P	20241010	18.48	18.48	18.215	18.41	51591	18.41	down	up	incorrect
SPIR.US	Spire Corporation	20241010	9.18	9.21	8.8	9.02	268326	9.02	down	down	correct
SPLP.US	PA	20241010	24.4	24.4	24.3	24.3	1236	24.3	down	up	incorrect
SPNT.US	PB	20241010	25.38	25.47	25.38	25.39	18862	25.39	up	up	correct
SPOT.US	Spotify Technology S.A	20241010	375	382.7675	375	378	1681037	378	up	up	correct
SPR.US	Spirit AeroSystems Holdings Inc	20241010	31.48	31.59	30.68	30.92	1504641	30.92	down	down	correct
SPXC.US	SPX Corporation	20241010	163.69	164.08	161.0583	164.08	155802	164.08	up	down	incorrect
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20241010	16.76	16.8	16.65	16.8	16800	16.8	up	up	correct
SQ.US	Square Inc	20241010	67.22	71.01	67.22	70.02	8347478	70.02	up	up	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20241010	43.16	44.04	43.03	43.93	858336	43.93	up	up	correct
SQNS.US	Sequans Communications S.A	20241010	2.38	2.4	2.2999	2.39	113798	2.39	up	up	correct
SQSP.US	Squarespace Inc	20241010	46.49	46.51	46.46	46.49	1464444	46.49
SR.US	PA	20241010	25.06	25.14	25.06	25.14	8308	24.7742	up	down	incorrect
SRE.US	Sempra	20241010	81.87	82.5	81.26	81.33	2050400	81.33	down	down	correct
SREA.US	Sempra Energy	20241010	25.05	25.05	24.76	24.78	22000	24.78	down	down	correct
SRG.US	PA	20241010	22.01	22.4699	21.77	21.7925	9118	21.7925	down	down	correct
SRI.US	Stoneridge Inc	20241010	9.53	9.87	9.48	9.82	356355	9.82	up	down	incorrect
SRL.US	Scully Royalty Ltd	20241010	8.24	8.24	7.9268	8.13	5343	8.13	down	down	correct
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20241010	46.88	47.34	46.8001	47.2	19265	46.7332	up	up	correct
SSD.US	Simpson Manufacturing Co. Inc	20241010	190.38	190.6999	188.58	188.77	105978	188.77	down	down	correct
SSL.US	Sasol Limited	20241010	6.88	7.02	6.8	7	979470	7	up	up	correct
SSTK.US	Shutterstock Inc	20241010	30.77	31.45	30.77	30.98	465854	30.98	up	up	correct
ST.US	Sensata Technologies Holding plc	20241010	34.82	35.345	34.735	35.22	1420884	35.22	up	up	correct
STAG.US	STAG Industrial Inc	20241010	36.94	37.0775	36.595	36.84	749022	36.84	down	down	correct
STC.US	Stewart Information Services Corporation	20241010	67.51	67.64	66.43	67.24	163892	67.24	down	down	correct
STE.US	STERIS plc	20241010	226.99	228	224.7	226.16	376132	226.16	down	down	correct
STEM.US	Stem Inc	20241010	0.48	0.5089	0.435	0.494	4973942	0.494	up	up	correct
STG.US	Sunlands Technology Group	20241010	7.6	8.18	7.46	7.8401	38188	7.8401	up	up	correct
STK.US	Columbia Seligman Premium Technology Growth Fund	20241010	33.44	33.55	33.27	33.55	22700	33.55	up	up	correct
STLA.US	Stellantis N.V	20241010	13.34	13.37	13.23	13.3	5539400	13.3	down	up	incorrect
STM.US	STMicroelectronics N.V	20241010	28	28.03	27.79	27.94	2896443	27.94	down	down	correct
STN.US	Stantec Inc	20241010	82.8	82.8	81.76	82.71	92958	82.71	down	down	correct
STNG.US	Scorpio Tankers Inc	20241010	71.37	71.45	70.6	70.99	427211	70.99	down	down	correct
STT.US	PG	20241010	25	25.0162	24.94	24.98	51385	24.98	down	down	correct
STVN.US	Stevanato Group S.p.A.	20241010	18.12	18.68	18.12	18.32	332693	18.32	up	up	correct
STWD.US	Starwood Property Trust Inc	20241010	19.72	19.825	19.65	19.75	1943829	19.75	up	up	correct
SU.US	Suncor Energy Inc	20241010	39.84	40.58	39.67	40.46	3229499	40.46	up	up	correct
SUI.US	Sun Communities Inc	20241010	127.24	129.43	126.84	128.88	1335327	128.88	up	up	correct
SUM.US	Summit Materials Inc	20241010	37.15	37.86	36.83	37.79	1239388	37.79	up	up	correct
SUN.US	Sunoco LP	20241010	53.28	54.03	52.8377	53.94	251376	53.94	up	up	correct
SUP.US	Superior Industries International Inc	20241010	2.76	2.86	2.72	2.86	70435	2.86	up	down	incorrect
SUPV.US	Grupo Supervielle S.A	20241010	7.6	7.89	7.49	7.82	1054680	7.82	up	down	incorrect
SUZ.US	Suzano S.A	20241010	9.75	9.755	9.64	9.72	1050300	9.72	down	down	correct
SWI.US	SolarWinds Corporation	20241010	13.05	13.22	13.05	13.21	286339	13.21	up	up	correct
SWK.US	Stanley Black & Decker Inc	20241010	106.3	107.095	105.555	106.85	734364	106.85	up	down	incorrect
SWX.US	Southwest Gas Holdings Inc	20241010	72.48	73.085	72.11	72.83	199375	72.83	up	down	incorrect
SWZ.US	The Swiss Helvetia Fund Inc	20241010	8.73	8.73	8.6	8.7	19400	8.7	down	down	correct
SXC.US	SunCoke Energy Inc	20241010	8.49	8.595	8.38	8.53	541780	8.53	up	up	correct
SXI.US	Standex International Corporation	20241010	178.54	178.54	173.73	174.54	56950	174.54	down	down	correct
SXT.US	Sensient Technologies Corporation	20241010	76.41	76.85	75.63	76.75	130854	76.75	up	up	correct
SYF.US	PA	20241010	20.94	21.08	20.6501	21.005	41576	21.005	up	up	correct
SYK.US	Stryker Corporation	20241010	355	356	351.79	353.37	740946	353.37	down	down	correct
SYY.US	Sysco Corporation	20241010	74.54	74.62	73.37	73.8	2946426	73.8	down	down	correct
T.US	PC	20241010	21.33	21.33	20.8	20.9	150996	20.9	down	down	correct
TAC.US	TransAlta Corporation	20241010	10.18	10.28	10.11	10.25	731221	10.25	up	up	correct
TAK.US	Takeda Pharmaceutical Company Limited	20241010	14.29	14.315	14.225	14.31	909292	14.31	up	up	correct
TAL.US	TAL Education Group	20241010	11.35	11.8	11.265	11.58	8886355	11.58	up	down	incorrect
TALO.US	Talos Energy Inc	20241010	10.91	11.075	10.8	10.93	1298999	10.93	up	up	correct
TAP.US	A	20241010	57.5	57.5	57.5	57.5	600	57.5
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20241010	24.67	24.7	24.55	24.62	47384	24.2883	down	up	incorrect
TBC.US	AT&T Inc. 5.625% Global Notes d	20241010	25.86	26	25.22	25.25	20385	24.9026	down	down	correct
TBI.US	TrueBlue Inc	20241010	7.28	7.335	6.97	7.04	187638	7.04	down	down	correct
TCI.US	Transcontinental Realty Investors Inc	20241010	28.03	28.03	27.54	27.54	1631	27.54	down	down	correct
TCS.US	The Container Store Group Inc	20241010	10.69	10.73	9.6952	10.17	47913	10.17	down	up	incorrect
TD.US	The Toronto	20241010	60.75	61.18	58.62	59.44	11647330	59.44	down	down	correct
TDC.US	Teradata Corporation	20241010	30.7	31.29	30.5453	31.17	482807	31.17	up	up	correct
TDF.US	Templeton Dragon Fund Inc	20241010	9.16	9.29	9.11	9.27	161300	9.27	up	down	incorrect
TDG.US	TransDigm Group Incorporated	20241010	1367.81	1375.7	1362.88	1368.98	106215	1368.98	up	up	correct
TDOC.US	Teladoc Health Inc	20241010	9.09	9.54	8.99	9.49	4308841	9.49	up	up	correct
TDS.US	PU	20241010	20.89	21.06	20.5552	21.01	17340	21.01	up	up	correct
TDW.US	Tidewater Inc	20241010	68.05	68.31	66.37	68.08	1333041	68.08	up	up	correct
TDY.US	Teledyne Technologies Incorporated	20241010	442.99	447.45	441.655	446.6	154920	446.6	up	up	correct
TEAF.US	Tortoise Essential Assets Income Term Fund	20241010	13.08	13.1	13.05	13.08	16188	12.9899
TECK.US	Teck Resources Limited	20241010	48.99	50.56	48.56	50.4	3738889	50.4	up	up	correct
TEF.US	Telefónica S.A	20241010	4.82	4.82	4.77	4.77	216153	4.77	down	down	correct
TEI.US	Templeton Emerging Markets Income Fund	20241010	5.8	5.83	5.7626	5.83	72406	5.7821	up	up	correct
TEL.US	TE Connectivity Ltd	20241010	146.43	148.08	146.31	146.39	1197680	146.39	down	up	incorrect
TEN.US	Tenneco Inc	20241010	25.26	25.53	25.07	25.17	258955	25.17	down	down	correct
TEO.US	Telecom Argentina S.A	20241010	7.86	8.05	7.7	7.98	103273	7.98	up	up	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20241010	17.6	17.765	17.37	17.41	4855198	17.41	down	down	correct
TEX.US	Terex Corporation	20241010	52.49	53.57	52.28	53.11	827517	53.11	up	up	correct
TFC.US	PI	20241010	23.7	23.8999	23.7	23.8689	8182	23.8689	up	up	correct
TFII.US	TFI International Inc	20241010	135.61	136.38	133.49	134.46	189377	134.46	down	down	correct
TFSA.US	TFSA	20241010	23.97	23.97	23.97	23.97	4	23.97
TFX.US	Teleflex Incorporated	20241010	233.3	236.98	233.3	234.62	320121	234.62	up	up	correct
TG.US	Tredegar Corporation	20241010	7.11	7.1422	6.965	7.08	68021	7.08	down	up	incorrect
TGI.US	Triumph Group Inc	20241010	11.47	14.71	11.01	14.12	5568287	14.12	up	down	incorrect
TGNA.US	TEGNA Inc	20241010	15.47	15.71	15.395	15.71	1630082	15.71	up	up	correct
TGS.US	Transportadora de Gas del Sur S.A	20241010	20.61	21.2	20.25	20.73	111117	20.73	up	up	correct
TGT.US	Target Corporation	20241010	154.33	156.26	152.325	155.97	3139067	155.97	up	up	correct
THC.US	Tenet Healthcare Corporation	20241010	153.53	154.17	151.09	152.78	914126	152.78	down	down	correct
THG.US	The Hanover Insurance Group Inc	20241010	150	150.85	146.25	147.34	166339	147.34	down	down	correct
THO.US	Thor Industries Inc	20241010	106.47	106.505	105.14	105.3	352229	105.3	down	up	incorrect
THQ.US	Tekla Healthcare Opportunities Fund	20241010	22.15	22.23	22.0501	22.19	53526	22.0077	up	up	correct
THR.US	Thermon Group Holdings Inc	20241010	28.06	28.48	27.84	28.28	74676	28.28	up	up	correct
THS.US	TreeHouse Foods Inc	20241010	41.04	41.17	40.53	40.7	264287	40.7	down	down	correct
THW.US	Tekla World Healthcare Fund	20241010	12.97	12.9932	12.92	12.94	69387	12.8227	down	down	correct
TISI.US	Team Inc	20241010	24.99	26.77	24.99	25.15	33867	25.15	up	up	correct
TJX.US	The TJX Companies Inc	20241010	113.73	113.82	112.22	112.59	3453184	112.59	down	down	correct
TK.US	Teekay Corporation	20241010	9.18	9.355	9.11	9.26	730015	9.26	up	up	correct
TKC.US	Turkcell Iletisim Hizmetleri A.S	20241010	6.4	6.4	6.3	6.31	380679	6.31	down	down	correct
TKR.US	The Timken Company	20241010	82.09	82.195	80.74	81.88	362825	81.88	down	down	correct
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20241010	18.87	18.87	18.63	18.71	219579	18.71	down	up	incorrect
TLYS.US	Tilly's Inc	20241010	4.45	4.515	4.3	4.31	68929	4.31	down	down	correct
TM.US	Toyota Motor Corporation	20241010	172.84	174.58	172.76	174.35	241400	174.35	up	up	correct
TME.US	Tencent Music Entertainment Group	20241010	12.31	12.625	12.3	12.53	4906411	12.53	up	up	correct
TMHC.US	Taylor Morrison Home Corporation	20241010	66.49	67.23	66.23	66.9	534653	66.9	up	up	correct
TMO.US	Thermo Fisher Scientific Inc	20241010	597.17	597.17	589.87	593.79	1221166	593.79	down	up	incorrect
TNC.US	Tennant Company	20241010	91.42	93.415	90.695	92.99	87569	92.99	up	up	correct
TNET.US	TriNet Group Inc	20241010	96.88	98	96.36	96.66	196290	96.66	down	down	correct
TNK.US	Teekay Tankers Ltd	20241010	59.32	60.15	58.865	59.05	283952	59.05	down	down	correct
TNL.US	Travel + Leisure Co	20241010	45.51	45.69	45.09	45.26	580555	45.26	down	up	incorrect
TOL.US	Toll Brothers Inc	20241010	149	150.88	147.9	149.07	982934	148.84	up	up	correct
TOST.US	Toast Inc.	20241010	28.39	29.52	28.12	28.9	4199451	28.9	up	up	correct
TPB.US	Turning Point Brands Inc	20241010	41.63	42.02	41.33	41.35	68792	41.35	down	down	correct
TPC.US	Tutor Perini Corporation	20241010	26.01	26.125	25.42	25.76	260833	25.76	down	down	correct
TPH.US	Tri Pointe Homes Inc	20241010	42.85	43.29	42.64	43.15	466058	43.15	up	up	correct
TPL.US	Texas Pacific Land Corporation	20241010	980.04	1006	976.45	1002.2	104279	1002.2	up	down	incorrect
TPR.US	Tapestry Inc	20241010	44.85	44.9886	44.39	44.41	1853780	44.41	down	down	correct
TPTA.US	TPTA	20241010	17.99	18	17.99	18	3400	18	up	up	correct
TPVG.US	TriplePoint Venture Growth BDC Corp	20241010	6.68	6.68	6.6	6.64	178828	6.64	down	down	correct
TPX.US	Tempur Sealy International Inc	20241010	51.02	51.22	50.43	51.2	1173014	51.2	up	up	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20241010	18.78	18.78	18.61	18.65	41661	18.5457	down	up	incorrect
TR.US	Tootsie Roll Industries Inc	20241010	30.05	30.28	29.91	30.2	235975	30.2	up	up	correct
TRC.US	Tejon Ranch Co	20241010	16.42	16.51	16.34	16.48	129519	16.48	up	up	correct
TREX.US	Trex Company Inc	20241010	63.38	64.46	62.9125	63.57	1086698	63.57	up	up	correct
TRGP.US	Targa Resources Corp	20241010	163.22	163.47	160.2	162.52	1521398	162.52	down	down	correct
TRI.US	Thomson Reuters Corporation	20241010	167.9	167.9	166	166.59	217600	166.59	down	down	correct
TRN.US	Trinity Industries Inc	20241010	34.97	35.65	34.75	35.46	482892	35.184	up	up	correct
TRNO.US	Terreno Realty Corporation	20241010	62.93	62.98	61.8	62.58	1097124	62.58	down	down	correct
TROX.US	Tronox Holdings plc	20241010	14.42	14.63	13.96	14.35	1015593	14.35	down	down	correct
TRP.US	TC Energy Corporation	20241010	45.31	45.31	44.91	45.06	1053672	45.06	down	up	incorrect
TRTN.US	PD	20241010	24.5	24.59	24.39	24.59	3104	24.59	up	up	correct
TRTX.US	PC	20241010	19.38	19.4223	19.27	19.27	3263	19.27	down	down	correct
TRU.US	TransUnion	20241010	108.56	108.56	104.15	105.04	1249799	105.04	down	down	correct
TRV.US	The Travelers Companies Inc	20241010	236.4	236.4199	231.92	233.2	961196	233.2	down	up	incorrect
TS.US	Tenaris S.A	20241010	31.98	32.29	31.89	32.22	764576	32.22	up	down	incorrect
TSE.US	Trinseo S.A	20241010	6.06	6.37	5.91	6.33	342594	6.33	up	down	incorrect
TSI.US	TCW Strategic Income Fund Inc	20241010	5.06	5.07	5.03	5.07	93200	5.07	up	up	correct
TSLX.US	Sixth Street Specialty Lending Inc	20241010	20.3	20.43	20.2901	20.41	197444	20.41	up	up	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20241010	185.86	187.08	184.4	185.78	6443849	185.78	down	up	incorrect
TSN.US	Tyson Foods Inc	20241010	58.43	59	58.12	58.19	2143617	58.19	down	down	correct
TSQ.US	Townsquare Media Inc	20241010	10.04	10.33	10.04	10.23	51659	10.0362	up	up	correct
TT.US	Trane Technologies plc	20241010	396.57	397.07	391.47	393.46	710726	393.46	down	down	correct
TTC.US	The Toro Company	20241010	83.3	83.78	81.58	82.27	858434	82.27	down	down	correct
TTE.US	TotalEnergies SE	20241010	68.36	68.48	68.04	68.46	735999	68.46	up	down	incorrect
TTI.US	TETRA Technologies Inc	20241010	3.35	3.47	3.3041	3.44	1183674	3.44	up	up	correct
TTP.US	Tortoise Pipeline & Energy Fund Inc	20241010	43.8	44.38	43.8	44.38	6400	44.38	up	up	correct
TU.US	TELUS Corporation	20241010	16.16	16.16	15.94	16.05	2116954	16.05	down	up	incorrect
TUYA.US	Tuya Inc	20241010	1.7	1.705	1.655	1.67	762920	1.67	down	down	correct
TV.US	Grupo Televisa S.A.B	20241010	2.49	2.5401	2.42	2.43	1874611	2.43	down	down	correct
TVC.US	Tennessee Valley Authority PARRS D 2028	20241010	22.87	22.92	22.82	22.84	12300	22.84	down	down	correct
TVE.US	Tennessee Valley Authority PARRS A 2029	20241010	22.62	22.72	22.58	22.61	4200	22.61	down	down	correct
TWI.US	Titan International Inc	20241010	7.01	7.01	6.895	7	370958	7	down	down	correct
TWLO.US	Twilio Inc	20241010	68.96	70.13	68.7781	70.09	1421802	70.09	up	up	correct
TWN.US	The Taiwan Fund Inc	20241010	43.51	43.96	43.51	43.75	2200	43.75	up	up	correct
TWO.US	PC	20241010	24.95	24.955	24.9202	24.95	23964	24.4969
TX.US	Ternium S.A	20241010	35.42	35.98	35.41	35.98	107864	35.98	up	up	correct
TXT.US	Textron Inc	20241010	85.5	86.54	85.32	86.35	715400	86.35	up	up	correct
TY.US	P	20241010	48.1	48.1	48	48	1554	48	down	up	incorrect
TYG.US	Tortoise Energy Infrastructure Corporation	20241010	40.95	41.0557	40.37	40.44	22712	40.44	down	down	correct
TYL.US	Tyler Technologies Inc	20241010	590.47	590.47	582.63	586.47	206900	586.47	down	up	incorrect
U.US	Unity Software Inc	20241010	20.83	21.28	20.57	20.88	6187107	20.88	up	up	correct
UA.US	Under Armour Inc	20241010	7.85	7.93	7.79	7.88	1396651	7.88	up	up	correct
UAA.US	Under Armour Inc	20241010	8.37	8.405	8.26	8.36	11256600	8.36	down	down	correct
UAN.US	CVR Partners LP	20241010	67.99	69.655	67.99	68.98	24750	68.98	up	up	correct
UBER.US	Uber Technologies Inc	20241010	77.65	78.24	76.9	77.92	15033630	77.92	up	up	correct
UBS.US	UBS Group AG	20241010	31.6	31.645	31.45	31.61	801200	31.61	up	down	incorrect
UDR.US	UDR Inc	20241010	43.61	43.93	43.26	43.41	1053895	43.41	down	down	correct
UE.US	Urban Edge Properties	20241010	21.29	21.47	20.965	21.07	836800	21.07	down	down	correct
UFI.US	Unifi Inc	20241010	6.71	6.98	6.64	6.91	19315	6.91	up	down	incorrect
UGI.US	UGI Corporation	20241010	23.91	24.0695	23.86	23.92	1842063	23.92	up	up	correct
UGP.US	Ultrapar Participações S.A	20241010	3.71	3.77	3.675	3.75	876854	3.75	up	up	correct
UHS.US	Universal Health Services Inc	20241010	212.68	213.8965	209.79	212.9	471656	212.9	up	up	correct
UHT.US	Universal Health Realty Income Trust	20241010	41.83	42.0293	41.27	41.52	76767	41.52	down	down	correct
UI.US	Ubiquiti Inc	20241010	236.13	236.13	230.975	233.14	61058	233.14	down	down	correct
UIS.US	Unisys Corporation	20241010	6.31	6.435	6.13	6.26	633939	6.26	down	down	correct
UL.US	Unilever PLC	20241010	62.66	62.74	62.3	62.4	985632	62.4	down	down	correct
UMC.US	United Microelectronics Corporation	20241010	7.99	8.05	7.95	8.04	7597348	8.04	up	down	incorrect
UMH.US	PD	20241010	23.8361	23.8361	23.5	23.6	21796	23.6	down	down	correct
UNF.US	UniFirst Corporation	20241010	186.09	186.9	184.48	184.54	64043	184.54	down	down	correct
UNFI.US	United Natural Foods Inc	20241010	19.5	19.82	18.84	19.8	698167	19.8	up	up	correct
UNH.US	UnitedHealth Group Incorporated	20241010	595.18	598.95	592.76	597.7	2143284	597.7	up	down	incorrect
UNM.US	Unum Group	20241010	61.9	62.21	61.285	61.63	960374	61.2213	down	down	correct
UNMA.US	Unum Group 6.250% JR NT58	20241010	25.01	25.24	25.01	25.195	4000	25.195	up	up	correct
UNP.US	Union Pacific Corporation	20241010	237.45	238.94	236.29	238.82	1900711	238.82	up	up	correct
UP.US	Wheels Up Experience Inc	20241010	2.15	2.19	2.01	2.06	695159	2.06	down	up	incorrect
UPS.US	United Parcel Service Inc	20241010	132.705	134.08	132.55	132.84	2462615	132.84	up	up	correct
URI.US	United Rentals Inc	20241010	802.09	809.18	797.92	802.83	319230	802.83	up	up	correct
USA.US	Liberty All	20241010	7.21	7.22	7.18	7.2	327400	7.2	down	down	correct
USAC.US	USA Compression Partners LP	20241010	22.93	23.15	22.755	23.13	109047	22.5859	up	up	correct
USB.US	PR	20241010	19.57	19.6521	19.48	19.54	26803	19.54	down	down	correct
USDP.US	USD Partners LP	20241010	0.025	0.026	0.025	0.025	6400	0.025
USFD.US	US Foods Holding Corp	20241010	61.28	61.32	60.32	60.65	1902800	60.65	down	down	correct
USM.US	United States Cellular Corporation	20241010	55.53	55.66	54.56	55.02	58471	55.02	down	down	correct
USNA.US	USANA Health Sciences Inc	20241010	35.13	35.79	34.76	35.79	85991	35.79	up	up	correct
USPH.US	U.S. Physical Therapy Inc	20241010	77.38	77.77	76.745	77.52	173524	77.52	up	up	correct
UTF.US	Cohen & Steers Infrastructure Fund Inc	20241010	25.28	25.36	25.1503	25.23	141731	25.075	down	down	correct
UTI.US	Universal Technical Institute Inc	20241010	15.31	15.49	15.255	15.47	327185	15.47	up	up	correct
UTL.US	Unitil Corporation	20241010	57.46	58.12	57.08	57.22	70303	57.22	down	down	correct
UVE.US	Universal Insurance Holdings Inc	20241010	19.17	19.51	18.39	18.96	489949	18.96	down	up	incorrect
UVV.US	Universal Corporation	20241010	51.75	51.95	51.38	51.44	182226	50.63	down	down	correct
UZD.US	UZD	20241010	23.61	23.78	23.58	23.78	20500	23.78	up	up	correct
UZE.US	United States Cellular Preferred 5.500% due 2070	20241010	22.51	22.51	22.3	22.38	14266	22.38	down	down	correct
UZF.US	UZF	20241010	22.53	22.53	22.28	22.49	26030	22.49	down	down	correct
V.US	Visa Inc	20241010	276.78	277.67	275.35	277.47	4063891	277.47	up	down	incorrect
VAC.US	Marriott Vacations Worldwide Corporation	20241010	72.53	73.1065	72.05	72.68	230398	72.68	up	up	correct
VAL.US	WT	20241010	8.3219	8.77	8.3219	8.71	4732	8.71	up	up	correct
VALE.US	Vale S.A.	20241010	10.97	11.01	10.86	10.99	18776000	10.99	up	up	correct
VATE.US	Innovate Corp	20241010	3.91	4.91	3.894	4.86	101412	4.86	up	up	correct
VBF.US	Invesco Bond Fund	20241010	16.78	16.8011	16.59	16.71	22510	16.6357	down	up	incorrect
VCV.US	Invesco California Value Municipal Income Trust	20241010	10.83	10.83	10.66	10.68	208199	10.6161	down	up	incorrect
VEEV.US	Veeva Systems Inc	20241010	205.38	210.63	205.38	210.13	734328	210.13	up	up	correct
VEL.US	Velocity Financial Inc	20241010	19.22	19.3	19.14	19.28	18582	19.28	up	up	correct
VET.US	Vermilion Energy Inc	20241010	10	10.125	9.87	10.09	1129188	10.09	up	up	correct
VFC.US	V.F. Corporation	20241010	19.91	20.28	19.75	20.25	3958888	20.25	up	up	correct
VGI.US	Virtus Global Multi	20241010	8.19	8.19	8.1516	8.1702	24276	8.0902	down	down	correct
VGM.US	Invesco Trust for Investment Grade Municipals	20241010	10.49	10.49	10.44	10.48	227659	10.4154	down	down	correct
VHC.US	VirnetX Holding Corp	20241010	7.19	7.19	7.0435	7.1	3524	7.1	down	down	correct
VHI.US	Valhi Inc	20241010	34	34.0275	33.45	33.78	4823	33.78	down	down	correct
VICI.US	VICI Properties Inc	20241010	32.25	32.31	31.975	32.17	2941300	32.17	down	down	correct
VIPS.US	Vipshop Holdings Limited	20241010	16.59	16.685	16.125	16.52	2251436	16.52	down	down	correct
VIST.US	Vista Oil & Gas S.A.B. de C.V	20241010	49.45	50.1599	48.83	49.03	712874	49.03	down	down	correct
VIV.US	Telefônica Brasil S.A	20241010	9.66	9.745	9.62	9.66	518777	9.66
VKQ.US	Invesco Municipal Trust	20241010	10.19	10.19	10.15	10.18	333014	10.1172	down	down	correct
VLN.US	Valens	20241010	2.11	2.1641	2	2.06	278858	2.06	down	down	correct
VLO.US	Valero Energy Corporation	20241010	139.51	143.68	139.49	142.71	2300917	142.71	up	up	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20241010	6.18	6.285	6.115	6.24	287271	6.24	up	up	correct
VLT.US	Invesco High Income Trust II	20241010	11.49	11.5099	11.45	11.5099	10225	11.4121	up	up	correct
VMC.US	Vulcan Materials Company	20241010	239.36	245.54	238.7	243.9	909600	243.9	up	down	incorrect
VMI.US	Valmont Industries Inc	20241010	289.77	294.07	287.75	293.3	129846	293.3	up	down	incorrect
VMO.US	Invesco Municipal Opportunity Trust	20241010	10.19	10.19	10.12	10.14	256346	10.077	down	down	correct
VNCE.US	Vince Holding Corp	20241010	1.99	1.99	1.955	1.955	7561	1.955	down	down	correct
VNO.US	PN	20241010	18.1	18.1	17.93	18.06	1323	18.06	down	up	incorrect
VNT.US	Vontier Corporation	20241010	33.23	33.9	32.91	33.88	955900	33.88	up	up	correct
VOC.US	VOC Energy Trust	20241010	5.3	5.3	5.21	5.25	33928	5.08	down	down	correct
VOYA.US	PB	20241010	25.43	25.59	25.36	25.46	15350	25.46	up	up	correct
VPG.US	Vishay Precision Group Inc	20241010	23.51	23.95	23.35	23.86	34100	23.86	up	up	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20241010	11.2	11.23	11.18	11.2	18242	11.1336
VRT.US	Vertiv Holdings Co	20241010	106.5	109.09	104.62	107.47	4653875	107.47	up	up	correct
VSH.US	Vishay Intertechnology Inc	20241010	17.72	17.78	17.49	17.75	625900	17.75	up	up	correct
VST.US	Vistra Corp	20241010	124	127.04	122.968	124.11	5842500	124.11	up	up	correct
VSTO.US	Vista Outdoor Inc	20241010	43.9	44.2	43.9	44.09	668900	44.09	up	down	incorrect
VTEX.US	VTEX	20241010	7.22	7.28	7.19	7.23	178100	7.23	up	down	incorrect
VTN.US	Invesco Trust for Investment Grade New York Municipals	20241010	11.43	11.45	11.4	11.44	23913	11.3715	up	up	correct
VTOL.US	Bristow Group Inc	20241010	34.41	34.49	34.09	34.36	114800	34.36	down	up	incorrect
VTR.US	Ventas Inc	20241010	62.61	62.73	61.36	61.57	2160092	61.57	down	down	correct
VVI.US	Viad Corp	20241010	34.94	35.13	34.74	35.01	62500	35.01	up	down	incorrect
VVR.US	Invesco Senior Income Trust	20241010	3.99	4	3.96	3.99	748784	3.9467
VVV.US	Valvoline Inc	20241010	39.96	40.3	39.6	40.3	1223400	40.3	up	up	correct
VZ.US	Verizon Communications Inc	20241010	43.44	43.67	42.81	42.95	12352803	42.95	down	up	incorrect
VZIO.US	VIZIO Holding Corp	20241010	11.21	11.27	11.2	11.26	1107800	11.26	up	up	correct
W.US	Wayfair Inc	20241010	53.49	54.385	51.9	54.29	4087900	54.29	up	up	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20241010	183.52	184.17	182.5	184.01	999438	184.01	up	up	correct
WAL.US	P	20241010	19.88	19.94	19.75	19.94	27317	19.94	up	up	correct
WAT.US	Waters Corporation	20241010	354.25	357.61	350.46	352.64	249700	352.64	down	down	correct
WBS.US	PF	20241010	21.87	21.909	21.76	21.76	1014	21.76	down	down	correct
WCC.US	PA	20241010	25.94	25.94	25.8674	25.87	12676	25.87	down	down	correct
WCN.US	Waste Connections Inc	20241010	181.48	181.58	179.24	179.84	591282	179.84	down	down	correct
WD.US	Walker & Dunlop Inc	20241010	109.38	109.43	107.88	108.55	156300	108.55	down	down	correct
WDH.US	Waterdrop Inc	20241010	1.23	1.27	1.21	1.26	169129	1.24	up	down	incorrect
WDI.US	Western Asset Diversified Income Fund	20241010	15.6	15.629	15.53	15.59	223300	15.4385	down	down	correct
WEA.US	Western Asset Premier Bond Fund	20241010	11.21	11.26	11.175	11.22	22414	11.1486	up	up	correct
WEAV.US	Weave Communications Inc.	20241010	13.11	13.16	12.96	13.11	295300	13.11
WEC.US	WEC Energy Group Inc	20241010	94.61	94.97	93.89	93.95	3258014	93.95	down	up	incorrect
WELL.US	Welltower Inc	20241010	124.36	124.45	122.34	123.11	1722176	123.11	down	down	correct
WES.US	Western Midstream Partners LP	20241010	39.6	39.74	39.305	39.42	459337	39.42	down	down	correct
WEX.US	WEX Inc	20241010	210.84	212.26	209.31	210.47	294100	210.47	down	down	correct
WF.US	Woori Financial Group Inc	20241010	35.75	35.81	35.56	35.68	66100	35.68	down	down	correct
WFC.US	PZ	20241010	21.59	21.65	21.4	21.51	105673	21.51	down	down	correct
WFG.US	West Fraser Timber Co. Ltd	20241010	100.25	100.54	98.95	100.33	192200	100.33	up	down	incorrect
WGO.US	Winnebago Industries Inc	20241010	56.43	57.3	56.05	56.55	397900	56.55	up	up	correct
WH.US	Wyndham Hotels & Resorts Inc	20241010	79	80.295	79	79.57	821400	79.57	up	up	correct
WHD.US	Cactus Inc	20241010	62.08	62.9	61.353	62.6	449100	62.6	up	up	correct
WHG.US	Westwood Holdings Group Inc	20241010	14.85	14.95	14.59	14.95	4800	14.95	up	down	incorrect
WHR.US	Whirlpool Corporation	20241010	104	104.09	102.17	103.21	663200	103.21	down	down	correct
WIA.US	Western Asset Inflation	20241010	8.41	8.45	8.36	8.39	30403	8.3397	down	down	correct
WIT.US	Wipro Limited	20241010	6.28	6.325	6.23	6.27	2625008	6.27	down	down	correct
WIW.US	Western Asset Inflation	20241010	8.79	8.79	8.77	8.79	279503	8.7293
WK.US	Workiva Inc	20241010	77.31	79.21	77.17	78.78	228800	78.78	up	up	correct
WLK.US	Westlake Chemical Corporation	20241010	143.1	144.61	142.73	143.61	377400	143.61	up	up	correct
WLKP.US	Westlake Chemical Partners LP	20241010	22.5	22.5	22.29	22.41	22200	22.41	down	down	correct
WM.US	Waste Management Inc	20241010	212.6	213.57	210.91	211.24	893500	211.24	down	down	correct
WMB.US	The Williams Companies Inc	20241010	49.63	49.69	49.17	49.47	4400100	49.47	down	up	incorrect
WMK.US	Weis Markets Inc	20241010	64.54	65.21	63.5	64.33	55300	64.33	down	down	correct
WMS.US	Advanced Drainage Systems Inc	20241010	151.35	154.055	149.32	150.94	409900	150.94	down	up	incorrect
WMT.US	Walmart Inc	20241010	80.31	80.32	79.46	79.61	10812700	79.61	down	up	incorrect
WNC.US	Wabash National Corporation	20241010	18.14	18.2	17.84	18.15	402404	18.15	up	up	correct
WNS.US	WNS (Holdings) Limited	20241010	47.28	47.71	46.64	47.35	544500	47.35	up	up	correct
WOLF.US	Wolfspeed Inc	20241010	9.72	9.81	9.21	9.5	5775200	9.5	down	down	correct
WOR.US	Worthington Industries Inc	20241010	39.1	39.67	38.885	39.24	268841	39.24	up	up	correct
WOW.US	WideOpenWest Inc	20241010	5.07	5.17	5.02	5.12	259400	5.12	up	up	correct
WPC.US	W. P. Carey Inc	20241010	59.65	60	59.29	59.32	987100	59.32	down	down	correct
WPM.US	Wheaton Precious Metals Corp	20241010	60.31	61	59.6	60.96	2015400	60.96	up	up	correct
WPP.US	WPP plc	20241010	50.52	50.63	50.22	50.29	90739	49.3358	down	down	correct
WRB.US	PH	20241010	20.25	20.28	20.107	20.28	4413	20.28	up	up	correct
WRBY.US	Warby Parker Inc.	20241010	15.6	15.63	14.87	15.08	1817700	15.08	down	down	correct
WSM.US	Williams	20241010	142.12	143.24	140.61	141.74	1486893	141.1726	down	up	incorrect
WSO.US	B	20241010	495	495	495	495	0	492.3
WSR.US	Whitestone REIT	20241010	14.3	14.3	13.98	14.04	469700	14.04	down	down	correct
WST.US	West Pharmaceutical Services Inc	20241010	287.24	291	286.27	290.07	490225	290.07	up	up	correct
WTI.US	W&T Offshore Inc	20241010	2.32	2.32	2.21	2.24	1943600	2.24	down	up	incorrect
WTM.US	White Mountains Insurance Group Ltd	20241010	1806	1811.1899	1798.46	1811.1899	8300	1811.1899	up	down	incorrect
WTRG.US	Essential Utilities Inc	20241010	38.5	38.53	38.24	38.45	1369400	38.45	down	down	correct
WTS.US	Watts Water Technologies Inc	20241010	205.23	206.04	203.82	204.39	107511	204.39	down	down	correct
WTTR.US	Select Energy Services Inc	20241010	11.28	11.36	11.05	11.31	412418	11.31	up	up	correct
WU.US	The Western Union Company	20241010	11.58	11.69	11.51	11.68	3735900	11.68	up	up	correct
WWW.US	Wolverine World Wide Inc	20241010	16.36	16.45	16.06	16.42	1124100	16.42	up	up	correct
WY.US	Weyerhaeuser Company	20241010	32.91	33.02	32.62	32.63	2597400	32.63	down	down	correct
X.US	United States Steel Corporation	20241010	35.25	35.62	35.25	35.41	1132300	35.41	up	down	incorrect
XFLT.US	PA	20241010	25.2803	25.36	25.24	25.3	4663	24.8913	up	up	correct
XHR.US	Xenia Hotels & Resorts Inc	20241010	14.58	14.81	14.531	14.81	981500	14.81	up	up	correct
XIN.US	Xinyuan Real Estate Co. Ltd	20241010	3.82	4.31	3.61	3.93	95700	3.93	up	up	correct
XOM.US	Exxon Mobil Corporation	20241010	123.16	123.7	122.29	123.14	10243300	123.14	down	down	correct
XPEV.US	XPeng Inc	20241010	12.84	13.17	12.34	12.66	15295300	12.66	down	down	correct
XPO.US	XPO Logistics Inc	20241010	108.18	112.03	107.99	111.32	1177800	111.32	up	up	correct
XPOF.US	Xponential Fitness Inc.	20241010	12.23	12.36	11.99	12	232600	12	down	up	incorrect
XPRO.US	Frank’s International NV	20241010	16.9	17.11	16.68	17.01	1123300	17.01	up	up	correct
XYF.US	X Financial	20241010	7.04	7.25	6.9	7.03	41300	7.03	down	down	correct
XYL.US	Xylem Inc	20241010	135.44	135.99	134.09	134.17	922400	134.17	down	down	correct
YALA.US	Yalla Group Limited	20241010	4.43	4.48	4.34	4.43	139000	4.43
YCBD.US	PA	20241010	0.66	0.66	0.66	0.66	131	0.66
YELP.US	Yelp Inc	20241010	33.75	34.15	33.75	34.01	423800	34.01	up	up	correct
YETI.US	YETI Holdings Inc	20241010	41.19	42.19	41.08	42.11	1152200	42.11	up	up	correct
YEXT.US	Yext Inc	20241010	6.59	6.965	6.56	6.81	958600	6.81	up	up	correct
YMM.US	Full Truck Alliance Co. Ltd.	20241010	9.47	9.52	9.075	9.2	10080200	9.2	down	down	correct
YOU.US	Clear Secure Inc.	20241010	33.04	33.64	32.78	33.29	1116900	33.29	up	up	correct
YPF.US	YPF Sociedad Anónima	20241010	23.71	24.6	23.56	24.25	2597700	24.25	up	down	incorrect
YRD.US	Yiren Digital Ltd	20241010	6.44	6.445	5.97	6.23	154000	6.23	down	down	correct
YSG.US	Yatsen Holding Limited	20241010	3.33	3.675	3.26	3.62	310900	3.62	up	up	correct
YUM.US	Yum! Brands Inc	20241010	134.31	134.7485	132.5	133.27	1569947	133.27	down	up	incorrect
YUMC.US	Yum China Holdings Inc	20241010	47.15	48.09	46.99	47.3	2934400	47.3	up	down	incorrect
ZBH.US	Zimmer Biomet Holdings Inc	20241010	103.48	103.83	102.59	102.82	1090300	102.82	down	down	correct
ZEPP.US	Zepp Health Corporation	20241010	3.199	3.35	3.175	3.32	5979	3.32	up	up	correct
ZETA.US	Zeta Global Holdings Corp.	20241010	32.11	32.56	31.22	31.3	4480100	31.3	down	down	correct
ZH.US	Zhihu Inc	20241010	4.03	4.05	3.85	3.88	592426	3.88	down	down	correct
ZIM.US	ZIM Integrated Shipping Services Ltd	20241010	19.08	19.13	18.57	18.61	3109208	18.61	down	down	correct
ZIP.US	ZipRecruiter Inc	20241010	9.36	9.53	9.17	9.48	353800	9.48	up	down	incorrect
ZTO.US	ZTO Express (Cayman) Inc	20241010	26.12	26.42	25.68	25.69	1838000	25.69	down	down	correct
ZTR.US	Virtus Total Return Fund Inc	20241010	6.06	6.07	6.01	6.02	111491	5.97	down	down	correct
ZTS.US	Zoetis Inc	20241010	189.76	190.77	188.92	190.28	1153600	190.28	up	up	correct
ZUO.US	Zuora Inc	20241010	8.72	8.97	8.69	8.95	932300	8.95	up	up	correct
ZVIA.US	Zevia PBC	20241010	1.12	1.12	1.06	1.08	59600	1.08	down	down	correct
ZWS.US	Zurn Water Solutions Corp	20241010	35.77	36.06	35.5101	35.95	958793	35.95	up	up	correct
ZYME.US	Zymeworks Inc	20241010	12.57	13.2	12.55	12.84	296800	12.84	up	up	correct