CollectAI

close-nyse_stocks

2024/10/14

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20241014	144	145.07	142.82	144.25	1765200	144.25	up	up	correct
AA.US	Alcoa Corporation	20241014	40.45	41.99	40.44	41.8	5480900	41.6991	up	down	incorrect
AAP.US	Advance Auto Parts Inc	20241014	37.55	39.5	37.4	39.47	2882026	39.47	up	up	correct
AAT.US	American Assets Trust Inc	20241014	26.67	27.36	26.52	27.19	191354	27.19	up	up	correct
AB.US	AllianceBernstein Holding L.P	20241014	35.7	36.2	35.485	36.11	320223	36.11	up	down	incorrect
ABBV.US	AbbVie Inc	20241014	194.24	196.34	193.662	195.65	3624123	194.0883	up	up	correct
ABEV.US	Ambev S.A	20241014	2.32	2.34	2.3	2.34	13731570	2.34	up	up	correct
ABG.US	Asbury Automotive Group Inc	20241014	221.88	226.0486	221.39	225.65	80212	225.65	up	down	incorrect
ABM.US	ABM Industries Incorporated	20241014	53.2	54.45	53.14	53.98	565039	53.98	up	up	correct
ABR.US	PD	20241014	19.76	19.925	19.7221	19.925	25967	19.5257	up	up	correct
ABT.US	Abbott Laboratories	20241014	116.26	117.58	115.98	117.25	3674100	116.6946	up	up	correct
AC.US	Associated Capital Group Inc	20241014	36.9	37	36.74	36.86	4005	35.1496	down	down	correct
ACA.US	Arcosa Inc	20241014	94.42	95.635	94.42	95.36	130575	95.3096	up	down	incorrect
ACCO.US	ACCO Brands Corporation	20241014	5.25	5.26	5.155	5.16	323453	5.16	down	down	correct
ACI.US	Albertsons Companies Inc	20241014	18.39	18.39	18.2	18.26	3012273	18.141	down	down	correct
ACM.US	AECOM	20241014	105.86	106.7	105.33	106.36	707607	106.36	up	up	correct
ACN.US	Accenture plc	20241014	361.58	365.62	361.1601	364.6	2255799	364.6	up	up	correct
ACP.US	PA	20241014	24.22	24.37	24.18	24.24	3488	24.24	up	up	correct
ACR.US	PD	20241014	23.06	23.06	22.99	22.99	2291	22.99	down	down	correct
ACRE.US	Ares Commercial Real Estate Corporation	20241014	6.45	6.64	6.44	6.6	530756	6.6	up	up	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20241014	21.63	21.772	21.5	21.66	18100	21.66	up	up	correct
ADC.US	P	20241014	21.35	21.35	20.94	20.99	17415	20.99	down	down	correct
ADCT.US	ADC Therapeutics SA	20241014	3.08	3.11	2.975	3.06	352615	3.06	down	up	incorrect
ADM.US	Archer	20241014	57.78	58.165	57.33	57.91	1653802	57.91	up	down	incorrect
ADNT.US	Adient plc	20241014	22.03	22.03	21.59	21.86	628272	21.86	down	down	correct
ADT.US	ADT Inc	20241014	6.84	6.9	6.805	6.87	3306546	6.87	up	up	correct
ADX.US	Adams Diversified Equity Fund Inc	20241014	21.87	21.92	21.8	21.92	166200	21.92	up	up	correct
AEE.US	Ameren Corporation	20241014	86.53	87.39	86.505	87.25	798383	87.25	up	down	incorrect
AEFC.US	AEFC	20241014	22.54	22.6	22.47	22.53	31807	22.53	down	down	correct
AEG.US	Aegon N.V	20241014	6.22	6.26	6.21	6.26	2491483	6.26	up	down	incorrect
AEM.US	Agnico Eagle Mines Limited	20241014	79.02	80.3	78.96	79.82	1212363	79.82	up	up	correct
AEO.US	American Eagle Outfitters Inc	20241014	20.51	20.76	20.175	20.71	3503886	20.71	up	up	correct
AER.US	AerCap Holdings N.V	20241014	94.53	97.47	94.39	97.43	1106981	97.43	up	up	correct
AES.US	The AES Corporation	20241014	17.32	17.52	17.3	17.46	5815300	17.46	up	up	correct
AEVA.US	WT	20241014	0.05	0.05	0.046	0.046	16393	0.046	down	down	correct
AFB.US	AllianceBernstein National Municipal Income Fund	20241014	11.63	11.63	11.51	11.54	109273	11.54	down	down	correct
AFG.US	American Financial Group Inc	20241014	136.16	137.5681	135	137.22	225630	136.4125	up	up	correct
AFGB.US	American Financial Group Inc	20241014	24.69	24.835	24.67	24.82	6100	24.82	up	up	correct
AFGC.US	American Financial Group Inc	20241014	23.04	23.05	22.76	22.91	4500	22.91	down	up	incorrect
AFGD.US	American Financial Group Inc	20241014	24.715	24.86	24.65	24.65	3900	24.65	down	down	correct
AFGE.US	American Financial Group Inc	20241014	20.345	20.52	20.345	20.52	5400	20.52	up	up	correct
AFL.US	Aflac Incorporated	20241014	113.6	114.22	113.25	114.07	1285800	114.07	up	up	correct
AG.US	First Majestic Silver Corp	20241014	6.43	6.54	6.42	6.53	5012913	6.53	up	down	incorrect
AGCO.US	AGCO Corporation	20241014	98.73	99.33	97.42	99.28	609929	99.28	up	up	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20241014	10.53	10.63	10.53	10.62	84428	10.4984	up	up	correct
AGI.US	Alamos Gold Inc	20241014	19.5	19.86	19.5	19.64	1353200	19.64	up	down	incorrect
AGL.US	agilon health inc	20241014	3.21	3.52	3.16	3.5	5679310	3.5	up	up	correct
AGM.US	PG	20241014	21.65	21.7999	21.63	21.7999	7412	21.7999	up	up	correct
DTB.US	DTB	20241014	21.37	21.4	21.225	21.4	7300	21.4	up	up	correct
AGO.US	Assured Guaranty Ltd	20241014	84.24	84.63	84.02	84.32	444255	84.32	up	up	correct
AGR.US	Avangrid Inc	20241014	35.73	35.79	35.705	35.72	520300	35.72	down	down	correct
AGRO.US	Adecoagro S.A	20241014	10.75	11.1	10.72	11.03	961232	11.03	up	up	correct
AGS.US	PlayAGS Inc	20241014	11.6	11.62	11.6	11.6	95256	11.6
AGX.US	Argan Inc	20241014	114.8	115.95	113.6	113.85	183581	113.5089	down	down	correct
AHH.US	PA	20241014	24.61	24.75	24.4464	24.75	57343	24.75	up	down	incorrect
AHL.US	PE	20241014	21.71	22.05	21.71	21.8	17118	21.8	up	up	correct
AHT.US	PI	20241014	15.96	15.96	14.5	14.8099	3590	14.8099	down	down	correct
AI.US	C3.ai Inc	20241014	27.24	27.71	26.821	27.58	3522500	27.58	up	down	incorrect
AIN.US	Albany International Corp	20241014	72.04	73.09	71.5809	73.05	210270	73.05	up	up	correct
AIO.US	Virtus AllianzGI Artificial Intell & Tech Opps	20241014	22.69	22.75	22.52	22.73	48900	22.73	up	up	correct
AIR.US	AAR Corp	20241014	61.35	61.7	61.1	61.45	230226	61.45	up	up	correct
AIT.US	Applied Industrial Technologies Inc	20241014	226.59	228.2	225.1	227.85	95841	227.85	up	up	correct
AIV.US	Apartment Investment and Management Company	20241014	8.66	8.73	8.635	8.65	474520	8.65	down	down	correct
AIZ.US	Assurant Inc	20241014	191.85	193.19	190.2	192.87	207887	192.87	up	up	correct
AIZN.US	Assurant Inc	20241014	22.52	22.79	22.479	22.64	6100	22.64	up	up	correct
AJG.US	Arthur J. Gallagher & Co	20241014	288.63	290.47	287.4	289.71	735981	289.71	up	up	correct
AJX.US	Great Ajax Corp	20241014	3.12	3.22	3.11	3.15	47692	3.15	up	up	correct
AKA.US	A.K.A. BRANDS HOLDING CORP.	20241014	25.16	25.66	23.47	25.52	10786	25.52	up	up	correct
AKO.US	B	20241014	18.84	19.14	18.79	19.14	27005	18.9043	up	up	correct
AKR.US	Acadia Realty Trust	20241014	23.65	23.84	23.5	23.77	754640	23.77	up	up	correct
AL.US	PA	20241014	25.18	25.1898	25.18	25.1835	4841	25.1835	up	down	incorrect
ALB.US	Albemarle Corporation	20241014	101.17	102	98	99.6	2352781	99.6	down	down	correct
ALC.US	Alcon AG	20241014	96.74	97.32	96.45	97.2	562200	97.2	up	up	correct
ALE.US	ALLETE Inc	20241014	64.49	64.58	64.35	64.4	243200	64.4	down	down	correct
ALEX.US	Alexander & Baldwin Inc	20241014	18.6	18.69	18.52	18.52	184867	18.52	down	down	correct
ALG.US	Alamo Group Inc	20241014	176.24	178.96	175.35	178.82	63453	178.5573	up	up	correct
ALIT.US	Alight Inc	20241014	7.18	7.33	7.14	7.29	3059940	7.29	up	up	correct
ALK.US	Alaska Air Group Inc	20241014	44.7	44.94	44.17	44.69	2429200	44.69	down	down	correct
ALL.US	PI	20241014	23.11	23.32	23.11	23.24	9647	23.24	up	up	correct
ALLE.US	Allegion plc	20241014	147.13	149.66	146.095	149.46	688420	149.46	up	up	correct
ALSN.US	Allison Transmission Holdings Inc	20241014	100.04	100.25	99.36	99.8	439865	99.8	down	down	correct
ALTG.US	PA	20241014	25.85	25.97	25.8068	25.97	1714	25.3401	up	up	correct
ALV.US	Autoliv Inc	20241014	94.23	94.85	93.79	94.54	707388	94.54	up	up	correct
ALX.US	Alexander's Inc	20241014	227.21	230.45	227.01	230.45	11029	230.45	up	up	correct
AM.US	Antero Midstream Corporation	20241014	15.55	15.805	15.55	15.57	2242641	15.3394	up	up	correct
AMBC.US	Ambac Financial Group Inc	20241014	11.26	11.75	11.26	11.6	562023	11.6	up	down	incorrect
AMBP.US	Ardagh Metal Packaging S.A	20241014	3.73	3.83	3.7	3.83	920282	3.83	up	down	incorrect
AMC.US	AMC Entertainment Holdings Inc	20241014	4.15	4.24	4.12	4.12	5554909	4.12	down	down	correct
AMCR.US	Amcor plc	20241014	11.19	11.36	11.155	11.34	3973238	11.34	up	up	correct
AME.US	AMETEK Inc	20241014	170.75	171.71	170.215	171.57	2034202	171.57	up	up	correct
GUG.US	GUG	20241014	16.09	16.18	15.93	15.98	33946	15.8611	down	down	correct
AMG.US	Affiliated Managers Group Inc	20241014	188.33	190.11	188.33	190	127632	190	up	up	correct
AMH.US	PH	20241014	25.045	25.39	25.045	25.35	5435	25.35	up	up	correct
AMN.US	AMN Healthcare Services Inc	20241014	39.6	41.08	39.01	40.19	639658	40.19	up	up	correct
AMP.US	Ameriprise Financial Inc	20241014	503.54	504.82	498.86	504.35	252307	504.35	up	up	correct
AMPY.US	Amplify Energy Corp	20241014	7.01	7.035	6.895	6.91	172670	6.91	down	down	correct
AMR.US	Alpha Metallurgical Resources Inc	20241014	222	224.11	220.115	223.8	108450	223.8	up	down	incorrect
AMRC.US	Ameresco Inc	20241014	34.79	35	34.32	34.94	184479	34.94	up	up	correct
AMRX.US	Amneal Pharmaceuticals Inc	20241014	8.58	8.675	8.5	8.66	609949	8.66	up	up	correct
AMT.US	American Tower Corporation (REIT)	20241014	217.71	221.99	217.0125	221.7	1501964	221.7	up	down	incorrect
AMWL.US	American Well Corporation	20241014	10.18	10.18	9.8	10.07	35536	10.07	down	down	correct
AMX.US	América Móvil S.A.B. de C.V	20241014	16.02	16.4	16.02	16.35	2939996	16.35	up	down	incorrect
AN.US	AutoNation Inc	20241014	164.55	168.5	163.98	167.27	587536	167.27	up	up	correct
ANET.US	Arista Networks Inc	20241014	419.17	422.73	413.34	413.47	1247895	413.47	down	down	correct
ANF.US	Abercrombie & Fitch Co	20241014	150.54	157.72	149.69	155.52	1821961	155.52	up	down	incorrect
AOD.US	Aberdeen Total Dynamic Dividend Fund	20241014	9.03	9.1	9.02	9.06	457261	8.9588	up	up	correct
AOMR.US	Angel Oak Mortgage Inc.	20241014	9.93	9.93	9.825	9.88	45612	9.88	down	down	correct
AON.US	Aon plc	20241014	355.83	359.43	354.3898	358.58	725591	358.58	up	up	correct
AOS.US	A. O. Smith Corporation	20241014	81.03	82.71	80.65	82.62	1345450	82.62	up	up	correct
AP.US	Ampco	20241014	1.73	1.855	1.73	1.84	60282	1.84	up	up	correct
APAM.US	Artisan Partners Asset Management Inc	20241014	43.31	44.39	43.08	44.35	375608	44.35	up	down	incorrect
APD.US	Air Products and Chemicals Inc	20241014	316.88	320.61	316.01	320.34	1058246	320.34	up	down	incorrect
APG.US	APi Group Corporation	20241014	33.21	33.54	33.115	33.38	745140	33.38	up	up	correct
APH.US	Amphenol Corporation	20241014	66.11	67.41	66.05	67.38	6682500	67.38	up	up	correct
APLE.US	Apple Hospitality REIT Inc	20241014	15.15	15.15	14.9699	14.99	1416326	14.99	down	down	correct
AQN.US	Algonquin Power & Utilities Corp	20241014	5	5.09	5	5.06	1830800	5.06	up	up	correct
AQNB.US	AQNB	20241014	25.69	25.69	25.52	25.57	17300	25.57	down	down	correct
AR.US	Antero Resources Corporation	20241014	28.9	29.09	27.97	28.05	3479635	28.05	down	down	correct
ARC.US	ARC Document Solutions Inc	20241014	3.41	3.41	3.38	3.39	256957	3.39	down	down	correct
ARCH.US	Arch Resources Inc	20241014	144.75	146.19	143.42	145.86	169759	145.86	up	up	correct
ARCO.US	Arcos Dorados Holdings Inc	20241014	9.65	10.03	9.64	9.9	1730842	9.9	up	up	correct
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20241014	15.28	15.3501	15.24	15.33	73900	15.2117	up	down	incorrect
ARE.US	Alexandria Real Estate Equities Inc	20241014	117.27	120.06	116.875	120	1163064	120	up	down	incorrect
ARES.US	Ares Management Corporation	20241014	163	164.55	161.69	163.35	596244	163.35	up	up	correct
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20241014	22.45	22.51	22.34	22.51	8300	22.51	up	up	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20241014	8.645	8.88	8.58	8.82	997950	8.82	up	up	correct
ARL.US	American Realty Investors Inc	20241014	15.55	15.61	15.5	15.61	2300	15.61	up	up	correct
ARLO.US	Arlo Technologies Inc	20241014	11.08	11.525	10.98	11.44	816060	11.44	up	up	correct
ARMK.US	Aramark	20241014	38.27	38.88	38.23	38.72	1380900	38.72	up	up	correct
AROC.US	Archrock Inc	20241014	21.17	21.425	21.08	21.32	1231891	21.32	up	down	incorrect
ARR.US	PC	20241014	23.45	23.5	23.3101	23.41	13277	23.2651	down	down	correct
ARW.US	Arrow Electronics Inc	20241014	133.66	135.23	133.475	134.83	197017	134.83	up	up	correct
ASA.US	ASA Gold and Precious Metals Limited	20241014	21.12	21.26	21.0101	21.16	13546	21.16	up	up	correct
ASAI.US	Sendas Distribuidora S.A.	20241014	6.19	6.48	6.19	6.47	603129	6.47	up	up	correct
ASAN.US	Asana Inc	20241014	12	12.3	11.74	12.2	1195571	12.2	up	up	correct
ASB.US	PF	20241014	21.95	22	21.95	22	1836	22	up	down	incorrect
ASC.US	Ardmore Shipping Corporation	20241014	17.61	17.61	17.29	17.29	386772	17.29	down	down	correct
ASG.US	Liberty All	20241014	5.75	5.75	5.66	5.71	293700	5.71	down	down	correct
ASGI.US	Aberdeen Standard Global Infrastructure Income Fund	20241014	20.04	20.1	19.95	20.06	105500	19.8514	up	up	correct
ASGN.US	ASGN Incorporated	20241014	96.67	97.895	96.5025	97.65	125057	97.65	up	up	correct
ASH.US	Ashland Global Holdings Inc	20241014	85.48	87.08	85.3436	87.07	396682	87.07	up	down	incorrect
ASIX.US	AdvanSix Inc	20241014	30.57	30.57	29.765	30.51	93471	30.51	down	down	correct
ASPN.US	Aspen Aerogels Inc	20241014	23	23.58	22.3	22.76	1863247	22.76	down	down	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20241014	282.18	284.3	278.5	281.09	27476	281.09	down	down	correct
ASX.US	ASE Technology Holding Co. Ltd	20241014	10.07	10.2	10.02	10.16	7672558	10.16	up	down	incorrect
ATEN.US	A10 Networks Inc	20241014	14.91	14.91	14.67	14.72	238848	14.72	down	down	correct
ATGE.US	Adtalem Global Education Inc	20241014	73.44	75.3202	73.27	74.95	163709	74.95	up	up	correct
ATH.US	PD	20241014	20.18	20.38	20.0356	20.38	30439	20.38	up	up	correct
ATHM.US	Autohome Inc	20241014	32.34	32.94	32.27	32.37	389087	32.37	up	up	correct
ATI.US	Allegheny Technologies Incorporated	20241014	63.4	63.45	62.41	62.8	1010410	62.8	down	down	correct
ATKR.US	Atkore Inc	20241014	87.24	87.24	85.7601	86.86	480061	86.86	down	down	correct
ATO.US	Atmos Energy Corporation	20241014	139.4	140.57	139.145	140.28	484462	140.28	up	up	correct
ATR.US	AptarGroup Inc	20241014	164.99	167.76	163.46	167.19	469784	166.7412	up	up	correct
ATUS.US	Altice USA Inc	20241014	2.44	2.465	2.38	2.41	755729	2.41	down	down	correct
AU.US	AngloGold Ashanti Limited	20241014	26.89	27.34	26.82	27.34	1489528	27.34	up	up	correct
AUST.US	Austin Gold Corp.	20241014	1.65	1.82	1.6	1.75	472862	1.75	up	up	correct
AVA.US	Avista Corporation	20241014	37.58	38	37.49	37.98	329598	37.98	up	up	correct
AVAL.US	Grupo Aval Acciones y Valores S.A	20241014	2.05	2.05	2.04	2.045	6007	2.045	down	down	correct
AVB.US	AvalonBay Communities Inc	20241014	219.62	222.32	218.49	221.63	539244	221.63	up	down	incorrect
AVD.US	American Vanguard Corporation	20241014	5.15	5.19	5.06	5.17	148098	5.17	up	up	correct
AVK.US	Advent Convertible and Income Fund	20241014	11.54	11.555	11.5	11.55	216099	11.55	up	up	correct
AVNS.US	Avanos Medical Inc	20241014	22.53	22.75	22.53	22.65	127698	22.65	up	up	correct
AVNT.US	Avient Corporation	20241014	48.67	49.83	48.26	49.8	530314	49.8	up	up	correct
AVY.US	Avery Dennison Corporation	20241014	217.79	220.7	217	220.52	305802	220.52	up	up	correct
AWF.US	AllianceBernstein Global High Income Fund	20241014	11.15	11.15	11.05	11.07	214785	11.07	down	down	correct
AWI.US	Armstrong World Industries Inc	20241014	136.18	138.18	136.0415	138.14	181095	138.14	up	up	correct
AWK.US	American Water Works Company Inc	20241014	139.24	140.72	138.9764	140.37	597674	140.37	up	down	incorrect
AWP.US	Aberdeen Global Premier Properties Fund	20241014	4.32	4.34	4.31	4.32	223379	4.281
AWR.US	American States Water Company	20241014	83.66	85.73	83.53	85.38	155624	85.38	up	up	correct
AX.US	Axos Financial Inc	20241014	63.98	65.23	63.77	64.85	257346	64.85	up	up	correct
AXL.US	American Axle & Manufacturing Holdings Inc	20241014	6.09	6.15	6.02	6.14	1201005	6.14	up	up	correct
AXP.US	American Express Company	20241014	276.16	277.7	275.11	276.52	1399000	276.52	up	up	correct
AXR.US	AMREP Corporation	20241014	29.71	29.89	28.84	29.17	11648	29.17	down	down	correct
AXS.US	PE	20241014	22.38	22.5996	22.29	22.54	49505	22.54	up	up	correct
AXTA.US	Axalta Coating Systems Ltd	20241014	37.11	37.185	36.71	36.91	1568870	36.91	down	down	correct
AYI.US	Acuity Brands Inc	20241014	307.56	309.71	307.42	308.87	234400	308.7189	up	up	correct
AZEK.US	The AZEK Company Inc	20241014	44.48	45.71	44.32	45.56	1096240	45.56	up	up	correct
AZO.US	AutoZone Inc	20241014	3075.15	3167.26	3075.15	3153.04	98622	3153.04	up	up	correct
AZUL.US	Azul S.A	20241014	3.15	3.29	3.125	3.28	1022059	3.28	up	up	correct
AZZ.US	AZZ Inc	20241014	78.27	81.41	77.44	81.13	226965	80.9565	up	down	incorrect
B.US	Barnes Group Inc	20241014	46.59	46.71	46.55	46.65	629077	46.65	up	up	correct
BA.US	The Boeing Company	20241014	148	150.09	146.02	148.99	9736998	148.99	up	up	correct
BABA.US	Alibaba Group Holding Limited	20241014	108.31	110.08	106.92	107.81	21351600	107.81	down	up	incorrect
BAC.US	PP	20241014	19.705	19.8	19.58	19.8	103930	19.5418	up	up	correct
BAH.US	Booz Allen Hamilton Holding Corporation	20241014	160.98	163.13	160.44	162.65	577600	162.65	up	up	correct
BAK.US	Braskem S.A	20241014	6.64	6.79	6.62	6.73	291490	6.73	up	up	correct
BALY.US	Bally's Corporation	20241014	17.49	17.54	17.465	17.5	318455	17.5	up	up	correct
BAM.US	Brookfield Asset Management Inc	20241014	48.68	49.39	48.68	49.13	801584	49.13	up	up	correct
MIO.US	MIO	20241014	12.25	12.3	12.21	12.21	18695	12.16	down	down	correct
BAP.US	Credicorp Ltd	20241014	187.2	187.65	185.49	185.49	123318	185.49	down	down	correct
BARK.US	Original Bark Co	20241014	1.6	1.63	1.56	1.57	826548	1.57	down	down	correct
BAX.US	Baxter International Inc	20241014	36.59	36.98	36.31	36.91	2045652	36.91	up	up	correct
BB.US	BlackBerry Limited	20241014	2.5	2.53	2.48	2.49	3228327	2.49	down	down	correct
BBAR.US	Banco BBVA Argentina S.A	20241014	12.39	12.73	11.92	12.02	573548	12.02	down	down	correct
BBD.US	Banco Bradesco S.A	20241014	2.62	2.68	2.61	2.67	25691551	2.67	up	up	correct
BBDC.US	Barings BDC Inc	20241014	9.79	9.79	9.675	9.71	314936	9.71	down	down	correct
BBDO.US	Banco Bradesco S.A	20241014	2.33	2.35	2.3	2.3487	4258	2.3487	up	up	correct
BBN.US	BlackRock Taxable Municipal Bond Trust	20241014	17.2	17.21	17.1	17.18	213644	17.0873	down	down	correct
BBU.US	Brookfield Business Partners L.P	20241014	23.35	23.75	23.35	23.75	2305	23.75	up	up	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20241014	10.19	10.25	10.18	10.23	526400	10.23	up	up	correct
BBW.US	Build	20241014	35.15	36.17	34.88	35.78	221554	35.78	up	up	correct
BBWI.US	Bath Body Works Inc	20241014	31.9	31.97	30.75	31.03	3780503	31.03	down	down	correct
BBY.US	Best Buy Co. Inc	20241014	96.62	97.05	95.45	96.91	2321480	96.91	up	down	incorrect
BC.US	PC	20241014	25.25	25.42	25.0801	25.33	6050	25.33	up	up	correct
BCAT.US	BlackRock Capital Allocation Trust	20241014	16.6	16.65	16.55	16.65	534700	16.3599	up	up	correct
BCC.US	Boise Cascade Company	20241014	142.06	143.86	141.93	142.98	135064	142.98	up	up	correct
BCE.US	BCE Inc	20241014	33.01	33.11	32.38	32.56	3483981	32.56	down	up	incorrect
BCH.US	Banco de Chile	20241014	24.39	24.7212	24.365	24.66	104928	24.66	up	up	correct
BCO.US	The Brink's Company	20241014	111.69	112.62	111.14	112.36	115276	112.36	up	up	correct
BCS.US	Barclays PLC	20241014	12.27	12.385	12.23	12.35	6906650	12.35	up	down	incorrect
BCX.US	Blackrock Resources & Commodities Strategy Trust	20241014	9.58	9.65	9.49	9.6	159530	9.5478	up	up	correct
BDC.US	Belden Inc	20241014	120.8	122.75	120.37	121.89	368228	121.89	up	up	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20241014	8.78	8.81	8.73	8.76	447096	8.7043	down	down	correct
BDN.US	Brandywine Realty Trust	20241014	5.69	6	5.67	5.97	2673248	5.97	up	up	correct
BDX.US	Becton Dickinson and Company	20241014	236.62	240.47	235.445	240.02	737059	240.02	up	up	correct
BE.US	Bloom Energy Corporation	20241014	10.62	10.76	10.26	10.46	3637194	10.46	down	down	correct
BEDU.US	Bright Scholar Education Holdings Limited	20241014	1.88	1.88	1.88	1.88	239	1.88
BEKE.US	KE Holdings Inc	20241014	22.47	23.69	22.11	22.31	14237170	22.31	down	down	correct
BEN.US	Franklin Resources Inc	20241014	19.99	20.135	19.795	20.12	2797121	20.12	up	down	incorrect
BEP.US	PA	20241014	21.38	21.94	21.38	21.94	5579	21.6033	up	up	correct
BEPH.US	BEPH	20241014	18.21	18.21	17.975	18.06	8700	17.7736	down	up	incorrect
BERY.US	Berry Global Group Inc	20241014	68.59	69.345	68.225	69.29	587978	69.29	up	up	correct
BEST.US	BEST Inc	20241014	2.67	2.71	2.67	2.71	3936	2.71	up	up	correct
BF.US	B	20241014	48.44	48.8	48.03	48.69	1723400	48.69	up	up	correct
BFAM.US	Bright Horizons Family Solutions Inc	20241014	133.5	134.89	133.18	133.7	373013	133.7	up	down	incorrect
BFK.US	BlackRock Municipal Income Trust	20241014	10.6	10.62	10.58	10.59	59203	10.5401	down	down	correct
BFS.US	PE	20241014	23.98	23.98	23.6	23.7225	3861	23.7225	down	down	correct
BFZ.US	BlackRock California Municipal Income Trust	20241014	12.1	12.1	12.0267	12.04	45920	11.9812	down	down	correct
BG.US	Bunge Limited	20241014	96.44	96.74	95.81	96.22	826617	96.22	down	down	correct
BGH.US	Barings Global Short Duration High Yield Fund	20241014	15.47	15.47	15.315	15.36	66810	15.2552	down	down	correct
BGR.US	BlackRock Energy and Resources Trust	20241014	13.2	13.21	13.14	13.18	76785	13.1049	down	down	correct
BGS.US	B&G Foods Inc	20241014	7.98	8.13	7.935	8.13	732361	8.13	up	down	incorrect
BGSF.US	BGSF Inc	20241014	8.94	8.98	8.83	8.83	10192	8.83	down	down	correct
BGT.US	BlackRock Floating Rate Income Trust	20241014	13.12	13.15	13.03	13.11	101502	12.9893	down	down	correct
BGY.US	BlackRock Enhanced International Dividend Trust	20241014	5.7	5.72	5.69	5.71	188659	5.6761	up	up	correct
BHC.US	Bausch Health Companies Inc	20241014	8.37	8.44	8.185	8.24	2653857	8.24	down	down	correct
BHE.US	Benchmark Electronics Inc	20241014	44.52	44.85	44.24	44.31	163357	44.31	down	down	correct
BHK.US	BlackRock Core Bond Trust	20241014	11.78	11.805	11.7201	11.77	94477	11.6951	down	down	correct
BHLB.US	Berkshire Hills Bancorp Inc	20241014	27.26	27.58	26.95	27.49	153977	27.49	up	up	correct
BHP.US	BHP Group	20241014	58.55	59.56	58.363	59.43	2279103	59.43	up	up	correct
BHR.US	PD	20241014	21.94	21.94	21.5	21.65	2740	21.65	down	down	correct
BHV.US	BlackRock Virginia Municipal Bond Trust	20241014	11.42	11.42	11.36	11.37	8722	11.3187	down	down	correct
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20241014	52.6	53.88	52.2901	52.77	625718	52.77	up	up	correct
BIGZ.US	Blackrock Innovation & Growth Trust	20241014	7.71	7.72	7.67	7.71	424700	7.6234
BILL.US	Bill.com Holdings Inc	20241014	56.48	56.48	55.59	55.92	1029340	55.92	down	down	correct
BKE.US	The Buckle Inc	20241014	42.34	43.09	42.15	43.08	304791	43.08	up	up	correct
BIP.US	PB	20241014	20.37	20.4	20.21	20.24	15669	20.24	down	up	incorrect
BIPC.US	Brookfield Infrastructure Corporation	20241014	41.46	42.36	41.2832	42.14	293022	42.14	up	up	correct
BIPH.US	Safeplus International Holdings Limited	20241014	19.33	19.37	19.1	19.27	8800	19.27	down	down	correct
BIT.US	BlackRock Multi	20241014	14.97	15	14.91	14.98	152375	14.8562	up	up	correct
BJ.US	BJ's Wholesale Club Holdings Inc	20241014	86.8	87.07	84.92	85.36	1572370	85.36	down	down	correct
BK.US	The Bank of New York Mellon Corporation	20241014	74.77	76.61	74.45	76.51	5628739	76.041	up	down	incorrect
BKD.US	Brookdale Senior Living Inc	20241014	5.9	6.12	5.9	6.05	2116053	6.05	up	up	correct
BKH.US	Black Hills Corporation	20241014	59.49	60.835	59.29	60.45	508442	60.45	up	up	correct
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20241014	12.87	13	12.87	12.95	24103	12.8927	up	down	incorrect
BKT.US	BlackRock Income Trust Inc	20241014	12.38	12.385	12.29	12.315	41872	12.2271	down	down	correct
BKU.US	BankUnited Inc	20241014	36.5	37.12	36.24	36.8	723551	36.8	up	up	correct
BLD.US	TopBuild Corp	20241014	387.65	402.595	387.65	401.12	169628	401.12	up	up	correct
BLDR.US	Builders FirstSource Inc	20241014	193.64	198.04	192.39	196.71	915832	196.71	up	up	correct
BLE.US	BlackRock Municipal Income Trust II	20241014	11.18	11.19	11.12	11.19	113175	11.1358	up	up	correct
BLK.US	BlackRock Inc	20241014	999.17	1001.45	989.19	991.72	768522	991.72	down	down	correct
BLND.US	Blend Labs Inc.	20241014	3.63	3.71	3.58	3.7	690190	3.7	up	down	incorrect
BLW.US	BlackRock Limited Duration Income Trust	20241014	14.47	14.475	14.42	14.43	76992	14.3171	down	down	correct
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20241014	33.69	33.925	33.4647	33.71	68607	33.71	up	up	correct
BMA.US	Banco Macro S.A	20241014	74.89	76.6289	73.3101	74.18	141323	74.18	down	up	incorrect
BME.US	BlackRock Health Sciences Trust	20241014	41.97	42.3	41.94	42.26	19765	42.0451	up	up	correct
BMEZ.US	BlackRock Health Sciences Trust II	20241014	15.84	15.93	15.79	15.91	165500	15.7327	up	up	correct
BMI.US	Badger Meter Inc	20241014	226.38	227.06	224.4175	225.23	148447	225.23	down	down	correct
BML.US	PL	20241014	24.047	24.2	24.047	24.19	7866	24.19	up	down	incorrect
BMO.US	Bank of Montreal	20241014	92.91	93.71	92.625	93.25	855068	92.0951	up	up	correct
BMY.US	Bristol	20241014	52.135	52.71	51.9387	52.67	6891045	52.67	up	up	correct
BNED.US	Barnes & Noble Education Inc	20241014	8.9	8.975	8.71	8.91	59033	8.91	up	up	correct
BNL.US	Broadstone Net Lease Inc	20241014	18.09	18.355	18.05	18.31	333517	18.31	up	up	correct
BNS.US	The Bank of Nova Scotia	20241014	52.28	52.735	52.23	52.39	694741	52.39	up	up	correct
BNY.US	BlackRock New York Municipal Income Trust	20241014	10.92	10.95	10.9073	10.93	36234	10.8791	up	up	correct
BOE.US	BlackRock Enhanced Global Dividend Trust	20241014	11.42	11.425	11.38	11.42	88056	11.3568
BOH.US	PA	20241014	18.34	18.34	18.1801	18.3	4968	18.0309	down	down	correct
BOOT.US	Boot Barn Holdings Inc	20241014	160.04	162.4	159.07	161.65	527883	161.65	up	up	correct
BORR.US	Borr Drilling Limited	20241014	5.25	5.31	5.22	5.29	1283136	5.29	up	down	incorrect
BOX.US	Box Inc	20241014	32.77	33.075	32.44	32.63	1259802	32.63	down	down	correct
BP.US	BP p.l.c	20241014	31.9	32.11	31.83	31.99	5522700	31.99	up	up	correct
BPT.US	BP Prudhoe Bay Royalty Trust	20241014	1.34	1.4	1.28	1.37	199597	1.37	up	up	correct
BQ.US	Boqii Holding Limited	20241014	0.472	0.52	0.421	0.46	455300	0.46	down	down	correct
BR.US	Broadridge Financial Solutions Inc	20241014	221	222.525	220.3	221.51	334100	221.51	up	down	incorrect
BRBR.US	BellRing Brands Inc	20241014	63.6	64.25	63.25	63.75	696889	63.75	up	up	correct
BRC.US	Brady Corporation	20241014	74.91	75.47	74.71	75.02	196149	75.02	up	up	correct
BRDG.US	Bridge Investment Group Holdings Inc	20241014	10.36	10.48	9.93	10.4	580327	10.4	up	up	correct
BRFS.US	BRF S.A	20241014	4.08	4.18	4.065	4.16	2118507	4.16	up	up	correct
BRK.US	B	20241014	461.92	462	458.1	459.98	2969800	459.98	down	down	correct
BRO.US	Brown & Brown Inc	20241014	105.23	106.25	104.92	105.94	1077756	105.94	up	down	incorrect
BROS.US	Dutch Bros Inc.	20241014	32.72	34.24	32.46	34.24	3078595	34.24	up	down	incorrect
BRSP.US	Brightspire Capital Inc	20241014	5.33	5.46	5.32	5.43	505128	5.43	up	up	correct
BRT.US	BRT Apartments Corp	20241014	17.55	17.6	17.22	17.36	13880	17.36	down	down	correct
BRW.US	Voya Prime Rate Trust	20241014	7.4	7.42	7.4	7.41	56100	7.41	up	up	correct
BRX.US	Brixmor Property Group Inc	20241014	26.88	27.225	26.76	27.17	1109278	27.17	up	down	incorrect
BSAC.US	Banco Santander	20241014	20	20.31	19.92	20.18	1355489	20.18	up	up	correct
BSBR.US	Banco Santander (Brasil) S.A	20241014	5.14	5.215	5.125	5.19	189131	5.1271	up	up	correct
BSIG.US	BrightSphere Investment Group Inc	20241014	26.08	26.78	25.89	26.6	215321	26.6	up	up	correct
BSM.US	Black Stone Minerals L.P	20241014	15.23	15.23	14.96	15.07	445043	15.07	down	down	correct
BST.US	BlackRock Science and Technology Trust	20241014	37.06	37.46	36.995	37.33	205164	37.0765	up	up	correct
BSTZ.US	BlackRock Science and Technology Trust II	20241014	19.47	19.654	19.442	19.6	138100	19.3833	up	up	correct
BTCM.US	BIT Mining Limited	20241014	2.26	2.3	2.2	2.29	49219	2.29	up	up	correct
BTA.US	BlackRock Long	20241014	10.66	10.66	10.59	10.6	7337	10.5505	down	down	correct
BTI.US	British American Tobacco p.l.c	20241014	35.15	35.5	35.09	35.45	6502411	35.45	up	up	correct
BTO.US	John Hancock Financial Opportunities Fund	20241014	33.22	33.6	32.88	33.58	27200	33.58	up	up	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20241014	21.57	21.57	21.475	21.51	74495	21.4641	down	down	correct
BTU.US	Peabody Energy Corporation	20241014	27	27.09	26.585	26.75	1228796	26.75	down	up	incorrect
BTZ.US	BlackRock Credit Allocation Income Trust	20241014	11.16	11.175	11.14	11.16	167391	11.0759
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20241014	23.88	24.17	23.875	23.99	45234	23.8682	up	up	correct
BUR.US	Burford Capital Limited	20241014	13.36	13.595	13.28	13.58	297155	13.58	up	down	incorrect
BURL.US	Burlington Stores Inc	20241014	253.46	253.88	249.66	251.2	650960	251.2	down	down	correct
BV.US	BrightView Holdings Inc	20241014	16.45	16.59	16.365	16.38	299819	16.38	down	up	incorrect
BVN.US	Compañía de Minas Buenaventura S.A.A	20241014	13.52	13.75	13.45	13.56	583394	13.56	up	up	correct
BW.US	PA	20241014	14.8	14.8983	14.49	14.84	18724	14.84	up	up	correct
BWA.US	BorgWarner Inc	20241014	35.06	35.455	34.86	35.43	1283172	35.43	up	down	incorrect
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20241014	8.69	8.71	8.64	8.65	58080	8.57	down	down	correct
BWSN.US	BWSN	20241014	24.6	24.6	24	24.25	8400	23.7494	down	up	incorrect
BWXT.US	BWX Technologies Inc	20241014	118.07	119.53	117.225	119.32	755244	119.32	up	up	correct
BX.US	The Blackstone Group Inc	20241014	153.95	155.805	153.56	155.49	2576818	154.6917	up	up	correct
BXC.US	BlueLinx Holdings Inc	20241014	108.73	110.46	108.0201	109.83	33060	109.83	up	down	incorrect
BXMT.US	Blackstone Mortgage Trust Inc	20241014	17.67	18.08	17.66	18.04	1289657	18.04	up	up	correct
BXMX.US	Nuveen S&P 500 Buy	20241014	13.76	13.85	13.76	13.81	55500	13.81	up	up	correct
BXP.US	Boston Properties Inc	20241014	82.8	84.63	82.31	84.39	763226	84.39	up	up	correct
BXSL.US	Blackstone Secured Lending Fund	20241014	29.71	29.89	29.6	29.83	766800	29.83	up	up	correct
BY.US	Byline Bancorp Inc	20241014	25.9	26.31	25.83	26.11	86469	26.11	up	up	correct
BYD.US	Boyd Gaming Corporation	20241014	63.06	64.17	62.83	64.13	664835	64.13	up	up	correct
BYM.US	BlackRock Municipal Income Quality Trust	20241014	12.02	12.02	11.9175	11.94	32592	11.8847	down	down	correct
BZH.US	Beazer Homes USA Inc	20241014	31.88	32.365	31.71	32.29	148908	32.29	up	up	correct
C.US	PN	20241014	30.53	30.63	30.38	30.54	75750	29.7892	up	up	correct
CAAP.US	Corporación América Airports S.A	20241014	18.9	18.9518	18.6169	18.68	86392	18.68	down	down	correct
CABO.US	Cable One Inc	20241014	337.72	347.84	335.37	341.88	112916	341.88	up	down	incorrect
CACI.US	CACI International Inc	20241014	523.34	528.93	523.34	528.05	63048	528.05	up	up	correct
CADE.US	P	20241014	23	23.05	22.8	22.8	2372	22.8	down	down	correct
CAE.US	CAE Inc	20241014	18.46	18.46	18.295	18.45	239634	18.45	down	down	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20241014	13.58	13.67	13.41	13.44	54970	13.44	down	up	incorrect
CAG.US	Conagra Brands Inc	20241014	29.37	29.475	29.14	29.45	2587778	29.45	up	up	correct
CAH.US	Cardinal Health Inc	20241014	112.62	112.62	111.7	111.92	2267695	111.92	down	down	correct
CAL.US	Caleres Inc	20241014	32.77	33.25	32.46	32.54	719924	32.54	down	down	correct
CALX.US	Calix Inc	20241014	38.15	38.37	37.87	38.2	358258	38.2	up	down	incorrect
CANG.US	Cango Inc	20241014	1.769	1.83	1.76	1.83	38026	1.83	up	down	incorrect
CAPL.US	CrossAmerica Partners LP	20241014	22	22	21.86	21.93	13072	21.93	down	down	correct
CARR.US	Carrier Global Corporation	20241014	81.64	82.95	81.54	82.67	2670105	82.4545	up	up	correct
CARS.US	Cars.com Inc	20241014	15.65	15.96	15.65	15.89	270485	15.89	up	up	correct
CAT.US	Caterpillar Inc	20241014	393.39	396.29	386.87	393.95	3006132	392.5397	up	up	correct
CATO.US	The Cato Corporation	20241014	5.6644	5.6644	5.485	5.52	27455	5.52	down	up	incorrect
CB.US	Chubb Limited	20241014	287.69	289.9	285.51	288.71	656791	288.71	up	up	correct
CBRE.US	CBRE Group Inc	20241014	121.24	122.385	120.9	122.09	915615	122.09	up	up	correct
CBT.US	Cabot Corporation	20241014	111.82	114.13	111.4	113.83	169667	113.83	up	up	correct
CBU.US	Community Bank System Inc	20241014	59.61	61.24	59.15	60.85	249497	60.85	up	up	correct
CBZ.US	CBIZ Inc	20241014	65.55	65.83	65.19	65.41	234609	65.41	down	down	correct
CC.US	The Chemours Company	20241014	20.23	20.27	19.71	19.96	1398753	19.96	down	down	correct
CCI.US	Crown Castle International Corp. (REIT)	20241014	110.45	112.425	110.14	112.03	1276296	112.03	up	down	incorrect
CCJ.US	Cameco Corporation	20241014	51.35	52.16	51.03	51.88	3248516	51.88	up	up	correct
CCK.US	Crown Holdings Inc	20241014	92.83	94.16	92.6	93.46	757900	93.46	up	down	incorrect
CCL.US	Carnival Corporation & plc	20241014	20.33	20.43	19.97	20.21	27465881	20.21	down	down	correct
CCM.US	Concord Medical Services Holdings Limited	20241014	7.35	7.35	7.04	7.085	1263	7.085	down	down	correct
CCO.US	Clear Channel Outdoor Holdings Inc	20241014	1.61	1.61	1.55	1.55	531737	1.55	down	up	incorrect
CCS.US	Century Communities Inc	20241014	97.08	98.97	96.82	98.83	135557	98.83	up	up	correct
CCU.US	Compañía Cervecerías Unidas S.A	20241014	11.16	11.35	11.14	11.35	118664	11.35	up	down	incorrect
CCZ.US	Comcast Holdings Corp	20241014	59	59.8	58.275	58.76	28789	58.76	down	down	correct
CDE.US	Coeur Mining Inc	20241014	6.32	6.4587	6.28	6.43	8106321	6.43	up	up	correct
CDR.US	PC	20241014	14.77	14.99	14.7363	14.83	7209	14.83	up	up	correct
CDRE.US	Cadre Holdings Inc.	20241014	40.06	40.11	38.51	38.52	276700	38.52	down	down	correct
CE.US	Celanese Corporation	20241014	135.13	135.95	133.645	135.66	420787	134.9116	up	down	incorrect
CEE.US	The Central and Eastern Europe Fund Inc	20241014	10.33	10.37	10.26	10.29	7951	10.29	down	down	correct
CEIX.US	CONSOL Energy Inc	20241014	110	110.84	108.9	110.67	310326	110.67	up	up	correct
CEM.US	ClearBridge MLP and Midstream Fund Inc	20241014	9.51	9.62	9.45	9.62	34241	9.62	up	down	incorrect
CEPU.US	Central Puerto S.A	20241014	10.47	10.688	10.24	10.38	201234	10.38	down	up	incorrect
CF.US	CF Industries Holdings Inc	20241014	87.21	87.31	86.24	87	909000	87	down	down	correct
CFG.US	PE	20241014	22.02	22.3602	22.02	22.23	21330	22.23	up	up	correct
CGA.US	China Green Agriculture Inc	20241014	1.94	2.0686	1.7978	1.94	5724	1.94
CGAU.US	Centerra Gold Inc	20241014	7.08	7.16	7.05	7.12	251616	7.12	up	up	correct
CHCT.US	Community Healthcare Trust Incorporated	20241014	16.62	16.92	16.56	16.81	260071	16.81	up	up	correct
CHD.US	Church & Dwight Co. Inc	20241014	101.96	103.345	101.42	103.16	1039642	103.16	up	up	correct
CHE.US	Chemed Corporation	20241014	592.55	601.875	592.55	600.27	44592	600.27	up	up	correct
CHGG.US	Chegg Inc	20241014	1.55	1.57	1.49	1.5	3847653	1.5	down	down	correct
CHH.US	Choice Hotels International Inc	20241014	135	135	133.51	134.3	212727	134.3	down	down	correct
CHMI.US	PB	20241014	24.7708	24.8999	24.7	24.88	6757	24.88	up	up	correct
CHN.US	The China Fund Inc	20241014	13.4	13.41	13.02	13.04	47904	13.04	down	down	correct
CHT.US	Chunghwa Telecom Co. Ltd	20241014	37.67	37.97	37.67	37.95	134233	37.95	up	up	correct
CHWY.US	Chewy Inc	20241014	28.96	29.085	28.26	28.45	5306358	28.45	down	down	correct
CI.US	Cigna Corporation	20241014	350.13	352.2	348.36	351.45	952477	351.45	up	up	correct
CIA.US	Citizens Inc	20241014	4.65	5.07	4.6201	4.86	146648	4.86	up	up	correct
CIB.US	Bancolombia S.A	20241014	32.32	33.03	32.1	32.64	209229	32.64	up	up	correct
CIEN.US	Ciena Corporation	20241014	68.87	68.93	67.35	67.73	1461323	67.73	down	down	correct
CIF.US	MFS Intermediate High Income Fund	20241014	1.79	1.79	1.78	1.79	9712	1.775
CIG.US	C	20241014	2.5	2.5	2.5	2.5	838	2.5
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20241014	19.92	19.9994	19.87	19.99	135628	19.8898	up	down	incorrect
CIM.US	PD	20241014	24.4	24.4561	24.38	24.42	39910	24.42	up	up	correct
CINT.US	CI&T Inc	20241014	7.1	7.4	6.99	7.24	73608	7.24	up	down	incorrect
CIO.US	PA	20241014	18.66	19	18.66	19	4132	19	up	up	correct
CION.US	Cion Investment Corp	20241014	11.85	11.895	11.8298	11.87	119239	11.87	up	up	correct
CL.US	Colgate	20241014	100.01	100.84	99.92	100.73	3180600	100.229	up	up	correct
CLB.US	Core Laboratories N.V	20241014	18.88	19.1669	18.69	19	267800	19	up	up	correct
CLDT.US	PA	20241014	23.46	23.57	22.96	22.96	1511	22.96	down	down	correct
CLF.US	Cleveland	20241014	12.94	13.06	12.77	13.05	8488458	13.05	up	up	correct
CLH.US	Clean Harbors Inc	20241014	260	261.8122	258.07	259.69	303768	259.69	down	down	correct
CLPR.US	Clipper Realty Inc	20241014	6.11	6.87	6.1	6.65	288414	6.65	up	down	incorrect
CLS.US	Celestica Inc	20241014	64.19	64.555	62.63	63.16	2081400	63.16	down	down	correct
CLW.US	Clearwater Paper Corporation	20241014	27.89	28.38	27.645	28.12	180586	28.12	up	up	correct
CLX.US	The Clorox Company	20241014	160.62	161.735	160	161.51	991475	160.2721	up	down	incorrect
CM.US	Canadian Imperial Bank of Commerce	20241014	60.97	61.33	60.1	60.52	1483030	60.52	down	down	correct
CMA.US	Comerica Incorporated	20241014	61.12	61.835	60.75	61.33	1916844	61.33	up	up	correct
CMC.US	Commercial Metals Company	20241014	53.25	54.05	53	54.01	692906	54.01	up	up	correct
CMCM.US	Cheetah Mobile Inc	20241014	4.58	4.58	4.23	4.3	54245	4.3	down	down	correct
CMG.US	Chipotle Mexican Grill Inc	20241014	59.28	59.6	58.69	59.28	5988200	59.28
CMI.US	Cummins Inc	20241014	335.25	338.78	333.61	338.37	442748	338.37	up	up	correct
CMP.US	Compass Minerals International Inc	20241014	12.28	12.28	11.7	11.95	410298	11.95	down	down	correct
CMS.US	PC	20241014	20.13	20.27	20.07	20.22	15429	20.22	up	up	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20241014	24.88	24.905	24.82	24.82	4049	24.82	down	down	correct
CMSC.US	CMS Energy Corp	20241014	24.69	24.739	24.6	24.69	11971	24.69
CMSD.US	CMS Energy Corp	20241014	24.93	24.99	24.815	24.98	26984	24.98	up	up	correct
CMTG.US	Claros Mortgage Trust Inc.	20241014	6.15	6.365	6.08	6.29	380044	6.29	up	down	incorrect
CMU.US	MFS High Yield Municipal Trust	20241014	3.63	3.65	3.63	3.645	38209	3.6305	up	up	correct
CNA.US	CNA Financial Corporation	20241014	49.01	49.53	48.68	49.48	212941	49.48	up	up	correct
CNC.US	Centene Corporation	20241014	72.47	73.14	71.81	72.9	3666701	72.9	up	up	correct
CNF.US	CNFinance Holdings Limited	20241014	1.66	1.79	1.5	1.63	107294	1.63	down	down	correct
CNI.US	Canadian National Railway Company	20241014	115.31	115.68	114.6367	115.52	966024	115.52	up	up	correct
CNK.US	Cinemark Holdings Inc	20241014	29.67	29.83	28.83	29.09	2465842	29.09	down	down	correct
CNM.US	Core & Main Inc	20241014	44.915	45.41	44.35	45.28	1717680	45.28	up	up	correct
CNMD.US	CONMED Corporation	20241014	63.99	65.1325	62.87	64.59	462821	64.59	up	up	correct
CNNE.US	Cannae Holdings Inc	20241014	18.72	18.74	18.56	18.6	574714	18.6	down	down	correct
CNO.US	PA	20241014	21.75	21.75	21.75	21.75	502	21.75
CNP.US	CenterPoint Energy Inc	20241014	29.64	29.81	29.49	29.78	3199557	29.78	up	up	correct
CNQ.US	Canadian Natural Resources Limited	20241014	37.06	37.355	36.85	37.01	2997398	37.01	down	down	correct
CNS.US	Cohen & Steers Inc	20241014	93.95	96.56	93.38	96.53	135093	96.53	up	down	incorrect
CNX.US	CNX Resources Corporation	20241014	35.85	36.12	34.86	35.05	2744864	35.05	down	down	correct
CODI.US	PC	20241014	24.43	24.51	24.371	24.48	48584	23.9862	up	up	correct
COE.US	China Online Education Group	20241014	13.95	13.95	13.5	13.95	1672	13.95
COF.US	PL	20241014	19.71	19.85	19.61	19.84	19465	19.84	up	up	correct
COLD.US	Americold Realty Trust	20241014	26.74	26.98	26.49	26.78	1136343	26.78	up	up	correct
COMP.US	Compass Inc	20241014	5.9	5.99	5.84	5.94	2054938	5.94	up	up	correct
COO.US	The Cooper Companies Inc	20241014	106.93	107.7475	106.73	107.68	521202	107.68	up	down	incorrect
COOK.US	Traeger Inc	20241014	3.32	3.32	3.23	3.24	68684	3.24	down	up	incorrect
COP.US	ConocoPhillips	20241014	109.7	110.4349	108.9	109.47	5173958	109.47	down	up	incorrect
COR.US	CoreSite Realty Corporation	20241014	222.97	226.0275	221.95	224.81	1767757	224.81	up	up	correct
COTY.US	Coty Inc	20241014	9.17	9.23	9.09	9.17	4665169	9.17
COUR.US	Coursera Inc	20241014	7.55	7.6325	7.39	7.57	1219219	7.57	up	up	correct
CP.US	Canadian Pacific Railway Limited	20241014	81.67	81.94	81.2	81.89	1137300	81.89	up	up	correct
CPA.US	Copa Holdings S.A	20241014	95.86	97.54	95.1801	97.4	197085	97.4	up	up	correct
CPAC.US	Cementos Pacasmayo S.A.A	20241014	5.76	5.8	5.7	5.77	6147	5.77	up	up	correct
CPB.US	Campbell Soup Company	20241014	47.61	48.12	47.4	48.1	1169900	48.1	up	down	incorrect
CPF.US	Central Pacific Financial Corp	20241014	29.22	29.54	28.95	29.11	166515	29.11	down	down	correct
CPK.US	Chesapeake Utilities Corporation	20241014	117.27	119.88	117.27	119.36	44969	119.36	up	down	incorrect
CPNG.US	Coupang Inc	20241014	25.65	25.918	25.51	25.64	4361921	25.64	down	up	incorrect
CPRI.US	Capri Holdings Limited	20241014	43.01	43.2	42.76	43.05	1023065	43.05	up	up	correct
CPS.US	Cooper	20241014	13.1	13.185	12.8	12.98	126869	12.98	down	down	correct
CPT.US	Camden Property Trust	20241014	118.81	120.24	118.415	119.65	566047	119.65	up	up	correct
CR.US	Crane Co	20241014	158.78	159.51	157.29	158.67	201900	158.67	down	down	correct
CRC.US	California Resources Corp	20241014	52.77	53.22	52.42	53.12	403912	53.12	up	up	correct
CRD.US	B	20241014	11.96	12.0822	11.95	11.95	3317	11.95	down	down	correct
CRH.US	CRH plc	20241014	91.63	92.67	90.92	92.28	2634714	92.28	up	up	correct
CRI.US	Carter's Inc	20241014	61.55	64.42	61.44	63.9	1538377	63.9	up	up	correct
CRK.US	Comstock Resources Inc	20241014	11.83	11.95	11.735	11.84	1803326	11.84	up	down	incorrect
CRL.US	Charles River Laboratories International Inc	20241014	192.49	194.1354	190.32	193.14	448189	193.14	up	up	correct
CRM.US	salesforce.com inc	20241014	289.92	292.4499	288.25	291.64	3642540	291.64	up	up	correct
CRS.US	Carpenter Technology Corporation	20241014	161	161.63	156.79	157.28	440529	157.0817	down	down	correct
CRT.US	Cross Timbers Royalty Trust	20241014	10.65	11.21	10.65	11.1	33793	11.1	up	down	incorrect
CSL.US	Carlisle Companies Incorporated	20241014	470.52	481.26	468.89	480.93	242023	480.93	up	down	incorrect
RH.US	RH	20241014	327.77	331.28	324.47	331.18	380715	331.18	up	up	correct
CSTM.US	Constellium SE	20241014	14.38	14.77	14.26	14.76	879020	14.76	up	up	correct
CSV.US	Carriage Services Inc	20241014	30.81	30.99	30.6	30.86	28959	30.86	up	down	incorrect
CTA.US	PB	20241014	79.87	79.9996	79.625	79.625	1154	79.625	down	down	correct
CTBB.US	Qwest Corp. NT	20241014	16.53	16.7	16.41	16.69	57600	16.69	up	up	correct
CTDD.US	Qwest Corp. 6.75% NT 57	20241014	17.1	17.2	16.89	17.175	27133	17.175	up	up	correct
CTLT.US	Catalent Inc	20241014	60.5	60.73	60.5	60.65	1209813	60.65	up	up	correct
CTO.US	PA	20241014	24.75	24.75	24.17	24.655	3665	24.655	down	down	correct
CTOS.US	Custom Truck One Source Inc	20241014	3.41	3.475	3.37	3.4	416144	3.4	down	down	correct
CTRA.US	Coterra Energy Inc	20241014	24.57	24.66	24.23	24.41	5041582	24.41	down	down	correct
CTS.US	CTS Corporation	20241014	48.16	48.8062	48.16	48.49	93575	48.49	up	up	correct
CTVA.US	Corteva Inc	20241014	56.72	57.83	56.45	57.76	1925825	57.76	up	down	incorrect
CUBB.US	Customers Bancorp Inc	20241014	20.75	20.75	20.75	20.75	0	20.75
CUBE.US	CubeSmart	20241014	49.6	50.17	49.47	49.95	1504585	49.95	up	up	correct
CUBI.US	PF	20241014	25.3	25.3112	25.22	25.28	8717	25.28	down	down	correct
CUK.US	Carnival Corporation & plc	20241014	18.55	18.65	18.27	18.43	1420919	18.43	down	down	correct
CULP.US	Culp Inc	20241014	5.99	6.2	5.78	5.9	6240	5.9	down	down	correct
CURV.US	Torrid Holdings Inc.	20241014	3.88	3.88	3.435	3.54	670464	3.54	down	up	incorrect
CUZ.US	Cousins Properties Incorporated	20241014	29.57	30.32	29.4	30.25	860851	30.25	up	up	correct
CVEO.US	Civeo Corporation	20241014	27.9	28.15	27.56	27.56	27611	27.56	down	down	correct
CVI.US	CVR Energy Inc	20241014	24.56	24.7099	24.2	24.62	712532	24.62	up	up	correct
CVNA.US	Carvana Co	20241014	193.58	194.17	187.77	189.09	2183078	189.09	down	down	correct
CVS.US	CVS Health Corporation	20241014	66.77	67.795	66.52	67.46	13436320	66.7165	up	down	incorrect
CVX.US	Chevron Corporation	20241014	150.52	151.9	150.18	151.78	4214721	151.78	up	down	incorrect
CW.US	Curtiss	20241014	348.91	349.95	347.365	347.75	172777	347.75	down	down	correct
CWAN.US	Clearwater Analytics Holdings Inc.	20241014	25.89	26.18	25.77	26.02	1077536	26.02	up	up	correct
CWEN.US	A	20241014	25.71	25.95	25.41	25.87	145195	25.87	up	up	correct
CWENA.US	Clearway Energy Inc Class A	20241014	25.71	25.95	25.41	25.87	145195	25.87	up	up	correct
CWH.US	Camping World Holdings Inc	20241014	23.07	23.605	22.85	23.47	907829	23.47	up	up	correct
CWK.US	Cushman & Wakefield plc	20241014	12.43	12.565	12.36	12.49	1592694	12.49	up	up	correct
CWT.US	California Water Service Group	20241014	52.65	54.08	52.65	53.22	190964	53.22	up	up	correct
CX.US	CEMEX S.A.B. de C.V	20241014	6.12	6.19	6.01	6.02	8515901	6.02	down	down	correct
CXE.US	MFS High Income Municipal Trust	20241014	3.93	3.97	3.915	3.94	124538	3.9239	up	up	correct
CXH.US	MFS Investment Grade Municipal Trust	20241014	8.1706	8.19	8.165	8.19	4660	8.1635	up	up	correct
CXM.US	Sprinklr Inc.	20241014	7.22	7.25	7.08	7.21	905958	7.21	down	down	correct
CXW.US	CoreCivic Inc	20241014	13.12	13.73	13.12	13.72	636006	13.72	up	up	correct
CYD.US	China Yuchai International Limited	20241014	12.22	12.3	12.18	12.25	7017	12.25	up	down	incorrect
CYH.US	Community Health Systems Inc	20241014	5.43	5.7	5.43	5.59	1186902	5.59	up	up	correct
D.US	Dominion Energy Inc	20241014	56.19	56.985	56.02	56.93	3353762	56.93	up	down	incorrect
DAC.US	Danaos Corporation	20241014	86.59	86.59	85.02	85.24	77989	85.24	down	up	incorrect
DAL.US	Delta Air Lines Inc	20241014	51.35	53.37	51.0718	53.18	9581403	53.18	up	up	correct
DAN.US	Dana Incorporated	20241014	10.7	11.21	10.59	11.17	4406194	11.17	up	up	correct
DAO.US	Youdao Inc	20241014	4.9	5.03	4.81	4.84	78623	4.84	down	down	correct
DAR.US	Darling Ingredients Inc	20241014	36.95	36.95	36.03	36.74	1502030	36.74	down	down	correct
DASH.US	DoorDash Inc	20241014	149.79	150.29	148.1	150.02	3023567	150.02	up	up	correct
DAVA.US	Endava plc	20241014	24.61	26.35	24.39	26.26	554501	26.26	up	up	correct
DB.US	Deutsche Bank Aktiengesellschaft	20241014	17.67	17.83	17.38	17.45	4945486	17.45	down	down	correct
DBD.US	Diebold Nixdorf Incorporated	20241014	46.04	46.92	45.7	46.8	93900	46.8	up	up	correct
DBI.US	Designer Brands Inc	20241014	6.04	6.04	5.76	5.77	1766753	5.77	down	up	incorrect
DBL.US	DoubleLine Opportunistic Credit Fund	20241014	15.7	15.7437	15.65	15.66	27211	15.55	down	down	correct
DBRG.US	PJ	20241014	24.91	25.084	24.88	25.06	17029	25.06	up	up	correct
DCF.US	BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc	20241014	9.16	9.16	9.13	9.13	49845	9.13	down	down	correct
DCI.US	Donaldson Company Inc	20241014	73.91	73.99	73.49	73.91	445980	73.91
DCO.US	Ducommun Incorporated	20241014	64.45	64.96	64.25	64.64	26357	64.64	up	down	incorrect
DD.US	DuPont de Nemours Inc	20241014	86.07	86.9	86.07	86.85	884400	86.85	up	up	correct
DDD.US	3D Systems Corporation	20241014	3.01	3.1099	2.961	3.05	1800070	3.05	up	up	correct
DDL.US	Dingdong (Cayman) Limited	20241014	3.38	3.38	3.11	3.27	502085	3.27	down	down	correct
DDS.US	Dillard's Inc	20241014	363.95	363.95	356.26	357.11	122034	357.11	down	down	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20241014	26.145	26.23	26.0601	26.23	4040	25.7615	up	up	correct
DE.US	Deere & Company	20241014	408.03	408.78	399.46	407.72	996423	407.72	down	down	correct
DEA.US	Easterly Government Properties Inc	20241014	13.52	13.8683	13.36	13.71	1466523	13.71	up	down	incorrect
DECK.US	Deckers Outdoor Corporation	20241014	161.99	162.69	159.5	160.73	1316100	160.73	down	up	incorrect
DEI.US	Douglas Emmett Inc	20241014	17.58	18.08	17.44	18.03	1157168	18.03	up	up	correct
DELL.US	Dell Technologies Inc	20241014	129	130.26	127.4	128.35	5932985	127.8955	down	down	correct
DEO.US	Diageo plc	20241014	133.77	135.635	133.27	135.43	529540	135.43	up	up	correct
DESP.US	Despegar.com Corp	20241014	12.95	13.035	12.59	12.6	505832	12.6	down	up	incorrect
DFIN.US	Donnelley Financial Solutions Inc	20241014	65.33	66.07	65.33	65.89	64916	65.89	up	up	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20241014	21.32	21.32	21.2154	21.26	79200	21.1443	down	down	correct
DFS.US	Discover Financial Services	20241014	146	147.63	144.75	147.31	875134	147.31	up	up	correct
DG.US	Dollar General Corporation	20241014	82.18	82.38	79.65	79.76	5953728	79.76	down	down	correct
DGX.US	Quest Diagnostics Incorporated	20241014	149.21	149.95	147.02	149	678835	149	down	up	incorrect
DHF.US	BNY Mellon High Yield Strategies Fund	20241014	2.62	2.6354	2.61	2.63	355073	2.63	up	up	correct
DHI.US	D.R. Horton Inc	20241014	183.22	187.415	182.815	187.11	1752108	187.11	up	up	correct
DHT.US	DHT Holdings Inc	20241014	11.57	11.6	11.33	11.34	884207	11.34	down	down	correct
DHX.US	DHI Group Inc	20241014	1.75	1.86	1.71	1.84	60336	1.84	up	up	correct
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20241014	15.1	15.14	15.04	15.14	81900	15.14	up	up	correct
DIN.US	Dine Brands Global Inc	20241014	31.17	31.285	30.3	30.58	577174	30.58	down	down	correct
DIS.US	The Walt Disney Company	20241014	94.18	95.19	93.8	94.97	6261964	94.97	up	up	correct
DK.US	Delek US Holdings Inc	20241014	19.34	19.44	18.54	18.61	1034599	18.61	down	down	correct
DKL.US	Delek Logistics Partners LP	20241014	39.5	39.7902	39.01	39.35	341255	39.35	down	down	correct
DKS.US	DICK'S Sporting Goods Inc	20241014	205.51	205.84	201.04	204.9	913339	204.9	down	up	incorrect
DLB.US	Dolby Laboratories Inc	20241014	74.36	74.6	74.005	74.36	266370	74.36
DLNG.US	PB	20241014	26.07	26.29	26.07	26.29	1569	26.29	up	up	correct
DLR.US	PL	20241014	23.63	23.88	23.6101	23.88	16914	23.88	up	up	correct
DLX.US	Deluxe Corporation	20241014	19.22	19.25	19.04	19.11	106413	19.11	down	up	incorrect
DLY.US	DoubleLine Yield Opportunities Fund Common Shares of Beneficial Interest	20241014	16.54	16.59	16.44	16.49	114900	16.3704	down	down	correct
DM.US	Desktop Metal Inc	20241014	4.9	4.92	4.87	4.91	102812	4.91	up	up	correct
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20241014	11.07	11.07	10.98	10.98	43565	10.9501	down	down	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20241014	12.29	12.3	12.22	12.28	53656	12.1493	down	down	correct
DNA.US	Ginkgo Bioworks Holdings	20241014	7.31	7.58	7.16	7.28	599853	7.28	down	down	correct
DNB.US	Dun & Bradstreet Holdings Inc	20241014	11.37	11.43	11.265	11.36	2272358	11.36	down	down	correct
DNOW.US	NOW Inc	20241014	12.77	12.84	12.7	12.77	461536	12.77
DNP.US	DNP Select Income Fund Inc	20241014	9.67	9.7487	9.65	9.73	390474	9.73	up	up	correct
DOC.US	Physicians Realty Trust	20241014	21.64	21.96	21.57	21.88	2982570	21.88	up	up	correct
DOCN.US	DigitalOcean Holdings Inc	20241014	44	44.48	43.58	43.86	815379	43.86	down	down	correct
DOCS.US	Doximity Inc.	20241014	43.36	43.4262	41.9	41.96	1463506	41.96	down	down	correct
DOLE.US	Dole plc	20241014	16.03	16.232	15.96	16.17	388812	16.17	up	up	correct
DOV.US	Dover Corporation	20241014	190.89	193.91	190.3	193.73	908638	193.73	up	up	correct
DOW.US	Dow Inc	20241014	53.6	53.83	53.33	53.54	2736212	53.54	down	down	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20241014	11.56	11.7	11.53	11.62	76500	11.62	up	up	correct
DPZ.US	Domino's Pizza Inc	20241014	427.22	431.8	420.23	428.08	648655	428.08	up	up	correct
DQ.US	Daqo New Energy Corp	20241014	20.38	20.47	19.66	19.78	478845	19.78	down	down	correct
DRD.US	DRDGOLD Limited	20241014	10.7	10.8	10.37	10.39	169779	10.39	down	down	correct
DRH.US	PA	20241014	25.72	25.72	25.574	25.72	7921	25.72
DRI.US	Darden Restaurants Inc	20241014	156.43	157.5484	155.9	156.94	989585	156.94	up	up	correct
DSL.US	DoubleLine Income Solutions Fund	20241014	12.91	12.9397	12.895	12.9	271885	12.79	down	down	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20241014	6.2	6.2	6.15	6.15	81787	6.1321	down	down	correct
DSU.US	BlackRock Debt Strategies Fund Inc	20241014	11.13	11.1309	11.06	11.09	179967	10.9914	down	down	correct
DSX.US	PB	20241014	26.25	26.68	26.25	26.68	1977	26.68	up	up	correct
DT.US	Dynatrace Inc	20241014	55.49	55.49	53.96	54.61	1618645	54.61	down	up	incorrect
DTC.US	Solo Brands Inc.	20241014	1.43	1.43	1.34	1.35	186410	1.35	down	down	correct
DTE.US	DTE Energy Company	20241014	124.92	125.94	124.75	125.58	830766	125.58	up	up	correct
DTF.US	DTF Tax	20241014	11.29	11.31	11.29	11.305	19319	11.2725	up	up	correct
DTM.US	DT Midstream Inc	20241014	85.87	86.82	85.38	86.35	465700	86.35	up	up	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20241014	24.7	24.938	24.7	24.81	25300	24.81	up	up	correct
DUK.US	PA	20241014	25.2	25.38	25.1614	25.365	29226	25.365	up	up	correct
DUKB.US	Duke Energy Corp	20241014	25.19	25.27	25.08	25.27	7974	25.27	up	up	correct
DV.US	DoubleVerify Holdings Inc	20241014	17.14	17.625	16.89	17.57	3101554	17.57	up	down	incorrect
DVA.US	DaVita Inc	20241014	161	162.897	160.3077	161.83	378531	161.83	up	up	correct
DVN.US	Devon Energy Corporation	20241014	42.57	42.92	42.4	42.87	5866100	42.87	up	up	correct
DX.US	PC	20241014	25.13	25.25	25.0001	25.2	6894	25.2	up	up	correct
DXC.US	DXC Technology Company	20241014	20.04	20.3	19.83	20.11	1622434	20.11	up	up	correct
DY.US	Dycom Industries Inc	20241014	188.87	191.8301	188.36	188.85	126159	188.85	down	up	incorrect
E.US	Eni S.p.A	20241014	31.37	31.46	31.2402	31.36	111127	31.36	down	down	correct
EAF.US	GrafTech International Ltd	20241014	1.48	1.495	1.41	1.46	1066929	1.46	down	down	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20241014	23.11	23.27	23.11	23.27	10116	23.27	up	up	correct
EARN.US	Ellington Residential Mortgage REIT	20241014	6.75	6.77	6.735	6.74	239340	6.74	down	up	incorrect
EAT.US	Brinker International Inc	20241014	83.72	87.97	83.605	87.7	1351719	87.7	up	up	correct
EB.US	Eventbrite Inc	20241014	2.68	2.69	2.59	2.67	1039808	2.67	down	down	correct
EBF.US	Ennis Inc	20241014	20.48	20.6	20.14	20.58	771510	20.58	up	up	correct
EBR.US	B	20241014	7.47	7.66	7.47	7.66	6217	7.66	up	up	correct
EBS.US	Emergent BioSolutions Inc	20241014	8.71	9.01	8.5501	9	858234	9	up	up	correct
EC.US	Ecopetrol S.A	20241014	8.69	8.7	8.58	8.69	1828085	8.69
ECAT.US	BlackRock ESG Capital Allocation Trust	20241014	18.01	18.09	17.93	18.07	326900	17.7667	up	up	correct
ECC.US	Eagle Point Credit Company Inc	20241014	9.77	9.775	9.65	9.7	1520500	9.7	down	down	correct
ECCC.US	Eagle Point Credit Company Inc	20241014	23.49	23.49	23.428	23.461	1200	23.461	down	down	correct
ECCW.US	ECCW	20241014	24.7194	24.8999	24.62	24.8999	569	24.8999	up	up	correct
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20241014	24.7	24.866	24.7	24.72	700	24.72	up	up	correct
ECL.US	Ecolab Inc	20241014	254.56	256.79	253.78	256.44	559704	256.44	up	down	incorrect
ECVT.US	Ecovyst Inc	20241014	6.67	6.67	6.41	6.42	736839	6.42	down	up	incorrect
ED.US	Consolidated Edison Inc	20241014	101.75	103.14	101.32	103.04	1976020	103.04	up	up	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20241014	4.94	4.95	4.9	4.95	158700	4.95	up	up	correct
EDF.US	Stone Harbor Emerging Markets Income Fund	20241014	5.2	5.25	5.14	5.15	193500	5.15	down	up	incorrect
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20241014	23.2	23.82	22.905	23.15	86500	23.15	down	down	correct
EDR.US	Endeavor Group Holdings Inc	20241014	29.26	29.38	29.19	29.32	2478992	29.32	up	up	correct
EDU.US	New Oriental Education & Technology Group Inc	20241014	74.09	75.08	73.13	74.12	1028732	74.12	up	up	correct
EEA.US	The European Equity Fund Inc	20241014	9.1	9.15	9.09	9.09	10100	9.09	down	down	correct
EEX.US	Emerald Holding Inc	20241014	4.05	4.22	4.01	4.12	108539	4.12	up	up	correct
EFC.US	PA	20241014	24.97	24.97	24.8	24.92	5187	24.92	down	down	correct
EFR.US	Eaton Vance Senior Floating	20241014	12.8	12.82	12.73	12.75	71058	12.6467	down	up	incorrect
EFT.US	Eaton Vance Floating	20241014	13.01	13.04	12.975	13.01	60801	12.9024
EFX.US	Equifax Inc	20241014	285.2	291.83	283.17	291.16	917815	291.16	up	up	correct
EGF.US	BlackRock Enhanced Government Fund Inc	20241014	10	10	10	10	120	9.959
EGHT.US	8x8 Inc	20241014	1.97	2.115	1.95	2.11	922702	2.11	up	up	correct
EGO.US	Eldorado Gold Corporation	20241014	17.44	17.73	17.4	17.72	1439517	17.72	up	up	correct
EGP.US	EastGroup Properties Inc	20241014	178.42	179.065	177.37	177.78	218622	177.78	down	down	correct
EGY.US	VAALCO Energy Inc	20241014	6.17	6.205	6.02	6.03	496028	6.03	down	up	incorrect
EHC.US	Encompass Health Corporation	20241014	96.05	96.71	95.63	96.3	266926	96.3	up	up	correct
EHI.US	Western Asset Global High Income Fund Inc	20241014	6.98	6.9838	6.86	6.869	92704	6.7979	down	down	correct
EIC.US	Eagle Point Income Company Inc	20241014	16.3	16.3	15.93	15.99	243100	15.99	down	down	correct
EICA.US	Eagle Point Income Company Inc.	20241014	23.772	23.772	23.772	23.772	400	23.772
EIG.US	Employers Holdings Inc	20241014	48.32	48.63	47.99	48.43	44808	48.43	up	up	correct
EIX.US	Edison International	20241014	83.75	84.7	83.64	84.54	1167897	84.54	up	up	correct
EL.US	The Estée Lauder Companies Inc	20241014	95.5	95.68	93.3192	94.44	2284902	94.44	down	down	correct
ELAN.US	Elanco Animal Health Incorporated	20241014	14.42	14.5	14.21	14.37	2831375	14.37	down	down	correct
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20241014	23.02	23.18	23.02	23.15	7729	23.15	up	up	correct
ELF.US	e.l.f. Beauty Inc	20241014	111.25	116.59	110.5	115.43	2992862	115.43	up	down	incorrect
ELP.US	Companhia Paranaense de Energia	20241014	7.12	7.25	7.1	7.23	199349	7.23	up	down	incorrect
ELS.US	Equity LifeStyle Properties Inc	20241014	67.63	68.34	67.45	67.96	814307	67.96	up	up	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20241014	10.1	10.12	10.04	10.09	191320	10.0041	down	up	incorrect
EME.US	EMCOR Group Inc	20241014	452.39	454.84	449.32	452.6	142015	452.3488	up	down	incorrect
EMF.US	Templeton Emerging Markets Fund	20241014	13.85	14.2	13.79	13.81	15600	13.81	down	down	correct
EMN.US	Eastman Chemical Company	20241014	109.88	110.745	109.3131	110.41	873605	110.41	up	up	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20241014	44.16	44.265	43.5135	43.8	37954	43.4728	down	down	correct
EMP.US	Entergy Mississippi Inc. 1M BD 66	20241014	23.14	23.26	23.075	23.26	14628	23.26	up	up	correct
EMR.US	Emerson Electric Co	20241014	112.06	112.75	111.45	112.64	1201951	112.64	up	up	correct
ENB.US	Enbridge Inc	20241014	41	41.25	40.97	41.15	1922333	41.15	up	up	correct
ENFN.US	Enfusion Inc.	20241014	9.03	9.03	8.77	8.89	190267	8.89	down	down	correct
ENIC.US	Enel Chile S.A	20241014	2.71	2.83	2.71	2.82	292203	2.82	up	down	incorrect
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20241014	23.58	23.58	23.58	23.58	100	23.58
ENLC.US	EnLink Midstream LLC	20241014	14.72	14.755	14.6	14.7	826442	14.7	down	down	correct
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20241014	24.86	25.14	24.81	25.14	10100	25.14	up	up	correct
ENS.US	EnerSys	20241014	103	104.08	102.39	104	147010	104	up	down	incorrect
ENV.US	Envestnet Inc	20241014	62.75	62.78	62.69	62.78	305992	62.78	up	up	correct
ENVA.US	Enova International Inc	20241014	86.6	86.6	85.44	85.78	154900	85.78	down	up	incorrect
ENZ.US	Enzo Biochem Inc	20241014	1.13	1.15	1.13	1.13	42287	1.13
EOD.US	Wells Fargo Advantage Funds	20241014	5.04	5.06	4.97	5.02	94400	5.02	down	down	correct
EOG.US	EOG Resources Inc	20241014	131.37	132.06	130.81	131.47	1702098	130.5306	up	up	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20241014	20.32	20.37	20.1001	20.32	46490	20.1869
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20241014	22.37	22.41	22.28	22.38	78045	22.2296	up	up	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20241014	17.66	17.67	17.62	17.62	30268	17.5524	down	down	correct
EP.US	PC	20241014	48.13	48.28	48.13	48.2401	1756	48.2401	up	up	correct
EPAC.US	Enerpac Tool Group Corp	20241014	43.73	44.05	43.4	43.91	325960	43.91	up	up	correct
EPAM.US	EPAM Systems Inc	20241014	195.85	199.21	194.65	198	684460	198	up	up	correct
EPC.US	Edgewell Personal Care Company	20241014	34.72	35.2	34.71	35.13	305952	35.13	up	up	correct
EPD.US	Enterprise Products Partners L.P	20241014	29.47	29.575	29.4	29.49	4025251	29.49	up	up	correct
EPR.US	PG	20241014	23.15	23.23	23.01	23.165	9311	23.165	up	up	correct
EPRT.US	Essential Properties Realty Trust Inc	20241014	32.44	33.08	32.34	33.03	698976	33.03	up	up	correct
EQC.US	PD	20241014	25.31	25.34	25.2701	25.2701	3241	25.2701	down	up	incorrect
EQH.US	PC	20241014	19.67	19.7	19.53	19.55	45863	19.55	down	down	correct
EQNR.US	Equinor ASA	20241014	25.5	25.7	25.38	25.66	3338621	25.66	up	up	correct
EQR.US	Equity Residential	20241014	73	73.81	72.68	73.63	902938	73.63	up	up	correct
EQS.US	Equus Total Return Inc	20241014	1.4	1.4	1.4	1.4	180	1.4
EQT.US	EQT Corporation	20241014	37.13	37.195	36.485	36.6	4483791	36.6	down	down	correct
ERJ.US	Embraer S.A	20241014	32.34	33.416	32.322	33.15	1104944	33.15	up	up	correct
ES.US	Eversource Energy	20241014	63.82	64.09	63.595	64.02	1677469	64.02	up	down	incorrect
ESE.US	ESCO Technologies Inc	20241014	124.26	125.18	124.21	124.68	40235	124.68	up	up	correct
ESI.US	Element Solutions Inc	20241014	26.18	26.46	25.9934	26.18	1043984	26.18
ESNT.US	Essent Group Ltd	20241014	63.35	63.58	62.98	63.44	368735	63.44	up	up	correct
ESRT.US	Empire State Realty Trust Inc	20241014	11.01	11.14	10.95	11.11	824992	11.11	up	down	incorrect
ESS.US	Essex Property Trust Inc	20241014	287.88	292	286.27	291.35	192845	291.35	up	up	correct
ESTC.US	Elastic N.V	20241014	85.77	87.16	82.53	83.12	1469356	83.12	down	up	incorrect
ETB.US	Eaton Vance Tax	20241014	14.67	14.67	14.5101	14.54	44881	14.4345	down	down	correct
ETD.US	Ethan Allen Interiors Inc	20241014	29.69	30	29.5	29.98	190849	29.98	up	up	correct
ETG.US	Eaton Vance Tax	20241014	19.3	19.5	19.3	19.49	118136	19.3598	up	up	correct
ETI.US	P	20241014	24.74	24.8	24.62	24.7452	4839	24.7452	up	up	correct
ETJ.US	Eaton Vance Risk	20241014	9.44	9.46	9.35	9.46	113693	9.3941	up	up	correct
ETN.US	Eaton Corporation plc	20241014	343	345.94	341.57	345.61	883800	345.61	up	up	correct
ETO.US	Eaton Vance Tax	20241014	26.15	26.37	26.15	26.34	23147	26.1671	up	up	correct
ETR.US	Entergy Corporation	20241014	130.65	132.11	130.6	131.9	797295	131.9	up	up	correct
ETV.US	Eaton Vance Tax	20241014	13.9	13.95	13.8801	13.94	74832	13.8411	up	up	correct
ETW.US	Eaton Vance Tax	20241014	8.69	8.72	8.64	8.68	222585	8.6135	down	down	correct
ETWO.US	E2open Parent Holdings Inc	20241014	3.12	3.31	2.97	3.21	2415173	3.21	up	down	incorrect
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20241014	18.7	18.7114	18.66	18.67	8580	18.5923	down	down	correct
ETY.US	Eaton Vance Tax	20241014	14.83	14.92	14.765	14.8	213027	14.7015	down	up	incorrect
EVC.US	Entravision Communications Corporation	20241014	2.12	2.15	2.09	2.11	139507	2.11	down	down	correct
EVF.US	Eaton Vance Senior Income Trust	20241014	6.24	6.28	6.22	6.25	86500	6.25	up	up	correct
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20241014	11.22	11.22	11.1362	11.15	29682	11.0706	down	down	correct
EVH.US	Evolent Health Inc	20241014	27.27	27.39	26.72	27.13	460098	27.13	down	down	correct
EVN.US	Eaton Vance Municipal Income Trust	20241014	10.9	10.9	10.8	10.84	73300	10.84	down	down	correct
EVR.US	Evercore Inc	20241014	266	271.7	265	271.02	262466	271.02	up	up	correct
EVRG.US	Evergy Inc	20241014	59.32	59.9111	59.24	59.73	1143354	59.73	up	up	correct
EVRI.US	Everi Holdings Inc	20241014	13.19	13.25	13.18	13.23	345891	13.23	up	up	correct
EVT.US	Eaton Vance Tax	20241014	24.75	24.79	24.695	24.77	97388	24.6051	up	down	incorrect
EVTC.US	EVERTEC Inc	20241014	33.16	33.39	32.98	33.34	294033	33.289	up	up	correct
EW.US	Edwards Lifesciences Corporation	20241014	68.71	69.79	68.37	69.63	5919523	69.63	up	up	correct
EXG.US	Eaton Vance Tax	20241014	8.58	8.61	8.55	8.59	339785	8.5245	up	up	correct
EXK.US	Endeavour Silver Corp	20241014	4.32	4.34	4.235	4.31	2772388	4.31	down	down	correct
EXP.US	Eagle Materials Inc	20241014	292.49	298.02	291.885	297.4	199227	297.4	up	down	incorrect
EXR.US	Extra Space Storage Inc	20241014	169.19	171.56	168.59	171.14	527429	171.14	up	up	correct
F.US	PC	20241014	24.29	24.39	24.27	24.37	40966	24.37	up	up	correct
FAF.US	First American Financial Corporation	20241014	64.62	65.69	64.165	65.57	520911	65.57	up	up	correct
FBK.US	FB Financial Corporation	20241014	47.47	48.35	47.435	47.73	125665	47.73	up	up	correct
FBP.US	First BanCorp	20241014	21.02	21.23	20.85	21.15	560319	21.15	up	down	incorrect
FBRT.US	P	20241014	23.2	23.41	23.1	23.4	20736	23.4	up	up	correct
FC.US	Franklin Covey Co	20241014	40.59	40.825	40.5	40.68	17864	40.68	up	up	correct
FCF.US	First Commonwealth Financial Corporation	20241014	16.99	17.205	16.82	17.06	324435	17.06	up	down	incorrect
FCN.US	FTI Consulting Inc	20241014	224.03	224.73	223.305	223.87	58661	223.87	down	down	correct
FCPT.US	Four Corners Property Trust Inc	20241014	28.63	28.86	28.5301	28.8	354515	28.8	up	down	incorrect
FCRX.US	FCRX	20241014	24.522	24.56	24.522	24.56	800	24.56	up	up	correct
FCT.US	First Trust Senior Floating Rate Income Fund II	20241014	10.41	10.41	10.36	10.38	71059	10.38	down	up	incorrect
FCX.US	Freeport	20241014	47.92	49	47.56	48.86	13573480	48.7135	up	up	correct
FDP.US	Fresh Del Monte Produce Inc	20241014	28.9	29.06	28.78	29.03	112682	29.03	up	up	correct
FDS.US	FactSet Research Systems Inc	20241014	458.27	463.09	456.29	461.85	168318	461.85	up	up	correct
FDX.US	FedEx Corporation	20241014	264.34	267.9	263.95	267.45	922300	267.45	up	up	correct
FE.US	FirstEnergy Corp	20241014	42.75	43.22	42.75	43.17	1968400	43.17	up	down	incorrect
FEDU.US	Four Seasons Education (Cayman) Inc	20241014	12.15	12.15	11.76	11.89	2588	11.89	down	down	correct
FENG.US	Phoenix New Media Limited	20241014	3.15	3.15	2.93	3.12	1956	3.12	down	up	incorrect
FERG.US	Ferguson plc	20241014	199.84	201.88	198.72	201.38	1163000	201.38	up	up	correct
FET.US	Forum Energy Technologies Inc	20241014	15.59	15.59	15.23	15.26	18111	15.26	down	up	incorrect
FF.US	FutureFuel Corp	20241014	6.31	6.31	6.08	6.17	339409	6.17	down	down	correct
FFA.US	First Trust Enhanced Equity Income Fund	20241014	20.6	20.71	20.5	20.53	16700	20.53	down	down	correct
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20241014	16.41	16.46	16.27	16.4	101691	16.3089	down	down	correct
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20241014	4.1043	4.1263	4.1025	4.125	118692	4.125	up	up	correct
FHI.US	Federated Hermes Inc	20241014	36.69	37.189	36.62	36.98	452664	36.98	up	up	correct
FHN.US	PE	20241014	25.4	25.4	25.24	25.3	4877	25.3	down	down	correct
FICO.US	Fair Isaac Corporation	20241014	2051.3101	2085.2	2042.39	2068.9099	118300	2068.9099	up	up	correct
FIGS.US	FIGS Inc.	20241014	6.43	6.66	6.28	6.66	1705658	6.66	up	up	correct
FINS.US	Angel Oak Financial Strategies Income Term Trust	20241014	13.22	13.254	13.08	13.1	45349	12.9922	down	down	correct
FINV.US	FinVolution Group	20241014	6.31	6.315	6.16	6.17	510049	6.17	down	down	correct
FIS.US	Fidelity National Information Services Inc	20241014	87	87.96	86.78	87.79	1828823	87.79	up	down	incorrect
FIX.US	Comfort Systems USA Inc	20241014	418.27	424.435	414.7	419.15	271329	419.15	up	down	incorrect
FL.US	Foot Locker Inc	20241014	22.98	23.77	22.86	23.77	2710072	23.77	up	up	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20241014	17.25	17.25	17.18	17.2	16375	17.1086	down	down	correct
FLNG.US	FLEX LNG Ltd	20241014	25.89	26	25.69	25.9	179572	25.9	up	up	correct
FLO.US	Flowers Foods Inc	20241014	22.59	22.76	22.5	22.72	416418	22.72	up	up	correct
FLOW.US	SPX FLOW Inc	20241014	32.01	32.2885	32.01	32.2885	228	32.2885	up	up	correct
FLR.US	Fluor Corporation	20241014	51.13	51.67	51.01	51.61	921434	51.61	up	up	correct
FLS.US	Flowserve Corporation	20241014	55.16	55.37	54.72	55.33	1195736	55.33	up	up	correct
FMC.US	FMC Corporation	20241014	60.65	62.79	60.43	62.73	1091755	62.73	up	up	correct
FMN.US	Federated Premier Municipal Income Fund	20241014	12.29	12.32	12.16	12.3	13353	12.261	up	down	incorrect
FMS.US	Fresenius Medical Care AG & Co. KGaA	20241014	19.82	20.01	19.74	19.96	190112	19.96	up	up	correct
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20241014	98.37	99.15	97.97	98.66	321203	97.6996	up	down	incorrect
FMY.US	First Trust Mortgage Income Fund	20241014	12.27	12.39	12.12	12.18	178411	12.18	down	down	correct
FN.US	Fabrinet	20241014	265.91	270.01	263.5925	264.93	311156	264.93	down	down	correct
FNA.US	Paragon 28 Inc.	20241014	5.72	5.97	5.58	5.97	345421	5.97	up	up	correct
FND.US	Floor & Decor Holdings Inc	20241014	111.75	113.1	109.99	112.75	960826	112.75	up	up	correct
FNF.US	Fidelity National Financial Inc	20241014	60.58	61.07	60.3	61.02	851424	61.02	up	up	correct
FNV.US	Franco	20241014	123.5	124.3	123	123.85	207974	123.85	up	up	correct
FOA.US	Finance Of America Companies Inc	20241014	10.29	10.5202	10.0945	10.3	4151	10.3	up	up	correct
FOF.US	Cohen & Steers Closed	20241014	13.12	13.18	13.07	13.09	24284	13.0032	down	down	correct
FOR.US	Forestar Group Inc	20241014	31.65	32.02	31.3627	31.75	102233	31.75	up	up	correct
FOUR.US	Shift4 Payments Inc	20241014	96.9	96.9	93.74	94.15	1018673	94.15	down	down	correct
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20241014	19.38	19.42	19.35	19.41	125010	19.41	up	up	correct
FPH.US	Five Point Holdings LLC	20241014	4.02	4.061	3.97	4	113156	4	down	down	correct
FPI.US	Farmland Partners Inc	20241014	10.67	10.81	10.665	10.8	157631	10.8	up	down	incorrect
FR.US	First Industrial Realty Trust Inc	20241014	54.48	54.74	54.13	54.49	673191	54.49	up	up	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20241014	13.67	13.77	13.62	13.75	146648	13.6252	up	up	correct
FRO.US	Frontline Ltd	20241014	23.77	23.775	23.18	23.2	2097866	23.2	down	up	incorrect
FRT.US	PC	20241014	22.81	22.85	22.75	22.85	3536	22.85	up	up	correct
FSK.US	FS KKR Capital Corp	20241014	20.17	20.23	20.06	20.22	902193	20.22	up	up	correct
FSLY.US	Fastly Inc	20241014	7.4	7.44	7.2	7.24	2058503	7.24	down	down	correct
FSM.US	Fortuna Silver Mines Inc	20241014	4.74	4.77	4.605	4.69	3023635	4.69	down	down	correct
FSS.US	Federal Signal Corporation	20241014	92.1	93.3	91.448	93.26	140978	93.26	up	up	correct
FT.US	Franklin Universal Trust	20241014	7.49	7.58	7.49	7.53	44551	7.4878	up	up	correct
FTHY.US	First Trust High Yield Opportunities 2027 Term Fund	20241014	15	15.03	14.96	14.962	54789	14.962	down	down	correct
FTI.US	TechnipFMC plc	20241014	27.59	27.59	26.78	27.17	3216325	27.17	down	up	incorrect
FTK.US	Flotek Industries Inc	20241014	4.94	5.01	4.835	4.86	43324	4.86	down	down	correct
FTS.US	Fortis Inc	20241014	43.51	43.7	43.42	43.64	192000	43.64	up	down	incorrect
FTV.US	Fortive Corporation	20241014	78.1	78.48	77.52	78.45	1754700	78.45	up	up	correct
FUBO.US	fuboTV Inc	20241014	1.6	1.65	1.55	1.58	10653750	1.58	down	down	correct
FUL.US	H.B. Fuller Company	20241014	78.85	79.68	78.56	79.62	183943	79.4003	up	up	correct
FUN.US	Cedar Fair L.P	20241014	37.76	39.72	37.23	39.27	1882403	39.27	up	down	incorrect
FVRR.US	Fiverr International Ltd	20241014	23.41	23.5215	22.88	23.11	537273	23.11	down	down	correct
FXLV.US	F45 Training Holdings Inc.	20241014	0.25	0.25	0.25	0.25	31	0.25
G.US	Genpact Limited	20241014	39.04	39.22	38.86	39.13	608791	39.13	up	up	correct
GAB.US	PK	20241014	23.75	23.75	23.66	23.66	3270	23.66	down	down	correct
GAM.US	PB	20241014	25.8	26.06	25.8	26.06	2029	26.06	up	up	correct
GATO.US	Gatos Silver Inc	20241014	16.28	16.48	16.1622	16.47	284896	16.47	up	up	correct
GATX.US	GATX Corporation	20241014	132.95	135.47	132.3	135.15	88840	135.15	up	up	correct
GB.US	Global Blue Group Holding AG	20241014	5.28	5.5	5.27	5.33	31383	5.33	up	down	incorrect
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20241014	16.91	16.92	16.73	16.84	46212	16.7137	down	down	correct
GBX.US	The Greenbrier Companies Inc	20241014	51.61	52.74	51.385	52.52	177826	52.52	up	up	correct
GCI.US	Gannett Co Inc	20241014	5.38	5.45	5.3	5.42	620940	5.42	up	down	incorrect
GCO.US	Genesco Inc	20241014	27.58	28.445	27.29	28.15	137904	28.15	up	up	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20241014	3.75	3.75	3.7	3.73	29400	3.73	down	up	incorrect
GD.US	General Dynamics Corporation	20241014	299.59	302.36	298.68	301.86	583622	301.86	up	up	correct
GDDY.US	GoDaddy Inc	20241014	163.98	164.64	163.25	164.07	767106	164.07	up	up	correct
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20241014	12.42	12.435	12.35	12.35	56031	12.2248	down	down	correct
GDOT.US	Green Dot Corporation	20241014	11.35	11.365	11.12	11.15	298993	11.15	down	down	correct
GDV.US	PH	20241014	24.855	24.94	24.75	24.75	3375	24.75	down	down	correct
GEF.US	B	20241014	69.24	69.42	68.16	69.25	3700	69.25	up	up	correct
GE.US	General Electric Company	20241014	191.98	193.93	191.66	192.63	3132900	192.63	up	down	incorrect
GEL.US	Genesis Energy L.P	20241014	13.45	13.725	13.38	13.53	179585	13.53	up	up	correct
GENI.US	Genius Sports Limited	20241014	7.62	8.19	7.6	7.8	6962574	7.8	up	up	correct
GEO.US	The GEO Group Inc	20241014	14.05	14.81	14.05	14.75	2212427	14.75	up	up	correct
GES.US	Guess' Inc	20241014	19.31	19.37	19.18	19.35	483628	19.35	up	up	correct
GF.US	The New Germany Fund Inc	20241014	8.68	8.71	8.67	8.71	73300	8.71	up	down	incorrect
GFF.US	Griffon Corporation	20241014	68.14	68.82	67.79	68.72	220703	68.72	up	up	correct
GFI.US	Gold Fields Limited	20241014	15.45	15.67	15.355	15.6	2050549	15.6	up	up	correct
GFL.US	GFL Environmental Inc	20241014	40.79	41.13	40.62	40.68	870200	40.666	down	down	correct
GGB.US	Gerdau S.A	20241014	3.25	3.33	3.24	3.32	6133830	3.32	up	up	correct
GGG.US	Graco Inc	20241014	86.33	87.02	86.09	86.99	549800	86.7318	up	up	correct
GGM.US	Guggenheim Credit Allocation Fund	20241014	29.578	29.578	29.578	29.578	100	29.578
GGT.US	PG	20241014	24.01	24.01	24.01	24.01	0	24.01
GHC.US	Graham Holdings Company	20241014	798.125	809.22	796.48	809.22	7065	807.5136	up	down	incorrect
GHG.US	GreenTree Hospitality Group Ltd	20241014	3.14	3.23	3.02	3.11	14073	3.11	down	up	incorrect
GHLD.US	Guild Holdings Company	20241014	15.31	15.67	15	15.05	15941	15.05	down	down	correct
GHM.US	Graham Corporation	20241014	30.81	31.43	30.33	31.03	39654	31.03	up	down	incorrect
GHY.US	PGIM Global High Yield Fund Inc	20241014	12.73	12.75	12.62	12.67	131300	12.67	down	down	correct
GIB.US	CGI Inc	20241014	115.49	115.76	114.98	115.47	27813	115.47	down	down	correct
GIC.US	Global Industrial Company	20241014	32.73	33.37	32.69	33.3	34092	33.3	up	up	correct
GIL.US	Gildan Activewear Inc	20241014	47.46	47.76	47.02	47.48	419706	47.48	up	up	correct
GIS.US	General Mills Inc	20241014	70.86	70.9	70.49	70.83	2221524	70.83	down	down	correct
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20241014	9.79	9.79	9.79	9.79	500	9.79
GJO.US	Strats Trust Wal Mart Stores Inc. STRT CTF 05	20241014	24.89	24.89	24.89	24.89	0	24.89
GJP.US	STRATS Trust For Dominion Resources Inc. Securities Series 2005	20241014	25.3	25.3	25.3	25.3	0	25.3
GJR.US	Strats Trust For Procter & Gambel Security CTF 2006	20241014	24.86	24.86	24.86	24.86	0	24.86
GJS.US	STRATS Trust for Goldman Sachs Group Securities Series 2006	20241014	23	23	23	23	0	23
GKOS.US	Glaukos Corporation	20241014	127.15	130.22	126.71	130.04	903956	130.04	up	up	correct
GL.US	PD	20241014	18.53	18.53	18.1123	18.41	17714	18.41	down	down	correct
GLOB.US	Globant S.A	20241014	208.79	211.69	205.91	211.26	322297	211.26	up	up	correct
GLOP.US	PC	20241014	25.25	25.36	25.25	25.36	1587	25.36	up	down	incorrect
GLP.US	PB	20241014	26.16	26.32	26.16	26.32	4213	26.32	up	down	incorrect
GLT.US	Glatfelter Corporation	20241014	1.7763	1.7763	1.68	1.69	108932	1.69	down	up	incorrect
GLW.US	Corning Incorporated	20241014	46.38	47.05	46.15	46.83	3560566	46.83	up	up	correct
GM.US	General Motors Company	20241014	47.75	48.765	47.63	48.63	6774134	48.63	up	up	correct
GME.US	GameStop Corp	20241014	20.75	21.67	20.46	21.33	6636553	21.33	up	down	incorrect
GMED.US	Globus Medical Inc	20241014	70.94	71.24	70.3	71.19	403919	71.19	up	up	correct
GMRE.US	PA	20241014	25.8116	26	25.6	25.8	5353	25.3261	down	down	correct
GMS.US	GMS Inc	20241014	92.41	94.72	92.175	94.32	281967	94.32	up	up	correct
GNK.US	Genco Shipping & Trading Limited	20241014	17.7	17.71	17.235	17.25	295464	17.25	down	down	correct
GNL.US	PB	20241014	22.83	22.83	22.64	22.73	38599	22.73	down	down	correct
GNRC.US	Generac Holdings Inc	20241014	173.33	174.38	169.74	173.71	671171	173.71	up	up	correct
GNT.US	PA	20241014	23.83	23.83	23.83	23.83	532	23.83
GNW.US	Genworth Financial Inc	20241014	7.19	7.19	7.095	7.15	1571985	7.15	down	down	correct
GOF.US	Guggenheim Strategic Opportunities Fund	20241014	15.88	15.9	15.8	15.81	1109178	15.6288	down	down	correct
GOTU.US	Gaotu Techedu Inc	20241014	3.655	3.665	3.46	3.53	1466578	3.53	down	down	correct
GOLD.US	Barrick Gold Corporation	20241014	19.88	20.11	19.77	19.98	8026600	19.98	up	up	correct
GOLF.US	Acushnet Holdings Corp	20241014	63.56	64.07	63.27	63.72	232500	63.72	up	up	correct
GOOS.US	Canada Goose Holdings Inc	20241014	11.27	11.35	10.84	11.23	1715897	11.23	down	up	incorrect
GPC.US	Genuine Parts Company	20241014	136.91	139.6	136.6686	139.44	1025507	139.44	up	up	correct
GPI.US	Group 1 Automotive Inc	20241014	351.21	356.945	350	355.63	65479	355.63	up	up	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20241014	24.487	24.59	24.375	24.55	7500	24.55	up	up	correct
GPK.US	Graphic Packaging Holding Company	20241014	29	29.6	28.92	29.52	1974423	29.52	up	up	correct
GPMT.US	Granite Point Mortgage Trust Inc	20241014	2.9	3.02	2.8792	3	379611	3	up	up	correct
GPN.US	Global Payments Inc	20241014	100.56	102.77	99.9	102.63	1194808	102.63	up	up	correct
GPOR.US	Gulfport Energy Corporation	20241014	147.9	148.93	147.52	147.62	115436	147.62	down	down	correct
GPRK.US	GeoPark Limited	20241014	8.31	8.418	8.18	8.28	151706	8.28	down	up	incorrect
GPS.US	The Gap Inc	20241014	21.76	22.025	21.42	21.79	3856568	21.79	up	up	correct
GRC.US	The Gorman	20241014	38.92	39.09	38.67	38.85	28713	38.85	down	down	correct
GRP.US	UN	20241014	56.13	60.6099	56.13	60.6099	334	60.6099	up	up	correct
GRX.US	The Gabelli Healthcare & Wellness Trust	20241014	10.76	10.83	10.76	10.82	12000	10.82	up	up	correct
GSBD.US	Goldman Sachs BDC Inc	20241014	13.58	13.62	13.38	13.48	791334	13.48	down	up	incorrect
GSK.US	GlaxoSmithKline plc	20241014	39.17	39.23	38.835	39.13	4799361	39.13	down	down	correct
GSL.US	PB	20241014	26.6	26.6	26.345	26.4824	3707	26.4824	down	down	correct
GTES.US	Gates Industrial Corporation plc	20241014	17.69	17.82	17.58	17.8	1034453	17.8	up	up	correct
GTLS.US	Chart Industries Inc	20241014	126.3	127.58	125.295	127.4	404482	127.4	up	up	correct
GTN.US	A	20241014	7.63	7.63	7.2875	7.45	1117	7.45	down	down	correct
GTNA.US	Gray Television Inc	20241014	7.63	7.63	7.2875	7.45	1117	7.45	down	down	correct
GTY.US	Getty Realty Corp	20241014	30.96	31.26	30.87	31.18	142700	31.18	up	down	incorrect
GUT.US	PC	20241014	24.9	24.9	24.9	24.9	254	24.9
GVA.US	Granite Construction Incorporated	20241014	81.83	82.6	81.3613	81.56	410798	81.56	down	down	correct
GWRE.US	Guidewire Software Inc	20241014	187.26	188.47	185.46	187.92	777620	187.92	up	down	incorrect
GWW.US	W.W. Grainger Inc	20241014	1095.89	1103.65	1085.42	1098.37	195103	1098.37	up	down	incorrect
H.US	Hyatt Hotels Corporation	20241014	154.33	155.575	151.95	152.32	533688	152.32	down	down	correct
HAE.US	Haemonetics Corporation	20241014	75	76.86	74.6651	75.29	320711	75.29	up	up	correct
HAL.US	Halliburton Company	20241014	30.47	30.77	30.33	30.58	5665056	30.58	up	down	incorrect
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20241014	34.11	35.1	33.9	35.01	1137358	35.01	up	up	correct
HAYW.US	Hayward Holdings Inc	20241014	14.76	15.02	14.63	15	630836	15	up	up	correct
HBB.US	Hamilton Beach Brands Holding Company	20241014	30.7	30.82	29.895	30.13	31763	30.13	down	down	correct
HBI.US	Hanesbrands Inc	20241014	7.21	7.345	7.12	7.28	4414962	7.28	up	up	correct
HBM.US	Hudbay Minerals Inc	20241014	9.04	9.32	9.04	9.13	1499700	9.13	up	up	correct
HCA.US	HCA Healthcare Inc	20241014	394.61	397.985	393.2	395.78	865382	395.78	up	up	correct
HCC.US	Warrior Met Coal Inc	20241014	63.23	64.93	63.08	64.79	428655	64.79	up	up	correct
HCI.US	HCI Group Inc	20241014	111.77	117	111.535	115.93	277911	115.93	up	up	correct
HCXY.US	Hercules Capital Inc	20241014	25.6	25.6	25.6	25.6	241	25.2094
HD.US	The Home Depot Inc	20241014	411.48	416.42	411.304	415.42	2088681	415.42	up	up	correct
HDB.US	HDFC Bank Limited	20241014	61.69	62.12	61.64	61.8	1650956	61.8	up	up	correct
HE.US	Hawaiian Electric Industries Inc	20241014	9.73	10.12	9.62	10.1	2873141	10.1	up	up	correct
HEI.US	A	20241014	206.06	207.52	205.93	207.21	173400	207.21	up	up	correct
HEQ.US	John Hancock Hedged Equity & Income Fund	20241014	10.98	11.03	10.97	11	15600	11	up	down	incorrect
HES.US	Hess Corporation	20241014	138.75	140.09	138.58	139.89	844716	139.89	up	up	correct
HESM.US	Hess Midstream LP	20241014	36.16	36.44	36.16	36.25	722206	36.25	up	up	correct
HFRO.US	PA	20241014	20.5959	20.75	20.195	20.47	15499	20.47	down	down	correct
HGGG.US	HHGregg Inc. (IN)	20241014	0.0001	0.0001	0.0001	0.0001	1500	0.0001
HGLB.US	Highland Global Allocation Fund	20241014	7.93	8	7.914	8	35200	7.917	up	up	correct
HGV.US	Hilton Grand Vacations Inc	20241014	35.59	35.71	35.25	35.59	504046	35.59
HI.US	Hillenbrand Inc	20241014	26.3	26.65	26.045	26.58	310321	26.58	up	up	correct
HIG.US	PG	20241014	25.445	25.4456	25.348	25.39	5753	25.39	down	up	incorrect
HII.US	Huntington Ingalls Industries Inc	20241014	259.75	261.88	257.96	260.84	179711	260.84	up	down	incorrect
HIPO.US	Hippo Holdings Inc	20241014	17.67	18.37	17.56	18.31	52205	18.31	up	up	correct
HPQ.US	HP Inc	20241014	37	37.465	36.91	37.44	5060210	37.44	up	up	correct
HIO.US	Western Asset High Income Opportunity Fund Inc	20241014	4.01	4.02	4	4.01	247284	3.9742
HIW.US	Highwoods Properties Inc	20241014	33.55	34.35	33.21	34.23	784142	34.23	up	up	correct
HIX.US	Western Asset High Income Fund II Inc	20241014	4.46	4.48	4.46	4.465	427079	4.4159	up	up	correct
HL.US	PB	20241014	53.65	53.65	53.65	53.65	106	53.65
HLF.US	Herbalife Nutrition Ltd	20241014	6.81	6.9	6.755	6.8	1054207	6.8	down	down	correct
HLI.US	Houlihan Lokey Inc	20241014	168.08	169.78	167.95	169.39	151300	169.39	up	up	correct
HLIO.US	Helios Technologies Inc.	20241014	48.56	49.15	48.26	48.93	75670	48.93	up	down	incorrect
HLT.US	Hilton Worldwide Holdings Inc	20241014	237.14	238.5	236.2646	237.76	1117399	237.76	up	up	correct
HLX.US	Helix Energy Solutions Group Inc	20241014	10.6	10.61	10.415	10.57	841828	10.57	down	down	correct
HMC.US	Honda Motor Co. Ltd	20241014	31.7	31.88	31.57	31.88	357328	31.88	up	up	correct
HMN.US	Horace Mann Educators Corporation	20241014	34.91	35.42	34.84	35.41	178806	35.41	up	down	incorrect
HMY.US	Harmony Gold Mining Company Limited	20241014	9.59	9.82	9.545	9.78	3413476	9.78	up	up	correct
HNI.US	HNI Corporation	20241014	52.87	53.8493	52.87	53.55	149539	53.55	up	up	correct
HOG.US	Harley	20241014	34.64	35.535	34.19	35.46	1295037	35.46	up	up	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20241014	26.96	27.15	26.75	26.91	893761	26.91	down	down	correct
HOV.US	Hovnanian Enterprises Inc	20241014	188.01	197.34	188.01	196.2	45451	196.2	up	up	correct
HP.US	Helmerich & Payne Inc	20241014	35.9	36.56	35.6	35.99	1050968	35.99	up	up	correct
HPE.US	Hewlett Packard Enterprise Company	20241014	20.65	20.93	20.63	20.72	8153253	20.72	up	up	correct
HPF.US	John Hancock Preferred Income Fund II	20241014	18.68	18.75	18.68	18.7	16400	18.7	up	up	correct
HPI.US	John Hancock Preferred Income Fund	20241014	18.71	19.1736	18.63	18.66	42435	18.66	down	down	correct
HPP.US	P	20241014	14.25	14.57	14.24	14.5	17774	14.5	up	up	correct
HPS.US	John Hancock Preferred Income Fund III	20241014	16.88	16.96	16.73	16.75	33900	16.75	down	down	correct
HQH.US	Tekla Healthcare Investors	20241014	18.48	18.65	18.41	18.62	121700	18.62	up	up	correct
HQL.US	Tekla Life Sciences Investors	20241014	14.93	14.99	14.9	14.98	69000	14.98	up	down	incorrect
HR.US	Healthcare Realty Trust Incorporated	20241014	17.25	17.48	17.2	17.46	2030225	17.46	up	up	correct
HRB.US	H&R Block Inc	20241014	60.87	61.17	60.52	60.65	1134117	60.65	down	down	correct
HRI.US	Herc Holdings Inc	20241014	165.58	170.6	165.58	169.42	214229	169.42	up	up	correct
HRL.US	Hormel Foods Corporation	20241014	31.14	31.25	30.91	31.23	1571475	30.9456	up	up	correct
HRTG.US	Heritage Insurance Holdings Inc	20241014	10.54	10.84	10.24	10.47	454324	10.47	down	down	correct
HSBC.US	HSBC Holdings plc	20241014	44.05	44.495	43.9405	44.36	1332220	44.36	up	up	correct
HSY.US	The Hershey Company	20241014	185.98	186.8	185.36	186	1203590	186	up	down	incorrect
HTD.US	John Hancock Tax	20241014	23.1	23.3	23.06	23.27	56200	23.27	up	up	correct
HTFB.US	Horizon Technology Finance Corporation	20241014	24.6	24.6	24.6	24.6	400	24.6
HTGC.US	Hercules Capital Inc	20241014	19.69	19.83	19.6	19.8	409654	19.8	up	up	correct
HTH.US	Hilltop Holdings Inc	20241014	31.32	31.63	30.97	31.56	351558	31.56	up	up	correct
HTZ.US	Hertz Global Holdings Inc Common Stock	20241014	3.07	3.07	2.93	3.03	5793478	3.03	down	down	correct
HUBB.US	Hubbell Incorporated	20241014	457.76	461.75	455.075	460.5	264371	460.5	up	up	correct
HUBS.US	HubSpot Inc	20241014	562.83	565.65	555.39	560.09	389080	560.09	down	down	correct
HUM.US	Humana Inc	20241014	260	271.3099	259.41	267.6	2902340	267.6	up	up	correct
HUN.US	Huntsman Corporation	20241014	23.88	23.88	23.54	23.66	1221519	23.66	down	down	correct
HUYA.US	HUYA Inc	20241014	4.18	4.3	4.08	4.13	1751891	4.13	down	down	correct
HWM.US	Howmet Aerospace Inc	20241014	103.82	104.005	102.195	102.65	2571755	102.65	down	down	correct
HXL.US	Hexcel Corporation	20241014	60.42	61.31	59.87	61.03	826825	61.03	up	down	incorrect
HY.US	Hyster	20241014	69.28	69.28	67.45	67.46	61533	67.46	down	down	correct
HYB.US	The New America High Income Fund Inc	20241014	8.3	8.34	8.2618	8.31	22453	8.2699	up	up	correct
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20241014	12.37	12.3899	12.2547	12.3	47724	12.2033	down	down	correct
HYT.US	BlackRock Corporate High Yield Fund Inc	20241014	9.99	10	9.96	9.96	577243	9.8823	down	down	correct
HZO.US	MarineMax Inc	20241014	31.3	33.15	30.88	33.13	255002	33.13	up	up	correct
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20241014	6.7	6.72	6.67	6.71	17400	6.71	up	up	correct
IAG.US	IAMGOLD Corporation	20241014	4.75	4.78	4.644	4.77	5896846	4.77	up	up	correct
IBM.US	International Business Machines Corporation	20241014	233.57	236.12	233.17	235.26	2524400	235.26	up	up	correct
IBN.US	ICICI Bank Limited	20241014	29.12	29.188	29.03	29.14	3113847	29.14	up	down	incorrect
IBP.US	Installed Building Products Inc	20241014	241.17	249.65	237.68	249.62	299612	249.62	up	up	correct
ICR.US	P	20241014	20.9858	20.9858	20.9858	20.9858	538	20.9858
ICE.US	Intercontinental Exchange Inc	20241014	162.48	164.75	162.28	164.38	2742516	164.38	up	up	correct
ICL.US	ICL Group Ltd	20241014	3.95	3.99	3.91	3.99	496100	3.99	up	up	correct
IDA.US	IDACORP Inc	20241014	101.35	102.64	101	102.6	159732	102.6	up	down	incorrect
IDE.US	Voya Infrastructure Industrials and Materials Fund	20241014	11.05	11.19	11.04	11.19	58700	11.19	up	up	correct
IDT.US	IDT Corporation	20241014	48	48.91	46.54	46.59	346486	46.59	down	down	correct
IEX.US	IDEX Corporation	20241014	211.45	213.46	210.2	213.31	279952	213.31	up	up	correct
IFF.US	International Flavors & Fragrances Inc.	20241014	102.69	105.29	102.45	105.14	1086978	105.14	up	down	incorrect
IFN.US	The India Fund Inc	20241014	18.72	18.73	18.67	18.72	51270	18.72
IFS.US	Intercorp Financial Services Inc	20241014	27.37	27.37	26.96	27.02	39696	27.02	down	down	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20241014	9.64	9.64	9.56	9.62	25400	9.62	down	down	correct
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20241014	5.59	5.6	5.58	5.6	158200	5.6	up	up	correct
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20241014	17.21	17.23	17.1746	17.18	5086	17.1077	down	down	correct
IGR.US	CBRE Clarion Global Real Estate Income Fund	20241014	6.04	6.0987	6.03	6.06	294386	6.0015	up	up	correct
IGT.US	International Game Technology PLC	20241014	20.26	20.53	20.08	20.47	633600	20.47	up	up	correct
IH.US	iHuman Inc	20241014	1.85	1.9547	1.85	1.95	4929	1.95	up	up	correct
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20241014	5.62	5.62	5.55	5.59	80900	5.59	down	down	correct
IHG.US	InterContinental Hotels Group PLC	20241014	112.29	112.59	111.97	112.53	87154	112.53	up	up	correct
IHTA.US	Invesco High Income 2024 Target Term Fund	20241014	7.6	7.61	7.54	7.54	94398	7.5201	down	down	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20241014	28.77	28.86	28.77	28.83	24291	28.83	up	up	correct
IIIN.US	Insteel Industries Inc	20241014	29.61	29.72	29.24	29.63	68237	29.63	up	up	correct
IIM.US	Invesco Value Municipal Income Trust	20241014	12.71	12.71	12.66	12.66	197372	12.583	down	down	correct
IIPR.US	PA	20241014	26.08	26.1	26.0558	26.1	4791	26.1	up	up	correct
IMAX.US	IMAX Corporation	20241014	21.54	21.635	21.21	21.25	664838	21.25	down	down	correct
INFA.US	Informatica Inc.	20241014	26.62	26.87	26.305	26.75	886825	26.75	up	up	correct
INFY.US	Infosys Limited	20241014	23.28	23.45	23.2	23.36	7099991	23.0955	up	down	incorrect
ING.US	ING Groep N.V	20241014	17.33	17.435	17.305	17.37	1181513	17.37	up	up	correct
INGR.US	Ingredion Incorporated	20241014	133.81	134.53	133.38	134.38	252590	134.38	up	up	correct
INN.US	PE	20241014	21.48	21.65	21.48	21.55	2893	21.55	up	up	correct
INSI.US	Insight Select Income Fund	20241014	17.86	17.9	17.72	17.84	21000	17.84	down	down	correct
INSP.US	Inspire Medical Systems Inc	20241014	211.99	214.2	209.495	210.46	257330	210.46	down	up	incorrect
INST.US	Instructure Holdings Inc	20241014	23.56	23.58	23.54	23.57	97583	23.57	up	up	correct
INVH.US	Invitation Homes Inc	20241014	33.61	33.935	33.45	33.76	2187941	33.76	up	down	incorrect
IP.US	International Paper Company	20241014	47.73	48.235	47.61	48.08	2328879	48.08	up	up	correct
IPG.US	The Interpublic Group of Companies Inc	20241014	31.39	31.53	31.24	31.5	2942468	31.5	up	up	correct
IPI.US	Intrepid Potash Inc	20241014	24.12	24.3424	23.814	23.88	48644	23.88	down	down	correct
IQI.US	Invesco Quality Municipal Income Trust	20241014	10.4	10.42	10.33	10.34	153227	10.277	down	down	correct
IQV.US	IQVIA Holdings Inc	20241014	229.28	233.57	228.66	233.22	711744	233.22	up	up	correct
IR.US	Ingersoll Rand Inc	20241014	101.14	102.68	100.78	102.44	1361193	102.44	up	up	correct
IRM.US	Iron Mountain Incorporated	20241014	120.27	121.32	119.82	121.2	812616	121.2	up	up	correct
IRT.US	Independence Realty Trust Inc	20241014	19.14	19.68	19.01	19.44	5324075	19.44	up	up	correct
ISD.US	PGIM High Yield Bond Fund Inc	20241014	13.97	13.99	13.74	13.76	154800	13.76	down	down	correct
IT.US	Gartner Inc	20241014	524.57	529.225	523.87	527.3	204603	527.3	up	down	incorrect
ITGR.US	Integer Holdings Corporation	20241014	130.14	132.68	129.54	132.43	322778	132.43	up	up	correct
ITT.US	ITT Inc	20241014	152.97	153.76	151.3	153.49	318200	153.49	up	down	incorrect
ITUB.US	Itaú Unibanco Holding S.A	20241014	6.19	6.3	6.18	6.27	14210360	6.27	up	up	correct
ITW.US	Illinois Tool Works Inc	20241014	259.84	261.9	258.94	261.5	513468	261.5	up	up	correct
IVR.US	PC	20241014	24.4551	24.6075	24.3	24.59	16418	24.59	up	down	incorrect
IVT.US	Inventrust Properties Corp	20241014	28.98	29.17	28.86	29.08	326202	29.08	up	up	correct
IVZ.US	Invesco Ltd	20241014	17.61	17.77	17.51	17.73	5449536	17.73	up	up	correct
IX.US	ORIX Corporation	20241014	112.15	112.2999	111.05	112.02	19714	112.02	down	down	correct
J.US	Jacobs Engineering Group Inc	20241014	138.48	139.85	138.02	139.33	604758	139.045	up	up	correct
JBGS.US	JBG SMITH Properties	20241014	17.51	17.76	17.3	17.62	209122	17.62	up	up	correct
JBK.US	Corporate Backed Trust Certificates Goldman Sachs Capital I Securities	20241014	26.59	26.59	26.59	26.59	2300	26.59
JBL.US	Jabil Inc	20241014	125.34	126.97	124.5	125.77	1390209	125.77	up	down	incorrect
JBT.US	John Bean Technologies Corporation	20241014	95.85	99.17	95.42	99.07	223941	99.07	up	up	correct
JCE.US	Nuveen Core Equity Alpha Fund	20241014	15.38	15.44	15.35	15.44	74600	15.44	up	up	correct
JCI.US	Johnson Controls International plc	20241014	77.43	77.76	77.13	77.68	1971700	77.68	up	up	correct
JEF.US	Jefferies Financial Group Inc	20241014	64.47	65.18	64.121	64.9	1055080	64.9	up	up	correct
JELD.US	JELD	20241014	15.19	15.5197	15.14	15.43	197795	15.43	up	up	correct
JEQ.US	Aberdeen Japan Equity Fund Inc	20241014	6.27	6.27	6.18	6.18	10200	6.18	down	down	correct
JFR.US	Nuveen Floating Rate Income Fund	20241014	9.02	9.02	8.97	8.98	392946	8.8952	down	down	correct
JGH.US	Nuveen Global High Income Fund	20241014	13.36	13.3947	13.1001	13.18	187540	13.0773	down	down	correct
JHG.US	Janus Henderson Group plc	20241014	39.37	40.02	39.27	39.95	736626	39.95	up	up	correct
JHI.US	John Hancock Investors Trust	20241014	14.3	14.3	14.16	14.19	10200	14.19	down	down	correct
JHS.US	John Hancock Income Securities Trust	20241014	11.56	11.58	11.52	11.57	21900	11.57	up	down	incorrect
JHX.US	James Hardie Industries plc	20241014	36	36.93	36	36.8	155310	36.8	up	down	incorrect
JILL.US	J.Jill Inc	20241014	24.91	25	24.25	24.26	117856	24.26	down	down	correct
JKS.US	JinkoSolar Holding Co. Ltd	20241014	23.75	24.24	22.74	23.12	1617157	23.12	down	down	correct
JLL.US	Jones Lang LaSalle Incorporated	20241014	264	267.625	263.69	267.19	123889	267.19	up	up	correct
JLS.US	Nuveen Mortgage and Income Fund	20241014	18.69	18.7475	18.598	18.598	27663	18.4448	down	down	correct
JMIA.US	Jumia Technologies AG	20241014	5.42	5.46	5.25	5.27	1495271	5.27	down	down	correct
JMM.US	Nuveen Multi	20241014	6.2	6.2	6.16	6.1701	2994	6.1427	down	down	correct
JNJ.US	Johnson & Johnson	20241014	161.4	162.14	160.9	161.6	5963961	161.6	up	up	correct
JNPR.US	Juniper Networks Inc	20241014	38.74	38.79	38.72	38.76	1118723	38.76	up	up	correct
JOBY.US	WT	20241014	0.76	0.8265	0.73	0.8005	112681	0.8005	up	up	correct
JOE.US	The St. Joe Company	20241014	58.97	59.52	58.69	59.11	109182	59.11	up	down	incorrect
JOF.US	Japan Smaller Capitalization Fund Inc	20241014	8.06	8.06	7.93	7.96	147500	7.96	down	down	correct
JPC.US	Nuveen Preferred & Income Opportunities Fund	20241014	8.12	8.13	8.085	8.11	706544	8.0431	down	down	correct
JPI.US	Nuveen Preferred and Income Term Fund	20241014	20.95	21.06	20.9	21.03	34108	20.8635	up	up	correct
JPM.US	PL	20241014	22.75	22.8899	22.66	22.81	78884	22.81	up	up	correct
JQC.US	Nuveen Credit Strategies Income Fund	20241014	5.84	5.84	5.77	5.82	542361	5.766	down	down	correct
JRI.US	Nuveen Real Asset Income and Growth Fund	20241014	13.26	13.26	13.195	13.22	133923	13.0868	down	down	correct
JRS.US	Nuveen Real Estate Income Fund	20241014	8.9	8.9785	8.89	8.94	100013	8.94	up	up	correct
JWN.US	Nordstrom Inc	20241014	22.33	22.93	22.09	22.91	2131336	22.91	up	down	incorrect
K.US	Kellogg Company	20241014	80.55	80.7	80.54	80.63	1293500	80.63	up	up	correct
KAI.US	Kadant Inc	20241014	327.34	331.305	327.34	328.81	40779	328.81	up	up	correct
KAR.US	KAR Auction Services Inc	20241014	15.84	15.865	15.71	15.81	483599	15.81	down	down	correct
KB.US	KB Financial Group Inc	20241014	70.23	70.7	69.57	69.99	280256	69.99	down	down	correct
KBH.US	KB Home	20241014	79.66	81.33	79.1632	81.21	1468610	81.21	up	up	correct
KBR.US	KBR Inc	20241014	69.31	69.59	69.175	69.47	629799	69.47	up	down	incorrect
KEN.US	Kenon Holdings Ltd	20241014	26.5	26.6096	26.0301	26.0301	3870	26.0301	down	up	incorrect
KEP.US	Korea Electric Power Corporation	20241014	7.49	7.605	7.49	7.58	113804	7.58	up	up	correct
KEX.US	Kirby Corporation	20241014	124.9	124.9	122.83	123.75	223000	123.75	down	down	correct
KEY.US	PK	20241014	23.56	23.56	23.32	23.43	52978	23.43	down	down	correct
KEYS.US	Keysight Technologies Inc	20241014	159	159.33	157.69	158.96	1348644	158.96	down	down	correct
KF.US	The Korea Fund Inc	20241014	22.66	22.78	22.66	22.73	4412	22.73	up	up	correct
KFS.US	Kingsway Financial Services Inc	20241014	8.798	8.97	8.64	8.74	52615	8.74	down	down	correct
KFY.US	Korn Ferry	20241014	72	72.69	71.935	72.59	128723	72.59	up	up	correct
KGC.US	Kinross Gold Corporation	20241014	9.81	9.9	9.714	9.86	6517047	9.86	up	up	correct
KIM.US	PM	20241014	23.95	24.04	23.7401	24.04	5604	24.04	up	up	correct
KIND.US	Nextdoor Holdings Inc.	20241014	2.54	2.595	2.51	2.55	835345	2.55	up	up	correct
KIO.US	KKR Income Opportunities Fund	20241014	14.72	14.72	14.58	14.58	143800	14.58	down	down	correct
KKRS.US	KKRS	20241014	20.49	20.49	20.45	20.45	6415	20.45	down	down	correct
KMB.US	Kimberly	20241014	142.23	143.77	142.14	143.54	1366622	143.54	up	up	correct
KMI.US	Kinder Morgan Inc	20241014	24.535	25.0199	24.511	24.88	16198790	24.88	up	up	correct
KMPR.US	Kemper Corporation	20241014	60.93	61.4	60.35	61.34	352793	61.34	up	up	correct
KMT.US	Kennametal Inc	20241014	25.25	25.625	25.2	25.55	576058	25.55	up	up	correct
KMX.US	CarMax Inc	20241014	72.04	73.19	71.22	73.04	1490012	73.04	up	up	correct
KN.US	Knowles Corporation	20241014	17.62	17.905	17.57	17.85	327559	17.85	up	down	incorrect
KNOP.US	KNOT Offshore Partners LP	20241014	6.6	6.68	6.41	6.59	101508	6.563	down	down	correct
KNX.US	Knight	20241014	50.8	51.14	49.74	50.93	1142531	50.93	up	down	incorrect
KO.US	The Coca	20241014	69.57	70.47	69.47	70.34	7659300	70.34	up	up	correct
KODK.US	Eastman Kodak Company	20241014	4.86	4.86	4.71	4.72	252197	4.72	down	down	correct
KOF.US	Coca	20241014	86.67	87.29	86.09	86.87	87033	86.87	up	up	correct
KOP.US	Koppers Holdings Inc	20241014	36.82	36.95	36.47	36.9	44122	36.9	up	up	correct
KORE.US	KORE Group Holdings Inc	20241014	2.1	2.1	1.988	2.03	1600	2.03	down	down	correct
KOS.US	Kosmos Energy Ltd	20241014	4.38	4.39	4.23	4.27	3938786	4.27	down	down	correct
KR.US	The Kroger Co	20241014	55.26	55.42	54.88	55.27	2666147	55.27	up	down	incorrect
KRC.US	Kilroy Realty Corporation	20241014	38.7	39.772	38.58	39.51	1052819	39.51	up	up	correct
KREF.US	PA	20241014	21.09	21.26	21.05	21.07	24920	21.07	down	down	correct
KRG.US	Kite Realty Group Trust	20241014	25.55	25.73	25.39	25.57	1092649	25.57	up	up	correct
KRO.US	Kronos Worldwide Inc	20241014	12.06	12.2	12	12.15	134798	12.15	up	up	correct
KRP.US	Kimbell Royalty Partners LP	20241014	16.36	16.37	16.2	16.28	269974	16.28	down	up	incorrect
KSM.US	DWS Strategic Municipal Income Trust	20241014	10.1853	10.19	10.1606	10.18	4161	10.157	down	down	correct
KSS.US	Kohl's Corporation	20241014	19.55	19.58	19.05	19.3	5458162	19.3	down	up	incorrect
KT.US	KT Corporation	20241014	15.08	15.2	15.06	15.1	335699	15.1	up	up	correct
KTB.US	Kontoor Brands Inc	20241014	81.56	82.6	81.31	81.98	213489	81.98	up	up	correct
KTF.US	DWS Municipal Income Trust	20241014	10.12	10.13	10.04	10.05	317495	9.9895	down	down	correct
KTH.US	Corts Trust For Peco Energy Capital Trust III	20241014	29.15	29.29	29.15	29.29	454	28.3359	up	up	correct
KTN.US	Credit	20241014	27.42	27.8	27.42	27.66	6400	27.66	up	up	correct
KUKE.US	Kuke Music Holding Limited	20241014	0.7665	0.86	0.751	0.86	195682	0.86	up	up	correct
KW.US	Kennedy	20241014	10.66	10.775	10.55	10.69	351061	10.69	up	up	correct
KWR.US	Quaker Chemical Corporation	20241014	160.91	161.99	160.43	161.95	47889	161.4758	up	up	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20241014	11.69	11.88	11.66	11.88	346200	11.88	up	up	correct
L.US	Loews Corporation	20241014	79.35	80.49	79.01	80.34	498045	80.34	up	up	correct
LAC.US	Lithium Americas Corp	20241014	2.88	2.88	2.72	2.81	5957964	2.81	down	down	correct
LAD.US	Lithia Motors Inc	20241014	304.33	308.88	300.56	308.5	129121	308.5	up	up	correct
LADR.US	Ladder Capital Corp	20241014	11.15	11.255	11.1	11.22	594236	11.22	up	down	incorrect
LAW.US	CS Disco Inc.	20241014	6.02	6.02	5.905	5.98	63314	5.98	down	down	correct
LAZ.US	Lazard Ltd	20241014	52.7	53.1	51.92	52.19	753447	52.19	down	down	correct
LBRT.US	Liberty Oilfield Services Inc	20241014	20.18	20.465	20.1	20.41	1867917	20.41	up	up	correct
LC.US	LendingClub Corporation	20241014	12.5	12.99	12.442	12.77	1626558	12.77	up	up	correct
LCII.US	LCI Industries	20241014	116.58	118.67	115.7342	118.47	138872	118.47	up	up	correct
LDI.US	loanDepot Inc	20241014	2.14	2.14	2.015	2.02	755180	2.02	down	down	correct
LDOS.US	Leidos Holdings Inc	20241014	167.75	169.17	167.33	168.63	477501	168.63	up	up	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20241014	21.6	21.84	21.56	21.84	91654	21.7075	up	up	correct
LEA.US	Lear Corporation	20241014	106.73	106.99	105.6585	106.77	377931	106.77	up	up	correct
LEG.US	Leggett & Platt Incorporated	20241014	12.69	12.95	12.56	12.94	947079	12.94	up	up	correct
LEN.US	B	20241014	164.53	168.325	164.53	167.71	45846	167.71	up	up	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20241014	6.49	6.49	6.41	6.41	126084	6.3912	down	up	incorrect
LEVI.US	Levi Strauss & Co	20241014	19.1	19.3	18.97	19.04	1617194	18.8998	down	up	incorrect
LFT.US	PA	20241014	22.2923	22.2923	22.2923	22.2923	223	22.2923
LGF.US	B	20241014	6.75	6.785	6.5	6.75	1031880	6.75
LGI.US	Lazard Global Total Return and Income Fund Inc	20241014	17.41	17.6399	17.31	17.43	72687	17.43	up	up	correct
LH.US	Laboratory Corporation of America Holdings	20241014	216.73	217.74	215.69	216.85	351929	216.85	up	up	correct
LHX.US	L3Harris Technologies Inc	20241014	246.8	248.45	245.25	248.23	461638	248.23	up	up	correct
LII.US	Lennox International Inc	20241014	606.08	609.575	603.78	606.64	136257	606.64	up	down	incorrect
LIN.US	Linde plc	20241014	474.38	478.15	473.42	477.58	1076836	477.58	up	up	correct
LITB.US	LightInTheBox Holding Co. Ltd	20241014	2.58	2.65	2.43	2.57	13157	2.57	down	down	correct
LLY.US	Eli Lilly and Company	20241014	936	937	926	929.51	1550400	929.51	down	down	correct
LMND.US	Lemonade Inc	20241014	17.49	17.645	17.1603	17.54	1080789	17.54	up	down	incorrect
LMT.US	Lockheed Martin Corporation	20241014	606	611.99	603.7752	610.87	562291	610.87	up	up	correct
LNC.US	Lincoln National Corporation	20241014	32.42	32.93	32.3079	32.91	1215267	32.91	up	up	correct
LND.US	BrasilAgro	20241014	4.51	4.58	4.44	4.58	28600	4.2958	up	up	correct
LNN.US	Lindsay Corporation	20241014	121.46	121.46	119.905	120.17	46167	120.17	down	down	correct
LOCL.US	Local Bounti Corporation	20241014	2.68	2.84	2.63	2.81	12084	2.81	up	up	correct
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20241014	8.49	8.63	8.395	8.46	446031	8.46	down	down	correct
LOW.US	Lowe's Companies Inc	20241014	275.69	281.4	275.51	280.73	1760300	279.544	up	up	correct
LPG.US	Dorian LPG Ltd	20241014	34.91	34.94	34.3635	34.62	394282	34.62	down	down	correct
LPL.US	LG Display Co. Ltd	20241014	3.84	3.92	3.8299	3.9	280104	3.9	up	up	correct
LPX.US	Louisiana	20241014	104.7	104.7	103.56	103.89	906852	103.89	down	down	correct
LRN.US	Stride Inc	20241014	71.91	72.11	70.66	71.33	959839	71.33	down	down	correct
LSPD.US	Lightspeed POS Inc	20241014	15.89	15.955	15.68	15.84	320342	15.84	down	up	incorrect
LTC.US	LTC Properties Inc	20241014	35.64	35.83	35.555	35.61	329387	35.4213	down	down	correct
LTH.US	Life Time Group Holdings Inc.	20241014	25.26	26.16	25.06	25.67	2554475	25.67	up	up	correct
LU.US	Lufax Holding Ltd	20241014	3.28	3.54	3.26	3.45	3925437	3.45	up	up	correct
LUMN.US	Lumen Technologies Inc	20241014	6.11	6.23	5.945	6.08	8833221	6.08	down	down	correct
LUV.US	Southwest Airlines Co	20241014	30.75	30.85	29.97	30.37	5805600	30.37	down	down	correct
LVS.US	Las Vegas Sands Corp	20241014	52.18	52.86	51.63	52.27	4263473	52.27	up	up	correct
LW.US	Lamb Weston Holdings Inc	20241014	71.65	72.348	70.56	72.3	2058400	72.3	up	up	correct
LXFR.US	Luxfer Holdings PLC	20241014	12.96	13.035	12.77	12.99	98836	12.8617	up	down	incorrect
LXP.US	PC	20241014	53.36	53.36	53.36	53.36	62	53.36
LXU.US	LSB Industries Inc	20241014	9.36	9.44	9.25	9.35	277507	9.35	down	down	correct
LYB.US	LyondellBasell Industries N.V	20241014	93.69	93.8	92.92	93.44	1797423	93.44	down	up	incorrect
LYG.US	Lloyds Banking Group plc	20241014	3.08	3.11	3.073	3.11	4339281	3.11	up	down	incorrect
LYV.US	Live Nation Entertainment Inc	20241014	114.92	116.45	114.505	115.84	2095436	115.84	up	up	correct
LZB.US	La	20241014	39.28	40.06	39.14	40.04	269188	40.04	up	up	correct
M.US	Macy's Inc	20241014	15.74	15.74	15.35	15.38	4669647	15.38	down	down	correct
MA.US	Mastercard Incorporated	20241014	504.36	508.79	502.05	506.66	2127000	506.66	up	up	correct
MAA.US	PI	20241014	58.94	58.94	58.94	58.94	262	58.94
MAC.US	The Macerich Company	20241014	18.08	18.175	17.88	18.1	821059	18.1	up	up	correct
MAIN.US	Main Street Capital Corporation	20241014	51.22	51.42	50.92	51.13	321505	51.13	down	down	correct
MAN.US	ManpowerGroup Inc	20241014	71.48	72.32	71.12	72.27	395100	72.27	up	up	correct
MANU.US	Manchester United plc	20241014	16.15	16.335	16.1	16.3	132111	16.3	up	up	correct
MAS.US	Masco Corporation	20241014	83.69	85.06	83.36	84.81	1040967	84.81	up	up	correct
MATX.US	Matson Inc	20241014	136.41	137.44	135.22	136.66	113700	136.66	up	up	correct
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20241014	8.72	8.81	8.695	8.72	52764	8.6869
MAX.US	MediaAlpha Inc	20241014	18.7	18.99	18.59	18.91	176637	18.91	up	down	incorrect
MBI.US	MBIA Inc	20241014	3.51	3.79	3.485	3.76	283559	3.76	up	up	correct
MC.US	Moelis & Company	20241014	68.88	69.77	68.82	69.67	430624	69.67	up	down	incorrect
MCB.US	Metropolitan Bank Holding Corp	20241014	56.01	57.665	56.01	57.29	29058	57.29	up	down	incorrect
MCD.US	McDonald's Corporation	20241014	305.15	310.42	304.5	309.84	2376300	309.84	up	up	correct
MCI.US	Barings Corporate Investors	20241014	19.22	19.25	19.05	19.23	17000	19.23	up	up	correct
MCK.US	McKesson Corporation	20241014	507.57	511	503.92	509.28	503774	509.28	up	up	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20241014	7.06	7.1	7.02	7.07	67800	7.07	up	down	incorrect
MCO.US	Moody's Corporation	20241014	475.05	480.19	474.79	479.44	459200	479.44	up	down	incorrect
MCR.US	MFS Charter Income Trust	20241014	6.53	6.53	6.48	6.49	48918	6.4436	down	down	correct
MCS.US	The Marcus Corporation	20241014	15.92	15.95	15.62	15.73	197430	15.73	down	down	correct
MCW.US	Mister Car Wash Inc.	20241014	6.28	6.39	6.25	6.31	763779	6.31	up	up	correct
MCY.US	Mercury General Corporation	20241014	65.06	66.02	64.51	65.79	127145	65.79	up	up	correct
MD.US	MEDNAX Inc	20241014	12.12	12.47	12.02	12.3	440626	12.3	up	up	correct
MGRB.US	MGRB	20241014	20.72	20.72	20.48	20.58	8502	20.58	down	down	correct
MDT.US	Medtronic plc	20241014	89.53	90.06	89.15	90.01	3849199	90.01	up	up	correct
MDU.US	MDU Resources Group Inc	20241014	28.61	28.92	28.555	28.86	2828348	28.86	up	up	correct
MEC.US	Mayville Engineering Company Inc	20241014	21.09	21.32	20.975	21.05	53634	21.05	down	up	incorrect
MED.US	Medifast Inc	20241014	18.06	18.06	17.3	17.35	162729	17.35	down	up	incorrect
MEG.US	Montrose Environmental Group Inc	20241014	22.43	23.63	22.1318	23.48	632388	23.48	up	down	incorrect
MEGI.US	MainStay CBRE Global Infrastructure Megatrends Fund	20241014	14.05	14.27	14.03	14.26	123100	14.1364	up	down	incorrect
MEI.US	Methode Electronics Inc	20241014	10.91	11.14	10.71	11.12	340828	10.9804	up	up	correct
MER.US	PK	20241014	25.92	25.9499	25.83	25.94	14134	25.94	up	up	correct
MET.US	PF	20241014	22.74	22.9	22.6801	22.88	40646	22.88	up	up	correct
MFA.US	PC	20241014	24.13	24.22	23.92	24.17	15796	24.17	up	down	incorrect
MFC.US	Manulife Financial Corporation	20241014	30.38	30.54	30.27	30.48	926980	30.48	up	up	correct
MFG.US	Mizuho Financial Group Inc	20241014	4.26	4.2988	4.24	4.25	1942728	4.25	down	down	correct
MFM.US	MFS Municipal Income Trust	20241014	5.72	5.73	5.63	5.64	94538	5.6187	down	down	correct
MG.US	Mistras Group Inc	20241014	11.48	11.65	11.265	11.61	154362	11.61	up	up	correct
MGA.US	Magna International Inc	20241014	41.38	41.57	40.965	41.44	790782	41.44	up	up	correct
MGF.US	MFS Government Markets Income Trust	20241014	3.23	3.26	3.23	3.26	90645	3.2395	up	up	correct
MGM.US	MGM Resorts International	20241014	39.24	40.29	39.2	40.24	3113643	40.24	up	up	correct
MGR.US	Affiliated Managers Group Inc	20241014	24.993	25.02	24.85	24.94	7400	24.94	down	down	correct
MGRD.US	MGRD	20241014	18.25	18.28	18	18.12	14408	18.12	down	up	incorrect
MGY.US	Magnolia Oil & Gas Corporation	20241014	26.73	26.945	26.61	26.74	2207218	26.74	up	up	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20241014	12.83	12.83	12.65	12.7	104936	12.6411	down	up	incorrect
MHF.US	Western Asset Municipal High Income Fund Inc	20241014	7.24	7.25	7.18	7.25	61585	7.2154	up	up	correct
MHI.US	Pioneer Municipal High Income Fund Inc	20241014	9.55	9.55	9.46	9.47	22657	9.4351	down	down	correct
MHK.US	Mohawk Industries Inc	20241014	157.3	158.52	155.1	158.18	431105	158.18	up	up	correct
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20241014	16.6	16.69	16.34	16.69	3400	16.69	up	up	correct
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20241014	11	11.015	10.96	10.975	36331	10.9236	down	down	correct
MHNC.US	Maiden Holdings North America Ltd	20241014	17.83	17.83	17.77	17.77	760	17.77	down	down	correct
MIN.US	MFS Intermediate Income Trust	20241014	2.73	2.75	2.73	2.73	90471	2.7097
MIR.US	Mirion Technologies Inc	20241014	13.37	13.67	13.15	13.58	3098673	13.58	up	up	correct
MITT.US	PC	20241014	25.02	25.09	25	25.0656	8201	25.0656	up	down	incorrect
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20241014	11.9489	11.9489	11.91	11.91	43532	11.8555	down	down	correct
MKC.US	V	20241014	81.27	81.27	79.86	80.22	1000	80.22	down	down	correct
MKL.US	Markel Corporation	20241014	1554.78	1572.45	1545.93	1568.18	34395	1568.18	up	down	incorrect
ML.US	MoneyLion Inc	20241014	41.61	43.44	41.04	42.58	133395	42.58	up	up	correct
MLI.US	Mueller Industries Inc	20241014	72.67	73.8	72.4	73.42	566852	73.42	up	up	correct
MLM.US	Martin Marietta Materials Inc	20241014	543.99	553.09	542	552.35	330705	552.35	up	up	correct
MLNK.US	MeridianLink Inc.	20241014	20.82	21	20.64	20.92	265707	20.92	up	up	correct
MLP.US	Maui Land & Pineapple Company Inc	20241014	23.25	23.68	23.072	23.53	4129	23.53	up	up	correct
MLR.US	Miller Industries Inc	20241014	62.81	63.56	62.53	63.36	28318	63.36	up	up	correct
MMC.US	Marsh & McLennan Companies Inc	20241014	225.3	228	224.4877	227.52	1325126	227.52	up	up	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20241014	16.73	16.77	16.73	16.73	62206	16.67
MMI.US	Marcus & Millichap Inc	20241014	36.64	37.155	36.64	36.84	51668	36.84	up	up	correct
MMM.US	3M Company	20241014	134.4	135.9	134.03	135.76	2207900	135.76	up	up	correct
MMS.US	Maximus Inc	20241014	89.92	90.9075	89.49	90.89	124127	90.89	up	up	correct
MMT.US	MFS Multimarket Income Trust	20241014	4.87	4.8701	4.85	4.87	60832	4.8354
MMU.US	Western Asset Managed Municipals Fund Inc	20241014	10.91	10.91	10.76	10.775	117568	10.7194	down	down	correct
MNSO.US	MINISO Group Holding Limited	20241014	18.51	18.93	18.03	18.3	1950066	18.3	down	down	correct
MO.US	Altria Group Inc	20241014	49.75	49.89	49.33	49.86	5696300	49.86	up	up	correct
MOD.US	Modine Manufacturing Company	20241014	136.1	138.55	131.76	133.28	666553	133.28	down	down	correct
MOG.US	A	20241014	200.82	201.7026	199.01	199.71	131971	199.71	down	up	incorrect
MOGU.US	MOGU Inc	20241014	2	2.11	2	2.11	4943	2.11	up	up	correct
MOH.US	Molina Healthcare Inc	20241014	330.82	342.24	330	340.12	537588	340.12	up	up	correct
MOS.US	The Mosaic Company	20241014	25.9	26.31	25.79	26.15	3934503	26.15	up	up	correct
MOV.US	Movado Group Inc	20241014	18.6	18.69	18.32	18.48	230137	18.48	down	down	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20241014	12.48	12.48	12.41	12.42	14583	12.3542	down	down	correct
MPC.US	Marathon Petroleum Corporation	20241014	163.33	163.87	162.05	162.5	2086132	162.5	down	down	correct
MPLX.US	MPLX LP	20241014	44.32	44.3845	43.9	44.09	1450159	44.09	down	down	correct
MPV.US	Barings Participation Investors	20241014	17.11	17.29	16.93	17.08	14100	17.08	down	down	correct
MPW.US	Medical Properties Trust Inc	20241014	4.69	4.72	4.43	4.53	23981160	4.53	down	down	correct
MPX.US	Marine Products Corporation	20241014	9.82	9.86	9.68	9.83	9419	9.83	up	up	correct
MQT.US	BlackRock MuniYield Quality Fund II Inc	20241014	10.68	10.68	10.62	10.62	38885	10.5693	down	down	correct
MQY.US	BlackRock MuniYield Quality Fund Inc	20241014	13.05	13.09	12.985	13.06	151875	13.0021	up	up	correct
MRC.US	MRC Global Inc	20241014	12.83	12.83	12.65	12.65	246220	12.65	down	down	correct
MRK.US	Merck & Co. Inc	20241014	109.43	110.065	108.68	109.69	8130716	109.69	up	up	correct
MRO.US	Marathon Oil Corporation	20241014	27.83	27.98	27.6	27.74	3877395	27.74	down	up	incorrect
MS.US	PL	20241014	23.85	24	23.775	24	14256	24	up	up	correct
MSA.US	MSA Safety Incorporated	20241014	173.13	173.95	172.205	173.45	82472	173.45	up	up	correct
MSB.US	Mesabi Trust	20241014	24.75	25.4599	24.47	25.04	31421	24.6433	up	down	incorrect
MSC.US	Studio City International Holdings Limited	20241014	6.84	7	6.84	7	2841	7	up	up	correct
MSCI.US	MSCI Inc	20241014	606.01	609.95	604.64	607.36	278753	607.36	up	down	incorrect
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20241014	7.81	7.97	7.79	7.96	184500	7.96	up	up	correct
MSI.US	Motorola Solutions Inc	20241014	469.83	475.97	468.96	472.99	487536	472.99	up	up	correct
MSM.US	MSC Industrial Direct Co. Inc	20241014	83.32	83.32	82.28	83	423455	83	down	down	correct
MT.US	ArcelorMittal	20241014	24.51	24.76	24.455	24.51	1251864	24.51
MTB.US	M&T Bank Corporation	20241014	185.19	186.91	182.905	185.56	980439	185.56	up	up	correct
MTD.US	Mettler	20241014	1448.98	1459.46	1437.36	1456.89	69801	1456.89	up	down	incorrect
MTDR.US	Matador Resources Company	20241014	54.03	54.51	53.1241	53.67	883967	53.67	down	down	correct
MTG.US	MGIC Investment Corporation	20241014	25.72	25.83	25.58	25.8	740553	25.8	up	up	correct
MTH.US	Meritage Homes Corporation	20241014	194.23	197.63	193.52	196.74	168017	196.74	up	up	correct
MTN.US	Vail Resorts Inc	20241014	172.04	173.7	170.81	173.33	430342	173.33	up	up	correct
MTR.US	Mesa Royalty Trust	20241014	6.26	6.3514	6.1101	6.12	2001	6.12	down	down	correct
MTRN.US	Materion Corporation	20241014	104.35	105.78	103.15	105.76	73644	105.76	up	up	correct
MTW.US	The Manitowoc Company Inc	20241014	9.77	10.1	9.71	9.85	243720	9.85	up	up	correct
MTX.US	Minerals Technologies Inc	20241014	76.76	77.94	76.66	77.91	67465	77.91	up	up	correct
MTZ.US	MasTec Inc	20241014	126.86	127.7775	125.19	125.43	801983	125.43	down	down	correct
MUA.US	BlackRock MuniAssets Fund Inc	20241014	12.39	12.4	12.35	12.4	32519	12.3445	up	up	correct
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20241014	11.5	11.5	11.43	11.44	200527	11.3868	down	down	correct
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20241014	10.7	10.7	10.56	10.6	133230	10.549	down	down	correct
MUFG.US	Mitsubishi UFJ Financial Group Inc	20241014	10.61	10.76	10.61	10.68	1388683	10.68	up	up	correct
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20241014	12.6	12.625	12.56	12.59	438116	12.535	down	up	incorrect
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20241014	12.07	12.12	12.02	12.03	111843	11.9761	down	down	correct
MUR.US	Murphy Oil Corporation	20241014	35.5	35.69	35.17	35.49	1022205	35.49	down	down	correct
MUSA.US	Murphy USA Inc	20241014	490.69	494.562	487.49	489.43	120440	489.43	down	down	correct
MUX.US	McEwen Mining Inc	20241014	9.96	10.08	9.82	10	457400	10	up	down	incorrect
MVF.US	BlackRock MuniVest Fund Inc	20241014	7.54	7.54	7.47	7.4959	88587	7.46	down	down	correct
MVO.US	MV Oil Trust	20241014	10.02	10.31	10	10.27	198077	9.9311	up	up	correct
MVT.US	BlackRock MuniVest Fund II Inc	20241014	11.39	11.39	11.29	11.3001	40483	11.2463	down	down	correct
MWA.US	Mueller Water Products Inc	20241014	22.65	22.955	22.47	22.91	857890	22.91	up	up	correct
MX.US	Magnachip Semiconductor Corporation	20241014	4.76	4.8	4.67	4.76	137143	4.76
MXE.US	Mexico Equity & Income Fund Inc	20241014	9.33	9.33	9.23	9.23	900	9.23	down	up	incorrect
MXF.US	The Mexico Fund Inc	20241014	15.2	15.2	15.03	15.03	106148	14.8058	down	down	correct
MXL.US	MaxLinear Inc	20241014	14.29	14.9874	14.07	14.58	969492	14.58	up	up	correct
MYD.US	BlackRock MuniYield Fund Inc	20241014	11.45	11.45	11.36	11.37	82146	11.3158	down	down	correct
MYE.US	Myers Industries Inc	20241014	12.95	13.03	12.81	12.99	147312	12.99	up	down	incorrect
MYI.US	BlackRock MuniYield Quality Fund III Inc	20241014	11.86	11.86	11.8	11.82	162111	11.7641	down	up	incorrect
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20241014	10.67	10.68	10.61	10.63	127638	10.5788	down	down	correct
MYTE.US	MYT Netherlands Parent B.V	20241014	7.9	8.1829	7.74	7.8	153090	7.8	down	down	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20241014	11.87	11.88	11.81	11.83	438299	11.7561	down	down	correct
NAD.US	Nuveen Quality Municipal Income Fund	20241014	12.32	12.32	12.24	12.24	755988	12.1646	down	down	correct
NAN.US	Nuveen New York Quality Municipal Income Fund	20241014	11.75	11.75	11.69	11.7	58873	11.6283	down	down	correct
NAPA.US	The Duckhorn Portfolio Inc	20241014	10.94	10.97	10.93	10.97	1531214	10.97	up	up	correct
NAT.US	Nordic American Tankers Limited	20241014	3.65	3.65	3.615	3.62	1193681	3.62	down	down	correct
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20241014	11.86	11.86	11.84	11.85	5581	11.7774	down	down	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20241014	16.32	16.4199	16.2	16.212	77997	16.1155	down	down	correct
NBHC.US	National Bank Holdings Corporation	20241014	42.04	42.72	41.79	42.49	108091	42.49	up	up	correct
NBR.US	Nabors Industries Ltd	20241014	78.55	78.55	74.76	77.52	300640	77.52	down	down	correct
NBXG.US	Neuberger Berman Next Generation Connectivity Fund Inc	20241014	13.05	13.19	13.028	13.09	173900	12.9897	up	up	correct
NC.US	NACCO Industries Inc	20241014	26.929	27.4	26.7	27.2	21096	27.2	up	up	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20241014	9.15	9.16	9.07	9.15	39396	9.121
NCLH.US	Norwegian Cruise Line Holdings Ltd	20241014	23.36	23.49	22.765	23.35	11286860	23.35	down	up	incorrect
NCV.US	PA	20241014	22.98	23.05	22.98	23.05	250	23.05	up	up	correct
NCZ.US	PA	20241014	21.9	21.91	21.9	21.9	1559	21.9
NDMO.US	Nuveen Dynamic Municipal Opportunities Fund	20241014	11.19	11.21	11.14	11.16	84600	11.0982	down	down	correct
NDP.US	Tortoise Energy Independence Fund Inc	20241014	40.56	40.56	40.42	40.43	4900	40.43	down	down	correct
NE.US	Noble Corporation	20241014	35.29	35.38	34.57	34.92	1885322	34.92	down	down	correct
NEA.US	Nuveen AMT	20241014	11.92	11.92	11.85	11.86	982756	11.7874	down	down	correct
NEM.US	Newmont Corporation	20241014	54.01	54.87	53.83	54.82	4992285	54.82	up	up	correct
NEP.US	NextEra Energy Partners LP	20241014	25.25	26	25.17	25.96	907444	25.96	up	down	incorrect
NET.US	Cloudflare Inc	20241014	94.9	96.3	92.34	93.75	2795002	93.75	down	down	correct
NEU.US	NewMarket Corporation	20241014	523.35	528.105	523.35	526.99	12035	526.99	up	up	correct
NEXA.US	Nexa Resources S.A	20241014	7.61	7.64	7.57	7.61	7797	7.61
NFG.US	National Fuel Gas Company	20241014	60.54	60.85	60.45	60.61	271049	60.61	up	up	correct
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20241014	12.96	13.01	12.92	13.01	122400	13.01	up	up	correct
NGG.US	National Grid plc	20241014	66.19	66.97	66.19	66.89	316723	66.89	up	up	correct
NGL.US	PC	20241014	23.2	23.25	23.065	23.25	3676	23.25	up	up	correct
NGS.US	Natural Gas Services Group Inc	20241014	20.34	20.34	19.93	20.17	19482	20.17	down	up	incorrect
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20241014	26.56	26.56	25.884	26.08	63099	26.08	down	down	correct
NGVT.US	Ingevity Corporation	20241014	33.89	34.72	33.56	34.55	148582	34.55	up	up	correct
NHI.US	National Health Investors Inc	20241014	77.95	77.95	76.33	76.41	422581	76.41	down	down	correct
NIE.US	AllianzGI Equity & Convertible Income Fund	20241014	23.4	23.5488	23.34	23.39	48093	23.39	down	down	correct
NIM.US	Nuveen Select Maturities Municipal Fund	20241014	9.26	9.3	9.26	9.28	7417	9.2521	up	up	correct
NINE.US	Nine Energy Service Inc	20241014	1.18	1.19	1.15	1.17	211931	1.17	down	down	correct
NIO.US	NIO Inc	20241014	6.06	6.1799	5.76	5.79	80930078	5.79	down	down	correct
NJR.US	New Jersey Resources Corporation	20241014	45.67	46.0965	45.56	46.04	216557	46.04	up	up	correct
NKE.US	NIKE Inc	20241014	82	82.04	80.8	81.6	8177686	81.6	down	down	correct
NKX.US	Nuveen California AMT	20241014	13.68	13.69	13.58	13.64	75290	13.5634	down	down	correct
NL.US	NL Industries Inc	20241014	8.05	8.1499	7.92	8.08	20389	8.08	up	up	correct
NLY.US	PI	20241014	25.61	25.61	25.56	25.59	34196	25.59	down	up	incorrect
NMAI.US	Nuveen Multi	20241014	12.99	12.99	12.92	12.96	50100	12.96	down	down	correct
NMCO.US	Nuveen Municipal Credit Opportunities Fund	20241014	11.64	11.645	11.56	11.58	170400	11.5119	down	down	correct
NMG.US	Nouveau Monde Graphite Inc	20241014	1.6	1.62	1.5517	1.6101	42584	1.6101	up	up	correct
NMI.US	Nuveen Municipal Income Fund Inc	20241014	9.97	10.01	9.97	9.97	16975	9.9322
NMM.US	Navios Maritime Partners L.P	20241014	61.16	61.18	59.205	59.5	221854	59.5	down	down	correct
NMR.US	Nomura Holdings Inc	20241014	5.35	5.41	5.35	5.41	548404	5.41	up	up	correct
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20241014	12.87	12.9	12.87	12.87	4279	12.7967
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20241014	11.66	11.79	11.66	11.72	19689	11.6485	up	up	correct
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20241014	11.53	11.5799	11.5	11.54	336743	11.4746	up	up	correct
NNI.US	Nelnet Inc	20241014	112.42	113.07	111.57	112.72	27342	112.72	up	down	incorrect
NNN.US	National Retail Properties Inc	20241014	47.42	48.1	47.25	47.95	523570	47.95	up	up	correct
NOV.US	NOV Inc	20241014	16.14	16.26	16.07	16.18	3313651	16.18	up	up	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20241014	8.54	8.57	8.5	8.52	67503	8.49	down	down	correct
NOA.US	North American Construction Group Ltd	20241014	18.88	18.98	18.66	18.75	17180	18.75	down	down	correct
NOAH.US	Noah Holdings Limited	20241014	13.58	13.84	13.43	13.68	248040	13.68	up	down	incorrect
NOC.US	Northrop Grumman Corporation	20241014	530.65	535	527.8301	534.07	334134	534.07	up	up	correct
NOK.US	Nokia Corporation	20241014	4.37	4.4	4.36	4.4	13045929	4.3702	up	up	correct
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20241014	10.9	10.9	10.9	10.9	269	10.833
NOMD.US	Nomad Foods Limited	20241014	17.6	17.72	17.24	17.66	342882	17.66	up	up	correct
NOVA.US	Sunnova Energy International Inc	20241014	6.5	6.5	6.215	6.33	6918400	6.33	down	down	correct
NOW.US	ServiceNow Inc	20241014	947.39	949.5937	935.91	944.69	567366	944.69	down	down	correct
NPCT.US	Nuveen Core Plus Impact Fund	20241014	11.84	11.84	11.65	11.7	160600	11.5812	down	down	correct
NPK.US	National Presto Industries Inc	20241014	71.04	71.99	70.8302	71.71	23620	71.71	up	up	correct
NPO.US	EnPro Industries Inc	20241014	161	162.26	159.6	161.2	56225	161.2	up	up	correct
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20241014	13.06	13.07	13.01	13.01	14566	12.9382	down	down	correct
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20241014	12.4171	12.4476	12.32	12.34	82728	12.2627	down	down	correct
NR.US	Newpark Resources Inc	20241014	7.11	7.14	7.025	7.11	387026	7.11
NREF.US	PA	20241014	24.24	24.24	24	24.21	2215	23.6794	down	up	incorrect
NRG.US	NRG Energy Inc	20241014	90.26	91.065	89.47	90.08	1988897	90.08	down	down	correct
NRK.US	Nuveen New York AMT	20241014	11.1	11.12	11.09	11.093	81722	11.0241	down	down	correct
NRP.US	Natural Resource Partners L.P	20241014	100.07	100.41	99.49	100	32124	100	down	down	correct
NRT.US	North European Oil Royalty Trust	20241014	5.25	5.3457	5.19	5.21	19831	5.21	down	down	correct
NRUC.US	National Rural Utilities Cooperative Finance Corp	20241014	25.33	25.41	25.16	25.41	11430	25.41	up	up	correct
NSA.US	PA	20241014	23.8764	23.8764	23.6662	23.81	3798	23.81	down	down	correct
NSC.US	Norfolk Southern Corporation	20241014	249.63	254.35	248.05	253.84	1012390	253.84	up	up	correct
NSP.US	Insperity Inc	20241014	87.6	89.02	87.275	88.55	139892	88.55	up	up	correct
NTB.US	The Bank of N.T. Butterfield & Son Limited	20241014	37.31	37.88	37.05	37.7	140183	37.7	up	up	correct
NTG.US	Tortoise Midstream Energy Fund Inc	20241014	50.25	50.57	49.8147	50.57	7048	50.57	up	down	incorrect
NTR.US	Nutrien Ltd	20241014	48.87	48.885	48.06	48.54	1243110	48.54	down	down	correct
NTST.US	NETSTREIT Corp	20241014	15.81	16.125	15.68	16.01	874977	16.01	up	up	correct
NTZ.US	Natuzzi S.p.A	20241014	4.101	4.101	4.101	4.101	577	4.101
NUE.US	Nucor Corporation	20241014	151.02	153.03	149.95	152.84	1076004	152.84	up	up	correct
NUS.US	Nu Skin Enterprises Inc	20241014	6.24	6.245	6.06	6.13	563700	6.13	down	down	correct
NUV.US	Nuveen Municipal Value Fund Inc	20241014	9.07	9.12	9.06	9.1	787375	9.069	up	up	correct
NUW.US	Nuveen AMT	20241014	14.23	14.31	14.2199	14.31	44838	14.2634	up	up	correct
NVG.US	Nuveen AMT	20241014	13.39	13.4	13.3	13.33	381984	13.2513	down	up	incorrect
NVGS.US	Navigator Holdings Ltd	20241014	16.15	16.23	15.78	15.86	185941	15.86	down	down	correct
NVR.US	NVR Inc	20241014	9528.3496	9876.8604	9505.8096	9732.4502	9600	9732.4502	up	up	correct
NVRO.US	Nevro Corp	20241014	4.81	5	4.74	4.92	240529	4.92	up	up	correct
NVS.US	Novartis AG	20241014	115.92	116.44	115.89	116.3	767338	116.3	up	up	correct
NVST.US	Envista Holdings Corporation	20241014	18.1	18.19	17.84	17.84	1633003	17.84	down	up	incorrect
NVT.US	nVent Electric plc	20241014	73.6	75.42	73.3	75.12	1722119	74.9324	up	up	correct
NWG.US	NatWest Group plc	20241014	9.27	9.38	9.25	9.35	1838951	9.35	up	up	correct
NWN.US	Northwest Natural Holding Company	20241014	39.89	40.28	39.62	40.25	145557	40.25	up	up	correct
NX.US	Quanex Building Products Corporation	20241014	28.66	29.6	28.58	29.26	477381	29.26	up	down	incorrect
NXC.US	Nuveen California Select Tax	20241014	14.03	14.03	13.91	13.9268	11876	13.8812	down	up	incorrect
NXDT.US	P	20241014	15.41	15.48	15.41	15.4186	4993	15.4186	up	up	correct
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20241014	13.04	13.08	12.95	13.03	58639	12.9516	down	down	correct
NXN.US	Nuveen New York Select Tax	20241014	12.19	12.19	12.09	12.1136	9841	12.0715	down	down	correct
NXRT.US	NexPoint Residential Trust Inc	20241014	42.56	43.42	42.13	43.2	80860	43.2	up	up	correct
NXP.US	Nuveen Select Tax	20241014	15	15.015	14.94	15	97044	14.9478
NXU.US	Novus Capital Corporation II	20241014	0.25	0.26	0.25	0.255	71900	0.255	up	up	correct
NYC.US	New York City REIT Inc	20241014	9.1	9.1	8.66	8.865	1562	8.865	down	down	correct
NYCB.US	PU	20241014	39.27	39.99	38.55	38.9631	21750	38.9631	down	down	correct
NYT.US	The New York Times Company	20241014	55.52	55.98	55.35	55.92	627524	55.92	up	up	correct
NZF.US	Nuveen Municipal Credit Income Fund	20241014	12.94	12.9553	12.88	12.89	437302	12.8108	down	down	correct
O.US	Realty Income Corporation	20241014	61.73	62.33	61.53	62.11	3132300	62.11	up	up	correct
OAK.US	PB	20241014	23.37	23.6292	23.37	23.61	1889	23.61	up	down	incorrect
OC.US	Owens Corning	20241014	182.34	187.55	181.25	187.48	674656	186.8798	up	up	correct
OCFT.US	OneConnect Financial Technology Co. Ltd	20241014	2.86	2.96	2.42	2.47	210628	2.47	down	down	correct
ODC.US	Oil	20241014	69.04	70.3322	68.7	69.24	20333	69.24	up	up	correct
OEC.US	Orion Engineered Carbons S.A	20241014	16.89	17.19	16.79	17.07	343944	17.07	up	up	correct
OFG.US	OFG Bancorp	20241014	44.27	44.56	43.86	44.41	230677	44.41	up	up	correct
OGE.US	OGE Energy Corp	20241014	39.96	40.265	39.84	40.11	936621	40.11	up	up	correct
OGN.US	Organon & Co	20241014	17.96	18.15	17.81	18.1	1608338	18.1	up	up	correct
OGS.US	ONE Gas Inc	20241014	71.79	72.62	71.725	72.35	145886	72.35	up	down	incorrect
OHI.US	Omega Healthcare Investors Inc	20241014	39.83	40.04	39.57	39.95	822097	39.95	up	up	correct
OI.US	O	20241014	13.28	13.4	13.12	13.13	1475375	13.13	down	down	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20241014	6.91	6.9199	6.8	6.88	163093	6.8513	down	up	incorrect
OII.US	Oceaneering International Inc	20241014	25.83	25.91	25.49	25.74	400569	25.74	down	down	correct
OIS.US	Oil States International Inc	20241014	4.83	4.845	4.75	4.81	417273	4.81	down	down	correct
OKE.US	ONEOK Inc	20241014	96.35	98.01	96.05	97.5	1962737	97.5	up	up	correct
OLN.US	Olin Corporation	20241014	47.25	47.65	46.735	47.54	1001777	47.54	up	up	correct
OLO.US	Olo Inc	20241014	4.76	4.81	4.705	4.79	564969	4.79	up	up	correct
OLP.US	One Liberty Properties Inc	20241014	26.9	27.07	26.7	26.87	36826	26.87	down	down	correct
OMC.US	Omnicom Group Inc	20241014	102.94	103.48	102.4668	103.26	836817	103.26	up	down	incorrect
OMF.US	OneMain Holdings Inc	20241014	46.13	46.555	45.81	46.35	859925	46.35	up	down	incorrect
OMI.US	Owens & Minor Inc	20241014	13.54	13.85	13.29	13.61	397737	13.61	up	up	correct
ONON.US	On Holding AG	20241014	49.91	50.3199	48.71	49.61	3654793	49.61	down	down	correct
ONTF.US	ON24 Inc	20241014	6.2	6.2	6.08	6.15	76329	6.15	down	down	correct
ONTO.US	Onto Innovation Inc	20241014	219.74	226.729	219.04	224.94	542592	224.94	up	down	incorrect
OOMA.US	Ooma Inc	20241014	11.7	11.7	11.53	11.6	52513	11.6	down	down	correct
OPY.US	Oppenheimer Holdings Inc	20241014	48.6	48.65	48	48.23	13453	48.23	down	down	correct
OR.US	Osisko Gold Royalties Ltd	20241014	19.32	19.4	19.11	19.35	212471	19.35	up	up	correct
ORA.US	Ormat Technologies Inc	20241014	76.16	77.04	75.56	76.9	249114	76.9	up	up	correct
ORAN.US	Orange S.A	20241014	11	11.0099	10.93	10.99	379674	10.99	down	down	correct
ORC.US	Orchid Island Capital Inc	20241014	7.79	7.89	7.77	7.86	930788	7.86	up	up	correct
ORCL.US	Oracle Corporation	20241014	176.55	177.22	175.5	176.12	4688662	176.12	down	down	correct
ORI.US	Old Republic International Corporation	20241014	35.55	35.715	35.39	35.64	542562	35.64	up	up	correct
ORN.US	Orion Group Holdings Inc	20241014	5.74	5.81	5.54	5.63	251061	5.63	down	up	incorrect
OSCR.US	Oscar Health Inc	20241014	18.01	18.2	17.45	17.58	2177821	17.58	down	down	correct
OSK.US	Oshkosh Corporation	20241014	102.25	104.69	101.9	104.56	464441	104.56	up	up	correct
OUT.US	Outfront Media Inc. (REIT)	20241014	18.27	18.75	18.18	18.53	1041992	18.53	up	up	correct
OVV.US	Ovintiv Inc	20241014	42.48	42.85	42.15	42.54	1855130	42.54	up	up	correct
OXM.US	Oxford Industries Inc	20241014	76.09	76.8	75.43	76.56	365929	75.9161	up	up	correct
OXY.US	Occidental Petroleum Corporation	20241014	54.27	54.4	53.4	53.91	10175790	53.91	down	down	correct
OZ.US	Belpointe PREP LLC Unit	20241014	63.797	64.4	63.75	64.36	8300	64.36	up	up	correct
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20241014	174.35	178.795	173.29	175.03	43977	175.03	up	up	correct
PACK.US	Ranpak Holdings Corp	20241014	6.26	6.36	6.17	6.34	116587	6.34	up	up	correct
PAG.US	Penske Automotive Group Inc	20241014	154.32	154.94	154.12	154.78	113808	154.78	up	down	incorrect
PAGS.US	PagSeguro Digital Ltd	20241014	8.15	8.47	8.14	8.37	3512119	8.37	up	up	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20241014	13.07	13.1773	12.95	13.03	17842	12.9763	down	up	incorrect
PAM.US	Pampa Energía S.A	20241014	65.2	66.25	63.345	64.88	180686	64.88	down	down	correct
PAR.US	PAR Technology Corporation	20241014	56.88	57.1	56.41	56.55	247088	56.55	down	up	incorrect
PARR.US	Par Pacific Holdings Inc	20241014	18.05	18.065	17.49	17.64	834713	17.64	down	up	incorrect
PATH.US	UiPath Inc	20241014	12.75	12.805	12.6	12.74	3647066	12.74	down	down	correct
PAY.US	Paymentus Holdings Inc	20241014	23.17	23.48	22.52	23.02	361795	23.02	down	down	correct
PAYC.US	Paycom Software Inc	20241014	162.99	164.93	161.915	164.68	515629	164.68	up	up	correct
PB.US	Prosperity Bancshares Inc	20241014	72.76	73.42	72.01	72.92	308515	72.92	up	up	correct
PBA.US	Pembina Pipeline Corporation	20241014	42.48	42.63	42.28	42.28	621384	42.28	down	down	correct
PCM.US	PCM Fund Inc	20241014	7.99	8.1	7.99	8.04	87300	8.04	up	up	correct
PBF.US	PBF Energy Inc	20241014	32.645	32.98	32.19	32.71	1510228	32.71	up	up	correct
PBH.US	Prestige Consumer Healthcare Inc	20241014	69.5	70.08	69.485	70.08	143329	70.08	up	up	correct
PBI.US	PB	20241014	21.4904	21.94	21.356	21.8306	24361	21.8306	up	up	correct
PBR.US	A	20241014	13.33	13.59	13.31	13.5	5267831	13.5	up	up	correct
PBT.US	Permian Basin Royalty Trust	20241014	12.07	12.54	11.95	12.36	158869	12.36	up	up	correct
PCF.US	High Income Securities Fund	20241014	6.81	6.82	6.8	6.81	70431	6.7481
PCG.US	PG&E Corporation	20241014	19.82	20.31	19.76	20.24	11335190	20.24	up	up	correct
PCK.US	PIMCO California Municipal Income Fund II	20241014	6.17	6.17	6.1	6.11	107701	6.11	down	down	correct
PCN.US	PIMCO Corporate & Income Strategy Fund	20241014	14.02	14.02	13.77	13.97	316700	13.97	down	down	correct
PCOR.US	Procore Technologies Inc	20241014	63	63	62.1	62.87	928998	62.87	down	down	correct
PCQ.US	PIMCO California Municipal Income Fund	20241014	9.94	9.96	9.88	9.88	42100	9.88	down	down	correct
PD.US	PagerDuty Inc	20241014	18.33	18.66	18.12	18.66	495374	18.66	up	up	correct
PDI.US	PIMCO Dynamic Income Fund	20241014	20.5	20.55	20.12	20.16	3826000	20.16	down	down	correct
PDM.US	Piedmont Office Realty Trust Inc	20241014	9.91	10.28	9.87	10.26	477996	10.26	up	up	correct
PDO.US	Pimco Dynamic Income Opportunities Fund	20241014	14.01	14.01	13.8	13.85	771100	13.85	down	down	correct
PDS.US	Precision Drilling Corporation	20241014	62.7	63.22	62.45	62.64	20803	62.64	down	down	correct
PDT.US	John Hancock Premium Dividend Fund	20241014	13.28	13.28	13.09	13.14	105500	13.14	down	down	correct
PEB.US	PG	20241014	22.55	22.55	22.207	22.4475	48835	22.4475	down	down	correct
PEG.US	Public Service Enterprise Group Incorporated	20241014	87.98	89.28	87.52	89.16	2304561	89.16	up	up	correct
PEN.US	Penumbra Inc	20241014	205	217.44	204.77	211.36	586871	211.36	up	down	incorrect
PEO.US	Adams Natural Resources Fund Inc	20241014	24.26	24.27	24.0034	24.24	34263	24.24	down	down	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20241014	12.02	12.02	11.9113	11.9855	21106	11.9254	down	down	correct
PFE.US	Pfizer Inc	20241014	29.16	29.17	28.85	29.08	23594180	29.08	down	up	incorrect
PFGC.US	Performance Food Group Company	20241014	81.56	81.99	81.18	81.55	762156	81.55	down	down	correct
PFH.US	CABCO Trust for JC Penney Debentures	20241014	20.85	20.92	20.74	20.9	17244	20.9	up	up	correct
PFL.US	PIMCO Income Strategy Fund	20241014	8.66	8.67	8.61	8.62	125800	8.62	down	down	correct
PFN.US	PIMCO Income Strategy Fund II	20241014	7.67	7.67	7.59	7.59	282700	7.59	down	down	correct
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20241014	9.44	9.45	9.36	9.4	17610	9.351	down	down	correct
PFS.US	Provident Financial Services Inc	20241014	18.82	19.19	18.68	19.08	499884	19.08	up	up	correct
PFSI.US	PennyMac Financial Services Inc	20241014	106.3	108.2	105.95	108.16	196805	108.16	up	up	correct
PG.US	The Procter & Gamble Company	20241014	171.02	172.84	170.74	172.51	5909000	171.5022	up	down	incorrect
PGP.US	PIMCO Global StocksPLUS & Income Fund	20241014	8.21	8.29	8.16	8.19	70219	8.19	down	up	incorrect
PGR.US	The Progressive Corporation	20241014	254.64	254.64	250.39	251.88	2413596	251.88	down	down	correct
PGRE.US	Paramount Group Inc	20241014	4.97	5.1	4.97	5.05	885626	5.05	up	up	correct
PGZ.US	Principal Real Estate Income Fund	20241014	10.92	10.9899	10.84	10.9	29841	10.7964	down	down	correct
PH.US	Parker	20241014	637	645.899	636.405	643.53	527493	643.53	up	up	correct
PHD.US	Pioneer Floating Rate Fund Inc	20241014	9.92	9.93	9.8801	9.91	33117	9.8178	down	down	correct
PHG.US	Koninklijke Philips N.V	20241014	31.9	32.435	31.85	32.38	610294	32.38	up	up	correct
PHI.US	PLDT Inc	20241014	26.72	26.72	26.035	26.16	20553	26.16	down	down	correct
PHK.US	PIMCO High Income Fund	20241014	5.09	5.09	5.03	5.04	573400	5.04	down	down	correct
PHM.US	PulteGroup Inc	20241014	139.58	142.68	138.98	142.54	1087300	142.54	up	up	correct
PHR.US	Phreesia Inc	20241014	20.88	21.21	20.74	21.03	246608	21.03	up	up	correct
PHT.US	Pioneer High Income Fund Inc	20241014	8.04	8.04	7.92	7.98	70311	7.9247	down	up	incorrect
PHX.US	PHX Minerals Inc	20241014	3.5	3.53	3.495	3.51	110532	3.51	up	up	correct
PII.US	Polaris Inc	20241014	80.52	81.65	79.66	81.33	365869	81.33	up	up	correct
PIM.US	Putnam Master Intermediate Income Trust	20241014	3.37	3.37	3.35	3.35	51953	3.3277	down	down	correct
PINE.US	Alpine Income Property Trust Inc	20241014	17.73	17.7764	17.17	17.2	94278	17.2	down	down	correct
PINS.US	Pinterest Inc	20241014	34.25	34.4499	33.8	33.98	3870148	33.98	down	down	correct
PIPR.US	Piper Sandler Companies	20241014	293.99	295.795	293.03	294.59	94788	294.59	up	up	correct
PJT.US	PJT Partners Inc	20241014	144.85	146.66	143.3	143.73	203793	143.73	down	down	correct
PK.US	Park Hotels & Resorts Inc	20241014	14.5	14.55	14.31	14.45	1636920	14.45	down	down	correct
PKE.US	Park Aerospace Corp	20241014	13.53	13.53	13.33	13.36	33908	13.36	down	up	incorrect
PKG.US	Packaging Corporation of America	20241014	217.55	220.09	216.82	219.98	483341	219.98	up	up	correct
PKX.US	POSCO	20241014	67.41	67.54	66.3	66.62	191480	66.62	down	down	correct
PLD.US	Prologis Inc	20241014	120.04	120.97	119.5	120.46	1978980	120.46	up	up	correct
PLNT.US	Planet Fitness Inc	20241014	80.89	82.34	80.62	82.33	954951	82.33	up	down	incorrect
PLOW.US	Douglas Dynamics Inc	20241014	26.36	26.45	26.1	26.31	107761	26.31	down	down	correct
PLTR.US	Palantir Technologies Inc	20241014	43.72	44.39	43.28	43.4	41010900	43.4	down	down	correct
PLYM.US	Plymouth Industrial REIT Inc	20241014	21.25	21.48	21.1101	21.42	132571	21.42	up	up	correct
PM.US	Philip Morris International Inc	20241014	120.01	120.39	119.58	120.08	3719421	120.08	up	up	correct
PMF.US	PIMCO Municipal Income Fund	20241014	9.98	9.98	9.86	9.87	42800	9.87	down	up	incorrect
PML.US	PIMCO Municipal Income Fund II	20241014	9.15	9.2	9.08	9.11	144600	9.11	down	up	incorrect
PMM.US	Putnam Managed Municipal Income Trust	20241014	6.46	6.47	6.41	6.42	61319	6.3957	down	down	correct
PMO.US	Putnam Municipal Opportunities Trust	20241014	10.75	10.75	10.63	10.66	69555	10.6245	down	down	correct
PMT.US	PB	20241014	24.97	24.97	24.7813	24.97	10109	24.97
PMX.US	PIMCO Municipal Income Fund III	20241014	8.26	8.32	8.16	8.165	82816	8.165	down	down	correct
PNC.US	The PNC Financial Services Group Inc	20241014	187.26	189.69	186.125	188.52	2205755	186.9518	up	up	correct
PNF.US	PIMCO New York Municipal Income Fund	20241014	8.16	8.22	8.15	8.15	8900	8.15	down	down	correct
PNI.US	PIMCO New York Municipal Income Fund II	20241014	7.66	7.66	7.6	7.61	50900	7.61	down	down	correct
PNR.US	Pentair plc	20241014	97.89	98.96	97.0263	98.82	1423002	98.5911	up	up	correct
PNW.US	Pinnacle West Capital Corporation	20241014	86.16	86.84	85.89	86.53	954408	86.53	up	up	correct
POR.US	Portland General Electric Company	20241014	46.55	47.56	46.455	47.55	905970	47.55	up	up	correct
POST.US	Post Holdings Inc	20241014	113.99	115.415	113.83	115.07	314342	115.07	up	up	correct
PPG.US	PPG Industries Inc	20241014	128.21	129.09	127.905	128.5	1628445	128.5	up	up	correct
PPL.US	PPL Corporation	20241014	31.73	32.175	31.7	32.08	3481973	32.08	up	up	correct
PPT.US	Putnam Premier Income Trust	20241014	3.68	3.69	3.65	3.66	132298	3.6339	down	down	correct
PRA.US	ProAssurance Corporation	20241014	14.74	15.13	14.58	15.11	211794	15.11	up	up	correct
PRG.US	PROG Holdings Inc	20241014	48.13	48.13	47.7	48.01	153700	48.01	down	down	correct
PRGO.US	Perrigo Company plc	20241014	24.5	24.5	24.07	24.18	1791309	24.18	down	down	correct
PRI.US	Primerica Inc	20241014	278.88	279	276.575	277.05	155964	277.05	down	up	incorrect
PRIF.US	PI	20241014	23.81	23.9422	23.81	23.9422	974	23.9422	up	up	correct
PRLB.US	Proto Labs Inc	20241014	28.35	28.45	28.05	28.45	99570	28.45	up	down	incorrect
PRMW.US	Primo Water Corporation	20241014	25.85	26.355	25.7	26.26	658200	26.26	up	up	correct
PRO.US	PROS Holdings Inc	20241014	18.7	18.83	18.38	18.59	291989	18.59	down	down	correct
PRS.US	Prudential Financial Inc	20241014	25.27	25.39	25.21	25.31	17200	25.31	up	down	incorrect
PRT.US	PermRock Royalty Trust	20241014	3.93	4.06	3.93	4.03	35799	4.03	up	up	correct
PRU.US	Prudential Financial Inc	20241014	123.86	125.38	123.32	125.17	1270050	125.17	up	up	correct
PSA.US	PN	20241014	18.817	18.82	18.67	18.795	2496	18.795	down	down	correct
PSEC.US	PA	20241014	20.5	21.05	20.385	21.05	16116	20.7137	up	up	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20241014	21.22	21.22	20.98	21	49281	20.8753	down	down	correct
PSFE.US	WT	20241014	0.0244	0.0312	0.0202	0.027	838089	0.027	up	up	correct
PSN.US	Parsons Corporation	20241014	107.05	108.1	106.88	107.83	392888	107.83	up	up	correct
PSO.US	Pearson plc	20241014	13.38	13.455	13.34	13.43	221132	13.43	up	up	correct
PSTG.US	Pure Storage Inc	20241014	53.64	54.6	53.64	53.9	1911605	53.9	up	up	correct
PSTL.US	Postal Realty Trust Inc	20241014	14.16	14.19	14.04	14.13	48007	14.13	down	down	correct
PSX.US	Phillips 66	20241014	135.72	135.94	134.6	135.42	1445913	135.42	down	down	correct
PTA.US	Cohen & Steers Tax	20241014	21.02	21.115	21.02	21.07	61200	20.9362	up	up	correct
PTY.US	PIMCO Corporate & Income Opportunity Fund	20241014	14.52	14.52	14.4	14.47	726000	14.47	down	up	incorrect
PUMP.US	ProPetro Holding Corp	20241014	8.25	8.34	8.19	8.27	588789	8.27	up	down	incorrect
PVH.US	PVH Corp	20241014	96.82	97.86	96.275	97.47	613298	97.47	up	up	correct
PVL.US	Permianville Royalty Trust	20241014	1.6	1.6263	1.58	1.6	18318	1.6
PWR.US	Quanta Services Inc	20241014	310.43	313.56	309.42	310.98	387373	310.98	up	up	correct
PYN.US	PIMCO New York Municipal Income Fund III	20241014	6.19	6.19	6.1	6.12	22900	6.12	down	down	correct
PYT.US	PPLUS Trust Series GSC	20241014	23.05	23.05	23.03	23.03	700	23.03	down	up	incorrect
PZC.US	PIMCO California Municipal Income Fund III	20241014	7.49	7.49	7.34	7.38	87300	7.38	down	down	correct
QD.US	Qudian Inc	20241014	2.1	2.165	2.065	2.11	581256	2.11	up	up	correct
QGEN.US	QIAGEN N.V	20241014	43.91	44.23	43.69	44.09	1370715	44.09	up	up	correct
QSR.US	Restaurant Brands International Inc	20241014	70.85	71.94	70.66	71.59	991225	71.59	up	down	incorrect
QTWO.US	Q2 Holdings Inc	20241014	82.5	82.555	81.26	81.92	262699	81.92	down	down	correct
QVCC.US	QVCC	20241014	13.95	13.95	13.7284	13.75	26231	13.75	down	down	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20241014	13.61	13.91	13.61	13.81	18500	13.81	up	up	correct
R.US	Ryder System Inc	20241014	150.38	152.0875	149.37	151.57	157322	151.57	up	up	correct
RA.US	Brookfield Real Assets Income Fund Inc	20241014	13.52	13.52	13.42	13.42	228775	13.42	down	down	correct
RACE.US	Ferrari N.V	20241014	476.22	479.3866	475.53	479.23	245108	479.23	up	up	correct
RAMP.US	LiveRamp Holdings Inc	20241014	24.48	24.76	24.44	24.67	492078	24.67	up	down	incorrect
RBA.US	Ritchie Bros. Auctioneers Incorporated	20241014	80.28	81.35	79.855	81.05	964586	81.05	up	up	correct
RBC.US	Regal Beloit Corporation	20241014	280.99	281.99	278.98	280.65	258609	280.65	down	down	correct
RBLX.US	Roblox Corporation	20241014	41.66	41.72	39.93	40.79	7192131	40.79	down	down	correct
RC.US	PE	20241014	19.19	19.25	19.19	19.21	7225	19.21	up	up	correct
RCB.US	Ready Capital Corporation	20241014	24.5001	24.5001	24.5001	24.5001	401	24.1137
RCFA.US	UN	20241014	11.38	11.38	11.38	11.38	0	11.38
RCI.US	Rogers Communications Inc	20241014	38.11	38.17	37.985	37.99	227348	37.99	down	down	correct
RCL.US	Royal Caribbean Group	20241014	196.25	197.94	193.72	196.78	1579114	196.78	up	up	correct
RCS.US	PIMCO Strategic Income Fund Inc	20241014	7.88	7.88	7.74	7.78	158000	7.78	down	down	correct
RCUS.US	Arcus Biosciences Inc	20241014	18.36	18.7	17.925	18.09	442554	18.09	down	down	correct
RDN.US	Radian Group Inc	20241014	34.53	34.87	34.39	34.81	376400	34.81	up	up	correct
RDW.US	Redwire Corp	20241014	8.15	8.35	7.73	7.88	376264	7.88	down	down	correct
RDY.US	Dr. Reddy's Laboratories Limited	20241014	78.87	79.21	78.49	78.83	183879	78.83	down	up	incorrect
RELX.US	RELX PLC	20241014	47.07	47.425	47.05	47.38	565032	47.38	up	up	correct
RERE.US	AiHuiShou International Co. Ltd.	20241014	2.76	2.77	2.68	2.73	741746	2.73	down	down	correct
RES.US	RPC Inc	20241014	6.9	7.02	6.85	7	1092200	7	up	up	correct
REVG.US	REV Group Inc	20241014	28.18	28.45	27.6	27.86	398714	27.86	down	up	incorrect
REX.US	REX American Resources Corporation	20241014	46.34	46.34	45.22	45.66	61674	45.66	down	down	correct
REXR.US	PC	20241014	23.7696	23.7696	23.75	23.76	941	23.76	down	down	correct
REZI.US	Resideo Technologies Inc	20241014	20.45	20.92	20.3482	20.91	706135	20.91	up	up	correct
RF.US	PE	20241014	19.14	19.48	19.14	19.47	16807	19.47	up	up	correct
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20241014	12.88	13.11	12.88	13	117672	12.9193	up	down	incorrect
RFL.US	Rafael Holdings Inc	20241014	2.4	2.5	2.28	2.33	118041	2.33	down	down	correct
RFM.US	RiverNorth Flexible Municipal Income Fund Inc	20241014	16.28	16.34	16.25	16.26	13600	16.1654	down	down	correct
RFMZ.US	RiverNorth Flexible Municipal Income Fund II Inc	20241014	14.57	14.605	14.5	14.5	37400	14.4138	down	down	correct
RGA.US	Reinsurance Group of America Incorporated	20241014	216.95	218.55	215.01	217.53	208200	217.53	up	up	correct
RGR.US	Sturm Ruger & Company Inc	20241014	41.16	41.34	41.065	41.34	59953	41.34	up	up	correct
RGS.US	Regis Corporation	20241014	26.7	27.1999	25.3	26.94	32336	26.94	up	down	incorrect
RGT.US	Royce Global Value Trust Inc	20241014	11.62	11.7	11.62	11.7	3800	11.7	up	up	correct
RHI.US	Robert Half International Inc	20241014	67.27	67.78	66.78	67.71	716714	67.71	up	up	correct
RHP.US	Ryman Hospitality Properties Inc	20241014	111.03	111.6025	110.65	111.38	214666	111.38	up	up	correct
RIG.US	Transocean Ltd	20241014	4.19	4.25	4.12	4.24	12964200	4.24	up	up	correct
RIO.US	Rio Tinto Group	20241014	66.71	67.775	66.585	67.7	3928918	67.7	up	up	correct
RIV.US	RiverNorth Opportunities Fund Inc	20241014	12.76	12.9	12.76	12.9	57355	12.7701	up	up	correct
RJF.US	Raymond James Financial Inc	20241014	129.91	130.85	129.185	130.16	904920	130.16	up	up	correct
RKT.US	Rocket Companies Inc	20241014	17.75	17.95	17.51	17.83	2653177	17.83	up	up	correct
RL.US	Ralph Lauren Corporation	20241014	201.36	206.74	200.62	206.1	582539	206.1	up	up	correct
RLI.US	RLI Corp	20241014	158.35	160.2	157.41	159.75	105157	159.75	up	up	correct
RLJ.US	PA	20241014	25.805	25.97	25.7101	25.97	14882	25.97	up	up	correct
RLX.US	RLX Technology Inc	20241014	1.74	1.76	1.68	1.69	5205593	1.69	down	down	correct
RM.US	Regional Management Corp	20241014	31.02	31.69	30.7814	31.46	10571	31.46	up	up	correct
RMD.US	ResMed Inc	20241014	240.12	242.23	238.685	240.71	588166	240.71	up	up	correct
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20241014	16.4	16.4	16.36	16.3701	16281	16.2738	down	down	correct
RMM.US	Rivernorth Managed Duration Municipal Income Fund Inc	20241014	16.03	16.03	15.89	15.92	26700	15.8286	down	down	correct
RMPL.US	P	20241014	25.23	25.2336	25.23	25.2301	700	25.2301	up	up	correct
RMT.US	Royce Micro	20241014	9.67	9.72	9.66	9.71	67900	9.71	up	up	correct
RNG.US	RingCentral Inc	20241014	32.72	32.88	32.395	32.71	852982	32.71	down	up	incorrect
RNGR.US	Ranger Energy Services Inc	20241014	12.25	12.44	12.1	12.42	45306	12.42	up	down	incorrect
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20241014	23.3	23.46	23.29	23.37	76520	23.2336	up	up	correct
RNR.US	PG	20241014	18.36	18.44	18.26	18.44	17918	18.44	up	up	correct
ROG.US	Rogers Corporation	20241014	103.85	105.31	103.57	105.11	90732	105.11	up	up	correct
ROK.US	Rockwell Automation Inc	20241014	271.92	275.84	269.95	275.27	389518	275.27	up	up	correct
ROL.US	Rollins Inc	20241014	49.86	50.299	49.78	50.16	752606	50.16	up	up	correct
ROP.US	Roper Technologies Inc	20241014	554.09	555	551.05	553.83	271963	553.83	down	down	correct
RPM.US	RPM International Inc	20241014	133.41	133.89	132.705	133.54	405946	133.03	up	up	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20241014	13.69	13.88	13.69	13.86	315653	13.7789	up	down	incorrect
RRC.US	Range Resources Corporation	20241014	31.14	31.19	30.36	30.58	1777300	30.58	down	down	correct
RRX.US	Regal Beloit Corporation	20241014	172.19	177.96	171.5	177.39	481143	177.39	up	down	incorrect
RS.US	Reliance Steel & Aluminum Co	20241014	288.86	294.01	287.16	293.66	248872	293.66	up	up	correct
RSF.US	RiverNorth Specialty Finance Corp	20241014	15.45	15.521	15.43	15.5	7900	15.3603	up	up	correct
RSG.US	Republic Services Inc	20241014	205.16	206.98	204.565	205.77	702124	205.77	up	up	correct
RSI.US	Rush Street Interactive Inc	20241014	11.45	11.54	11.21	11.36	855752	11.36	down	down	correct
RSKD.US	Riskified Ltd.	20241014	4.57	4.655	4.545	4.63	241108	4.63	up	down	incorrect
RTX.US	Raytheon Technologies Corporation	20241014	123.74	124.83	123.27	124.64	1929867	124.64	up	down	incorrect
RVLV.US	Revolve Group Inc	20241014	25.32	25.72	25.05	25.71	846834	25.71	up	up	correct
RVT.US	Royce Value Trust Inc	20241014	15.69	15.86	15.66	15.84	153200	15.84	up	up	correct
RWT.US	Redwood Trust Inc	20241014	7.41	7.6	7.38	7.56	637676	7.56	up	up	correct
RYAM.US	Rayonier Advanced Materials Inc	20241014	8.6	8.65	8.04	8.14	1053525	8.14	down	down	correct
RYAN.US	RYAN SPECIALTY GROUP HOLDINGS INC.	20241014	72.08	72.821	71.91	72.48	354700	72.48	up	up	correct
RYI.US	Ryerson Holding Corporation	20241014	21.07	21.42	20.76	21.4	199029	21.4	up	up	correct
RYN.US	Rayonier Inc	20241014	31.66	31.915	31.54	31.74	297092	31.74	up	up	correct
S.US	SentinelOne Inc.	20241014	27.12	27.12	25.9976	26.41	5190314	26.41	down	down	correct
SA.US	Seabridge Gold Inc	20241014	16.97	17.12	16.77	17.1	278839	17.1	up	up	correct
SACH.US	PA	20241014	21.52	21.7	21.45	21.58	8836	21.58	up	up	correct
SAFE.US	Safehold Inc	20241014	24.41	24.65	24.3	24.47	452579	24.47	up	up	correct
SAH.US	Sonic Automotive Inc	20241014	54.33	54.97	54.02	54.95	111588	54.95	up	down	incorrect
SAIC.US	Science Applications International Corporation	20241014	144.75	146.42	144.74	146.08	262075	146.08	up	up	correct
SAM.US	The Boston Beer Company Inc	20241014	273.88	276.49	273.53	275.43	108864	275.43	up	up	correct
SAN.US	Banco Santander S.A	20241014	5.01	5.035	5	5.03	1385390	5.03	up	up	correct
SAND.US	Sandstorm Gold Ltd	20241014	5.88	5.94	5.83	5.9	929896	5.8855	up	down	incorrect
SAP.US	SAP SE	20241014	230.27	232.23	230.179	231.8	678988	231.8	up	up	correct
SAR.US	Saratoga Investment Corp	20241014	23.81	24.18	23.79	24.09	55868	24.09	up	up	correct
SAVE.US	Spirit Airlines Inc	20241014	1.63	1.68	1.6	1.65	3900986	1.65	up	up	correct
SB.US	PD	20241014	25.9	26.0499	25.9	25.95	6967	25.4467	up	up	correct
SBBA.US	SBBA	20241014	25.2	25.215	25.16	25.21	2400	25.21	up	up	correct
SBH.US	Sally Beauty Holdings Inc	20241014	12.59	12.73	12.485	12.54	693384	12.54	down	up	incorrect
SBI.US	Western Asset Intermediate Muni Fund Inc	20241014	8.23	8.23	8.18	8.18	28388	8.1377	down	down	correct
SBR.US	Sabine Royalty Trust	20241014	63.12	63.39	61.98	62.49	60756	62.0603	down	down	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20241014	15.88	16.18	15.775	16.15	1274409	16.15	up	up	correct
SBSW.US	Sibanye Stillwater Limited	20241014	4.07	4.19	4.01	4.03	5714690	4.03	down	up	incorrect
SCCO.US	Southern Copper Corporation	20241014	113.64	117.81	113.165	117.57	777845	117.57	up	up	correct
SCD.US	LMP Capital and Income Fund Inc	20241014	17.41	17.41	17.28	17.37	22271	17.2566	down	down	correct
SCE.US	PL	20241014	20.51	20.6499	20.42	20.6	34884	20.6	up	up	correct
SCHW.US	PJ	20241014	22.09	22.24	22	22.17	32461	22.17	up	down	incorrect
SCI.US	Service Corporation International	20241014	75.41	75.91	75.17	75.79	707031	75.79	up	up	correct
SCL.US	Stepan Company	20241014	74.64	75.01	73.745	74.88	108975	74.88	up	up	correct
SCM.US	Stellus Capital Investment Corporation	20241014	14	14.11	13.995	14.05	129565	14.05	up	up	correct
SCS.US	Steelcase Inc	20241014	12.84	13.03	12.82	12.98	467126	12.98	up	up	correct
SD.US	SandRidge Energy Inc	20241014	12.26	12.3	12.13	12.22	272026	12.22	down	down	correct
SDHY.US	PGIM Short Duration High Yield Opportunities Fund	20241014	16.66	16.66	16.59	16.64	77100	16.64	down	down	correct
SDRL.US	Seadrill Limited	20241014	37.8	37.975	37.21	37.66	615612	37.66	down	down	correct
SE.US	Sea Limited	20241014	100.23	100.85	99.39	100.19	2904216	100.19	down	down	correct
SEDA.US	UN	20241014	11.21	11.21	11.21	11.21	100	11.21
SEE.US	Sealed Air Corporation	20241014	34.99	35.49	34.8201	35.48	714607	35.48	up	up	correct
SEM.US	Select Medical Holdings Corporation	20241014	33.78	34	33.41	33.9	370008	33.9	up	up	correct
SEMR.US	SEMrush Holdings Inc	20241014	13.25	13.25	13.09	13.2	187934	13.2	down	down	correct
SF.US	PD	20241014	21.18	21.2499	21.125	21.205	12969	21.205	up	down	incorrect
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20241014	23.17	23.3399	23.1201	23.19	11331	23.19	up	up	correct
SFL.US	SFL Corporation Ltd	20241014	11.59	11.59	11.438	11.48	434186	11.48	down	down	correct
SG.US	Sweetgreen Inc.	20241014	38.09	39.45	37.42	39.3	2652862	39.3	up	up	correct
SGU.US	Star Group L.P	20241014	11.43	11.59	11.37	11.52	21079	11.3506	up	up	correct
SHAK.US	Shake Shack Inc	20241014	107.98	108.17	106.05	107.67	644124	107.67	down	down	correct
SHG.US	Shinhan Financial Group Co. Ltd	20241014	42.71	43.225	42.54	43.2	148713	43.2	up	down	incorrect
SHO.US	PH	20241014	22.395	22.63	22.3372	22.53	1755	22.53	up	up	correct
SHOP.US	Shopify Inc	20241014	83.84	84.37	82.66	83.68	3759774	83.68	down	up	incorrect
SHPW.US	Shapeways Holdings Inc.	20241014	0.001	0.001	0.001	0.001	0	0.001
SHW.US	The Sherwin	20241014	378.9	385.01	377.35	384.16	849499	384.16	up	up	correct
SID.US	Companhia Siderúrgica Nacional	20241014	2.12	2.15	2.11	2.13	1741696	2.13	up	up	correct
SIG.US	Signet Jewelers Limited	20241014	96.32	98.63	95.59	97.58	611755	97.2752	up	up	correct
SII.US	Sprott Inc	20241014	44.59	45.0334	44.33	44.5	25180	44.5	down	down	correct
SITC.US	PA	20241014	24.48	24.48	24.3125	24.4	3879	24.4	down	down	correct
SITE.US	SiteOne Landscape Supply Inc	20241014	148.64	148.77	145.23	146.36	255382	146.36	down	down	correct
SJM.US	The J. M. Smucker Company	20241014	117.1	118.51	116.62	118.21	571900	118.21	up	up	correct
SJT.US	San Juan Basin Royalty Trust	20241014	4.07	4.21	4.04	4.1	126945	4.1	up	down	incorrect
SJW.US	SJW Group	20241014	57.79	59.06	57.64	58.5	80109	58.5	up	up	correct
SKIL.US	Skillsoft Corp	20241014	15.86	16.03	15.4	15.93	27988	15.93	up	up	correct
SKM.US	SK Telecom Co.Ltd	20241014	22.98	23.09	22.95	23.08	228873	23.08	up	up	correct
SKT.US	Tanger Factory Outlet Centers Inc	20241014	33.59	33.81	33.43	33.64	359025	33.64	up	up	correct
SKX.US	Skechers U.S.A. Inc	20241014	66.11	66.74	64.77	65.11	2407359	65.11	down	down	correct
SKY.US	Skyline Champion Corporation	20241014	93.89	95.78	93.5973	95.34	190098	95.34	up	up	correct
SLB.US	Schlumberger Limited	20241014	44.39	44.72	44.22	44.7	7048100	44.7	up	up	correct
SLF.US	Sun Life Financial Inc	20241014	57.22	57.63	57.17	57.44	148400	57.44	up	down	incorrect
SLG.US	PI	20241014	24.22	24.22	24.1188	24.2	8567	24.2	down	down	correct
SLQT.US	SelectQuote Inc	20241014	2.24	2.25	2.15	2.18	636845	2.18	down	down	correct
SM.US	SM Energy Company	20241014	44.91	45.22	44.29	44.62	763091	44.4111	down	down	correct
SMAR.US	Smartsheet Inc	20241014	55.84	56.09	55.78	56.04	2689853	56.04	up	up	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20241014	13.11	13.21	13.11	13.15	1484122	13.15	up	down	incorrect
SMG.US	The Scotts Miracle	20241014	85.52	88.09	85.19	87.76	675664	87.76	up	down	incorrect
SMHI.US	SEACOR Marine Holdings Inc	20241014	9.46	9.46	8.91	8.92	227400	8.92	down	up	incorrect
SMP.US	Standard Motor Products Inc	20241014	30.91	31.6	30.73	31.37	120284	31.37	up	up	correct
SMRT.US	SmartRent Inc	20241014	1.7	1.71	1.655	1.66	1926040	1.66	down	down	correct
SMWB.US	Similarweb Ltd	20241014	8.99	9.112	8.77	8.96	177507	8.96	down	down	correct
SNA.US	Snap	20241014	291.19	296.85	291.149	296.6	430835	296.6	up	up	correct
SNAP.US	Snap Inc	20241014	11.02	11.2	10.86	11.05	21296660	11.05	up	up	correct
SNDR.US	Schneider National Inc	20241014	27.47	27.79	27.19	27.75	517571	27.75	up	up	correct
SNN.US	Smith & Nephew plc	20241014	28.37	28.7	28.275	28.62	603272	28.62	up	down	incorrect
SNOW.US	Snowflake Inc.	20241014	125.42	126.5	122.501	123.16	4002362	123.16	down	up	incorrect
SNV.US	PE	20241014	26.62	26.62	26.45	26.55	23008	26.55	down	down	correct
SNX.US	TD SYNNEX	20241014	118.99	120.755	118.975	119.79	347116	119.79	up	up	correct
SO.US	The Southern Company	20241014	88.75	89.95	88.75	89.84	2764765	89.84	up	up	correct
SOJC.US	The Southern Company JR 2017B NT 77	20241014	24.57	24.63	24.44	24.63	15600	24.63	up	up	correct
SOJD.US	SOJD	20241014	23.5	23.5832	23.41	23.52	82447	23.2018	up	up	correct
SOJE.US	SOJE	20241014	21.46	21.57	21.3779	21.5	34699	21.5	up	up	correct
SOL.US	ReneSola Ltd	20241014	2.63	2.69	2.59	2.65	126291	2.65	up	up	correct
SON.US	Sonoco Products Company	20241014	54.27	54.8	53.97	54.66	420290	54.66	up	up	correct
SONX.US	Sonendo Inc.	20241014	0.0549	0.0549	0.041	0.05	1966	10	down	up	incorrect
SONY.US	Sony Group Corporation	20241014	18.9	19.155	18.87	19.09	2081280	19.09	up	up	correct
SOR.US	Source Capital Inc	20241014	44.29	44.3226	44.06	44.212	9399	44.0035	down	down	correct
SOS.US	SOS Limited	20241014	0.8719	0.881	0.81	0.8439	100159	0.8439	down	down	correct
SPAQ.US	SPARTAN Acquisition CORP. III	20241014	95.904	95.904	95.904	95.904	0	95.904
SPB.US	Spectrum Brands Holdings Inc	20241014	90.71	92.18	90.01	91.68	221362	91.68	up	up	correct
SPCE.US	Virgin Galactic Holdings Inc	20241014	6.28	6.59	6.1334	6.59	1517355	6.59	up	up	correct
SPE.US	Special Opportunities Fund Inc	20241014	14.2	14.25	14.1301	14.18	21928	14.0868	down	down	correct
SPG.US	PJ	20241014	63.28	63.28	62.9378	62.9378	552	62.9378	down	up	incorrect
SPGI.US	S&P Global Inc	20241014	522.56	528.535	522.56	527.52	639248	527.52	up	down	incorrect
SPH.US	Suburban Propane Partners L.P	20241014	18.3	18.51	18.2	18.48	103175	18.48	up	up	correct
SPIR.US	Spire Corporation	20241014	9.45	9.5	9.305	9.39	126552	9.39	down	down	correct
SPLP.US	PA	20241014	24.38	24.3999	24.37	24.385	2302	24.385	up	down	incorrect
SPNT.US	PB	20241014	25.45	25.47	25.44	25.4644	9106	25.4644	up	down	incorrect
SPOT.US	Spotify Technology S.A	20241014	375	377.18	370.23	372.5	949663	372.5	down	down	correct
SPR.US	Spirit AeroSystems Holdings Inc	20241014	31.13	31.38	30.64	31.19	1047438	31.19	up	up	correct
SPXC.US	SPX Corporation	20241014	169.11	171.6	168.95	169.71	135384	169.71	up	up	correct
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20241014	16.8	16.87	16.75	16.85	36300	16.85	up	up	correct
SQ.US	Square Inc	20241014	69.96	71.76	69	71.65	6955684	71.65	up	up	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20241014	41.92	41.95	40.12	40.25	1421436	40.25	down	down	correct
SQNS.US	Sequans Communications S.A	20241014	2.3	2.42	2.3	2.3	112531	2.3
SQSP.US	Squarespace Inc	20241014	46.48	46.54	46.48	46.53	1182337	46.53	up	up	correct
SR.US	PA	20241014	25.08	25.25	25.03	25.25	4777	24.8826	up	up	correct
SRE.US	Sempra	20241014	82.2	83.29	82.11	83.15	1998400	83.15	up	up	correct
SREA.US	Sempra Energy	20241014	25	25.1	24.901	25.01	13900	25.01	up	down	incorrect
SRG.US	PA	20241014	21.95	21.95	21.6	21.6	9945	21.6	down	down	correct
SRI.US	Stoneridge Inc	20241014	9.96	10.25	9.87	10.24	215323	10.24	up	up	correct
SRL.US	Scully Royalty Ltd	20241014	8	8.22	8	8.17	7187	8.17	up	up	correct
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20241014	45.4	46.7999	45.4	46.7	19517	46.2381	up	down	incorrect
SSD.US	Simpson Manufacturing Co. Inc	20241014	191.46	193.86	189.95	193.2	167572	193.2	up	up	correct
SSL.US	Sasol Limited	20241014	6.76	6.82	6.71	6.82	413993	6.82	up	up	correct
SSTK.US	Shutterstock Inc	20241014	31.18	31.32	30.615	30.72	331728	30.72	down	down	correct
ST.US	Sensata Technologies Holding plc	20241014	35.82	36.54	35.64	36.49	1194091	36.49	up	up	correct
STAG.US	STAG Industrial Inc	20241014	37.25	37.56	37.0598	37.38	790192	37.38	up	up	correct
STC.US	Stewart Information Services Corporation	20241014	69.12	69.6075	68.835	69.14	126769	69.14	up	up	correct
STE.US	STERIS plc	20241014	227.06	228.945	224.72	228.21	282576	228.21	up	up	correct
STEM.US	Stem Inc	20241014	0.5741	0.6486	0.5422	0.5987	12595970	0.5987	up	down	incorrect
STG.US	Sunlands Technology Group	20241014	8.11	8.2	7.64	7.9	37503	7.9	down	down	correct
STK.US	Columbia Seligman Premium Technology Growth Fund	20241014	33.75	34.07	33.58	34.04	18800	34.04	up	down	incorrect
STLA.US	Stellantis N.V	20241014	13.06	13.25	13.02	13.24	5936100	13.24	up	up	correct
STM.US	STMicroelectronics N.V	20241014	27.96	28.44	27.875	28.33	2908758	28.33	up	down	incorrect
STN.US	Stantec Inc	20241014	84.66	84.66	84.08	84.32	48224	84.32	down	down	correct
STNG.US	Scorpio Tankers Inc	20241014	70.58	70.58	69.23	69.55	817183	69.55	down	up	incorrect
STT.US	PG	20241014	24.95	25.15	24.95	25.11	20455	25.11	up	up	correct
STVN.US	Stevanato Group S.p.A.	20241014	19.22	19.22	18.28	18.29	250431	18.29	down	up	incorrect
STWD.US	Starwood Property Trust Inc	20241014	19.77	20.04	19.71	19.99	2067356	19.99	up	up	correct
SU.US	Suncor Energy Inc	20241014	40	40.36	39.94	40.04	1516062	40.04	up	up	correct
SUI.US	Sun Communities Inc	20241014	129.41	130.31	128.47	130.25	1232234	130.25	up	up	correct
SUM.US	Summit Materials Inc	20241014	38.54	39	38.33	38.89	863788	38.89	up	down	incorrect
SUN.US	Sunoco LP	20241014	53.5	54.18	53.1258	53.71	600289	53.71	up	up	correct
SUP.US	Superior Industries International Inc	20241014	2.9416	2.9416	2.845	2.89	50116	2.89	down	down	correct
SUPV.US	Grupo Supervielle S.A	20241014	7.91	8.125	7.63	7.67	753978	7.67	down	down	correct
SUZ.US	Suzano S.A	20241014	9.6	9.915	9.6	9.87	2527600	9.87	up	up	correct
SWI.US	SolarWinds Corporation	20241014	13.13	13.2	12.65	12.87	543860	12.87	down	up	incorrect
SWK.US	Stanley Black & Decker Inc	20241014	107.49	109.06	106.4	108.85	737706	108.85	up	up	correct
SWX.US	Southwest Gas Holdings Inc	20241014	74.28	75.22	74.185	74.42	232847	74.42	up	up	correct
SWZ.US	The Swiss Helvetia Fund Inc	20241014	8.7119	8.77	8.7119	8.7632	31447	8.7632	up	up	correct
SXC.US	SunCoke Energy Inc	20241014	8.61	8.8	8.54	8.77	493789	8.77	up	up	correct
SXI.US	Standex International Corporation	20241014	175.49	176.62	175.33	176.01	37939	176.01	up	up	correct
SXT.US	Sensient Technologies Corporation	20241014	77.31	78.12	77.12	77.86	74740	77.86	up	up	correct
SYF.US	PA	20241014	21.21	21.44	21.21	21.25	33248	21.25	up	down	incorrect
SYK.US	Stryker Corporation	20241014	356.55	360.91	354.88	359.71	698625	359.71	up	up	correct
SYY.US	Sysco Corporation	20241014	74.53	75.745	74.13	75.22	2743561	75.22	up	up	correct
T.US	PC	20241014	21.21	21.3	21.09	21.22	51767	21.22	up	down	incorrect
TAC.US	TransAlta Corporation	20241014	10.3	10.33	10.14	10.26	396514	10.26	down	down	correct
TAK.US	Takeda Pharmaceutical Company Limited	20241014	14.15	14.35	14.15	14.34	1044324	14.34	up	up	correct
TAL.US	TAL Education Group	20241014	11.03	11.18	10.74	10.88	6503448	10.88	down	down	correct
TALO.US	Talos Energy Inc	20241014	10.88	10.945	10.755	10.78	1173806	10.78	down	up	incorrect
TAP.US	A	20241014	57.5	57.5	57.5	57.5	0	57.5
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20241014	24.69	24.74	24.56	24.72	46963	24.387	up	up	correct
TBC.US	AT&T Inc. 5.625% Global Notes d	20241014	25.31	25.3988	25.25	25.34	22260	24.9913	up	up	correct
TBI.US	TrueBlue Inc	20241014	7.28	7.32	7.12	7.27	143800	7.27	down	down	correct
TCI.US	Transcontinental Realty Investors Inc	20241014	27.635	28.39	27.635	28.22	1994	28.22	up	up	correct
TCS.US	The Container Store Group Inc	20241014	16.92	18.6384	13.165	13.36	177576	13.36	down	up	incorrect
TD.US	The Toronto	20241014	56.86	57.19	56.08	56.51	5278425	56.51	down	down	correct
TDC.US	Teradata Corporation	20241014	31.67	31.76	31.45	31.72	435686	31.72	up	up	correct
TDF.US	Templeton Dragon Fund Inc	20241014	9.19	9.36	9.11	9.25	104800	9.25	up	down	incorrect
TDG.US	TransDigm Group Incorporated	20241014	1415.92	1424.68	1408.942	1411.63	152705	1411.63	down	down	correct
TDOC.US	Teladoc Health Inc	20241014	9.18	9.19	8.85	9	5673658	9	down	down	correct
TDS.US	PU	20241014	21.78	22.56	21.78	22.56	27888	22.56	up	down	incorrect
TDW.US	Tidewater Inc	20241014	66.75	67.18	65.42	66.15	1111340	66.15	down	down	correct
TDY.US	Teledyne Technologies Incorporated	20241014	454	455.55	451.915	453.84	165319	453.84	down	down	correct
TEAF.US	Tortoise Essential Assets Income Term Fund	20241014	13.06	13.06	12.99	13	29921	12.9104	down	down	correct
TECK.US	Teck Resources Limited	20241014	49.57	51.33	49.34	51	4447224	51	up	up	correct
TEF.US	Telefónica S.A	20241014	4.78	4.79	4.761	4.78	223836	4.78
TEI.US	Templeton Emerging Markets Income Fund	20241014	5.8	5.845	5.78	5.805	56901	5.7573	up	up	correct
TEL.US	TE Connectivity Ltd	20241014	146.88	148.64	146.32	148.31	1325344	148.31	up	up	correct
TEN.US	Tenneco Inc	20241014	25.41	25.41	24.94	24.99	237129	24.99	down	down	correct
TEO.US	Telecom Argentina S.A	20241014	7.84	8.1	7.63	7.81	173423	7.81	down	down	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20241014	17.28	17.43	17.185	17.24	4135840	17.24	down	up	incorrect
TEX.US	Terex Corporation	20241014	55.06	55.62	54.665	55.39	648789	55.39	up	down	incorrect
TFC.US	PI	20241014	23.89	23.9381	23.85	23.9381	3402	23.9381	up	up	correct
TFII.US	TFI International Inc	20241014	140.05	140.18	137.2101	139.97	118070	139.97	down	down	correct
TFSA.US	TFSA	20241014	23.75	23.75	23.75	23.75	207	23.75
TFX.US	Teleflex Incorporated	20241014	236.2	239.09	234.29	237.34	255428	237.34	up	up	correct
TG.US	Tredegar Corporation	20241014	7.24	7.29	7.0867	7.23	60535	7.23	down	down	correct
TGI.US	Triumph Group Inc	20241014	14.09	14.86	14.09	14.81	1959279	14.81	up	up	correct
TGNA.US	TEGNA Inc	20241014	16.07	16.11	15.825	16.1	1295488	16.1	up	up	correct
TGS.US	Transportadora de Gas del Sur S.A	20241014	20.77	21.215	20.4	20.96	86476	20.96	up	up	correct
TGT.US	Target Corporation	20241014	158.2	159.56	156.55	157.97	2534419	157.97	down	down	correct
THC.US	Tenet Healthcare Corporation	20241014	155.86	157.16	154.415	155.29	961437	155.29	down	up	incorrect
THG.US	The Hanover Insurance Group Inc	20241014	148.01	148.5	146.88	147.72	190255	147.72	down	down	correct
THO.US	Thor Industries Inc	20241014	108.37	110.46	107.51	110.45	564305	110.45	up	up	correct
THQ.US	Tekla Healthcare Opportunities Fund	20241014	22.5	22.6	22.3401	22.58	130504	22.3945	up	up	correct
THR.US	Thermon Group Holdings Inc	20241014	28.68	28.97	28.535	28.79	60256	28.79	up	up	correct
THS.US	TreeHouse Foods Inc	20241014	40.68	40.95	40.41	40.87	174978	40.87	up	up	correct
THW.US	Tekla World Healthcare Fund	20241014	12.97	13.05	12.94	13.01	99401	12.892	up	down	incorrect
TISI.US	Team Inc	20241014	21.15	24.0213	20.56	22.7	49357	22.7	up	up	correct
TJX.US	The TJX Companies Inc	20241014	114.015	115.36	113.65	115.24	4697410	115.24	up	down	incorrect
TK.US	Teekay Corporation	20241014	9.11	9.11	8.84	8.84	703953	8.84	down	down	correct
TKC.US	Turkcell Iletisim Hizmetleri A.S	20241014	6.03	6.28	5.97	6.23	728656	6.23	up	up	correct
TKR.US	The Timken Company	20241014	83.96	84.74	83.27	84.65	330269	84.65	up	down	incorrect
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20241014	18.76	18.76	18.55	18.56	191281	18.56	down	down	correct
TLYS.US	Tilly's Inc	20241014	4.49	4.57	4.3601	4.43	35879	4.43	down	up	incorrect
TM.US	Toyota Motor Corporation	20241014	174.22	175.39	174.08	175.1	316100	175.1	up	down	incorrect
TME.US	Tencent Music Entertainment Group	20241014	12.59	13.06	12.528	12.7	9217968	12.7	up	up	correct
TMHC.US	Taylor Morrison Home Corporation	20241014	67.33	68.87	67.33	68.48	493916	68.48	up	up	correct
TMO.US	Thermo Fisher Scientific Inc	20241014	600.79	604.54	595.2327	603.79	1006424	603.79	up	up	correct
TNC.US	Tennant Company	20241014	93.44	94.22	93.115	93.97	54121	93.97	up	up	correct
TNET.US	TriNet Group Inc	20241014	97.31	98.2	97.31	98.03	114199	98.03	up	down	incorrect
TNK.US	Teekay Tankers Ltd	20241014	58.8	58.905	56.84	56.99	291643	56.99	down	down	correct
TNL.US	Travel + Leisure Co	20241014	45.8	45.8	45.21	45.64	554595	45.64	down	up	incorrect
TOL.US	Toll Brothers Inc	20241014	150.09	154.11	150.09	153.64	977768	153.64	up	up	correct
TOST.US	Toast Inc.	20241014	28.5	28.5	27.65	28.15	4197279	28.15	down	down	correct
TPB.US	Turning Point Brands Inc	20241014	42.03	42.32	41.89	42.17	65504	42.17	up	up	correct
TPC.US	Tutor Perini Corporation	20241014	26.75	26.98	26.4655	26.65	178313	26.65	down	down	correct
TPH.US	Tri Pointe Homes Inc	20241014	43.59	44.98	43.48	44.86	507564	44.86	up	up	correct
TPL.US	Texas Pacific Land Corporation	20241014	1058.42	1076.31	1050.53	1066.19	111698	1066.19	up	up	correct
TPR.US	Tapestry Inc	20241014	45.06	45.81	45.06	45.59	1809475	45.59	up	up	correct
TPTA.US	TPTA	20241014	17.72	18.2	17.6801	17.71	1706	17.71	down	up	incorrect
TPVG.US	TriplePoint Venture Growth BDC Corp	20241014	6.64	6.81	6.611	6.81	343383	6.81	up	up	correct
TPX.US	Tempur Sealy International Inc	20241014	50.68	50.8	50	50.61	1158191	50.61	down	down	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20241014	18.78	18.95	18.685	18.94	21221	18.834	up	up	correct
TR.US	Tootsie Roll Industries Inc	20241014	30.33	30.41	30.03	30.14	107817	30.14	down	up	incorrect
TRC.US	Tejon Ranch Co	20241014	16.65	16.65	16.42	16.48	64646	16.48	down	down	correct
TREX.US	Trex Company Inc	20241014	64.18	65.55	63.91	65.38	821399	65.38	up	up	correct
TRGP.US	Targa Resources Corp	20241014	165	167.79	165	166.66	1960725	166.66	up	up	correct
TRI.US	Thomson Reuters Corporation	20241014	167.97	168.88	167.26	167.26	115300	167.26	down	down	correct
TRN.US	Trinity Industries Inc	20241014	35.79	36.69	35.25	36.63	390897	36.3449	up	up	correct
TRNO.US	Terreno Realty Corporation	20241014	63.11	63.875	63	63.64	486238	63.64	up	down	incorrect
TROX.US	Tronox Holdings plc	20241014	14.5	14.66	14.26	14.37	716298	14.37	down	down	correct
TRP.US	TC Energy Corporation	20241014	45.9	46.935	45.83	46.78	3965717	46.78	up	up	correct
TRTN.US	PD	20241014	24.7	24.98	24.7	24.79	15680	24.79	up	down	incorrect
TRTX.US	PC	20241014	19.59	19.67	19.15	19.4	3278	19.4	down	down	correct
TRU.US	TransUnion	20241014	105.76	107.06	105.1258	106.9	1414655	106.9	up	up	correct
TRV.US	The Travelers Companies Inc	20241014	236.71	240.49	235	240.12	1127203	240.12	up	up	correct
TS.US	Tenaris S.A	20241014	32.16	32.24	31.94	32.22	862975	32.22	up	down	incorrect
TSE.US	Trinseo S.A	20241014	6.51	6.65	6.12	6.53	295038	6.53	up	up	correct
TSI.US	TCW Strategic Income Fund Inc	20241014	5.15	5.165	5.07	5.0954	53705	5.0954	down	down	correct
TSLX.US	Sixth Street Specialty Lending Inc	20241014	20.52	20.68	20.4718	20.64	196613	20.64	up	up	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20241014	190.61	194.25	190.5029	192.21	11714390	192.21	up	up	correct
TSN.US	Tyson Foods Inc	20241014	59	59.915	59	59.85	1819030	59.85	up	up	correct
TSQ.US	Townsquare Media Inc	20241014	10.54	10.6	10.48	10.56	20274	10.3599	up	down	incorrect
TT.US	Trane Technologies plc	20241014	401.56	405.11	400.46	404.97	689001	404.97	up	up	correct
TTC.US	The Toro Company	20241014	83.44	83.65	82.95	83.26	675569	83.26	down	up	incorrect
TTE.US	TotalEnergies SE	20241014	68.18	68.46	67.92	68.11	887073	68.11	down	down	correct
TTI.US	TETRA Technologies Inc	20241014	3.42	3.45	3.26	3.28	971324	3.28	down	down	correct
TTP.US	Tortoise Pipeline & Energy Fund Inc	20241014	44.96	45.37	44.95	44.95	6221	44.95	down	down	correct
TU.US	TELUS Corporation	20241014	16.23	16.23	16.11	16.13	620800	16.13	down	up	incorrect
TUYA.US	Tuya Inc	20241014	1.66	1.6606	1.62	1.63	786115	1.63	down	down	correct
TV.US	Grupo Televisa S.A.B	20241014	2.41	2.43	2.275	2.28	1012599	2.28	down	down	correct
TVC.US	Tennessee Valley Authority PARRS D 2028	20241014	22.91	23.0314	22.857	23.01	17005	23.01	up	up	correct
TVE.US	Tennessee Valley Authority PARRS A 2029	20241014	22.65	22.72	22.62	22.71	5518	22.71	up	up	correct
TWI.US	Titan International Inc	20241014	7.19	7.235	7.015	7.06	290153	7.06	down	down	correct
TWLO.US	Twilio Inc	20241014	70.38	71.04	70.17	70.99	1293297	70.99	up	up	correct
TWN.US	The Taiwan Fund Inc	20241014	45.01	45.01	44.61	44.86	7300	44.86	down	down	correct
TWO.US	PC	20241014	24.77	24.88	24.575	24.88	17427	24.88	up	up	correct
TX.US	Ternium S.A	20241014	35.7	35.985	35.38	35.94	93908	35.94	up	up	correct
TXT.US	Textron Inc	20241014	87.74	88.49	87.42	88.43	722400	88.43	up	up	correct
TY.US	P	20241014	47.5001	47.5001	47.5001	47.5001	0	47.5001
TYG.US	Tortoise Energy Infrastructure Corporation	20241014	40.29	40.58	40.21	40.24	21328	40.24	down	up	incorrect
TYL.US	Tyler Technologies Inc	20241014	596.02	601.51	594.7	599.69	183400	599.69	up	up	correct
U.US	Unity Software Inc	20241014	21.45	21.94	21.23	21.91	7985180	21.91	up	up	correct
UA.US	Under Armour Inc	20241014	7.85	8.43	7.8	8.39	4172796	8.39	up	up	correct
UAA.US	Under Armour Inc	20241014	8.27	9.105	8.26	9.06	18818971	9.06	up	down	incorrect
UAN.US	CVR Partners LP	20241014	71.71	71.71	68.68	70	14101	70	down	down	correct
UBER.US	Uber Technologies Inc	20241014	85.64	86.18	84.18	84.94	14752430	84.94	down	down	correct
UBS.US	UBS Group AG	20241014	31.99	32.34	31.98	32.19	1274700	32.19	up	down	incorrect
UDR.US	UDR Inc	20241014	43.79	44.2089	43.5	43.94	3115086	43.94	up	up	correct
UE.US	Urban Edge Properties	20241014	21.17	21.45	21.12	21.38	480514	21.38	up	up	correct
UFI.US	Unifi Inc	20241014	6.99	7.55	6.917	7.35	55573	7.35	up	up	correct
UGI.US	UGI Corporation	20241014	24.8	24.96	24.51	24.76	1421599	24.76	down	down	correct
UGP.US	Ultrapar Participações S.A	20241014	3.69	3.77	3.665	3.74	1656087	3.74	up	up	correct
UHS.US	Universal Health Services Inc	20241014	214.03	221.57	213.895	220.45	893563	220.45	up	up	correct
UHT.US	Universal Health Realty Income Trust	20241014	41.52	41.8	41.34	41.7	50437	41.7	up	up	correct
UI.US	Ubiquiti Inc	20241014	235.96	243.23	235.96	241.52	51661	241.52	up	up	correct
UIS.US	Unisys Corporation	20241014	6.39	6.39	6.18	6.27	295157	6.27	down	down	correct
UL.US	Unilever PLC	20241014	62.73	63.145	62.64	63.09	730662	63.09	up	up	correct
UMC.US	United Microelectronics Corporation	20241014	8.1	8.21	8.09	8.18	7699963	8.18	up	up	correct
UMH.US	PD	20241014	23.74	23.94	23.71	23.75	25455	23.75	up	down	incorrect
UNF.US	UniFirst Corporation	20241014	188.69	190.55	188.535	189.08	28419	189.08	up	up	correct
UNFI.US	United Natural Foods Inc	20241014	20.5	20.89	20.27	20.72	615166	20.72	up	up	correct
UNH.US	UnitedHealth Group Incorporated	20241014	599.11	608.63	597.38	605.4	2447087	605.4	up	up	correct
UNM.US	Unum Group	20241014	62.96	63.08	62.5744	62.97	1271345	62.5525	up	up	correct
UNMA.US	Unum Group 6.250% JR NT58	20241014	25.2	25.32	25.2	25.2	7038	25.2
UNP.US	Union Pacific Corporation	20241014	242.65	246.17	241.96	245.27	1735882	245.27	up	up	correct
UP.US	Wheels Up Experience Inc	20241014	2.15	2.1643	2.085	2.12	283105	2.12	down	down	correct
UPS.US	United Parcel Service Inc	20241014	134	134.84	133.255	134.57	2319592	134.57	up	up	correct
URI.US	United Rentals Inc	20241014	819	840.565	816.4438	838.05	439229	838.05	up	up	correct
USA.US	Liberty All	20241014	7.25	7.3	7.23	7.3	527500	7.3	up	up	correct
USAC.US	USA Compression Partners LP	20241014	23.16	23.22	22.8301	22.95	192597	22.4102	down	down	correct
USB.US	PR	20241014	19.65	19.76	19.53	19.74	25297	19.74	up	up	correct
USDP.US	USD Partners LP	20241014	0.021	0.024	0.021	0.024	8400	0.024	up	down	incorrect
USFD.US	US Foods Holding Corp	20241014	61.8	62.4	61.31	62.13	943563	62.13	up	up	correct
USM.US	United States Cellular Corporation	20241014	56.14	57.4	56.14	56.6	80109	56.6	up	up	correct
USNA.US	USANA Health Sciences Inc	20241014	36.07	36.19	35.6	35.62	59791	35.62	down	down	correct
USPH.US	U.S. Physical Therapy Inc	20241014	79.93	82.11	79.93	81.88	99121	81.88	up	up	correct
UTF.US	Cohen & Steers Infrastructure Fund Inc	20241014	25.36	25.49	25.25	25.38	169981	25.2241	up	up	correct
UTI.US	Universal Technical Institute Inc	20241014	15.88	16.5	15.835	16.28	282174	16.28	up	up	correct
UTL.US	Unitil Corporation	20241014	57.99	58.93	57.99	58.78	24608	58.78	up	up	correct
UVE.US	Universal Insurance Holdings Inc	20241014	18.78	19.29	18.6567	19.19	180094	19.19	up	up	correct
UVV.US	Universal Corporation	20241014	50.43	50.465	49.98	49.99	91694	49.99	down	down	correct
UZD.US	UZD	20241014	23.84	23.84	23.7	23.79	34536	23.79	down	down	correct
UZE.US	United States Cellular Preferred 5.500% due 2070	20241014	22.4	22.493	22.35	22.42	17100	22.42	up	up	correct
UZF.US	UZF	20241014	22.5	22.5	22.36	22.47	16900	22.47	down	down	correct
V.US	Visa Inc	20241014	279.08	281.3699	277.99	280.68	3996620	280.68	up	up	correct
VAC.US	Marriott Vacations Worldwide Corporation	20241014	73.94	74.99	72.95	74.77	255966	74.77	up	up	correct
VAL.US	WT	20241014	8.98	8.98	8.3597	8.59	992	8.59	down	down	correct
VALE.US	Vale S.A.	20241014	11.01	11.185	10.935	11.1	25062881	11.1	up	up	correct
VATE.US	Innovate Corp	20241014	5.3	6.15	5.16	5.38	155538	5.38	up	up	correct
VBF.US	Invesco Bond Fund	20241014	16.66	16.725	16.54	16.65	15452	16.576	down	up	incorrect
VCV.US	Invesco California Value Municipal Income Trust	20241014	10.82	10.84	10.702	10.77	282686	10.7055	down	down	correct
VEEV.US	Veeva Systems Inc	20241014	211.85	212.52	209.405	210.42	650934	210.42	down	down	correct
VEL.US	Velocity Financial Inc	20241014	19.42	19.69	19.4	19.55	33727	19.55	up	down	incorrect
VET.US	Vermilion Energy Inc	20241014	10.06	10.065	9.9	9.96	1001180	9.96	down	down	correct
VFC.US	V.F. Corporation	20241014	19.56	19.92	19.13	19.36	7835035	19.36	down	up	incorrect
VGI.US	Virtus Global Multi	20241014	8.16	8.16	8.03	8.05	35400	8.05	down	down	correct
VGM.US	Invesco Trust for Investment Grade Municipals	20241014	10.5	10.51	10.45	10.45	222159	10.3856	down	down	correct
VHC.US	VirnetX Holding Corp	20241014	6.95	7.105	6.89	6.89	9893	6.89	down	down	correct
VHI.US	Valhi Inc	20241014	35.61	37.2427	35.21	35.61	19027	35.61
VICI.US	VICI Properties Inc	20241014	32.52	32.89	32.4	32.78	2654000	32.78	up	down	incorrect
VIPS.US	Vipshop Holdings Limited	20241014	16.4	16.6	16.165	16.45	2361482	16.45	up	up	correct
VIST.US	Vista Oil & Gas S.A.B. de C.V	20241014	49.07	49.3499	48.24	48.67	360050	48.67	down	down	correct
VIV.US	Telefônica Brasil S.A	20241014	9.38	9.5391	9.38	9.51	406040	9.51	up	up	correct
VKQ.US	Invesco Municipal Trust	20241014	10.17	10.1763	10.1	10.12	251677	10.0576	down	up	incorrect
VLN.US	Valens	20241014	2.08	2.125	2.02	2.09	166342	2.09	up	up	correct
VLO.US	Valero Energy Corporation	20241014	141.87	142.175	140.59	141.17	1378975	141.17	down	down	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20241014	6.3	6.39	6.23	6.36	275428	6.36	up	up	correct
VLT.US	Invesco High Income Trust II	20241014	11.49	11.54	11.26	11.35	59815	11.2535	down	down	correct
VMC.US	Vulcan Materials Company	20241014	247.91	249.44	244.63	248.7	1387341	248.7	up	up	correct
VMI.US	Valmont Industries Inc	20241014	300.33	303.79	298.43	303.24	80521	303.24	up	up	correct
VMO.US	Invesco Municipal Opportunity Trust	20241014	10.15	10.155	10.12	10.13	222754	10.0671	down	down	correct
VNCE.US	Vince Holding Corp	20241014	1.97	2.2	1.97	2	34470	2	up	up	correct
VNO.US	PN	20241014	18.1	18.3724	18.1	18.3724	11547	18.3724	up	up	correct
VNT.US	Vontier Corporation	20241014	34.54	34.59	34.26	34.35	529100	34.35	down	down	correct
VOC.US	VOC Energy Trust	20241014	5.25	5.28	5.07	5.12	40071	4.9542	down	down	correct
VOYA.US	PB	20241014	25.89	26.11	25.77	26.01	14564	26.01	up	up	correct
VPG.US	Vishay Precision Group Inc	20241014	24.66	24.67	23.96	24.56	43900	24.56	down	up	incorrect
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20241014	11.23	11.26	11.19	11.26	30643	11.1932	up	up	correct
VRT.US	Vertiv Holdings Co	20241014	112.34	113.43	111.53	112.41	5474271	112.41	up	up	correct
VSH.US	Vishay Intertechnology Inc	20241014	18.21	18.47	18.04	18.39	704400	18.39	up	down	incorrect
VST.US	Vistra Corp	20241014	127.77	133.74	127.29	132.26	12001900	132.26	up	up	correct
VSTO.US	Vista Outdoor Inc	20241014	44.14	44.3	44.13	44.26	510075	44.26	up	up	correct
VTEX.US	VTEX	20241014	7.14	7.14	6.885	7.01	368392	7.01	down	down	correct
VTN.US	Invesco Trust for Investment Grade New York Municipals	20241014	11.47	11.52	11.42	11.5	69057	11.4311	up	up	correct
VTOL.US	Bristow Group Inc	20241014	34.61	34.77	34.06	34.23	44300	34.23	down	down	correct
VTR.US	Ventas Inc	20241014	62.88	64.13	62.63	63.93	1702150	63.93	up	down	incorrect
VVI.US	Viad Corp	20241014	35.6	35.81	35.37	35.66	32800	35.66	up	up	correct
VVR.US	Invesco Senior Income Trust	20241014	4.01	4.0195	3.96	3.99	701067	3.9467	down	down	correct
VVV.US	Valvoline Inc	20241014	40.73	41.27	40.47	41.23	1160900	41.23	up	up	correct
VZ.US	Verizon Communications Inc	20241014	43	43.29	42.89	43.19	9923500	43.19	up	down	incorrect
VZIO.US	VIZIO Holding Corp	20241014	11.19	11.26	11.17	11.21	907216	11.21	up	up	correct
W.US	Wayfair Inc	20241014	53.6	55.37	53	55.24	3135700	55.24	up	down	incorrect
WAB.US	Westinghouse Air Brake Technologies Corporation	20241014	187.33	189.19	186.71	188.37	621500	188.37	up	up	correct
WAL.US	P	20241014	20.2126	20.42	20.12	20.42	7486	20.42	up	up	correct
WAT.US	Waters Corporation	20241014	356.75	358.49	354.88	357.25	182300	357.25	up	down	incorrect
WBS.US	PF	20241014	21.764	22.03	21.764	22.0275	3518	22.0275	up	up	correct
WCC.US	PA	20241014	25.84	25.89	25.84	25.89	37137	25.89	up	up	correct
WCN.US	Waste Connections Inc	20241014	182	183.41	181.1115	182.16	430273	182.16	up	up	correct
WD.US	Walker & Dunlop Inc	20241014	110.09	112.23	109.64	111.8	84774	111.8	up	up	correct
WDH.US	Waterdrop Inc	20241014	1.24	1.27	1.19	1.21	1099500	1.21	down	up	incorrect
WDI.US	Western Asset Diversified Income Fund	20241014	15.62	15.68	15.55	15.57	171100	15.4187	down	down	correct
WEA.US	Western Asset Premier Bond Fund	20241014	11.2	11.31	11.17	11.24	28662	11.1685	up	up	correct
WEAV.US	Weave Communications Inc.	20241014	13.25	13.25	12.98	13.08	381000	13.08	down	down	correct
WEC.US	WEC Energy Group Inc	20241014	95.68	96.37	95.29	96.3	1401746	96.3	up	down	incorrect
WELL.US	Welltower Inc	20241014	126.17	127.91	125.72	127.6	2195789	127.6	up	up	correct
WES.US	Western Midstream Partners LP	20241014	39.7	39.84	39.36	39.44	1305200	39.44	down	down	correct
WEX.US	WEX Inc	20241014	214.05	215.55	212.73	214.57	268600	214.57	up	up	correct
WF.US	Woori Financial Group Inc	20241014	36.42	37.13	36.36	37.04	75508	37.04	up	down	incorrect
WFC.US	PZ	20241014	21.52	21.73	21.52	21.73	87313	21.73	up	up	correct
WFG.US	West Fraser Timber Co. Ltd	20241014	100.92	101.32	100.48	101.09	52641	101.09	up	up	correct
WGO.US	Winnebago Industries Inc	20241014	57.71	58.5	57.03	58.43	459732	58.43	up	down	incorrect
WH.US	Wyndham Hotels & Resorts Inc	20241014	81.79	82.17	80.87	81.32	906400	81.32	down	down	correct
WHD.US	Cactus Inc	20241014	62.48	63.35	62.34	62.93	252400	62.93	up	up	correct
WHG.US	Westwood Holdings Group Inc	20241014	16.42	16.52	13.63	15.64	90400	15.64	down	down	correct
WHR.US	Whirlpool Corporation	20241014	104.76	104.76	101.83	104.22	755100	104.22	down	down	correct
WIA.US	Western Asset Inflation	20241014	8.47	8.47	8.38	8.4199	19991	8.3694	down	down	correct
WIT.US	Wipro Limited	20241014	6.52	6.61	6.515	6.6	1572298	6.6	up	down	incorrect
WIW.US	Western Asset Inflation	20241014	8.81	8.81	8.77	8.79	278039	8.7293	down	down	correct
WK.US	Workiva Inc	20241014	79	80.14	78.151	79.91	272300	79.91	up	up	correct
WLK.US	Westlake Chemical Corporation	20241014	143.3	144.33	143.06	144.15	381040	144.15	up	up	correct
WLKP.US	Westlake Chemical Partners LP	20241014	22.4	22.539	22.35	22.45	18700	22.45	up	up	correct
WM.US	Waste Management Inc	20241014	212.35	214.25	211.8	213.5	982100	213.5	up	down	incorrect
WMB.US	The Williams Companies Inc	20241014	50.39	51.19	50.25	51.02	5247300	51.02	up	up	correct
WMK.US	Weis Markets Inc	20241014	65	65	64.04	64.43	48426	64.43	down	up	incorrect
WMS.US	Advanced Drainage Systems Inc	20241014	154.05	155.78	152.57	155.36	276300	155.36	up	up	correct
WMT.US	Walmart Inc	20241014	80.05	80.51	79.76	80.29	9914500	80.29	up	up	correct
WNC.US	Wabash National Corporation	20241014	18.52	18.74	18.26	18.52	303410	18.52
WNS.US	WNS (Holdings) Limited	20241014	47.38	49.27	47.02	48.76	603700	48.76	up	up	correct
WOLF.US	Wolfspeed Inc	20241014	11.38	11.51	10.99	11.38	7588400	11.38
WOR.US	Worthington Industries Inc	20241014	40.11	40.56	39.855	40.35	253180	40.35	up	up	correct
WOW.US	WideOpenWest Inc	20241014	5.11	5.14	5.02	5.02	256000	5.02	down	down	correct
WPC.US	W. P. Carey Inc	20241014	59.58	60.39	59.4	59.92	756000	59.92	up	up	correct
WPM.US	Wheaton Precious Metals Corp	20241014	60.43	60.92	60.07	60.91	942400	60.91	up	up	correct
WPP.US	WPP plc	20241014	48.99	49.39	48.96	49.35	72100	49.35	up	up	correct
WRB.US	PH	20241014	20.15	20.17	19.994	20.03	7353	20.03	down	down	correct
WRBY.US	Warby Parker Inc.	20241014	15.71	15.7232	14.885	15.55	2162376	15.55	down	up	incorrect
WSM.US	Williams	20241014	144.12	147.57	143.45	146.12	972908	145.5351	up	up	correct
WSO.US	B	20241014	495	495	495	495	0	492.3
WSR.US	Whitestone REIT	20241014	14.16	14.185	13.95	14.06	263931	14.06	down	down	correct
WST.US	West Pharmaceutical Services Inc	20241014	296	299.77	292.8	295.35	956778	295.35	down	down	correct
WTI.US	W&T Offshore Inc	20241014	2.22	2.23	2.12	2.13	2059100	2.13	down	down	correct
WTM.US	White Mountains Insurance Group Ltd	20241014	1848.76	1848.76	1848.76	1848.76	6347	1848.76
WTRG.US	Essential Utilities Inc	20241014	39.3	39.99	39.25	39.9	1278000	39.9	up	down	incorrect
WTS.US	Watts Water Technologies Inc	20241014	206.94	207.8	205.6	206.69	133432	206.69	down	down	correct
WTTR.US	Select Energy Services Inc	20241014	11.53	11.58	11.43	11.48	414166	11.48	down	down	correct
WU.US	The Western Union Company	20241014	11.86	11.94	11.8	11.84	7500400	11.84	down	down	correct
WWW.US	Wolverine World Wide Inc	20241014	16.41	16.7	16.3	16.6	768800	16.6	up	up	correct
WY.US	Weyerhaeuser Company	20241014	32.87	33.05	32.53	32.59	4762100	32.59	down	up	incorrect
X.US	United States Steel Corporation	20241014	36.41	36.55	36.14	36.42	1019100	36.42	up	up	correct
XFLT.US	PA	20241014	25.34	25.34	25.26	25.26	560	24.8519	down	up	incorrect
XHR.US	Xenia Hotels & Resorts Inc	20241014	14.89	14.95	14.79	14.87	352700	14.87	down	down	correct
XIN.US	Xinyuan Real Estate Co. Ltd	20241014	4.5	4.5	4.11	4.27	60541	4.27	down	down	correct
XOM.US	Exxon Mobil Corporation	20241014	123.24	124.26	122.62	124.08	9808100	124.08	up	up	correct
XPEV.US	XPeng Inc	20241014	12.16	12.22	11.435	11.64	23992300	11.64	down	down	correct
XPO.US	XPO Logistics Inc	20241014	115.66	116.52	112.91	116.24	939236	116.24	up	up	correct
XPOF.US	Xponential Fitness Inc.	20241014	12.22	12.235	11.92	12.05	188657	12.05	down	down	correct
XPRO.US	Frank’s International NV	20241014	17.57	17.77	17.41	17.56	1150900	17.56	down	down	correct
XYF.US	X Financial	20241014	6.75	6.87	6.59	6.7	49000	6.7	down	down	correct
XYL.US	Xylem Inc	20241014	137.18	137.5	136.13	137.24	657200	137.24	up	up	correct
YALA.US	Yalla Group Limited	20241014	4.44	4.466	4.35	4.36	95300	4.36	down	up	incorrect
YCBD.US	PA	20241014	0.6799	0.6799	0.6	0.677	301	0.677	down	up	incorrect
YELP.US	Yelp Inc	20241014	33.72	34.49	33.6	34.45	631900	34.45	up	up	correct
YETI.US	YETI Holdings Inc	20241014	41.89	42.05	40.16	41.01	1431100	41.01	down	down	correct
YEXT.US	Yext Inc	20241014	6.98	6.99	6.885	6.92	409700	6.92	down	down	correct
YMM.US	Full Truck Alliance Co. Ltd.	20241014	9.11	9.57	9.11	9.4	11795740	9.4	up	up	correct
YOU.US	Clear Secure Inc.	20241014	34.38	34.99	34.02	34.91	1897500	34.91	up	down	incorrect
YPF.US	YPF Sociedad Anónima	20241014	24.94	25.4	24.57	25.25	1913300	25.25	up	up	correct
YRD.US	Yiren Digital Ltd	20241014	6.41	6.5	6.06	6.19	252100	6.19	down	down	correct
YSG.US	Yatsen Holding Limited	20241014	3.68	3.83	3.44	3.58	380100	3.58	down	down	correct
YUM.US	Yum! Brands Inc	20241014	133.73	135.15	133.29	134.65	1037893	134.65	up	up	correct
YUMC.US	Yum China Holdings Inc	20241014	46.39	47.55	46.19	46.83	1950607	46.83	up	up	correct
ZBH.US	Zimmer Biomet Holdings Inc	20241014	103.76	105.19	102.96	104.83	1110700	104.83	up	up	correct
ZEPP.US	Zepp Health Corporation	20241014	3.33	3.6	3.3	3.495	13113	3.495	up	up	correct
ZETA.US	Zeta Global Holdings Corp.	20241014	31.79	31.84	30.4	31.06	2942900	31.06	down	up	incorrect
ZH.US	Zhihu Inc	20241014	3.88	3.885	3.755	3.76	402100	3.76	down	up	incorrect
ZIM.US	ZIM Integrated Shipping Services Ltd	20241014	20.1	21.45	20.04	21.18	7493537	21.18	up	down	incorrect
ZIP.US	ZipRecruiter Inc	20241014	9.82	9.95	9.52	9.53	353800	9.53	down	down	correct
ZTO.US	ZTO Express (Cayman) Inc	20241014	25.68	26.05	25.66	25.93	1392431	25.93	up	up	correct
ZTR.US	Virtus Total Return Fund Inc	20241014	6.02	6.04	5.99	6.02	152800	6.02
ZTS.US	Zoetis Inc	20241014	190.16	193.04	189.79	192.65	1616400	192.65	up	up	correct
ZUO.US	Zuora Inc	20241014	8.96	8.98	8.6	8.97	1003600	8.97	up	up	correct
ZVIA.US	Zevia PBC	20241014	1.19	1.22	1.12	1.14	82500	1.14	down	down	correct
ZWS.US	Zurn Water Solutions Corp	20241014	36.44	36.995	36.19	36.88	800359	36.88	up	up	correct
ZYME.US	Zymeworks Inc	20241014	13.21	13.4	13.17	13.3	318900	13.3	up	up	correct