CollectAI

close-nyse_stocks

2024/10/15

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20241015	144.35	146.66	144.07	144.58	1251200	144.58	up	up	correct
AA.US	Alcoa Corporation	20241015	41.34	41.81	41	41.3	4565600	41.2003	down	down	correct
AAP.US	Advance Auto Parts Inc	20241015	40.4	41.42	39.3	39.47	4160194	39.47	down	up	incorrect
AAT.US	American Assets Trust Inc	20241015	27.16	28.225	27.1	27.79	265028	27.79	up	down	incorrect
AB.US	AllianceBernstein Holding L.P	20241015	36.26	36.85	36.2393	36.67	300076	36.67	up	up	correct
ABBV.US	AbbVie Inc	20241015	194.73	196.25	191.215	191.86	6553712	191.86	down	down	correct
ABEV.US	Ambev S.A	20241015	2.31	2.31	2.27	2.28	15648980	2.28	down	down	correct
ABG.US	Asbury Automotive Group Inc	20241015	224.45	232.12	224.45	225.83	194596	225.83	up	up	correct
ABM.US	ABM Industries Incorporated	20241015	53.97	54.55	53.12	53.21	437185	53.21	down	down	correct
ABR.US	PD	20241015	19.49	19.6782	19.3001	19.63	27640	19.63	up	up	correct
ABT.US	Abbott Laboratories	20241015	116.75	118.36	115.81	116.05	6544862	116.05	down	up	incorrect
AC.US	Associated Capital Group Inc	20241015	37.11	38.6896	37.11	37.96	21777	36.1985	up	up	correct
ACA.US	Arcosa Inc	20241015	95.18	96.4	94.47	94.56	171924	94.56	down	down	correct
ACCO.US	ACCO Brands Corporation	20241015	5.17	5.22	5.11	5.11	499662	5.11	down	down	correct
ACI.US	Albertsons Companies Inc	20241015	18.47	18.585	18.195	18.45	3457137	18.3297	down	down	correct
ACM.US	AECOM	20241015	106.27	107.56	105.945	106.21	706287	106.21	down	down	correct
ACN.US	Accenture plc	20241015	365.43	371	365.43	368.66	2956109	368.66	up	up	correct
ACP.US	PA	20241015	24.0548	24.08	24.0548	24.07	1474	24.07	up	up	correct
ACR.US	PD	20241015	23.01	23.15	22.9663	23.15	4684	23.15	up	down	incorrect
ACRE.US	Ares Commercial Real Estate Corporation	20241015	6.6	6.735	6.6	6.61	594642	6.61	up	up	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20241015	21.79	21.79	21.592	21.65	23200	21.65	down	down	correct
ADC.US	P	20241015	21.26	21.65	20.78	21.05	16492	21.05	down	down	correct
ADCT.US	ADC Therapeutics SA	20241015	3.07	3.1062	2.93	3.01	191731	3.01	down	down	correct
ADM.US	Archer	20241015	57.96	58.89	57.635	57.67	2169272	57.67	down	down	correct
ADNT.US	Adient plc	20241015	21.59	21.92	21.33	21.35	869685	21.35	down	down	correct
ADT.US	ADT Inc	20241015	6.85	6.945	6.835	6.86	3575015	6.86	up	up	correct
ADX.US	Adams Diversified Equity Fund Inc	20241015	21.92	21.94	21.65	21.67	164500	21.67	down	down	correct
AEE.US	Ameren Corporation	20241015	87.83	88.515	87.35	87.93	1287998	87.93	up	up	correct
AEFC.US	AEFC	20241015	22.58	22.66	22.51	22.52	43269	22.52	down	down	correct
AEG.US	Aegon N.V	20241015	6.3	6.33	6.24	6.24	3883461	6.24	down	down	correct
AEM.US	Agnico Eagle Mines Limited	20241015	79.86	82.1549	79.77	82.08	2039072	82.08	up	down	incorrect
AEO.US	American Eagle Outfitters Inc	20241015	20.78	21.73	20.78	21.06	2924256	21.06	up	up	correct
AER.US	AerCap Holdings N.V	20241015	97.38	98.22	96.67	97.14	834378	97.14	down	down	correct
AES.US	The AES Corporation	20241015	18.07	18.31	17.37	17.41	10491900	17.41	down	up	incorrect
AEVA.US	WT	20241015	0.0403	0.0403	0.04	0.0403	2009	0.0403
AFB.US	AllianceBernstein National Municipal Income Fund	20241015	11.59	11.6	11.55	11.55	87661	11.55	down	down	correct
AFG.US	American Financial Group Inc	20241015	136.48	137.8679	134.93	134.95	303713	134.95	down	down	correct
AFGB.US	American Financial Group Inc	20241015	24.96	24.98	24.84	24.93	4900	24.93	down	down	correct
AFGC.US	American Financial Group Inc	20241015	22.9	23.23	22.9	23.19	9100	23.19	up	up	correct
AFGD.US	American Financial Group Inc	20241015	24.65	24.98	24.65	24.65	8700	24.65
AFGE.US	American Financial Group Inc	20241015	20.53	20.77	20.49	20.65	25100	20.65	up	up	correct
AFL.US	Aflac Incorporated	20241015	114.28	115.13	113.83	113.99	3009800	113.99	down	down	correct
AG.US	First Majestic Silver Corp	20241015	6.48	6.62	6.38	6.58	7547291	6.58	up	up	correct
AGCO.US	AGCO Corporation	20241015	98.52	100.3	98.52	98.75	895377	98.75	up	up	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20241015	10.62	10.65	10.54	10.56	220285	10.4391	down	down	correct
AGI.US	Alamos Gold Inc	20241015	19.6	19.7	19.37	19.66	1991000	19.66	up	up	correct
AGL.US	agilon health inc	20241015	3.48	3.6	3.2	3.32	4380146	3.32	down	down	correct
AGM.US	PG	20241015	21.72	21.9681	21.7007	21.81	8041	21.81	up	up	correct
DTB.US	DTB	20241015	21.45	21.63	21.36	21.63	9100	21.63	up	down	incorrect
AGO.US	Assured Guaranty Ltd	20241015	84.73	85.3	83.48	83.48	348465	83.48	down	down	correct
AGR.US	Avangrid Inc	20241015	35.75	35.79	35.72	35.74	546943	35.74	down	down	correct
AGRO.US	Adecoagro S.A	20241015	11.03	11.255	10.94	11.19	765120	11.19	up	up	correct
AGS.US	PlayAGS Inc	20241015	11.62	11.62	11.6	11.6	262302	11.6	down	down	correct
AGX.US	Argan Inc	20241015	114	122.69	108.9	120.48	679966	120.119	up	up	correct
AHH.US	PA	20241015	24.93	24.93	24.4652	24.86	55728	24.86	down	down	correct
AHL.US	PE	20241015	21.79	22	21.78	21.9	10308	21.9	up	up	correct
AHT.US	PI	20241015	16.01	16.04	14.51	15.65	1492	15.65	down	down	correct
AI.US	C3.ai Inc	20241015	27.57	27.94	26.15	26.19	4039800	26.19	down	down	correct
AIN.US	Albany International Corp	20241015	72.96	75.02	72.96	74.05	168312	74.05	up	up	correct
AIO.US	Virtus AllianzGI Artificial Intell & Tech Opps	20241015	22.74	22.85	22.48	22.53	59800	22.53	down	down	correct
AIR.US	AAR Corp	20241015	61.32	61.365	60.27	60.46	219325	60.46	down	down	correct
AIT.US	Applied Industrial Technologies Inc	20241015	226.99	230.48	225.25	227.18	144202	227.18	up	up	correct
AIV.US	Apartment Investment and Management Company	20241015	8.64	8.81	8.64	8.69	1031781	8.69	up	up	correct
AIZ.US	Assurant Inc	20241015	193.58	197.39	192.9	194.79	286234	194.79	up	up	correct
AIZN.US	Assurant Inc	20241015	22.76	22.92	22.7	22.787	6300	22.787	up	up	correct
AJG.US	Arthur J. Gallagher & Co	20241015	290.7	292.97	286.725	287.57	931976	287.57	down	down	correct
AJX.US	Great Ajax Corp	20241015	3.17	3.24	3.152	3.23	54159	3.23	up	up	correct
AKA.US	A.K.A. BRANDS HOLDING CORP.	20241015	25.65	25.65	24.1	24.4	6853	24.4	down	down	correct
AKO.US	B	20241015	18.95	19.07	18.75	18.99	21491	18.7561	up	up	correct
AKR.US	Acadia Realty Trust	20241015	23.85	24.6	23.85	24.34	1234392	24.34	up	down	incorrect
AL.US	PA	20241015	25.19	25.19	25.18	25.19	14115	25.19
ALB.US	Albemarle Corporation	20241015	97.6	100.08	95.57	95.74	2645413	95.74	down	down	correct
ALC.US	Alcon AG	20241015	98.02	98.6	96.225	96.61	734700	96.61	down	down	correct
ALE.US	ALLETE Inc	20241015	64.53	64.67	64.33	64.36	237700	64.36	down	down	correct
ALEX.US	Alexander & Baldwin Inc	20241015	18.59	18.955	18.53	18.79	295206	18.79	up	down	incorrect
ALG.US	Alamo Group Inc	20241015	179.4	182.055	179.4	181.5	95818	181.5	up	up	correct
ALIT.US	Alight Inc	20241015	7.3	7.35	7.25	7.29	3536082	7.29	down	up	incorrect
ALK.US	Alaska Air Group Inc	20241015	45	46.28	45	45.4	2025400	45.4	up	up	correct
ALL.US	PI	20241015	23.4	23.4445	23.21	23.29	33943	23.29	down	down	correct
ALLE.US	Allegion plc	20241015	149.8	151.235	148.35	149.53	1149355	149.53	down	down	correct
ALSN.US	Allison Transmission Holdings Inc	20241015	99.48	100.8	98.25	98.34	490812	98.34	down	down	correct
ALTG.US	PA	20241015	25.35	25.35	25.2404	25.35	2849	25.35
ALV.US	Autoliv Inc	20241015	93.8	95.1	93.66	93.67	903019	93.67	down	down	correct
ALX.US	Alexander's Inc	20241015	230.28	234.51	230.28	233.8	9468	233.8	up	up	correct
AM.US	Antero Midstream Corporation	20241015	15.46	15.505	15.279	15.31	1942217	15.0832	down	down	correct
AMBC.US	Ambac Financial Group Inc	20241015	11.6	11.93	11.6	11.71	403853	11.71	up	down	incorrect
AMBP.US	Ardagh Metal Packaging S.A	20241015	3.93	4.08	3.89	3.96	2916014	3.96	up	up	correct
AMC.US	AMC Entertainment Holdings Inc	20241015	4.12	4.18	4.11	4.15	5138405	4.15	up	up	correct
AMCR.US	Amcor plc	20241015	11.33	11.46	11.33	11.37	7131509	11.37	up	up	correct
AME.US	AMETEK Inc	20241015	171.96	173.12	169.04	169.38	1160584	169.38	down	up	incorrect
GUG.US	GUG	20241015	16.02	16.07	15.81	15.87	45046	15.87	down	down	correct
AMG.US	Affiliated Managers Group Inc	20241015	190.28	192.87	188.58	190.92	142604	190.92	up	down	incorrect
AMH.US	PH	20241015	24.9966	25.2223	24.9966	25.2223	10083	25.2223	up	up	correct
AMN.US	AMN Healthcare Services Inc	20241015	40.14	41.13	40.0868	40.49	809539	40.49	up	up	correct
AMP.US	Ameriprise Financial Inc	20241015	509.41	517.82	509.41	511.23	489042	511.23	up	up	correct
AMPY.US	Amplify Energy Corp	20241015	6.69	6.74	6.55	6.63	385342	6.63	down	down	correct
AMR.US	Alpha Metallurgical Resources Inc	20241015	217.75	223.33	216.29	220.49	172207	220.49	up	up	correct
AMRC.US	Ameresco Inc	20241015	34.25	34.25	31.83	33.3	385818	33.3	down	down	correct
AMRX.US	Amneal Pharmaceuticals Inc	20241015	8.64	8.85	8.56	8.81	659206	8.81	up	down	incorrect
AMT.US	American Tower Corporation (REIT)	20241015	224	229.73	223.37	229.43	2310128	229.43	up	up	correct
AMWL.US	American Well Corporation	20241015	10.07	10.27	10.02	10.16	24980	10.16	up	up	correct
AMX.US	América Móvil S.A.B. de C.V	20241015	16.26	16.47	16.2201	16.44	2008123	16.44	up	up	correct
AN.US	AutoNation Inc	20241015	166.33	170.7	166.33	166.56	473692	166.56	up	up	correct
ANET.US	Arista Networks Inc	20241015	414	414.6	382.31	392.31	4026909	392.31	down	up	incorrect
ANF.US	Abercrombie & Fitch Co	20241015	156.49	164	156	160.24	2051499	160.24	up	up	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20241015	9.06	9.1099	8.98	8.98	356707	8.8797	down	down	correct
AOMR.US	Angel Oak Mortgage Inc.	20241015	9.88	10.05	9.88	9.93	80105	9.93	up	up	correct
AON.US	Aon plc	20241015	358.79	363.115	356.41	357.89	1175786	357.89	down	up	incorrect
AOS.US	A. O. Smith Corporation	20241015	82.5	83.005	80.9	80.95	1379175	80.95	down	down	correct
AP.US	Ampco	20241015	1.85	1.9076	1.77	1.8	40908	1.8	down	down	correct
APAM.US	Artisan Partners Asset Management Inc	20241015	44.47	45.29	44.37	44.74	246733	44.74	up	up	correct
APD.US	Air Products and Chemicals Inc	20241015	321.42	324.52	320.0851	323.23	2092365	323.23	up	up	correct
APG.US	APi Group Corporation	20241015	33.5	33.66	33.04	33.57	2057826	33.57	up	up	correct
APH.US	Amphenol Corporation	20241015	67.64	67.92	65.18	65.7	15083600	65.7	down	down	correct
APLE.US	Apple Hospitality REIT Inc	20241015	14.97	15.22	14.95	15.01	1650215	15.01	up	up	correct
AQN.US	Algonquin Power & Utilities Corp	20241015	5.03	5.11	5.02	5.09	4458600	5.09	up	up	correct
AQNB.US	AQNB	20241015	25.61	25.74	25.61	25.67	8200	25.67	up	up	correct
AR.US	Antero Resources Corporation	20241015	27.3	27.64	27.23	27.35	3857353	27.35	up	up	correct
ARC.US	ARC Document Solutions Inc	20241015	3.38	3.4	3.38	3.4	75957	3.4	up	up	correct
ARCH.US	Arch Resources Inc	20241015	142.99	146.04	142.93	142.93	138622	142.93	down	up	incorrect
ARCO.US	Arcos Dorados Holdings Inc	20241015	9.82	9.858	9.4	9.6	1599889	9.6	down	down	correct
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20241015	15.39	15.39	15.23	15.29	63680	15.172	down	down	correct
ARE.US	Alexandria Real Estate Equities Inc	20241015	120.67	122.63	120.53	121.2	1127703	121.2	up	down	incorrect
ARES.US	Ares Management Corporation	20241015	164.28	164.6	162.01	162.63	1044640	162.63	down	down	correct
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20241015	22.51	22.69	22.33	22.41	15600	22.41	down	down	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20241015	8.81	8.99	8.8	8.86	1503705	8.86	up	down	incorrect
ARL.US	American Realty Investors Inc	20241015	15.78	15.89	15.1	15.1	3500	15.1	down	down	correct
ARLO.US	Arlo Technologies Inc	20241015	11.4	11.88	11.4	11.68	1154194	11.68	up	up	correct
ARMK.US	Aramark	20241015	38.87	39.27	38.675	39.01	2301898	39.01	up	up	correct
AROC.US	Archrock Inc	20241015	20.68	21.21	20.55	21.01	966496	21.01	up	down	incorrect
ARR.US	PC	20241015	23.33	23.4637	23.33	23.3579	13405	23.3579	up	up	correct
ARW.US	Arrow Electronics Inc	20241015	134.94	136.14	133.87	134.3	386049	134.3	down	down	correct
ASA.US	ASA Gold and Precious Metals Limited	20241015	21.03	21.3275	21.03	21.26	14781	21.26	up	up	correct
ASAI.US	Sendas Distribuidora S.A.	20241015	6.45	6.45	6.155	6.21	610867	6.21	down	up	incorrect
ASAN.US	Asana Inc	20241015	12.17	12.375	12	12.18	1124491	12.18	up	up	correct
ASB.US	PF	20241015	22.03	22.22	22.03	22.2199	8309	22.2199	up	up	correct
ASC.US	Ardmore Shipping Corporation	20241015	17.01	17.12	16.63	16.67	474367	16.67	down	down	correct
ASG.US	Liberty All	20241015	5.72	5.75	5.68	5.69	192900	5.69	down	down	correct
ASGI.US	Aberdeen Standard Global Infrastructure Income Fund	20241015	20.07	20.13	19.98	19.98	85900	19.7722	down	down	correct
ASGN.US	ASGN Incorporated	20241015	97.8	99.735	97.095	97.45	227934	97.45	down	up	incorrect
ASH.US	Ashland Global Holdings Inc	20241015	86.78	88.13	86.655	86.99	269623	86.99	up	up	correct
ASIX.US	AdvanSix Inc	20241015	30.24	30.5	29.85	30.02	135142	30.02	down	down	correct
ASPN.US	Aspen Aerogels Inc	20241015	22.75	22.77	21.53	22.44	1676230	22.44	down	down	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20241015	279.68	282.24	278.51	280.54	35410	280.54	up	down	incorrect
ASX.US	ASE Technology Holding Co. Ltd	20241015	10.66	10.7	10.13	10.2	12839860	10.2	down	down	correct
ATEN.US	A10 Networks Inc	20241015	14.72	14.82	14.6	14.62	312441	14.62	down	down	correct
ATGE.US	Adtalem Global Education Inc	20241015	74.98	76.03	74.635	74.84	210336	74.84	down	up	incorrect
ATH.US	PD	20241015	20.42	20.6099	20.38	20.43	63870	20.43	up	down	incorrect
ATHM.US	Autohome Inc	20241015	31.68	31.705	30.76	31.14	734101	31.14	down	down	correct
ATI.US	Allegheny Technologies Incorporated	20241015	62.23	63.155	61.7	62.55	905306	62.55	up	up	correct
ATKR.US	Atkore Inc	20241015	86.43	87.41	85.47	85.54	393003	85.54	down	down	correct
ATO.US	Atmos Energy Corporation	20241015	141.06	142.85	140.91	142	529901	142	up	down	incorrect
ATR.US	AptarGroup Inc	20241015	167.32	169.655	166.49	168.68	397252	168.2272	up	up	correct
ATUS.US	Altice USA Inc	20241015	2.4	2.535	2.39	2.4	2206876	2.4
AU.US	AngloGold Ashanti Limited	20241015	27.29	27.69	27.17	27.55	2198256	27.55	up	up	correct
AUST.US	Austin Gold Corp.	20241015	1.76	1.7699	1.58	1.66	235915	1.66	down	down	correct
AVA.US	Avista Corporation	20241015	38.22	38.68	38.08	38.3	491744	38.3	up	down	incorrect
AVAL.US	Grupo Aval Acciones y Valores S.A	20241015	2.03	2.05	2.03	2.045	4951	2.045	up	up	correct
AVB.US	AvalonBay Communities Inc	20241015	222.88	226.24	222.3	223.64	773459	223.64	up	up	correct
AVD.US	American Vanguard Corporation	20241015	5.14	5.21	5.09	5.11	244163	5.11	down	down	correct
AVK.US	Advent Convertible and Income Fund	20241015	11.57	11.57	11.45	11.47	176178	11.47	down	up	incorrect
AVNS.US	Avanos Medical Inc	20241015	22.74	23.06	22.74	22.8	180556	22.8	up	up	correct
AVNT.US	Avient Corporation	20241015	49.65	50.45	49.63	49.91	370921	49.91	up	up	correct
AVY.US	Avery Dennison Corporation	20241015	220.09	222.1	219.46	219.88	425822	219.88	down	down	correct
AWF.US	AllianceBernstein Global High Income Fund	20241015	11.07	11.1	11.03	11.03	176319	11.03	down	down	correct
AWI.US	Armstrong World Industries Inc	20241015	138	141	137.99	138.65	210317	138.65	up	up	correct
AWK.US	American Water Works Company Inc	20241015	140.4	142.67	140.315	141.2	833797	141.2	up	down	incorrect
AWP.US	Aberdeen Global Premier Properties Fund	20241015	4.34	4.3878	4.34	4.36	400006	4.3206	up	up	correct
AWR.US	American States Water Company	20241015	85.82	86.91	85.46	86.01	188250	86.01	up	down	incorrect
AX.US	Axos Financial Inc	20241015	65.35	67.99	64.935	66.29	336234	66.29	up	up	correct
AXL.US	American Axle & Manufacturing Holdings Inc	20241015	6.08	6.17	6.03	6.03	977121	6.03	down	down	correct
AXP.US	American Express Company	20241015	280.57	281.42	276.9	277.31	2264600	277.31	down	down	correct
AXR.US	AMREP Corporation	20241015	29.1	29.355	28.79	29.16	4897	29.16	up	up	correct
AXS.US	PE	20241015	22.63	22.7899	22.5	22.69	55648	22.69	up	up	correct
AXTA.US	Axalta Coating Systems Ltd	20241015	36.97	37.54	36.76	36.77	1649632	36.77	down	down	correct
AYI.US	Acuity Brands Inc	20241015	308.04	312.2	304.19	304.52	309100	304.371	down	down	correct
AZEK.US	The AZEK Company Inc	20241015	45.35	45.61	44.81	45.05	1902117	45.05	down	down	correct
AZO.US	AutoZone Inc	20241015	3127	3160.605	3076.75	3100	189182	3100	down	down	correct
AZUL.US	Azul S.A	20241015	3.28	3.28	3.1	3.15	766292	3.15	down	up	incorrect
AZZ.US	AZZ Inc	20241015	80.84	81.7	79.26	79.35	172252	79.1803	down	up	incorrect
B.US	Barnes Group Inc	20241015	46.67	46.72	46.505	46.53	995027	46.53	down	down	correct
BA.US	The Boeing Company	20241015	150.5	153.95	148.55	152.35	11241670	152.35	up	up	correct
BABA.US	Alibaba Group Holding Limited	20241015	103.99	104.41	101.64	101.84	28942619	101.84	down	up	incorrect
BAC.US	PP	20241015	19.63	19.81	19.61	19.72	76749	19.72	up	up	correct
BAH.US	Booz Allen Hamilton Holding Corporation	20241015	163.99	164.4	162.04	162.34	1362000	162.34	down	down	correct
BAK.US	Braskem S.A	20241015	6.65	6.695	6.53	6.56	426674	6.56	down	down	correct
BALY.US	Bally's Corporation	20241015	17.52	17.55	17.49	17.5	491268	17.5	down	down	correct
BAM.US	Brookfield Asset Management Inc	20241015	49.16	49.3	48.38	48.67	809016	48.67	down	down	correct
MIO.US	MIO	20241015	12.32	12.32	12.21	12.21	27776	12.16	down	down	correct
BAP.US	Credicorp Ltd	20241015	185.02	185.84	182.35	182.54	198656	182.54	down	down	correct
BARK.US	Original Bark Co	20241015	1.56	1.64	1.56	1.61	552733	1.61	up	up	correct
BAX.US	Baxter International Inc	20241015	36.92	37.54	36.59	36.65	3927296	36.65	down	up	incorrect
BB.US	BlackBerry Limited	20241015	2.48	2.56	2.4607	2.49	10427810	2.49	up	up	correct
BBAR.US	Banco BBVA Argentina S.A	20241015	11.96	12.21	11.7967	12.04	426154	12.04	up	up	correct
BBD.US	Banco Bradesco S.A	20241015	2.65	2.68	2.63	2.64	36577422	2.64	down	down	correct
BBDC.US	Barings BDC Inc	20241015	9.71	9.8	9.7009	9.75	194576	9.75	up	down	incorrect
BBDO.US	Banco Bradesco S.A	20241015	2.34	2.34	2.31	2.32	8991	2.32	down	down	correct
BBN.US	BlackRock Taxable Municipal Bond Trust	20241015	17.18	17.24	17	17.04	256688	17.04	down	down	correct
BBU.US	Brookfield Business Partners L.P	20241015	23.56	24.6	23.32	24.22	16780	24.22	up	up	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20241015	10.2	10.315	10.13	10.14	2258776	10.14	down	down	correct
BBW.US	Build	20241015	35.66	37.195	35.66	36.8	260955	36.8	up	up	correct
BBWI.US	Bath Body Works Inc	20241015	30.87	32.2	30.77	31.11	3136207	31.11	up	up	correct
BBY.US	Best Buy Co. Inc	20241015	97.15	99.38	97.13	97.57	2369590	97.57	up	up	correct
BC.US	PC	20241015	25.43	25.43	25.1	25.29	33447	25.29	down	down	correct
BCAT.US	BlackRock Capital Allocation Trust	20241015	16.42	16.42	16.24	16.25	354500	16.25	down	down	correct
BCC.US	Boise Cascade Company	20241015	143.7	144.94	141.97	142.23	233281	142.23	down	down	correct
BCE.US	BCE Inc	20241015	32.61	33.685	32.53	33.41	2795650	33.41	up	down	incorrect
BCH.US	Banco de Chile	20241015	24.49	24.505	24.2	24.23	153514	24.23	down	up	incorrect
BCO.US	The Brink's Company	20241015	112.73	113.31	111.37	111.69	128370	111.69	down	down	correct
BCS.US	Barclays PLC	20241015	12.37	12.44	12.2843	12.29	11801030	12.29	down	up	incorrect
BCX.US	Blackrock Resources & Commodities Strategy Trust	20241015	9.44	9.4479	9.35	9.4	139072	9.4	down	down	correct
BDC.US	Belden Inc	20241015	121.51	123.03	118.53	118.67	289702	118.67	down	down	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20241015	8.72	8.745	8.655	8.66	449653	8.66	down	down	correct
BDN.US	Brandywine Realty Trust	20241015	5.97	6.32	5.97	6.2	4134123	6.2	up	up	correct
BDX.US	Becton Dickinson and Company	20241015	240.46	244.5	239.93	241.82	1127275	241.82	up	up	correct
BE.US	Bloom Energy Corporation	20241015	10.38	10.69	10.145	10.46	4116070	10.46	up	up	correct
BEDU.US	Bright Scholar Education Holdings Limited	20241015	1.89	2	1.85	1.95	7157	1.95	up	up	correct
BEKE.US	KE Holdings Inc	20241015	21.82	22.14	20.88	20.95	15847060	20.95	down	down	correct
BEN.US	Franklin Resources Inc	20241015	20.23	20.61	20.21	20.25	3389785	20.25	up	up	correct
BEP.US	PA	20241015	21.66	22.06	21.37	22.06	9418	22.06	up	up	correct
BEPH.US	BEPH	20241015	17.92	18.11	17.73	18.07	20100	18.07	up	up	correct
BERY.US	Berry Global Group Inc	20241015	69.37	70.6	69.28	69.98	977341	69.98	up	down	incorrect
BEST.US	BEST Inc	20241015	2.72	2.73	2.72	2.73	5631	2.73	up	up	correct
BF.US	B	20241015	48.68	49.51	48.21	48.73	2148300	48.73	up	up	correct
BFAM.US	Bright Horizons Family Solutions Inc	20241015	133.7	136.74	132.475	132.9	756181	132.9	down	down	correct
BFK.US	BlackRock Municipal Income Trust	20241015	10.58	10.59	10.52	10.52	43495	10.52	down	up	incorrect
BFS.US	PE	20241015	23.95	23.95	23.7	23.7	8341	23.7	down	down	correct
BFZ.US	BlackRock California Municipal Income Trust	20241015	11.99	12.04	11.97	11.97	35472	11.97	down	down	correct
BG.US	Bunge Limited	20241015	96.71	96.73	94.59	94.68	1119016	94.68	down	down	correct
BGH.US	Barings Global Short Duration High Yield Fund	20241015	15.41	15.41	15.23	15.27	40345	15.1658	down	down	correct
BGR.US	BlackRock Energy and Resources Trust	20241015	12.92	12.9373	12.8	12.81	106953	12.81	down	up	incorrect
BGS.US	B&G Foods Inc	20241015	8.13	8.58	8.13	8.52	1048373	8.52	up	up	correct
BGSF.US	BGSF Inc	20241015	8.89	8.9808	8.81	8.81	12609	8.81	down	down	correct
BGT.US	BlackRock Floating Rate Income Trust	20241015	13.08	13.1132	12.864	12.94	136585	12.94	down	down	correct
BGY.US	BlackRock Enhanced International Dividend Trust	20241015	5.66	5.6892	5.61	5.62	229169	5.62	down	down	correct
BH.US	A	20241015	850	850	834.59	834.59	68	834.59	down	down	correct
BHC.US	Bausch Health Companies Inc	20241015	8.3	8.48	8.24	8.39	1839683	8.39	up	down	incorrect
BHE.US	Benchmark Electronics Inc	20241015	43.99	44.5729	43.34	43.59	319515	43.59	down	down	correct
BHK.US	BlackRock Core Bond Trust	20241015	11.74	11.8	11.7123	11.74	82109	11.74
BHLB.US	Berkshire Hills Bancorp Inc	20241015	27.51	28.42	27.43	27.75	303375	27.75	up	up	correct
BHP.US	BHP Group	20241015	58.41	58.63	58.03	58.16	2547627	58.16	down	up	incorrect
BHR.US	PD	20241015	21.89	22.9799	21.89	22.02	2598	22.02	up	up	correct
BHV.US	BlackRock Virginia Municipal Bond Trust	20241015	11.34	11.34	11.32	11.33	833	11.33	down	down	correct
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20241015	52.68	53.06	50.63	50.71	1092350	50.71	down	down	correct
BIGZ.US	Blackrock Innovation & Growth Trust	20241015	7.6	7.64	7.563	7.62	443800	7.62	up	up	correct
BILL.US	Bill.com Holdings Inc	20241015	55.9	56.445	55.23	55.76	848017	55.76	down	up	incorrect
BKE.US	The Buckle Inc	20241015	43.07	44.37	42.89	43.41	343049	43.41	up	up	correct
BIP.US	PB	20241015	20.29	20.41	20.29	20.35	4076	20.35	up	up	correct
BIPC.US	Brookfield Infrastructure Corporation	20241015	41.83	42.27	41.71	41.89	315803	41.89	up	up	correct
BIPH.US	Safeplus International Holdings Limited	20241015	19.38	19.57	19.31	19.57	3300	19.57	up	up	correct
BIT.US	BlackRock Multi	20241015	14.89	14.9	14.82	14.83	169746	14.83	down	up	incorrect
BJ.US	BJ's Wholesale Club Holdings Inc	20241015	85.35	87.77	85.15	86.97	1322534	86.97	up	up	correct
BK.US	The Bank of New York Mellon Corporation	20241015	77	77.67	76.15	76.23	6490869	75.7627	down	up	incorrect
BKD.US	Brookdale Senior Living Inc	20241015	6.01	6.14	5.99	6.07	1226535	6.07	up	up	correct
BKH.US	Black Hills Corporation	20241015	60.62	61.77	60.59	60.91	513592	60.91	up	up	correct
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20241015	12.94	12.98	12.8454	12.88	16983	12.88	down	up	incorrect
BKT.US	BlackRock Income Trust Inc	20241015	12.29	12.345	12.2277	12.24	54633	12.24	down	down	correct
BKU.US	BankUnited Inc	20241015	36.95	38.1	36.75	37.23	1027676	37.23	up	up	correct
BLD.US	TopBuild Corp	20241015	402.16	408.53	398.82	399.15	172609	399.15	down	down	correct
BLDR.US	Builders FirstSource Inc	20241015	197.6	200.2567	195.47	195.72	909534	195.72	down	down	correct
BLE.US	BlackRock Municipal Income Trust II	20241015	11.15	11.17	11.12	11.15	112846	11.15
BLK.US	BlackRock Inc	20241015	998	1016.45	996.12	1007	618827	1007	up	up	correct
BLND.US	Blend Labs Inc.	20241015	3.74	3.9325	3.715	3.9	1233200	3.9	up	up	correct
BLW.US	BlackRock Limited Duration Income Trust	20241015	14.37	14.4046	14.31	14.32	82845	14.32	down	down	correct
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20241015	33.9	34.205	33.65	33.67	105473	33.67	down	down	correct
BMA.US	Banco Macro S.A	20241015	74.2	75.8899	73.17	74.97	246724	74.97	up	down	incorrect
BME.US	BlackRock Health Sciences Trust	20241015	41.78	41.7899	41.5	41.63	14303	41.63	down	down	correct
BMEZ.US	BlackRock Health Sciences Trust II	20241015	15.72	15.84	15.71	15.8	218100	15.8	up	up	correct
BMI.US	Badger Meter Inc	20241015	224.59	225.63	221.78	222.06	164191	222.06	down	down	correct
BML.US	PL	20241015	24.17	24.458	24.17	24.2501	15336	24.2501	up	down	incorrect
BMO.US	Bank of Montreal	20241015	92.95	93	92.37	92.75	819955	91.6013	down	up	incorrect
BMY.US	Bristol	20241015	51.31	53.39	51.31	52.76	10579060	52.76	up	up	correct
BNED.US	Barnes & Noble Education Inc	20241015	8.82	9.225	8.82	9.11	70788	9.11	up	up	correct
BNL.US	Broadstone Net Lease Inc	20241015	18.39	18.665	18.35	18.53	1093346	18.53	up	up	correct
BNS.US	The Bank of Nova Scotia	20241015	52.5	52.86	52.18	52.83	1478652	52.83	up	down	incorrect
BNY.US	BlackRock New York Municipal Income Trust	20241015	10.88	10.91	10.84	10.88	30497	10.88
BOE.US	BlackRock Enhanced Global Dividend Trust	20241015	11.39	11.39	11.265	11.29	119568	11.29	down	down	correct
BOH.US	PA	20241015	18.33	18.6	18.33	18.41	14726	18.1393	up	up	correct
BOOT.US	Boot Barn Holdings Inc	20241015	161.5	164.48	160.3	163.1	375693	163.1	up	up	correct
BORR.US	Borr Drilling Limited	20241015	5.14	5.165	5.09	5.1	3246712	5.1	down	down	correct
BOX.US	Box Inc	20241015	32.8	33.03	32.51	32.73	1061339	32.73	down	down	correct
BP.US	BP p.l.c	20241015	30.85	31.09	30.7	30.74	13178000	30.74	down	down	correct
BPT.US	BP Prudhoe Bay Royalty Trust	20241015	1.35	1.35	1.23	1.25	108145	1.25	down	down	correct
BQ.US	Boqii Holding Limited	20241015	0.421	0.58	0.42	0.54	1685800	0.54	up	up	correct
BR.US	Broadridge Financial Solutions Inc	20241015	222.28	224.32	220.7	221.75	411215	221.75	down	down	correct
BRBR.US	BellRing Brands Inc	20241015	64.85	67.12	64.85	65.82	1342090	65.82	up	up	correct
BRC.US	Brady Corporation	20241015	74.87	75.82	74.86	74.96	195758	74.96	up	up	correct
BRDG.US	Bridge Investment Group Holdings Inc	20241015	10.44	10.57	10.21	10.47	269896	10.47	up	up	correct
BRFS.US	BRF S.A	20241015	4.14	4.19	4.11	4.15	2147108	4.15	up	up	correct
BRK.US	B	20241015	460.99	466.66	460.51	462.68	3929900	462.68	up	up	correct
BRO.US	Brown & Brown Inc	20241015	106.62	107.67	105.685	105.86	1271004	105.86	down	down	correct
BROS.US	Dutch Bros Inc.	20241015	34.22	34.385	33.63	34.2	1354907	34.2	down	down	correct
BRSP.US	Brightspire Capital Inc	20241015	5.46	5.5	5.39	5.39	588250	5.39	down	down	correct
BRT.US	BRT Apartments Corp	20241015	17.5	17.86	17.485	17.72	18904	17.72	up	up	correct
BRW.US	Voya Prime Rate Trust	20241015	7.41	7.44	7.32	7.35	135700	7.35	down	down	correct
BRX.US	Brixmor Property Group Inc	20241015	27.32	28.04	27.235	27.74	1524541	27.74	up	up	correct
BSAC.US	Banco Santander	20241015	20.11	20.21	20	20.08	283018	20.08	down	up	incorrect
BSBR.US	Banco Santander (Brasil) S.A	20241015	5.18	5.18	5.1	5.16	297205	5.0975	down	down	correct
BSIG.US	BrightSphere Investment Group Inc	20241015	26.42	27.31	26.42	26.63	212864	26.63	up	up	correct
BSM.US	Black Stone Minerals L.P	20241015	15	15.0301	14.76	14.86	354860	14.86	down	up	incorrect
BST.US	BlackRock Science and Technology Trust	20241015	37.47	37.51	36.63	36.77	136959	36.77	down	down	correct
BSTZ.US	BlackRock Science and Technology Trust II	20241015	19.45	19.6	19.15	19.32	154600	19.32	down	down	correct
BTCM.US	BIT Mining Limited	20241015	2.3	2.49	2.22	2.4	90737	2.4	up	up	correct
BTA.US	BlackRock Long	20241015	10.56	10.61	10.56	10.585	27803	10.585	up	down	incorrect
BTI.US	British American Tobacco p.l.c	20241015	35.49	35.705	35.32	35.41	4504613	35.41	down	down	correct
BTO.US	John Hancock Financial Opportunities Fund	20241015	33.88	34.66	33.6	34.17	72400	34.17	up	up	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20241015	21.46	21.59	21.45	21.46	138830	21.46
BTU.US	Peabody Energy Corporation	20241015	26.36	26.51	25.4	25.42	1895386	25.42	down	down	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20241015	11.12	11.15	11.04	11.11	188169	11.11	down	down	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20241015	24.03	24.3005	23.8453	23.92	30971	23.92	down	down	correct
BUR.US	Burford Capital Limited	20241015	13.52	13.73	13.505	13.52	414445	13.52
BURL.US	Burlington Stores Inc	20241015	252.53	259.03	252.53	253.11	675292	253.11	up	up	correct
BV.US	BrightView Holdings Inc	20241015	16.41	16.685	16.41	16.52	448963	16.52	up	up	correct
BVN.US	Compañía de Minas Buenaventura S.A.A	20241015	13.55	13.55	13.145	13.16	589906	13.16	down	down	correct
BW.US	PA	20241015	14.83	14.94	14.81	14.9	23324	14.9	up	down	incorrect
BWA.US	BorgWarner Inc	20241015	35.32	35.68	34.89	34.98	1085612	34.98	down	down	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20241015	8.65	8.7655	8.61	8.63	78240	8.5502	down	down	correct
BWSN.US	BWSN	20241015	24.11	24.15	23.785	24.07	16400	24.07	down	down	correct
BWXT.US	BWX Technologies Inc	20241015	119.98	120.6099	118.89	118.92	828752	118.92	down	down	correct
BX.US	The Blackstone Group Inc	20241015	156.55	157.55	155.11	156.32	2615780	155.5174	down	up	incorrect
BXC.US	BlueLinx Holdings Inc	20241015	110.25	111.29	108.96	108.96	58362	108.96	down	down	correct
BXMT.US	Blackstone Mortgage Trust Inc	20241015	18.06	18.45	18.05	18.34	1802971	18.34	up	up	correct
BXMX.US	Nuveen S&P 500 Buy	20241015	13.8	13.85	13.73	13.75	81300	13.75	down	down	correct
BXP.US	Boston Properties Inc	20241015	84.83	87.65	84.81	86.48	1537489	86.48	up	up	correct
BXSL.US	Blackstone Secured Lending Fund	20241015	29.88	30.02	29.81	29.99	771400	29.99	up	up	correct
BY.US	Byline Bancorp Inc	20241015	26.24	27.03	26.1375	26.49	143995	26.49	up	up	correct
BYD.US	Boyd Gaming Corporation	20241015	64.1	64.945	63.97	64.16	735043	64.16	up	up	correct
BYM.US	BlackRock Municipal Income Quality Trust	20241015	11.91	11.92	11.86	11.87	22863	11.87	down	down	correct
BZH.US	Beazer Homes USA Inc	20241015	32.35	33.13	32.35	32.53	209310	32.53	up	up	correct
C.US	PN	20241015	30.56	30.72	30.49	30.62	61508	29.8672	up	up	correct
CAAP.US	Corporación América Airports S.A	20241015	18.6	18.67	18.13	18.28	72917	18.28	down	up	incorrect
CABO.US	Cable One Inc	20241015	340.82	358.99	340.82	355.86	127720	355.86	up	up	correct
CACI.US	CACI International Inc	20241015	530	532.74	525.89	527.13	132277	527.13	down	down	correct
CADE.US	P	20241015	22.8	23.1932	22.75	22.8	19531	22.8
CAE.US	CAE Inc	20241015	18.42	18.65	18.34	18.55	561745	18.55	up	up	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20241015	13.38	13.4076	12.92	12.94	55447	12.94	down	down	correct
CAG.US	Conagra Brands Inc	20241015	29.58	30.11	29.46	29.58	4562472	29.58
CAH.US	Cardinal Health Inc	20241015	111.42	113.41	111.05	111.98	2050382	111.98	up	up	correct
CAL.US	Caleres Inc	20241015	32.54	34.01	32.54	33.16	863460	33.16	up	up	correct
CALX.US	Calix Inc	20241015	38.19	39.11	38	38.99	332204	38.99	up	up	correct
CANG.US	Cango Inc	20241015	1.8	1.8	1.5962	1.7	125241	1.7	down	down	correct
CAPL.US	CrossAmerica Partners LP	20241015	21.7	21.83	21.5401	21.71	14732	21.71	up	up	correct
CARR.US	Carrier Global Corporation	20241015	83	83.32	81.51	81.61	2922752	81.3973	down	up	incorrect
CARS.US	Cars.com Inc	20241015	15.85	16.08	15.74	15.88	353625	15.88	up	up	correct
CAT.US	Caterpillar Inc	20241015	390.63	392.47	387.59	387.99	2715320	386.601	down	down	correct
CATO.US	The Cato Corporation	20241015	5.51	5.545	5.43	5.44	23130	5.44	down	down	correct
CB.US	Chubb Limited	20241015	289.43	291.08	287.12	287.4	1239260	287.4	down	down	correct
CBRE.US	CBRE Group Inc	20241015	122.95	123.81	122.39	122.77	1620199	122.77	down	down	correct
CBT.US	Cabot Corporation	20241015	113.26	115.49	113.0501	113.41	217796	113.41	up	up	correct
CBU.US	Community Bank System Inc	20241015	61.23	62.89	60.68	61.37	188948	61.37	up	up	correct
CBZ.US	CBIZ Inc	20241015	65.76	68.3	65.26	67.23	521102	67.23	up	up	correct
CC.US	The Chemours Company	20241015	19.85	20.12	19.51	19.51	1803346	19.51	down	down	correct
CCI.US	Crown Castle International Corp. (REIT)	20241015	113.13	115.33	112.85	114.3	2866009	114.3	up	up	correct
CCJ.US	Cameco Corporation	20241015	52.04	52.45	50.1206	51.71	5008304	51.71	down	up	incorrect
CCK.US	Crown Holdings Inc	20241015	92.9	94.29	92.81	94.1	966300	94.1	up	up	correct
CCL.US	Carnival Corporation & plc	20241015	20.78	21.796	20.76	21.55	46916660	21.55	up	up	correct
CCM.US	Concord Medical Services Holdings Limited	20241015	7.11	7.64	7	7.4001	15120	7.4001	up	up	correct
CCO.US	Clear Channel Outdoor Holdings Inc	20241015	1.53	1.6	1.53	1.57	752290	1.57	up	up	correct
CCS.US	Century Communities Inc	20241015	99.2	101.4	99.2	100.15	392271	100.15	up	up	correct
CCU.US	Compañía Cervecerías Unidas S.A	20241015	11.24	11.29	11.1	11.1	269379	11.1	down	down	correct
CCZ.US	Comcast Holdings Corp	20241015	58.5529	60.51	58.5529	60.47	18771	60.47	up	down	incorrect
CDE.US	Coeur Mining Inc	20241015	6.41	6.52	6.29	6.51	7805245	6.51	up	up	correct
CDR.US	PC	20241015	14.82	14.96	14.82	14.9	5780	14.9	up	up	correct
CDRE.US	Cadre Holdings Inc.	20241015	38.33	38.458	37.01	37.05	181800	37.05	down	down	correct
CE.US	Celanese Corporation	20241015	134.67	136.29	133.5	133.77	700290	133.032	down	up	incorrect
CEE.US	The Central and Eastern Europe Fund Inc	20241015	10.2	10.3	10.15	10.21	7749	10.21	up	up	correct
CEIX.US	CONSOL Energy Inc	20241015	108.73	110.9199	107.87	107.92	368353	107.92	down	down	correct
CEM.US	ClearBridge MLP and Midstream Fund Inc	20241015	9.57	9.67	9.47	9.5	19410	9.5	down	up	incorrect
CEPU.US	Central Puerto S.A	20241015	10.37	10.63	10.14	10.49	289217	10.49	up	up	correct
CF.US	CF Industries Holdings Inc	20241015	85.82	86.61	84.58	85.07	1685400	85.07	down	down	correct
CFG.US	PE	20241015	22.3	22.61	22.2647	22.35	23614	22.35	up	up	correct
CGA.US	China Green Agriculture Inc	20241015	1.87	1.88	1.8323	1.861	1239	1.861	down	down	correct
CGAU.US	Centerra Gold Inc	20241015	7.11	7.16	7.03	7.15	432579	7.15	up	down	incorrect
CHCT.US	Community Healthcare Trust Incorporated	20241015	16.92	17.59	16.84	17.45	309171	17.45	up	up	correct
CHD.US	Church & Dwight Co. Inc	20241015	103.81	105.15	103.546	104.35	1332845	104.35	up	down	incorrect
CHE.US	Chemed Corporation	20241015	601.63	609.98	601.63	601.97	56794	601.97	up	down	incorrect
CHGG.US	Chegg Inc	20241015	1.51	1.6795	1.49	1.63	5090739	1.63	up	down	incorrect
CHH.US	Choice Hotels International Inc	20241015	134.6	135.39	133.1901	133.59	258673	133.59	down	down	correct
CHMI.US	PB	20241015	24.959	24.97	24.82	24.89	7391	24.89	down	down	correct
CHN.US	The China Fund Inc	20241015	12.87	12.87	12.51	12.53	44637	12.53	down	down	correct
CHT.US	Chunghwa Telecom Co. Ltd	20241015	38.11	38.34	38.09	38.27	133493	38.27	up	up	correct
CHWY.US	Chewy Inc	20241015	28.37	28.87	28.26	28.86	4549079	28.86	up	up	correct
CI.US	Cigna Corporation	20241015	348.5	355	344.15	348.84	1317766	348.84	up	up	correct
CIA.US	Citizens Inc	20241015	4.89	5	4.73	4.84	57464	4.84	down	down	correct
CIB.US	Bancolombia S.A	20241015	32.75	32.75	31.95	32.27	508289	32.27	down	down	correct
CIEN.US	Ciena Corporation	20241015	67.43	67.875	65.77	65.87	2028855	65.87	down	up	incorrect
CIF.US	MFS Intermediate High Income Fund	20241015	1.78	1.78	1.76	1.765	109390	1.765	down	down	correct
CIG.US	C	20241015	2.45	2.4897	2.45	2.4897	517	2.4897	up	up	correct
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20241015	19.83	19.955	19.732	19.74	161138	19.74	down	down	correct
CIM.US	PD	20241015	24.4	24.49	24.39	24.4899	42457	24.4899	up	up	correct
CINT.US	CI&T Inc	20241015	7.16	7.345	7	7.16	140945	7.16
CIO.US	PA	20241015	19	19	18.8	18.8	7833	18.8	down	down	correct
CION.US	Cion Investment Corp	20241015	11.89	12	11.88	11.93	223150	11.93	up	up	correct
CL.US	Colgate	20241015	100.95	102.61	100.95	101.55	3844800	101.0449	up	up	correct
CLB.US	Core Laboratories N.V	20241015	18.26	18.59	18.06	18.12	312074	18.12	down	down	correct
CLDT.US	PA	20241015	23.3	23.55	23.2	23.2	3655	23.2	down	down	correct
CLF.US	Cleveland	20241015	12.85	13.2199	12.85	12.88	7873410	12.88	up	up	correct
CLH.US	Clean Harbors Inc	20241015	260.74	261.63	254.75	255.18	258324	255.18	down	up	incorrect
CLPR.US	Clipper Realty Inc	20241015	6.69	6.88	6.58	6.75	134703	6.75	up	up	correct
CLS.US	Celestica Inc	20241015	63.15	64	59.65	61.11	3359328	61.11	down	up	incorrect
CLW.US	Clearwater Paper Corporation	20241015	28.06	29.1293	27.7631	28.22	255949	28.22	up	up	correct
CLX.US	The Clorox Company	20241015	162.54	164.1	162.11	163.34	1076434	162.088	up	up	correct
CM.US	Canadian Imperial Bank of Commerce	20241015	60.74	61.57	60.64	61.46	3636139	61.46	up	up	correct
CMA.US	Comerica Incorporated	20241015	62	63.2	61.465	61.86	2380618	61.86	down	up	incorrect
CMC.US	Commercial Metals Company	20241015	53.31	54.39	53.06	53.08	689002	53.08	down	down	correct
CMCM.US	Cheetah Mobile Inc	20241015	4.23	4.245	3.86	3.91	92681	3.91	down	down	correct
CMG.US	Chipotle Mexican Grill Inc	20241015	59.69	60.09	58.91	59.81	8134900	59.81	up	up	correct
CMI.US	Cummins Inc	20241015	337.39	339.78	332.24	332.68	545576	332.68	down	down	correct
CMP.US	Compass Minerals International Inc	20241015	11.81	13.0384	11.63	12.83	922464	12.83	up	up	correct
CMS.US	PC	20241015	20.31	20.55	20.23	20.41	28690	20.41	up	up	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20241015	25.01	25.31	24.9401	25.11	6461	25.11	up	up	correct
CMSC.US	CMS Energy Corp	20241015	24.77	24.94	24.77	24.86	42239	24.86	up	up	correct
CMSD.US	CMS Energy Corp	20241015	24.98	25.26	24.9001	25.0615	39206	25.0615	up	down	incorrect
CMTG.US	Claros Mortgage Trust Inc.	20241015	6.29	6.43	6.251	6.32	551344	6.32	up	up	correct
CMU.US	MFS High Yield Municipal Trust	20241015	3.64	3.64	3.62	3.63	20954	3.63	down	down	correct
CNA.US	CNA Financial Corporation	20241015	49.8	50.2	49.445	49.54	327345	49.54	down	down	correct
CNC.US	Centene Corporation	20241015	69.55	71.04	68.41	68.48	6868147	68.48	down	down	correct
CNF.US	CNFinance Holdings Limited	20241015	1.58	1.64	1.476	1.58	104407	1.58
CNI.US	Canadian National Railway Company	20241015	115.05	116.08	114.83	115.66	1447772	115.66	up	up	correct
CNK.US	Cinemark Holdings Inc	20241015	28.98	29.03	28.125	28.71	2517626	28.71	down	down	correct
CNM.US	Core & Main Inc	20241015	45.18	46.105	45.07	45.21	1791654	45.21	up	down	incorrect
CNMD.US	CONMED Corporation	20241015	64.34	65.63	63.96	64.81	368516	64.81	up	up	correct
CNNE.US	Cannae Holdings Inc	20241015	18.67	18.83	18.34	18.45	1258731	18.45	down	down	correct
CNO.US	PA	20241015	21.73	21.73	21.73	21.73	1456	21.73
CNP.US	CenterPoint Energy Inc	20241015	29.99	30.265	29.84	29.96	3940007	29.96	down	down	correct
CNQ.US	Canadian Natural Resources Limited	20241015	35.875	36.03	35.315	35.36	7563407	35.36	down	down	correct
CNS.US	Cohen & Steers Inc	20241015	97	99.16	96.84	98.2	140296	98.2	up	down	incorrect
CNX.US	CNX Resources Corporation	20241015	34.73	34.87	33.92	34.08	3260716	34.08	down	down	correct
CODI.US	PC	20241015	24.17	24.19	24.1	24.13	23277	24.13	down	down	correct
COE.US	China Online Education Group	20241015	14.15	14.51	14.051	14.051	2205	14.051	down	down	correct
COF.US	PL	20241015	19.84	20.1	19.84	20.0119	28243	20.0119	up	up	correct
COLD.US	Americold Realty Trust	20241015	26.85	27.07	26.74	26.79	2001369	26.79	down	down	correct
COMP.US	Compass Inc	20241015	5.98	6.1255	5.96	5.99	3010478	5.99	up	up	correct
COO.US	The Cooper Companies Inc	20241015	107.46	109.37	107.46	108.55	829395	108.55	up	up	correct
COOK.US	Traeger Inc	20241015	3.21	3.4	3.21	3.3	148899	3.3	up	up	correct
COP.US	ConocoPhillips	20241015	106	107.125	105.12	105.21	6395653	105.21	down	down	correct
COR.US	CoreSite Realty Corporation	20241015	224.73	236.41	224.73	233.12	3260022	233.12	up	up	correct
COTY.US	Coty Inc	20241015	8.74	8.8	7.95	8.18	17151000	8.18	down	down	correct
COUR.US	Coursera Inc	20241015	7.51	7.705	7.5	7.6	2605693	7.6	up	up	correct
CP.US	Canadian Pacific Railway Limited	20241015	81.97	82.1	80.93	81.39	1595700	81.39	down	down	correct
CPA.US	Copa Holdings S.A	20241015	97.83	98.42	97.025	97.55	372943	97.55	down	down	correct
CPAC.US	Cementos Pacasmayo S.A.A	20241015	5.7	5.8	5.7	5.7884	24512	5.7884	up	up	correct
CPB.US	Campbell Soup Company	20241015	48.18	49.11	48.01	48.36	2072300	48.36	up	up	correct
CPF.US	Central Pacific Financial Corp	20241015	29.25	30.22	29.02	29.68	216403	29.68	up	up	correct
CPK.US	Chesapeake Utilities Corporation	20241015	119.94	122.21	119.94	120.24	63776	120.24	up	up	correct
CPNG.US	Coupang Inc	20241015	25.38	25.53	25.0746	25.18	5596609	25.18	down	up	incorrect
CPRI.US	Capri Holdings Limited	20241015	43	43.2	42.78	43.04	919993	43.04	up	up	correct
CPS.US	Cooper	20241015	12.98	13.38	12.98	13.03	80133	13.03	up	down	incorrect
CPT.US	Camden Property Trust	20241015	120.13	121.24	119.63	119.67	1093873	119.67	down	down	correct
CR.US	Crane Co	20241015	157.97	162.345	157.45	159.14	397300	159.14	up	up	correct
CRC.US	California Resources Corp	20241015	51.31	51.68	50.625	51.03	530678	51.03	down	down	correct
CRD.US	B	20241015	12.08	12.2499	11.45	11.45	5242	11.45	down	down	correct
CRH.US	CRH plc	20241015	92.78	93.925	92.3	92.97	3755168	92.97	up	up	correct
CRI.US	Carter's Inc	20241015	63.96	66.59	63.48	66.08	1102996	66.08	up	up	correct
CRK.US	Comstock Resources Inc	20241015	11.4	11.6	11.308	11.37	2606093	11.37	down	down	correct
CRL.US	Charles River Laboratories International Inc	20241015	191.97	198.565	191.97	193.87	553746	193.87	up	up	correct
CRM.US	salesforce.com inc	20241015	293.46	293.58	288.0004	288.35	3850782	288.35	down	up	incorrect
CRS.US	Carpenter Technology Corporation	20241015	154.99	158.11	153.24	156.18	771962	155.983	up	up	correct
CRT.US	Cross Timbers Royalty Trust	20241015	11.1	11.19	10.79	10.89	28303	10.89	down	down	correct
CSL.US	Carlisle Companies Incorporated	20241015	476.51	479.375	471.16	471.54	351557	471.54	down	down	correct
RH.US	RH	20241015	328.75	338.25	327.59	335.32	605750	335.32	up	up	correct
CSTM.US	Constellium SE	20241015	14.79	14.88	14.51	14.54	1463814	14.54	down	down	correct
CSV.US	Carriage Services Inc	20241015	30.9	31.26	30.8	31.01	52358	31.01	up	up	correct
CTA.US	PB	20241015	79.2501	79.2501	79.2501	79.2501	557	79.2501
CTBB.US	Qwest Corp. NT	20241015	16.67	16.92	16.33	16.37	180200	16.37	down	down	correct
CTDD.US	Qwest Corp. 6.75% NT 57	20241015	17.2	17.45	17.0801	17.2	47985	17.2
CTLT.US	Catalent Inc	20241015	60.72	60.75	60.52	60.66	2214305	60.66	down	down	correct
CTO.US	PA	20241015	24.57	24.67	24.06	24.06	36790	24.06	down	up	incorrect
CTOS.US	Custom Truck One Source Inc	20241015	3.37	3.49	3.35	3.37	865573	3.37
CTRA.US	Coterra Energy Inc	20241015	23.79	24.505	23.79	24.09	6777233	24.09	up	up	correct
CTS.US	CTS Corporation	20241015	48.5	49.23	48.4	48.42	144547	48.42	down	down	correct
CTVA.US	Corteva Inc	20241015	57.59	57.77	57.13	57.3	3149714	57.3	down	down	correct
CUBB.US	Customers Bancorp Inc	20241015	21.57	21.57	21.49	21.49	1629	21.49	down	down	correct
CUBE.US	CubeSmart	20241015	50.16	50.86	49.93	50.03	1864195	50.03	down	down	correct
CUBI.US	PF	20241015	25.2942	25.3	25.23	25.2922	19980	25.2922	down	down	correct
CUK.US	Carnival Corporation & plc	20241015	18.94	19.9229	18.94	19.69	3898683	19.69	up	up	correct
CULP.US	Culp Inc	20241015	5.98	5.98	5.73	5.73	7299	5.73	down	down	correct
CURV.US	Torrid Holdings Inc.	20241015	3.57	3.81	3.51	3.62	552226	3.62	up	up	correct
CUZ.US	Cousins Properties Incorporated	20241015	30.38	31.3	30.38	30.83	911510	30.83	up	up	correct
CVEO.US	Civeo Corporation	20241015	27.55	27.935	27.425	27.55	34121	27.55
CVI.US	CVR Energy Inc	20241015	24.19	24.19	23.17	23.19	1218141	23.19	down	down	correct
CVNA.US	Carvana Co	20241015	189	194.5737	188.67	192.02	3619219	192.02	up	up	correct
CVS.US	CVS Health Corporation	20241015	64.47	66.09	63.6	65	17216590	64.2836	up	down	incorrect
CVX.US	Chevron Corporation	20241015	148.8	149.955	147.56	147.73	6704610	147.73	down	down	correct
CW.US	Curtiss	20241015	348.76	352.83	347	347.46	209558	347.46	down	down	correct
CWAN.US	Clearwater Analytics Holdings Inc.	20241015	25.97	26.48	25.83	26.14	765639	26.14	up	up	correct
CWEN.US	A	20241015	26.01	26.2	25.83	25.88	213488	25.88	down	down	correct
CWENA.US	Clearway Energy Inc Class A	20241015	26.01	26.2	25.83	25.88	213488	25.88	down	down	correct
CWH.US	Camping World Holdings Inc	20241015	23.57	24.03	23.46	23.48	864979	23.48	down	down	correct
CWK.US	Cushman & Wakefield plc	20241015	12.52	12.99	12.5	12.8	2681988	12.8	up	up	correct
CWT.US	California Water Service Group	20241015	53.42	54.57	53.42	53.78	260069	53.78	up	up	correct
CX.US	CEMEX S.A.B. de C.V	20241015	6	6.04	5.91	5.92	9133351	5.92	down	down	correct
CXE.US	MFS High Income Municipal Trust	20241015	3.93	3.94	3.9	3.9	151732	3.9	down	down	correct
CXH.US	MFS Investment Grade Municipal Trust	20241015	8.2	8.2	8.18	8.18	666	8.18	down	down	correct
CXM.US	Sprinklr Inc.	20241015	7.2	7.345	7.19	7.31	735024	7.31	up	down	incorrect
CXW.US	CoreCivic Inc	20241015	13.73	13.96	13.62	13.79	849115	13.79	up	up	correct
CYD.US	China Yuchai International Limited	20241015	12.16	12.4	11.99	12.26	11787	12.26	up	up	correct
CYH.US	Community Health Systems Inc	20241015	5.61	5.83	5.59	5.63	1539423	5.63	up	up	correct
D.US	Dominion Energy Inc	20241015	57.22	58.16	57.21	57.61	3086858	57.61	up	up	correct
DAC.US	Danaos Corporation	20241015	84.8	84.8	82.4	82.47	180404	82.47	down	up	incorrect
DAL.US	Delta Air Lines Inc	20241015	53.84	54.29	52.55	52.73	9175445	52.73	down	down	correct
DAN.US	Dana Incorporated	20241015	11.09	11.2799	10.89	10.89	2437832	10.89	down	down	correct
DAO.US	Youdao Inc	20241015	4.71	5.07	4.66	4.92	193188	4.92	up	up	correct
DAR.US	Darling Ingredients Inc	20241015	36.2	36.37	35.07	35.12	2017968	35.12	down	up	incorrect
DASH.US	DoorDash Inc	20241015	150	150	143.374	148.87	3611013	148.87	down	down	correct
DAVA.US	Endava plc	20241015	26	26.76	25.7	26.24	581436	26.24	up	up	correct
DB.US	Deutsche Bank Aktiengesellschaft	20241015	17.47	17.48	17.225	17.24	1886757	17.24	down	down	correct
DBD.US	Diebold Nixdorf Incorporated	20241015	47.04	47.04	45.84	45.85	99400	45.85	down	down	correct
DBI.US	Designer Brands Inc	20241015	5.72	6.17	5.68	6.16	1867539	6.16	up	up	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20241015	15.71	15.71	15.6257	15.66	61232	15.55	down	down	correct
DBRG.US	PJ	20241015	25.12	25.15	24.92	24.94	26406	24.94	down	down	correct
DCF.US	BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc	20241015	9.15	9.21	9.14	9.16	36067	9.16	up	up	correct
DCI.US	Donaldson Company Inc	20241015	73.93	74.225	73.26	73.32	370636	73.32	down	up	incorrect
DCO.US	Ducommun Incorporated	20241015	64.87	65.5316	64.46	64.46	29923	64.46	down	down	correct
DD.US	DuPont de Nemours Inc	20241015	86.93	87.17	84.4	84.71	2372600	84.71	down	down	correct
DDD.US	3D Systems Corporation	20241015	3.01	3.1099	2.99	3.08	1627173	3.08	up	up	correct
DDL.US	Dingdong (Cayman) Limited	20241015	3.12	3.135	2.755	2.9	2671783	2.9	down	down	correct
DDS.US	Dillard's Inc	20241015	358.22	380.875	358.22	376.53	153030	376.53	up	up	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20241015	26.25	26.55	26.24	26.2521	19544	25.7832	up	up	correct
DE.US	Deere & Company	20241015	405.02	409.04	401.48	401.99	834560	401.99	down	down	correct
DEA.US	Easterly Government Properties Inc	20241015	13.77	14.05	13.77	13.94	1039028	13.94	up	up	correct
DECK.US	Deckers Outdoor Corporation	20241015	160.48	163.8	160.48	161.85	1966900	161.85	up	up	correct
DEI.US	Douglas Emmett Inc	20241015	18.12	18.74	18.08	18.36	1904161	18.36	up	up	correct
DELL.US	Dell Technologies Inc	20241015	128.84	131.13	125.66	125.83	6016641	125.3844	down	down	correct
DEO.US	Diageo plc	20241015	135.97	136.86	134.51	134.53	692019	134.53	down	down	correct
DESP.US	Despegar.com Corp	20241015	12.53	13.0555	12.53	12.82	767738	12.82	up	down	incorrect
DFIN.US	Donnelley Financial Solutions Inc	20241015	65.81	66.82	65.81	66	138209	66	up	up	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20241015	21.26	21.2885	21.12	21.12	35007	21.0051	down	down	correct
DFS.US	Discover Financial Services	20241015	148.05	149.97	146.99	147.14	983019	147.14	down	up	incorrect
DG.US	Dollar General Corporation	20241015	79.635	81.765	79.55	80.57	6580512	80.57	up	up	correct
DGX.US	Quest Diagnostics Incorporated	20241015	148.29	151.44	148.08	149.35	861466	149.35	up	down	incorrect
DHF.US	BNY Mellon High Yield Strategies Fund	20241015	2.62	2.64	2.59	2.59	219350	2.59	down	down	correct
DHI.US	D.R. Horton Inc	20241015	189	192.19	188	189.4	2360711	189.4	up	up	correct
DHT.US	DHT Holdings Inc	20241015	11.2	11.36	11.03	11.03	1459841	11.03	down	down	correct
DHX.US	DHI Group Inc	20241015	1.84	1.85	1.8	1.82	41571	1.82	down	up	incorrect
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20241015	15.14	15.16	15.04	15.06	136100	15.06	down	down	correct
DIN.US	Dine Brands Global Inc	20241015	30.6	32.04	30.26	31.87	565232	31.87	up	up	correct
DIS.US	The Walt Disney Company	20241015	95.25	95.65	93.68	94.22	6535756	94.22	down	down	correct
DK.US	Delek US Holdings Inc	20241015	18.07	18.23	17.21	17.29	2072271	17.29	down	down	correct
DKL.US	Delek Logistics Partners LP	20241015	39.32	39.35	38.6	39.14	260324	39.14	down	up	incorrect
DKS.US	DICK'S Sporting Goods Inc	20241015	204.67	212.57	204.25	209.65	749335	209.65	up	up	correct
DLB.US	Dolby Laboratories Inc	20241015	74.2	74.77	73.37	73.5	318350	73.5	down	down	correct
DLNG.US	PB	20241015	26.15	26.1609	26.14	26.16	1405	26.16	up	down	incorrect
DLR.US	PL	20241015	23.82	24.1999	23.74	23.95	23001	23.95	up	up	correct
DLX.US	Deluxe Corporation	20241015	19.02	19.66	19.02	19.48	200892	19.48	up	up	correct
DLY.US	DoubleLine Yield Opportunities Fund Common Shares of Beneficial Interest	20241015	16.53	16.6	16.45	16.54	99100	16.42	up	up	correct
DM.US	Desktop Metal Inc	20241015	4.88	4.92	4.86	4.9	114305	4.9	up	up	correct
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20241015	11.03	11.0599	10.98	10.98	71930	10.9501	down	down	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20241015	12.23	12.3	12.22	12.23	32977	12.0998
DNA.US	Ginkgo Bioworks Holdings	20241015	7.24	7.95	7.14	7.79	848572	7.79	up	up	correct
DNB.US	Dun & Bradstreet Holdings Inc	20241015	11.4	11.44	11.03	11.12	2741083	11.12	down	down	correct
DNOW.US	NOW Inc	20241015	12.54	12.69	12.47	12.5	454138	12.5	down	up	incorrect
DNP.US	DNP Select Income Fund Inc	20241015	9.74	9.8	9.66	9.68	539798	9.68	down	down	correct
DOC.US	Physicians Realty Trust	20241015	22	22.55	21.98	22.32	3609647	22.32	up	up	correct
DOCN.US	DigitalOcean Holdings Inc	20241015	44.08	44.51	43.155	44	934859	44	down	down	correct
DOCS.US	Doximity Inc.	20241015	43.44	43.87	42.93	43.86	2205415	43.86	up	up	correct
DOLE.US	Dole plc	20241015	16.18	16.235	16.06	16.14	580737	16.14	down	down	correct
DOV.US	Dover Corporation	20241015	193.9	194.43	191.07	191.28	585260	191.28	down	down	correct
DOW.US	Dow Inc	20241015	53.3	53.56	52.56	52.57	4210665	52.57	down	down	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20241015	11.68	11.77	11.68	11.74	69600	11.74	up	up	correct
DPZ.US	Domino's Pizza Inc	20241015	426.51	431.41	424.515	427.26	657593	427.26	up	up	correct
DQ.US	Daqo New Energy Corp	20241015	19.36	19.39	18.56	18.56	857488	18.56	down	up	incorrect
DRD.US	DRDGOLD Limited	20241015	10.37	10.455	10.26	10.36	133421	10.36	down	up	incorrect
DRH.US	PA	20241015	25.72	25.72	25.64	25.72	5476	25.72
DRI.US	Darden Restaurants Inc	20241015	157.18	161.56	157.01	160.14	1332271	160.14	up	up	correct
DSL.US	DoubleLine Income Solutions Fund	20241015	12.95	12.95	12.855	12.9	471573	12.79	down	down	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20241015	6.17	6.18	6.14	6.14	86701	6.14	down	down	correct
DSU.US	BlackRock Debt Strategies Fund Inc	20241015	10.99	11.0483	10.985	11	117731	11	up	up	correct
DSX.US	PB	20241015	26.8899	26.8899	26.4	26.645	1970	26.645	down	down	correct
DT.US	Dynatrace Inc	20241015	54.55	54.67	53.555	53.68	2746316	53.68	down	down	correct
DTC.US	Solo Brands Inc.	20241015	1.37	1.39	1.31	1.35	200167	1.35	down	down	correct
DTE.US	DTE Energy Company	20241015	126.43	128.06	126.4	127.39	1901473	127.39	up	down	incorrect
DTF.US	DTF Tax	20241015	11.28	11.31	11.25	11.29	16053	11.29	up	up	correct
DTM.US	DT Midstream Inc	20241015	85.58	86.39	85.34	85.58	456700	85.58
DTW.US	DTE Energy Company JR SUB DB 2017 E	20241015	24.93	25.11	24.874	25.01	19300	25.01	up	up	correct
DUK.US	PA	20241015	25.4949	25.59	25.3801	25.45	44726	25.45	down	down	correct
DUKB.US	Duke Energy Corp	20241015	25.3	25.41	25.192	25.3001	24317	25.3001	up	up	correct
DV.US	DoubleVerify Holdings Inc	20241015	17.61	17.77	17.23	17.33	2191243	17.33	down	down	correct
DVA.US	DaVita Inc	20241015	161.1	167.31	161.06	164.57	808271	164.57	up	up	correct
DVN.US	Devon Energy Corporation	20241015	41.43	41.84	41.01	41.2	8384900	41.2	down	down	correct
DX.US	PC	20241015	25.2	25.3509	25.12	25.12	9651	25.12	down	down	correct
DXC.US	DXC Technology Company	20241015	20.25	20.77	20.2301	20.37	1952605	20.37	up	up	correct
DY.US	Dycom Industries Inc	20241015	188.89	189.4858	185.5	187.99	210662	187.99	down	down	correct
E.US	Eni S.p.A	20241015	30.42	30.47	30.27	30.45	308011	30.45	up	down	incorrect
EAF.US	GrafTech International Ltd	20241015	1.43	1.48	1.4	1.44	1179456	1.44	up	up	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20241015	23.27	23.57	23.27	23.48	12547	23.48	up	up	correct
EARN.US	Ellington Residential Mortgage REIT	20241015	6.74	6.88	6.73	6.85	253099	6.85	up	up	correct
EAT.US	Brinker International Inc	20241015	88.65	91.205	88.625	89.53	1578725	89.53	up	up	correct
EB.US	Eventbrite Inc	20241015	2.66	2.99	2.635	2.87	1517405	2.87	up	up	correct
EBF.US	Ennis Inc	20241015	20.5	21.24	20.5	21.07	280585	21.07	up	up	correct
EBR.US	B	20241015	7.54	7.54	7.4654	7.47	3446	7.47	down	up	incorrect
EBS.US	Emergent BioSolutions Inc	20241015	8.96	9.19	8.7001	9.19	748142	9.19	up	up	correct
EC.US	Ecopetrol S.A	20241015	8.55	8.55	8.33	8.34	3382004	8.34	down	down	correct
ECAT.US	BlackRock ESG Capital Allocation Trust	20241015	17.85	17.9	17.4	17.4	308700	17.4	down	down	correct
ECC.US	Eagle Point Credit Company Inc	20241015	9.71	9.72	9.66	9.7	487300	9.7	down	down	correct
ECCC.US	Eagle Point Credit Company Inc	20241015	23.6	23.6	23.5	23.5	3100	23.5	down	down	correct
ECCW.US	ECCW	20241015	24.9	24.9	24.9	24.9	275	24.9
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20241015	24.888	24.89	24.888	24.89	700	24.89	up	up	correct
ECL.US	Ecolab Inc	20241015	257	261.54	257	258.25	848963	258.25	up	up	correct
ECVT.US	Ecovyst Inc	20241015	6.38	6.53	6.32	6.44	639445	6.44	up	down	incorrect
ED.US	Consolidated Edison Inc	20241015	104.82	106.41	104.575	105.45	2748901	105.45	up	up	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20241015	4.98	4.98	4.91	4.91	364200	4.91	down	down	correct
EDF.US	Stone Harbor Emerging Markets Income Fund	20241015	5.19	5.19	5.05	5.06	91800	5.06	down	down	correct
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20241015	22.86	23.4177	22.74	23.23	151636	23.23	up	up	correct
EDR.US	Endeavor Group Holdings Inc	20241015	29.3	29.38	29.17	29.26	858178	29.26	down	down	correct
EDU.US	New Oriental Education & Technology Group Inc	20241015	72.12	72.68	69.12	69.6	2181197	69.6	down	down	correct
EEA.US	The European Equity Fund Inc	20241015	9.07	9.07	8.98	9.03	35100	9.03	down	down	correct
EEX.US	Emerald Holding Inc	20241015	4.08	4.27	4.07	4.22	137168	4.22	up	up	correct
EFC.US	PA	20241015	24.9395	25.27	24.9395	25.22	6777	25.22	up	up	correct
EFR.US	Eaton Vance Senior Floating	20241015	12.75	12.83	12.66	12.68	57727	12.5773	down	down	correct
EFT.US	Eaton Vance Floating	20241015	13.05	13.05	12.95	13.01	82693	12.9024	down	down	correct
EFX.US	Equifax Inc	20241015	293.72	294.92	289.74	290.13	934773	290.13	down	down	correct
EGF.US	BlackRock Enhanced Government Fund Inc	20241015	9.8927	9.8927	9.8927	9.8927	1315	9.8927
EGHT.US	8x8 Inc	20241015	2.1	2.145	2.05	2.08	781445	2.08	down	down	correct
EGO.US	Eldorado Gold Corporation	20241015	17.74	18.08	17.7	17.89	1309784	17.89	up	up	correct
EGP.US	EastGroup Properties Inc	20241015	178.33	180.03	177.62	179.44	594212	179.44	up	up	correct
EGY.US	VAALCO Energy Inc	20241015	5.93	5.935	5.7101	5.78	887247	5.78	down	down	correct
EHC.US	Encompass Health Corporation	20241015	95.74	97.46	95.74	96.33	310113	96.33	up	up	correct
EHI.US	Western Asset Global High Income Fund Inc	20241015	6.93	6.94	6.83	6.83	103961	6.7593	down	down	correct
EIC.US	Eagle Point Income Company Inc	20241015	16.17	16.17	15.59	15.7	376900	15.7	down	down	correct
EICA.US	Eagle Point Income Company Inc.	20241015	23.76	23.81	23.76	23.766	5000	23.766	up	up	correct
EIG.US	Employers Holdings Inc	20241015	48.51	49.425	48.5	48.64	78688	48.64	up	down	incorrect
EIX.US	Edison International	20241015	84.79	85.64	84.58	85.07	2384250	85.07	up	up	correct
EL.US	The Estée Lauder Companies Inc	20241015	92.78	94.18	91.15	91.43	4638446	91.43	down	up	incorrect
ELAN.US	Elanco Animal Health Incorporated	20241015	14.24	14.46	13.94	13.95	3156916	13.95	down	down	correct
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20241015	23.23	23.4001	23.2	23.3	26947	23.3	up	up	correct
ELF.US	e.l.f. Beauty Inc	20241015	113.88	114.99	106.8401	109.94	3228630	109.94	down	down	correct
ELP.US	Companhia Paranaense de Energia	20241015	7.18	7.18	7.08	7.11	121898	7.11	down	up	incorrect
ELS.US	Equity LifeStyle Properties Inc	20241015	68.28	69.55	68.16	69.21	1414830	69.21	up	up	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20241015	10.09	10.17	10.03	10.05	228974	9.9645	down	up	incorrect
EME.US	EMCOR Group Inc	20241015	452.94	454.3979	441.6	444.91	245784	444.91	down	down	correct
EMF.US	Templeton Emerging Markets Fund	20241015	13.72	13.82	13.51	13.53	8400	13.53	down	down	correct
EMN.US	Eastman Chemical Company	20241015	110.39	111.79	109.68	110.32	934592	110.32	down	down	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20241015	43.75	43.75	43.29	43.29	34202	42.9666	down	down	correct
EMP.US	Entergy Mississippi Inc. 1M BD 66	20241015	23.3294	23.53	23.3294	23.44	16073	23.44	up	up	correct
EMR.US	Emerson Electric Co	20241015	112.22	112.74	109.15	109.25	2585836	109.25	down	down	correct
ENB.US	Enbridge Inc	20241015	41	41.31	40.72	41.29	2607797	41.29	up	down	incorrect
ENFN.US	Enfusion Inc.	20241015	8.87	9.04	8.87	8.92	207529	8.92	up	up	correct
ENIC.US	Enel Chile S.A	20241015	2.82	2.83	2.7302	2.79	931910	2.79	down	down	correct
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20241015	23.41	23.6	23.4	23.6	2000	23.6	up	down	incorrect
ENLC.US	EnLink Midstream LLC	20241015	14.56	14.65	14.425	14.6	1524644	14.6	up	up	correct
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20241015	25.05	25.09	24.85	24.85	5200	24.85	down	down	correct
ENS.US	EnerSys	20241015	103.52	104.36	101.32	101.59	238106	101.59	down	up	incorrect
ENV.US	Envestnet Inc	20241015	62.78	62.78	62.7	62.7	272981	62.7	down	down	correct
ENVA.US	Enova International Inc	20241015	86	88.21	85.4301	86.38	191602	86.38	up	up	correct
ENZ.US	Enzo Biochem Inc	20241015	1.13	1.15	1.13	1.13	51148	1.13
EOD.US	Wells Fargo Advantage Funds	20241015	5.02	5.06	4.97	5	138800	5	down	down	correct
EOG.US	EOG Resources Inc	20241015	127.93	128.845	126.78	127.28	2949248	126.3706	down	down	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20241015	20.28	20.39	20.15	20.18	54560	20.0478	down	down	correct
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20241015	22.46	22.4688	22.02	22.06	106828	21.9118	down	down	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20241015	17.62	17.69	17.5964	17.6	27106	17.5325	down	down	correct
EP.US	PC	20241015	48.5	48.5	48.5	48.5	713	48.5
EPAC.US	Enerpac Tool Group Corp	20241015	43.82	44.16	43.41	43.53	487336	43.53	down	up	incorrect
EPAM.US	EPAM Systems Inc	20241015	197.06	201.17	196.99	198.49	563938	198.49	up	up	correct
EPC.US	Edgewell Personal Care Company	20241015	35.12	35.68	35.08	35.48	387548	35.48	up	up	correct
EPD.US	Enterprise Products Partners L.P	20241015	29.4	29.59	29.115	29.17	3495546	29.17	down	down	correct
EPR.US	PG	20241015	23.26	23.3982	22.91	23.23	12464	23.23	down	down	correct
EPRT.US	Essential Properties Realty Trust Inc	20241015	33.19	33.96	33.1	33.49	1986296	33.49	up	up	correct
EQC.US	PD	20241015	25.4351	25.49	25.38	25.4	6798	25.4	down	down	correct
EQH.US	PC	20241015	19.66	19.92	19.6499	19.77	32712	19.77	up	up	correct
EQNR.US	Equinor ASA	20241015	24.76	24.79	24.4111	24.42	2701251	24.42	down	down	correct
EQR.US	Equity Residential	20241015	74.03	74.85	73.81	73.96	1249606	73.96	down	down	correct
EQS.US	Equus Total Return Inc	20241015	1.4	1.4	1.4	1.4	101	1.4
EQT.US	EQT Corporation	20241015	36.1	37	35.99	36.28	5318859	36.28	up	up	correct
ERJ.US	Embraer S.A	20241015	33.53	33.55	32.26	32.47	1394334	32.47	down	down	correct
ES.US	Eversource Energy	20241015	64.36	65.71	64.26	65.4	3339776	65.4	up	up	correct
ESE.US	ESCO Technologies Inc	20241015	124.72	127.305	124.72	124.96	113134	124.96	up	up	correct
ESI.US	Element Solutions Inc	20241015	26.06	26.27	25.48	25.67	1331051	25.67	down	down	correct
ESNT.US	Essent Group Ltd	20241015	63.75	64.42	63.48	63.72	780649	63.72	down	down	correct
ESRT.US	Empire State Realty Trust Inc	20241015	11.13	11.495	11.12	11.28	1235252	11.28	up	up	correct
ESS.US	Essex Property Trust Inc	20241015	292.93	297.1	291.96	292.62	471568	292.62	down	down	correct
ESTC.US	Elastic N.V	20241015	83.34	83.74	82.12	82.18	859133	82.18	down	down	correct
ETB.US	Eaton Vance Tax	20241015	14.54	14.54	14.4	14.44	61193	14.3352	down	down	correct
ETD.US	Ethan Allen Interiors Inc	20241015	29.82	30.87	29.82	30.29	262639	30.29	up	up	correct
ETG.US	Eaton Vance Tax	20241015	19.54	19.54	19.19	19.27	122079	19.1413	down	down	correct
ETI.US	P	20241015	24.655	24.98	24.655	24.9499	3275	24.9499	up	up	correct
ETJ.US	Eaton Vance Risk	20241015	9.49	9.49	9.3138	9.39	132393	9.3246	down	down	correct
ETN.US	Eaton Corporation plc	20241015	346.46	347.35	337.47	338.04	1861800	338.04	down	up	incorrect
ETO.US	Eaton Vance Tax	20241015	26.37	26.4199	26.08	26.08	15412	25.9088	down	down	correct
ETR.US	Entergy Corporation	20241015	133	134.63	132.685	133.36	1115135	133.36	up	up	correct
ETV.US	Eaton Vance Tax	20241015	13.98	13.98	13.85	13.87	211759	13.7716	down	down	correct
ETW.US	Eaton Vance Tax	20241015	8.68	8.7	8.59	8.61	226157	8.5441	down	down	correct
ETWO.US	E2open Parent Holdings Inc	20241015	3.21	3.21	3.13	3.13	2324599	3.13	down	down	correct
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20241015	18.68	18.69	18.65	18.65	16945	18.5724	down	down	correct
ETY.US	Eaton Vance Tax	20241015	14.78	14.85	14.69	14.73	165588	14.632	down	up	incorrect
EVC.US	Entravision Communications Corporation	20241015	2.12	2.125	2.07	2.08	181103	2.08	down	down	correct
EVF.US	Eaton Vance Senior Income Trust	20241015	6.25	6.27	6.23	6.24	32700	6.24	down	down	correct
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20241015	11.15	11.1795	11.1	11.15	36628	11.0706
EVH.US	Evolent Health Inc	20241015	27.07	27.085	25.9	26.39	1864495	26.39	down	down	correct
EVN.US	Eaton Vance Municipal Income Trust	20241015	10.85	10.87	10.76	10.8	106600	10.8	down	down	correct
EVR.US	Evercore Inc	20241015	272.92	277.18	269.28	272.68	410116	272.68	down	down	correct
EVRG.US	Evergy Inc	20241015	60.07	60.86	60.02	60.34	1460663	60.34	up	down	incorrect
EVRI.US	Everi Holdings Inc	20241015	13.24	13.26	13.21	13.24	798937	13.24
EVT.US	Eaton Vance Tax	20241015	24.78	24.81	24.565	24.65	119435	24.4859	down	down	correct
EVTC.US	EVERTEC Inc	20241015	33.23	34.03	33.06	33.36	349699	33.3089	up	up	correct
EW.US	Edwards Lifesciences Corporation	20241015	69.47	69.8	68.765	68.9	4023846	68.9	down	up	incorrect
EXG.US	Eaton Vance Tax	20241015	8.62	8.6207	8.49	8.52	394933	8.4551	down	up	incorrect
EXK.US	Endeavour Silver Corp	20241015	4.28	4.4485	4.22	4.41	3456359	4.41	up	up	correct
EXP.US	Eagle Materials Inc	20241015	299.35	304.975	295.54	295.7	209131	295.7	down	down	correct
EXR.US	Extra Space Storage Inc	20241015	171.97	174.65	170.69	171.13	938360	171.13	down	down	correct
F.US	PC	20241015	24.43	24.55	24.32	24.42	74079	24.42	down	down	correct
FAF.US	First American Financial Corporation	20241015	66	67.42	65.64	66.58	573197	66.58	up	up	correct
FBK.US	FB Financial Corporation	20241015	47.54	49.26	45.8161	47.91	195428	47.91	up	up	correct
FBP.US	First BanCorp	20241015	21.23	21.89	21.06	21.38	685555	21.38	up	down	incorrect
FBRT.US	P	20241015	23.44	23.59	23.3	23.53	20257	23.53	up	up	correct
FC.US	Franklin Covey Co	20241015	40.46	42.198	40.46	40.94	28663	40.94	up	up	correct
FCF.US	First Commonwealth Financial Corporation	20241015	17.1	17.7	16.98	17.28	574765	17.28	up	up	correct
FCN.US	FTI Consulting Inc	20241015	224.75	228.22	224.695	226.86	179953	226.86	up	up	correct
FCPT.US	Four Corners Property Trust Inc	20241015	28.96	29.52	28.9	29.22	359062	29.22	up	up	correct
FCRX.US	FCRX	20241015	24.51	24.51	24.49	24.49	900	24.49	down	down	correct
FCT.US	First Trust Senior Floating Rate Income Fund II	20241015	10.41	10.41	10.35	10.38	108417	10.38	down	down	correct
FCX.US	Freeport	20241015	47.985	48.14	47.09	47.28	11854970	47.28	down	down	correct
FDP.US	Fresh Del Monte Produce Inc	20241015	28.92	29.56	28.81	29.2	207306	29.2	up	up	correct
FDS.US	FactSet Research Systems Inc	20241015	464.55	475.365	464.55	469.11	204238	469.11	up	up	correct
FDX.US	FedEx Corporation	20241015	267.77	269.07	265.64	265.92	1363200	265.92	down	down	correct
FE.US	FirstEnergy Corp	20241015	43.4	43.87	43.3	43.5	2315960	43.5	up	up	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20241015	11.89	11.89	11.89	11.89	202	11.89
FENG.US	Phoenix New Media Limited	20241015	3.037	3.12	2.9	3.11	14468	3.11	up	down	incorrect
FERG.US	Ferguson plc	20241015	202	203.26	200.06	200.09	1253100	200.09	down	down	correct
FET.US	Forum Energy Technologies Inc	20241015	15	15.26	14.635	15.22	63534	15.22	up	up	correct
FF.US	FutureFuel Corp	20241015	6.17	6.225	6.04	6.05	269442	6.05	down	down	correct
FFA.US	First Trust Enhanced Equity Income Fund	20241015	20.62	20.68	20.43	20.47	32900	20.47	down	up	incorrect
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20241015	16.38	16.45	16.3501	16.42	128907	16.3288	up	up	correct
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20241015	4.1	4.13	4.1	4.12	105643	4.12	up	up	correct
FHI.US	Federated Hermes Inc	20241015	37.29	37.91	37.22	37.26	450690	37.26	down	down	correct
FHN.US	PE	20241015	25.3	25.4	25.3	25.4	3269	25.4	up	down	incorrect
FICO.US	Fair Isaac Corporation	20241015	2090	2103.7	2057.2	2061.05	123000	2061.05	down	up	incorrect
FIGS.US	FIGS Inc.	20241015	6.6	6.7353	6.49	6.59	1436131	6.59	down	down	correct
FINS.US	Angel Oak Financial Strategies Income Term Trust	20241015	13.12	13.24	13.12	13.17	53719	13.0617	up	up	correct
FINV.US	FinVolution Group	20241015	6.04	6.04	5.72	5.79	1431246	5.79	down	down	correct
FIS.US	Fidelity National Information Services Inc	20241015	88.25	89.32	87.74	89.05	3310781	89.05	up	down	incorrect
FIX.US	Comfort Systems USA Inc	20241015	419.79	423.2335	410.58	413.54	313544	413.54	down	down	correct
FL.US	Foot Locker Inc	20241015	24.08	25.415	24.025	24.6	3831983	24.6	up	up	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20241015	17.25	17.25	17.17	17.2	15362	17.1086	down	up	incorrect
FLNG.US	FLEX LNG Ltd	20241015	25.6	25.6	25.26	25.27	343512	25.27	down	down	correct
FLO.US	Flowers Foods Inc	20241015	22.72	23.2	22.72	23.06	659862	23.06	up	up	correct
FLOW.US	SPX FLOW Inc	20241015	32.3125	32.3125	32.0308	32.0308	1570	32.0308	down	down	correct
FLR.US	Fluor Corporation	20241015	51.36	51.41	50.32	50.47	947015	50.47	down	down	correct
FLS.US	Flowserve Corporation	20241015	55.23	55.33	53.65	53.69	1531078	53.69	down	up	incorrect
FMC.US	FMC Corporation	20241015	62.24	62.68	61.67	61.76	820423	61.76	down	down	correct
FMN.US	Federated Premier Municipal Income Fund	20241015	12.36	12.36	12.25	12.27	24801	12.231	down	down	correct
FMS.US	Fresenius Medical Care AG & Co. KGaA	20241015	19.94	20.25	19.94	20	235134	20	up	up	correct
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20241015	97.99	98.92	97.725	98.72	609190	97.759	up	up	correct
FMY.US	First Trust Mortgage Income Fund	20241015	12.21	12.2346	12.1845	12.2053	183623	12.2053	down	down	correct
FN.US	Fabrinet	20241015	264.53	264.73	253.95	255.5	363228	255.5	down	down	correct
FNA.US	Paragon 28 Inc.	20241015	5.98	6.0956	5.74	5.74	304836	5.74	down	down	correct
FND.US	Floor & Decor Holdings Inc	20241015	113.16	116.01	112.34	113.15	1108526	113.15	down	down	correct
FNF.US	Fidelity National Financial Inc	20241015	61.34	62.65	61.3	61.78	695411	61.78	up	up	correct
FNV.US	Franco	20241015	123.03	124.33	122.58	124.2	528076	124.2	up	up	correct
FOA.US	Finance Of America Companies Inc	20241015	10.48	11.35	10.45	11.09	23795	11.09	up	down	incorrect
FOF.US	Cohen & Steers Closed	20241015	13	13.0827	13	13.02	24944	13.02	up	up	correct
FOR.US	Forestar Group Inc	20241015	31.67	32.63	31.57	32.24	142214	32.24	up	up	correct
FOUR.US	Shift4 Payments Inc	20241015	93.91	95.205	92.08	94.13	891881	94.13	up	up	correct
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20241015	19.42	19.42	19.265	19.31	183305	19.31	down	down	correct
FPH.US	Five Point Holdings LLC	20241015	3.97	4.03	3.94	4.02	212270	4.02	up	up	correct
FPI.US	Farmland Partners Inc	20241015	10.81	10.91	10.8	10.84	188637	10.84	up	up	correct
FR.US	First Industrial Realty Trust Inc	20241015	54.51	55.62	54.18	55.16	1423142	55.16	up	up	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20241015	13.67	13.71	13.61	13.66	164521	13.66	down	up	incorrect
FRO.US	Frontline Ltd	20241015	22.54	22.55	21.85	21.92	2918087	21.92	down	down	correct
FRT.US	PC	20241015	22.96	23.105	22.9331	23.05	5478	23.05	up	up	correct
FSK.US	FS KKR Capital Corp	20241015	20.18	20.3	20.18	20.24	1071561	20.24	up	up	correct
FSLY.US	Fastly Inc	20241015	7.24	7.41	7.18	7.22	1658352	7.22	down	up	incorrect
FSM.US	Fortuna Silver Mines Inc	20241015	4.67	4.736	4.5813	4.67	4697039	4.67
FSS.US	Federal Signal Corporation	20241015	92.93	94.49	92.93	93.18	254526	93.18	up	up	correct
FT.US	Franklin Universal Trust	20241015	7.53	7.5887	7.52	7.54	49215	7.4978	up	up	correct
FTHY.US	First Trust High Yield Opportunities 2027 Term Fund	20241015	14.92	14.99	14.88	14.92	74823	14.92
FTI.US	TechnipFMC plc	20241015	26.43	26.66	26.15	26.3	2164628	26.3	down	down	correct
FTK.US	Flotek Industries Inc	20241015	4.84	4.92	4.7018	4.86	50576	4.86	up	up	correct
FTS.US	Fortis Inc	20241015	43.66	44.52	43.5	44.45	571400	44.45	up	down	incorrect
FTV.US	Fortive Corporation	20241015	78.69	79.18	77.16	77.3	2533400	77.3	down	down	correct
FUBO.US	fuboTV Inc	20241015	1.58	1.67	1.56	1.64	12275000	1.64	up	down	incorrect
FUL.US	H.B. Fuller Company	20241015	79.33	80.99	79.27	79.74	256743	79.52	up	up	correct
FUN.US	Cedar Fair L.P	20241015	38.97	40.13	38.6	39.19	1666137	39.19	up	down	incorrect
FVRR.US	Fiverr International Ltd	20241015	23.1	23.82	22.91	23.51	483370	23.51	up	up	correct
FXLV.US	F45 Training Holdings Inc.	20241015	0.25	0.25	0.25	0.25	6206	0.25
G.US	Genpact Limited	20241015	39.17	39.65	39.0401	39.33	697425	39.33	up	up	correct
GAB.US	PK	20241015	23.87	24.16	23.7	23.7	1707	23.7	down	down	correct
GAM.US	PB	20241015	25.95	26.0326	25.9001	25.97	3431	25.97	up	up	correct
GATO.US	Gatos Silver Inc	20241015	16.4	16.74	16.12	16.7	373488	16.7	up	up	correct
GATX.US	GATX Corporation	20241015	134.84	135.95	133.5	133.6	105830	133.6	down	down	correct
GB.US	Global Blue Group Holding AG	20241015	5.25	5.43	5.25	5.33	92049	5.33	up	up	correct
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20241015	16.8	16.9	16.78	16.78	66903	16.78	down	down	correct
GBX.US	The Greenbrier Companies Inc	20241015	52.34	52.89	51.74	51.77	174310	51.77	down	down	correct
GCI.US	Gannett Co Inc	20241015	5.44	5.885	5.41	5.74	1889024	5.74	up	up	correct
GCO.US	Genesco Inc	20241015	28.24	29.3208	28.24	28.67	123291	28.67	up	up	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20241015	3.73	3.76	3.71	3.74	39100	3.74	up	down	incorrect
GD.US	General Dynamics Corporation	20241015	303.59	303.8562	299.85	300.21	898661	300.21	down	down	correct
GDDY.US	GoDaddy Inc	20241015	164.16	164.94	162.5	162.92	836138	162.92	down	down	correct
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20241015	12.37	12.4499	12.35	12.36	48988	12.2347	down	down	correct
GDOT.US	Green Dot Corporation	20241015	11.15	11.44	11.0001	11.35	313398	11.35	up	up	correct
GDV.US	PH	20241015	24.82	24.86	24.82	24.83	4638	24.83	up	up	correct
GEF.US	B	20241015	69.72	70	67.96	68.31	13100	68.31	down	down	correct
GE.US	General Electric Company	20241015	193.85	194.33	189.76	190.57	3824300	190.57	down	down	correct
GEL.US	Genesis Energy L.P	20241015	13.36	13.55	13.2	13.5	250050	13.5	up	up	correct
GENI.US	Genius Sports Limited	20241015	7.73	7.76	7.415	7.6	3648858	7.6	down	down	correct
GEO.US	The GEO Group Inc	20241015	14.85	15.16	14.62	14.99	2400578	14.99	up	down	incorrect
GES.US	Guess' Inc	20241015	19.34	19.885	19.27	19.3	579358	19.3	down	down	correct
GF.US	The New Germany Fund Inc	20241015	8.68	8.72	8.68	8.69	20800	8.69	up	up	correct
GFF.US	Griffon Corporation	20241015	68.71	69.63	68.29	68.31	227729	68.31	down	up	incorrect
GFI.US	Gold Fields Limited	20241015	15.73	15.79	15.56	15.69	1745498	15.69	down	down	correct
GFL.US	GFL Environmental Inc	20241015	40.69	41.46	40.67	40.81	1034700	40.796	up	up	correct
GGB.US	Gerdau S.A	20241015	3.26	3.27	3.22	3.22	6897013	3.22	down	up	incorrect
GGG.US	Graco Inc	20241015	87.19	87.74	86.38	86.42	444300	86.1635	down	down	correct
GGM.US	Guggenheim Credit Allocation Fund	20241015	29.323	29.323	29.323	29.323	0	29.323
GGT.US	PG	20241015	24.01	24.01	24.01	24.01	0	24.01
GHC.US	Graham Holdings Company	20241015	821.55	826.52	820.14	820.56	12887	818.8297	down	down	correct
GHG.US	GreenTree Hospitality Group Ltd	20241015	3.053	3.105	2.94	2.94	3958	2.94	down	down	correct
GHLD.US	Guild Holdings Company	20241015	14.89	15.63	14.89	15.44	7588	15.44	up	up	correct
GHM.US	Graham Corporation	20241015	31.14	31.39	30.69	31.02	33167	31.02	down	down	correct
GHY.US	PGIM Global High Yield Fund Inc	20241015	12.71	12.71	12.55	12.57	163000	12.57	down	up	incorrect
GIB.US	CGI Inc	20241015	115.81	115.81	114.99	115.43	169458	115.43	down	down	correct
GIC.US	Global Industrial Company	20241015	33.08	33.5543	33.07	33.38	77131	33.38	up	up	correct
GIL.US	Gildan Activewear Inc	20241015	47.34	48.01	47.3	47.53	493667	47.53	up	down	incorrect
GIS.US	General Mills Inc	20241015	70.99	72.55	70.88	71.23	3709976	71.23	up	up	correct
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20241015	9.8	9.8	9.8	9.8	400	9.8
GJO.US	Strats Trust Wal Mart Stores Inc. STRT CTF 05	20241015	25.23	25.23	25.23	25.23	100	25.23
GJP.US	STRATS Trust For Dominion Resources Inc. Securities Series 2005	20241015	25.3	25.3	25.3	25.3	0	25.3
GJR.US	Strats Trust For Procter & Gambel Security CTF 2006	20241015	24.98	25	24.86	24.86	3500	24.86	down	down	correct
GJS.US	STRATS Trust for Goldman Sachs Group Securities Series 2006	20241015	23.15	23.15	23.15	23.15	100	23.15
GJT.US	Strats(SM) Trust For Allstate Corp Securities Series 2006	20241015	22.77	22.8803	22.77	22.8803	501	22.8803	up	down	incorrect
GKOS.US	Glaukos Corporation	20241015	129.9	130.36	127.54	127.61	292004	127.61	down	down	correct
GL.US	PD	20241015	18.54	18.65	18.46	18.56	12422	18.56	up	up	correct
GLOB.US	Globant S.A	20241015	210.21	213.65	209.77	211.74	261143	211.74	up	up	correct
GLOP.US	PC	20241015	25.345	25.355	25.31	25.31	2077	25.31	down	down	correct
GLP.US	PB	20241015	26.3	26.32	26.23	26.31	2875	26.31	up	up	correct
GLT.US	Glatfelter Corporation	20241015	1.67	1.805	1.67	1.76	124730	1.76	up	up	correct
GLW.US	Corning Incorporated	20241015	47.102	47.23	45.695	45.76	4078706	45.76	down	down	correct
GM.US	General Motors Company	20241015	48.22	48.905	47.81	47.85	12532060	47.85	down	up	incorrect
GME.US	GameStop Corp	20241015	21.45	21.68	20.975	21.27	4851908	21.27	down	down	correct
GMED.US	Globus Medical Inc	20241015	71.44	74.125	71.04	74.05	1755886	74.05	up	up	correct
GMRE.US	PA	20241015	25.33	25.53	25.2848	25.53	10676	25.53	up	up	correct
GMS.US	GMS Inc	20241015	94.31	95.37	94.17	94.26	272534	94.26	down	down	correct
GNK.US	Genco Shipping & Trading Limited	20241015	17	17.14	16.82	16.99	398611	16.99	down	up	incorrect
GNL.US	PB	20241015	22.98	23.08	22.48	22.62	13320	22.62	down	down	correct
GNRC.US	Generac Holdings Inc	20241015	173.21	173.455	169.89	170.22	576885	170.22	down	down	correct
GNT.US	PA	20241015	23.84	23.92	23.84	23.92	2628	23.92	up	up	correct
GNW.US	Genworth Financial Inc	20241015	7.16	7.235	7.125	7.14	1906554	7.14	down	down	correct
GOF.US	Guggenheim Strategic Opportunities Fund	20241015	15.61	15.74	15.59	15.66	1114672	15.66	up	up	correct
GOTU.US	Gaotu Techedu Inc	20241015	3.4	3.5099	3.21	3.24	3242843	3.24	down	down	correct
GOLD.US	Barrick Gold Corporation	20241015	19.97	20.23	19.91	20.21	13371000	20.21	up	up	correct
GOLF.US	Acushnet Holdings Corp	20241015	63.89	64.8	63.48	63.49	293421	63.49	down	down	correct
GOOS.US	Canada Goose Holdings Inc	20241015	11.16	11.28	10.73	10.76	1151742	10.76	down	up	incorrect
GPC.US	Genuine Parts Company	20241015	139.46	142.245	139.46	140.41	1153892	140.41	up	up	correct
GPI.US	Group 1 Automotive Inc	20241015	356.25	365.78	356.25	356.87	94636	356.87	up	up	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20241015	24.533	24.76	24.39	24.65	10600	24.65	up	up	correct
GPK.US	Graphic Packaging Holding Company	20241015	29.45	29.85	29.34	29.36	2816989	29.36	down	down	correct
GPMT.US	Granite Point Mortgage Trust Inc	20241015	3.03	3.12	3	3.03	332834	3.03
GPN.US	Global Payments Inc	20241015	103	103.99	102.395	102.85	1698121	102.85	down	down	correct
GPOR.US	Gulfport Energy Corporation	20241015	144.99	146.86	142.57	144.73	211768	144.73	down	down	correct
GPRK.US	GeoPark Limited	20241015	8.1	8.39	8.01	8.01	356880	8.01	down	down	correct
GPS.US	The Gap Inc	20241015	21.75	22.27	21.55	21.63	3399900	21.63	down	down	correct
GRC.US	The Gorman	20241015	38.63	39.1755	38.43	38.54	52118	38.54	down	down	correct
GRP.US	UN	20241015	57.69	57.69	56.76	56.88	11519	56.88	down	down	correct
GRX.US	The Gabelli Healthcare & Wellness Trust	20241015	10.84	10.89	10.8	10.8	29200	10.8	down	down	correct
GSBD.US	Goldman Sachs BDC Inc	20241015	13.53	13.67	13.48	13.56	542854	13.56	up	up	correct
GSK.US	GlaxoSmithKline plc	20241015	38.93	39.4	38.82	38.96	4291285	38.96	up	up	correct
GSL.US	PB	20241015	26.6218	26.7488	26.23	26.55	13951	26.55	down	down	correct
GTES.US	Gates Industrial Corporation plc	20241015	17.7	17.85	17.495	17.58	1561163	17.58	down	down	correct
GTLS.US	Chart Industries Inc	20241015	127.1	128.32	124.51	124.56	525515	124.56	down	down	correct
GTN.US	A	20241015	7.34	7.34	7.34	7.34	486	7.34
GTNA.US	Gray Television Inc	20241015	7.34	7.34	7.34	7.34	486	7.34
GTY.US	Getty Realty Corp	20241015	31.24	31.68	31.18	31.36	319600	31.36	up	up	correct
GUT.US	PC	20241015	24.9	24.9	24.9	24.9	25	24.9
GVA.US	Granite Construction Incorporated	20241015	81.32	81.78	80.65	81.38	856419	81.38	up	up	correct
GWRE.US	Guidewire Software Inc	20241015	185.66	189.42	185.25	188.19	1112792	188.19	up	down	incorrect
GWW.US	W.W. Grainger Inc	20241015	1104.51	1106.01	1084.6	1085.57	265114	1085.57	down	down	correct
H.US	Hyatt Hotels Corporation	20241015	151.9	153.02	150.99	151.58	421452	151.58	down	up	incorrect
HAE.US	Haemonetics Corporation	20241015	75.02	76.8329	74.89	75.19	600039	75.19	up	up	correct
HAL.US	Halliburton Company	20241015	29.63	29.82	29.18	29.23	9345285	29.23	down	down	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20241015	35.24	35.49	34.88	35	670342	35	down	down	correct
HAYW.US	Hayward Holdings Inc	20241015	15	15.41	14.97	15.13	1310770	15.13	up	up	correct
HBB.US	Hamilton Beach Brands Holding Company	20241015	29.58	30.88	29.58	30.18	39204	30.18	up	down	incorrect
HBI.US	Hanesbrands Inc	20241015	7.27	7.5	7.24	7.37	3260467	7.37	up	up	correct
HBM.US	Hudbay Minerals Inc	20241015	9	9	8.84	8.95	4181400	8.95	down	up	incorrect
HCA.US	HCA Healthcare Inc	20241015	397.28	411.87	397.28	401.26	1602874	401.26	up	up	correct
HCC.US	Warrior Met Coal Inc	20241015	63.2	64.52	62.79	63.32	641813	63.32	up	up	correct
HCI.US	HCI Group Inc	20241015	116.71	119.35	115.75	116.29	227134	116.29	down	down	correct
HCXY.US	Hercules Capital Inc	20241015	25.3	25.34	25.25	25.305	645	25.305	up	up	correct
HD.US	The Home Depot Inc	20241015	417.95	421.56	415.02	415.58	3693034	415.58	down	down	correct
HDB.US	HDFC Bank Limited	20241015	61.72	61.87	61.38	61.39	1309009	61.39	down	down	correct
HE.US	Hawaiian Electric Industries Inc	20241015	10.1	10.49	10.015	10.39	3650245	10.39	up	up	correct
HEI.US	A	20241015	208	208	204.62	204.85	120000	204.85	down	up	incorrect
HEQ.US	John Hancock Hedged Equity & Income Fund	20241015	11	11	10.95	10.96	26800	10.96	down	down	correct
HES.US	Hess Corporation	20241015	136.38	137.96	135.62	135.93	1320084	135.93	down	down	correct
HESM.US	Hess Midstream LP	20241015	36	36.17	35.655	35.85	655485	35.85	down	down	correct
HFRO.US	PA	20241015	20.77	20.77	20.1901	20.46	11921	20.46	down	down	correct
HGGG.US	HHGregg Inc. (IN)	20241015	0.0001	0.0001	0.0001	0.0001	29000	0.0001
HGLB.US	Highland Global Allocation Fund	20241015	7.96	8	7.77	7.79	173200	7.7092	down	down	correct
HGV.US	Hilton Grand Vacations Inc	20241015	35.6	36.54	35.6	36.25	1054302	36.25	up	up	correct
HI.US	Hillenbrand Inc	20241015	26.43	27.76	26.37	27.15	675700	27.15	up	up	correct
HIG.US	PG	20241015	25.39	25.45	25.35	25.4	19752	25.4	up	up	correct
HII.US	Huntington Ingalls Industries Inc	20241015	261.44	262.5405	256.15	259.33	302372	259.33	down	down	correct
HIPO.US	Hippo Holdings Inc	20241015	18.48	18.89	18.27	18.27	70538	18.27	down	down	correct
HPQ.US	HP Inc	20241015	37.55	37.97	36.845	36.97	6502102	36.97	down	up	incorrect
HIO.US	Western Asset High Income Opportunity Fund Inc	20241015	4.02	4.02	4	4.01	407299	3.9742	down	down	correct
HIW.US	Highwoods Properties Inc	20241015	34.4	35.95	34.275	35.26	1451202	35.26	up	up	correct
HIX.US	Western Asset High Income Fund II Inc	20241015	4.46	4.47	4.45	4.46	510119	4.411
HL.US	PB	20241015	53.65	53.65	53.65	53.65	11	53.65
HLF.US	Herbalife Nutrition Ltd	20241015	6.75	7.035	6.71	6.85	1062554	6.85	up	up	correct
HLI.US	Houlihan Lokey Inc	20241015	169.94	171.87	169.5	169.91	227624	169.91	down	down	correct
HLIO.US	Helios Technologies Inc.	20241015	49.16	49.86	49.005	49.33	202133	49.33	up	up	correct
HLT.US	Hilton Worldwide Holdings Inc	20241015	237.89	238.94	235.74	236.12	1247088	236.12	down	up	incorrect
HLX.US	Helix Energy Solutions Group Inc	20241015	10.24	10.4	10.055	10.16	1396448	10.16	down	down	correct
HMC.US	Honda Motor Co. Ltd	20241015	31.1	31.15	30.67	30.67	1037534	30.67	down	down	correct
HMN.US	Horace Mann Educators Corporation	20241015	35.33	36.29	35.305	36.02	238194	36.02	up	up	correct
HMY.US	Harmony Gold Mining Company Limited	20241015	9.91	10.065	9.7901	10.04	3434631	10.04	up	up	correct
HNI.US	HNI Corporation	20241015	53.31	54.8892	53.305	54.01	284655	54.01	up	down	incorrect
HOG.US	Harley	20241015	35.34	36.39	35.19	35.24	1872890	35.24	down	down	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20241015	27.1	27.77	26.9	27.18	1132308	27.18	up	down	incorrect
HOV.US	Hovnanian Enterprises Inc	20241015	196.46	200.77	195.075	196.54	43835	196.54	up	up	correct
HP.US	Helmerich & Payne Inc	20241015	34.46	34.79	33.76	34.06	1786776	34.06	down	down	correct
HPE.US	Hewlett Packard Enterprise Company	20241015	20.81	21.09	20.66	20.74	14362580	20.74	down	down	correct
HPF.US	John Hancock Preferred Income Fund II	20241015	18.73	18.86	18.56	18.57	32800	18.57	down	down	correct
HPI.US	John Hancock Preferred Income Fund	20241015	18.77	18.83	18.29	18.29	52620	18.29	down	down	correct
HPP.US	P	20241015	14.58	14.74	14.5	14.68	67567	14.68	up	up	correct
HPS.US	John Hancock Preferred Income Fund III	20241015	16.87	16.87	16.65	16.69	36000	16.69	down	down	correct
HQH.US	Tekla Healthcare Investors	20241015	18.62	18.64	18.53	18.53	113600	18.53	down	down	correct
HQL.US	Tekla Life Sciences Investors	20241015	14.98	14.99	14.91	14.94	54800	14.94	down	down	correct
HR.US	Healthcare Realty Trust Incorporated	20241015	17.56	18.02	17.525	17.83	2671128	17.83	up	up	correct
HRB.US	H&R Block Inc	20241015	60.73	61.2	60.405	60.8	1676270	60.8	up	up	correct
HRI.US	Herc Holdings Inc	20241015	167.93	171.605	167.66	168.02	261121	168.02	up	up	correct
HRL.US	Hormel Foods Corporation	20241015	31.07	31.495	30.97	31.14	2068247	31.14	up	up	correct
HRTG.US	Heritage Insurance Holdings Inc	20241015	10.51	11.14	10.4	10.97	498580	10.97	up	up	correct
HSBC.US	HSBC Holdings plc	20241015	44.11	44.14	43.81	43.83	1481277	43.83	down	down	correct
HSY.US	The Hershey Company	20241015	185.4	188.59	183.87	184.33	1805708	184.33	down	down	correct
HTD.US	John Hancock Tax	20241015	23.37	23.39	23.22	23.23	48200	23.23	down	down	correct
HTFB.US	Horizon Technology Finance Corporation	20241015	24.6	24.6	24.6	24.6	144	24.6
HTGC.US	Hercules Capital Inc	20241015	19.85	19.995	19.84	19.88	458914	19.88	up	up	correct
HTH.US	Hilltop Holdings Inc	20241015	31.83	32.55	31.65	32.01	444023	32.01	up	up	correct
HTZ.US	Hertz Global Holdings Inc Common Stock	20241015	3	3.08	2.91	2.92	4413026	2.92	down	down	correct
HUBB.US	Hubbell Incorporated	20241015	461.77	461.77	449.42	451.39	385197	451.39	down	down	correct
HUBS.US	HubSpot Inc	20241015	557.67	560.57	547.26	548.21	337184	548.21	down	down	correct
HUM.US	Humana Inc	20241015	251.24	265.34	251.24	257.6	3151004	257.6	up	down	incorrect
HUN.US	Huntsman Corporation	20241015	23.52	23.77	23.35	23.37	962156	23.37	down	down	correct
HUYA.US	HUYA Inc	20241015	4.02	4.02	3.8	3.81	2097849	3.81	down	down	correct
HWM.US	Howmet Aerospace Inc	20241015	102.9	104.29	102.21	103.91	2479591	103.91	up	up	correct
HXL.US	Hexcel Corporation	20241015	61.31	61.94	60.67	60.71	742873	60.71	down	down	correct
HY.US	Hyster	20241015	67.02	67.8054	66.08	66.5	48931	66.5	down	down	correct
HYB.US	The New America High Income Fund Inc	20241015	8.34	8.35	8.24	8.29	22716	8.25	down	up	incorrect
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20241015	12.31	12.34	12.28	12.32	31542	12.2232	up	up	correct
HYT.US	BlackRock Corporate High Yield Fund Inc	20241015	9.93	9.97	9.92	9.95	341377	9.95	up	down	incorrect
HZO.US	MarineMax Inc	20241015	33.63	33.66	32.93	33.26	246730	33.26	down	down	correct
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20241015	6.68	6.72	6.55	6.58	44000	6.58	down	up	incorrect
IAG.US	IAMGOLD Corporation	20241015	4.75	4.92	4.745	4.92	7303245	4.92	up	up	correct
IBM.US	International Business Machines Corporation	20241015	236.4	237.37	232.71	232.96	3350600	232.96	down	down	correct
IBN.US	ICICI Bank Limited	20241015	29.51	29.57	29.27	29.29	4584901	29.29	down	up	incorrect
IBP.US	Installed Building Products Inc	20241015	251.07	256.865	250.79	251.44	288924	251.44	up	up	correct
ICR.US	P	20241015	21	21	20.84	20.84	513	20.84	down	down	correct
ICE.US	Intercontinental Exchange Inc	20241015	165.91	167.23	164.905	165.18	2621767	165.18	down	down	correct
ICL.US	ICL Group Ltd	20241015	3.98	4.01	3.91	3.92	831400	3.92	down	down	correct
IDA.US	IDACORP Inc	20241015	103.21	104.76	102.88	103.67	294841	103.67	up	up	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20241015	11.19	11.24	11.15	11.19	55500	11.19
IDT.US	IDT Corporation	20241015	46.66	47.51	46.66	46.77	111208	46.77	up	down	incorrect
IEX.US	IDEX Corporation	20241015	213.43	214.675	211.37	211.72	479686	211.72	down	down	correct
IFF.US	International Flavors & Fragrances Inc.	20241015	105.51	106.77	104.87	106.07	1083378	106.07	up	up	correct
IFN.US	The India Fund Inc	20241015	18.72	18.8	18.675	18.68	85336	18.68	down	down	correct
IFS.US	Intercorp Financial Services Inc	20241015	27.04	27.26	26.73	26.73	322333	26.73	down	up	incorrect
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20241015	9.62	9.63	9.45	9.53	46900	9.53	down	down	correct
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20241015	5.6	5.6	5.52	5.54	268600	5.54	down	down	correct
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20241015	17.3	17.3	17.16	17.22	5271	17.1476	down	down	correct
IGR.US	CBRE Clarion Global Real Estate Income Fund	20241015	6.1	6.1499	6.08	6.13	272886	6.0709	up	up	correct
IGT.US	International Game Technology PLC	20241015	20.5	20.64	20.36	20.36	526800	20.36	down	down	correct
IH.US	iHuman Inc	20241015	1.9325	1.9325	1.835	1.835	21982	1.835	down	down	correct
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20241015	5.58	5.58	5.48	5.52	384500	5.52	down	down	correct
IHG.US	InterContinental Hotels Group PLC	20241015	112.44	112.92	111.135	111.21	126487	111.21	down	up	incorrect
IHTA.US	Invesco High Income 2024 Target Term Fund	20241015	7.55	7.6	7.55	7.56	84042	7.54	up	up	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20241015	28.85	28.9	28.75	28.759	10612	28.759	down	up	incorrect
IIIN.US	Insteel Industries Inc	20241015	29.68	30.05	29.45	29.51	81128	29.51	down	down	correct
IIM.US	Invesco Value Municipal Income Trust	20241015	12.68	12.7599	12.68	12.68	104176	12.6029
IIPR.US	PA	20241015	26.12	26.16	26.09	26.11	1851	26.11	down	down	correct
IMAX.US	IMAX Corporation	20241015	21.02	21.105	20.47	20.79	870146	20.79	down	down	correct
INFA.US	Informatica Inc.	20241015	26.69	26.84	26.5	26.78	1333856	26.78	up	up	correct
INFY.US	Infosys Limited	20241015	23.18	23.275	22.971	23.02	10562730	22.7594	down	up	incorrect
ING.US	ING Groep N.V	20241015	17.31	17.48	17.255	17.31	1818558	17.31
INGR.US	Ingredion Incorporated	20241015	133.87	136.16	133.87	135.07	273456	135.07	up	up	correct
INN.US	PE	20241015	21.65	21.77	21.2401	21.55	40250	21.55	down	down	correct
INSI.US	Insight Select Income Fund	20241015	17.84	18.01	17.79	17.94	70600	17.94	up	up	correct
INSP.US	Inspire Medical Systems Inc	20241015	209.93	212.67	198.88	198.93	485448	198.93	down	down	correct
INST.US	Instructure Holdings Inc	20241015	23.56	23.58	23.5	23.52	303257	23.52	down	up	incorrect
INVH.US	Invitation Homes Inc	20241015	33.93	34.05	33.4	33.46	3665095	33.46	down	down	correct
IP.US	International Paper Company	20241015	48.08	48.25	47.59	47.74	6317461	47.74	down	down	correct
IPG.US	The Interpublic Group of Companies Inc	20241015	31.72	32	31.59	31.63	4011883	31.63	down	down	correct
IPI.US	Intrepid Potash Inc	20241015	23.63	23.99	23.35	23.58	45505	23.58	down	down	correct
IQI.US	Invesco Quality Municipal Income Trust	20241015	10.35	10.3999	10.33	10.34	149177	10.277	down	down	correct
IQV.US	IQVIA Holdings Inc	20241015	233.8	237.335	231.84	232.98	1087477	232.98	down	down	correct
IR.US	Ingersoll Rand Inc	20241015	102.5	102.7399	100.51	100.67	1932472	100.67	down	down	correct
IRM.US	Iron Mountain Incorporated	20241015	122.23	123.55	121.54	122	1144391	122	down	down	correct
IRT.US	Independence Realty Trust Inc	20241015	19.53	19.92	19.41	19.74	6972924	19.74	up	up	correct
ISD.US	PGIM High Yield Bond Fund Inc	20241015	13.82	13.83	13.65	13.68	129300	13.68	down	down	correct
IT.US	Gartner Inc	20241015	530	534.805	527.86	530.04	205974	530.04	up	up	correct
ITGR.US	Integer Holdings Corporation	20241015	132.32	133.52	131.19	131.49	142722	131.49	down	down	correct
ITT.US	ITT Inc	20241015	153.83	153.99	151.21	151.25	468600	151.25	down	up	incorrect
ITUB.US	Itaú Unibanco Holding S.A	20241015	6.2	6.26	6.17	6.22	18628010	6.22	up	up	correct
ITW.US	Illinois Tool Works Inc	20241015	262.72	264.77	261.29	261.35	729604	261.35	down	down	correct
IVR.US	PC	20241015	24.42	24.67	24.253	24.374	15568	24.374	down	down	correct
IVT.US	Inventrust Properties Corp	20241015	29.17	29.735	29.17	29.37	420915	29.37	up	up	correct
IVZ.US	Invesco Ltd	20241015	17.88	18.09	17.69	17.7	4632723	17.7	down	down	correct
IX.US	ORIX Corporation	20241015	111.11	111.37	109.2001	109.29	19897	109.29	down	down	correct
J.US	Jacobs Engineering Group Inc	20241015	139.5	139.71	138.185	138.34	834281	138.057	down	down	correct
JBGS.US	JBG SMITH Properties	20241015	17.69	18.31	17.55	18.07	562194	18.07	up	up	correct
JBK.US	Corporate Backed Trust Certificates Goldman Sachs Capital I Securities	20241015	26.59	26.99	26.59	26.99	400	26.99	up	up	correct
JBL.US	Jabil Inc	20241015	125.6	126.405	123.555	124.26	1268227	124.26	down	down	correct
JBT.US	John Bean Technologies Corporation	20241015	98.91	99.915	97.51	98.01	253947	98.01	down	up	incorrect
JCE.US	Nuveen Core Equity Alpha Fund	20241015	15.43	15.43	15.21	15.26	22300	15.26	down	down	correct
JCI.US	Johnson Controls International plc	20241015	77.52	77.75	76.48	76.6	3095400	76.6	down	down	correct
JEF.US	Jefferies Financial Group Inc	20241015	65.42	66.27	65.15	65.47	1646405	65.47	up	up	correct
JELD.US	JELD	20241015	15.5	15.83	15.45	15.45	312370	15.45	down	down	correct
JEQ.US	Aberdeen Japan Equity Fund Inc	20241015	6.29	6.29	6.07	6.08	32000	6.08	down	down	correct
JFR.US	Nuveen Floating Rate Income Fund	20241015	8.92	8.95	8.9	8.93	476354	8.93	up	up	correct
JGH.US	Nuveen Global High Income Fund	20241015	13.18	13.18	13.04	13.05	35057	13.05	down	up	incorrect
JHG.US	Janus Henderson Group plc	20241015	40.14	40.55	39.89	39.96	537261	39.96	down	down	correct
JHI.US	John Hancock Investors Trust	20241015	14.23	14.26	14.14	14.16	47600	14.16	down	down	correct
JHS.US	John Hancock Income Securities Trust	20241015	11.6	11.72	11.6	11.67	2600	11.67	up	down	incorrect
JHX.US	James Hardie Industries plc	20241015	36.44	37.7199	36.22	37.04	356799	37.04	up	up	correct
JILL.US	J.Jill Inc	20241015	24.32	25.02	24.15	24.56	146344	24.56	up	up	correct
JKS.US	JinkoSolar Holding Co. Ltd	20241015	22.5	22.64	21.38	21.38	1941289	21.38	down	down	correct
JLL.US	Jones Lang LaSalle Incorporated	20241015	268.19	272.58	266.86	269.06	178290	269.06	up	up	correct
JLS.US	Nuveen Mortgage and Income Fund	20241015	18.54	18.78	18.5101	18.57	26050	18.57	up	up	correct
JMIA.US	Jumia Technologies AG	20241015	5.27	5.27	4.94	5.06	2261568	5.06	down	down	correct
JMM.US	Nuveen Multi	20241015	6.13	6.15	6.12	6.15	1594	6.15	up	up	correct
JNJ.US	Johnson & Johnson	20241015	160	166.75	159	164.1	10547970	164.1	up	up	correct
JNPR.US	Juniper Networks Inc	20241015	38.89	39.15	38.81	38.98	6819026	38.98	up	up	correct
JOBY.US	WT	20241015	0.78	0.8099	0.72	0.74	102717	0.74	down	up	incorrect
JOE.US	The St. Joe Company	20241015	59.2	59.775	58.84	58.95	164529	58.95	down	down	correct
JOF.US	Japan Smaller Capitalization Fund Inc	20241015	7.94	8.04	7.88	7.9	185200	7.9	down	down	correct
JPC.US	Nuveen Preferred & Income Opportunities Fund	20241015	8.07	8.11	8.02	8.08	873008	8.08	up	up	correct
JPI.US	Nuveen Preferred and Income Term Fund	20241015	21.04	21.1	20.69	20.95	77487	20.95	down	up	incorrect
JPM.US	PL	20241015	22.87	23.09	22.87	22.95	87124	22.95	up	up	correct
JQC.US	Nuveen Credit Strategies Income Fund	20241015	5.79	5.8	5.76	5.77	461560	5.77	down	down	correct
JRI.US	Nuveen Real Asset Income and Growth Fund	20241015	13.14	13.1804	13.01	13.03	199828	13.03	down	down	correct
JRS.US	Nuveen Real Estate Income Fund	20241015	9.01	9.06	8.9701	8.99	92171	8.99	down	down	correct
JWN.US	Nordstrom Inc	20241015	22.81	24.19	22.78	24.08	3717394	24.08	up	down	incorrect
K.US	Kellogg Company	20241015	80.68	81.09	80.6	80.93	1305900	80.93	up	up	correct
KAI.US	Kadant Inc	20241015	330.35	337.05	328.88	329.53	52137	329.53	down	down	correct
KAR.US	KAR Auction Services Inc	20241015	15.83	16.1	15.76	15.85	575213	15.85	up	up	correct
KB.US	KB Financial Group Inc	20241015	69.77	70.025	68.15	68.15	197328	68.15	down	down	correct
KBH.US	KB Home	20241015	81.69	83.8485	81.69	82.44	934451	82.44	up	up	correct
KBR.US	KBR Inc	20241015	69.48	69.77	67.85	67.87	1041465	67.87	down	down	correct
KEN.US	Kenon Holdings Ltd	20241015	26.6	26.82	26.426	26.58	9115	26.58	down	down	correct
KEP.US	Korea Electric Power Corporation	20241015	7.61	7.6179	7.5	7.5	91383	7.5	down	down	correct
KEX.US	Kirby Corporation	20241015	122.93	123.48	121.25	121.3	536500	121.3	down	down	correct
KEY.US	PK	20241015	23.54	23.73	23.5	23.65	12896	23.65	up	up	correct
KEYS.US	Keysight Technologies Inc	20241015	159.41	162.4199	156.6825	158.06	2345751	158.06	down	up	incorrect
KF.US	The Korea Fund Inc	20241015	22.61	22.61	22.42	22.42	8647	22.42	down	up	incorrect
KFS.US	Kingsway Financial Services Inc	20241015	8.8	8.815	8.74	8.74	16318	8.74	down	down	correct
KFY.US	Korn Ferry	20241015	72.57	74.17	72.48	72.62	247072	72.62	up	up	correct
KGC.US	Kinross Gold Corporation	20241015	9.87	10.06	9.824	9.93	10676421	9.93	up	up	correct
KIM.US	PM	20241015	24.11	24.2175	24.1	24.1852	8507	24.1852	up	down	incorrect
KIND.US	Nextdoor Holdings Inc.	20241015	2.56	2.62	2.54	2.55	1161824	2.55	down	down	correct
KIO.US	KKR Income Opportunities Fund	20241015	14.65	14.66	14.51	14.54	137700	14.54	down	up	incorrect
KKRS.US	KKRS	20241015	20.54	20.78	20.488	20.78	11262	20.78	up	up	correct
KMB.US	Kimberly	20241015	144	146.53	143.93	145.23	1964070	145.23	up	up	correct
KMI.US	Kinder Morgan Inc	20241015	24.73	24.97	24.5116	24.76	19919480	24.76	up	up	correct
KMPR.US	Kemper Corporation	20241015	61.39	62.17	61.25	61.3	286435	61.3	down	up	incorrect
KMT.US	Kennametal Inc	20241015	25.49	26	25.29	25.34	797192	25.34	down	down	correct
KMX.US	CarMax Inc	20241015	73.19	75.655	73.19	73.67	1924164	73.67	up	up	correct
KN.US	Knowles Corporation	20241015	17.81	17.985	17.72	17.72	718270	17.72	down	down	correct
KNOP.US	KNOT Offshore Partners LP	20241015	6.56	6.6008	6.5	6.56	28614	6.5331
KNX.US	Knight	20241015	50.81	52.46	50.79	51.52	2354690	51.52	up	up	correct
KO.US	The Coca	20241015	70.46	71.21	70.16	70.34	10358700	70.34	down	down	correct
KODK.US	Eastman Kodak Company	20241015	4.73	4.73	4.625	4.63	371487	4.63	down	up	incorrect
KOF.US	Coca	20241015	86.38	87.445	85.91	86.85	196563	86.85	up	down	incorrect
KOP.US	Koppers Holdings Inc	20241015	36.57	37.71	36.55	36.91	93774	36.91	up	up	correct
KORE.US	KORE Group Holdings Inc	20241015	2.125	2.125	2.05	2.1	2500	2.1	down	down	correct
KOS.US	Kosmos Energy Ltd	20241015	4.09	4.13	3.96	3.98	11672330	3.98	down	down	correct
KR.US	The Kroger Co	20241015	55.27	56.85	55.19	56.14	2979886	56.14	up	up	correct
KRC.US	Kilroy Realty Corporation	20241015	39.57	41.225	39.57	40.12	1127579	40.12	up	up	correct
KREF.US	PA	20241015	21.09	21.09	20.97	21.01	22099	21.01	down	down	correct
KRG.US	Kite Realty Group Trust	20241015	25.65	26.23	25.61	25.98	2602643	25.98	up	up	correct
KRO.US	Kronos Worldwide Inc	20241015	12.13	12.18	12	12.02	129940	12.02	down	down	correct
KRP.US	Kimbell Royalty Partners LP	20241015	16.15	16.25	15.93	15.97	486596	15.97	down	down	correct
KSM.US	DWS Strategic Municipal Income Trust	20241015	10.19	10.21	10.15	10.15	2327	10.127	down	down	correct
KSS.US	Kohl's Corporation	20241015	19.21	20.37	19.21	19.96	6703169	19.96	up	up	correct
KT.US	KT Corporation	20241015	15.09	15.175	15.03	15.04	732615	15.04	down	down	correct
KTB.US	Kontoor Brands Inc	20241015	81.83	83.34	81.6	81.82	265365	81.82	down	down	correct
KTF.US	DWS Municipal Income Trust	20241015	10.11	10.1214	10.04	10.08	304997	10.0193	down	down	correct
KTH.US	Corts Trust For Peco Energy Capital Trust III	20241015	29.29	29.29	29.22	29.22	457	28.2682	down	up	incorrect
KTN.US	Credit	20241015	27.6	27.77	27.52	27.52	4700	27.52	down	down	correct
KUKE.US	Kuke Music Holding Limited	20241015	0.8551	0.92	0.8501	0.8502	57545	0.8502	down	up	incorrect
KW.US	Kennedy	20241015	10.71	11.008	10.71	10.75	492180	10.75	up	up	correct
KWR.US	Quaker Chemical Corporation	20241015	161.81	163.8489	161.6	162.53	78869	162.0541	up	up	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20241015	11.83	11.83	11.69	11.74	312800	11.74	down	down	correct
L.US	Loews Corporation	20241015	80.77	81.66	80.24	80.33	622271	80.33	down	down	correct
LAC.US	Lithium Americas Corp	20241015	2.8	2.82	2.66	2.67	4468723	2.67	down	down	correct
LAD.US	Lithia Motors Inc	20241015	306.31	311.04	303.41	303.66	180100	303.66	down	up	incorrect
LADR.US	Ladder Capital Corp	20241015	11.23	11.37	11.22	11.24	838573	11.24	up	up	correct
LAW.US	CS Disco Inc.	20241015	5.97	6.06	5.92	6.02	139316	6.02	up	up	correct
LAZ.US	Lazard Ltd	20241015	52.45	53.785	52.2075	53.1	602395	53.1	up	up	correct
LBRT.US	Liberty Oilfield Services Inc	20241015	19.81	20.18	19.53	19.8	1961593	19.8	down	down	correct
LC.US	LendingClub Corporation	20241015	12.79	13.63	12.73	13.27	2923137	13.27	up	down	incorrect
LCII.US	LCI Industries	20241015	117.75	122.275	117.75	120.08	163611	120.08	up	up	correct
LDI.US	loanDepot Inc	20241015	2.04	2.12	2.03	2.04	683990	2.04
LDOS.US	Leidos Holdings Inc	20241015	169.77	170.08	167.5	167.7	616456	167.7	down	up	incorrect
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20241015	21.77	21.805	21.57	21.67	72198	21.67	down	down	correct
LEA.US	Lear Corporation	20241015	106.06	107.135	104.53	104.6	599203	104.6	down	down	correct
LEG.US	Leggett & Platt Incorporated	20241015	12.97	13.5	12.97	13.13	1096723	13.13	up	up	correct
LEN.US	B	20241015	167.04	173.301	167.04	171.08	34777	171.08	up	up	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20241015	6.44	6.46	6.4	6.41	148040	6.41	down	down	correct
LEVI.US	Levi Strauss & Co	20241015	19.1	19.56	19.03	19.32	1761136	19.1778	up	up	correct
LFT.US	PA	20241015	22.335	22.335	22.335	22.335	386	22.335
LGF.US	B	20241015	6.78	6.83	6.635	6.7	951625	6.7	down	down	correct
LGI.US	Lazard Global Total Return and Income Fund Inc	20241015	17.44	17.6	17.33	17.38	44295	17.38	down	up	incorrect
LH.US	Laboratory Corporation of America Holdings	20241015	216.83	220.2	215.965	216.68	595493	216.68	down	down	correct
LHX.US	L3Harris Technologies Inc	20241015	249	249	244.25	245.3	573715	245.3	down	down	correct
LII.US	Lennox International Inc	20241015	600.57	602.68	592.78	595.1	281496	595.1	down	down	correct
LIN.US	Linde plc	20241015	477.58	483.35	477.2	480.71	1477106	480.71	up	up	correct
LITB.US	LightInTheBox Holding Co. Ltd	20241015	2.43	2.5	2.38	2.43	9761	2.43
LLY.US	Eli Lilly and Company	20241015	924.44	926.52	907.8	913.32	2284200	913.32	down	down	correct
LMND.US	Lemonade Inc	20241015	17.66	18.96	17.59	18.71	1878043	18.71	up	up	correct
LMT.US	Lockheed Martin Corporation	20241015	612.5	614.62	603.72	605	849839	605	down	down	correct
LNC.US	Lincoln National Corporation	20241015	33	33.96	32.79	33.62	1892074	33.62	up	up	correct
LND.US	BrasilAgro	20241015	4.54	4.54	4.41	4.44	62100	4.1645	down	down	correct
LNN.US	Lindsay Corporation	20241015	119.65	120.835	119.35	119.45	70349	119.45	down	up	incorrect
LOCL.US	Local Bounti Corporation	20241015	2.75	2.795	2.62	2.7533	5205	2.7533	up	up	correct
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20241015	8.44	8.44	8.27	8.33	279253	8.33	down	down	correct
LOW.US	Lowe's Companies Inc	20241015	281.92	287.01	281.37	281.83	2369100	280.6394	down	down	correct
LPG.US	Dorian LPG Ltd	20241015	34.25	34.25	33.5	33.55	638122	33.55	down	down	correct
LPL.US	LG Display Co. Ltd	20241015	3.87	3.91	3.76	3.76	250720	3.76	down	down	correct
LPX.US	Louisiana	20241015	103.44	104.98	102.69	103.44	1465090	103.44
LRN.US	Stride Inc	20241015	70.88	71.86	70.54	70.59	1408401	70.59	down	down	correct
LSPD.US	Lightspeed POS Inc	20241015	15.75	15.86	15.57	15.86	421866	15.86	up	up	correct
LTC.US	LTC Properties Inc	20241015	35.7	36.0699	35.61	35.84	191988	35.6501	up	down	incorrect
LTH.US	Life Time Group Holdings Inc.	20241015	27.09	27.115	25.25	26.03	2402515	26.03	down	down	correct
LU.US	Lufax Holding Ltd	20241015	3.27	3.3	3.17	3.18	3765938	3.18	down	down	correct
LUMN.US	Lumen Technologies Inc	20241015	6.12	6.42	6.12	6.18	12927890	6.18	up	down	incorrect
LUV.US	Southwest Airlines Co	20241015	31	31.15	30.44	30.49	5410000	30.49	down	down	correct
LVS.US	Las Vegas Sands Corp	20241015	51.67	51.835	50.82	50.95	5008836	50.95	down	down	correct
LW.US	Lamb Weston Holdings Inc	20241015	72.47	72.865	71.22	71.31	2199600	71.31	down	down	correct
LXFR.US	Luxfer Holdings PLC	20241015	13.03	13.14	12.835	12.93	123170	12.8023	down	down	correct
LXP.US	PC	20241015	52.5	53.03	51.84	51.84	8193	51.84	down	down	correct
LXU.US	LSB Industries Inc	20241015	9.25	9.45	9.18	9.25	342418	9.25
LYB.US	LyondellBasell Industries N.V	20241015	92.58	93.095	91.77	92.07	2170350	92.07	down	down	correct
LYG.US	Lloyds Banking Group plc	20241015	3.11	3.13	3.09	3.1	11719860	3.1	down	down	correct
LYV.US	Live Nation Entertainment Inc	20241015	116.36	116.57	114.79	115.35	1951187	115.35	down	down	correct
LZB.US	La	20241015	40.16	41.04	40.16	40.37	351641	40.37	up	up	correct
M.US	Macy's Inc	20241015	15.31	16.035	15.31	15.64	5436323	15.64	up	up	correct
MA.US	Mastercard Incorporated	20241015	505.62	509.88	504	507.23	2885900	507.23	up	down	incorrect
MAA.US	PI	20241015	58.94	58.94	58.94	58.94	139	58.94
MAC.US	The Macerich Company	20241015	18.2	18.71	18.18	18.36	1947164	18.36	up	down	incorrect
MAIN.US	Main Street Capital Corporation	20241015	51.43	51.6	50.95	51.02	335213	51.02	down	down	correct
MAN.US	ManpowerGroup Inc	20241015	72.48	73.52	71.98	72	383209	72	down	down	correct
MANU.US	Manchester United plc	20241015	16.25	16.625	16.2325	16.52	187333	16.52	up	up	correct
MAS.US	Masco Corporation	20241015	85.26	86.7	85.02	85.13	1264979	85.13	down	down	correct
MATX.US	Matson Inc	20241015	135.17	137.22	133.52	133.69	188300	133.69	down	down	correct
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20241015	8.77	8.77	8.71	8.71	37961	8.677	down	down	correct
MAX.US	MediaAlpha Inc	20241015	18.77	19.3	18.56	19.25	315120	19.25	up	up	correct
MBI.US	MBIA Inc	20241015	3.78	3.9	3.72	3.76	236980	3.76	down	down	correct
MC.US	Moelis & Company	20241015	69.51	72.15	69.455	70.95	708034	70.95	up	up	correct
MCB.US	Metropolitan Bank Holding Corp	20241015	57.77	60.3	57.67	58.99	211795	58.99	up	up	correct
MCD.US	McDonald's Corporation	20241015	312	315.36	311.01	313.34	3067100	313.34	up	up	correct
MCI.US	Barings Corporate Investors	20241015	19.25	19.92	19.2	19.43	40800	19.43	up	up	correct
MCK.US	McKesson Corporation	20241015	508.3	522.63	508.3	513.67	908430	513.67	up	up	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20241015	7.08	7.12	7.07	7.08	33400	7.08
MCO.US	Moody's Corporation	20241015	481	489.31	481	487.18	752900	487.18	up	up	correct
MCR.US	MFS Charter Income Trust	20241015	6.45	6.45	6.398	6.41	62239	6.41	down	down	correct
MCS.US	The Marcus Corporation	20241015	15.67	15.97	15.59	15.91	354154	15.91	up	down	incorrect
MCW.US	Mister Car Wash Inc.	20241015	6.31	6.44	6.3	6.44	751157	6.44	up	up	correct
MCY.US	Mercury General Corporation	20241015	65.91	67.1799	65.406	66.15	151250	66.15	up	up	correct
MD.US	MEDNAX Inc	20241015	12.26	12.53	12.21	12.29	777621	12.29	up	down	incorrect
MGRB.US	MGRB	20241015	20.61	20.89	20.47	20.81	18534	20.81	up	up	correct
MDT.US	Medtronic plc	20241015	90.05	90.5	89.44	89.84	4173757	89.84	down	down	correct
MDU.US	MDU Resources Group Inc	20241015	28.98	29.535	28.86	28.99	2773787	28.99	up	up	correct
MEC.US	Mayville Engineering Company Inc	20241015	21.2	21.625	20.96	20.97	64324	20.97	down	down	correct
MED.US	Medifast Inc	20241015	17.19	17.89	17.0692	17.8	144895	17.8	up	up	correct
MEG.US	Montrose Environmental Group Inc	20241015	23.46	28.08	22.97	26.89	1469367	26.89	up	up	correct
MEGI.US	MainStay CBRE Global Infrastructure Megatrends Fund	20241015	14.27	14.5	14.27	14.44	179800	14.3148	up	up	correct
MEI.US	Methode Electronics Inc	20241015	11.13	11.3399	10.98	10.99	341984	10.852	down	down	correct
MER.US	PK	20241015	25.87	26.15	25.86	26.14	71848	26.14	up	up	correct
MET.US	PF	20241015	22.95	23.14	22.8322	22.97	55562	22.97	up	down	incorrect
MFA.US	PC	20241015	24.08	24.22	24.08	24.2	6854	24.2	up	up	correct
MFC.US	Manulife Financial Corporation	20241015	30.28	30.475	30.2001	30.32	1245782	30.32	up	up	correct
MFG.US	Mizuho Financial Group Inc	20241015	4.21	4.23	4.12	4.13	1529176	4.13	down	down	correct
MFM.US	MFS Municipal Income Trust	20241015	5.66	5.7	5.64	5.66	77989	5.66
MG.US	Mistras Group Inc	20241015	11.47	11.84	11.43	11.55	141727	11.55	up	up	correct
MGA.US	Magna International Inc	20241015	41.12	41.61	40.82	41.03	1347070	41.03	down	down	correct
MGF.US	MFS Government Markets Income Trust	20241015	3.2507	3.2507	3.245	3.25	30680	3.25	down	down	correct
MGM.US	MGM Resorts International	20241015	40.14	40.37	39.34	39.39	2797017	39.39	down	down	correct
MGR.US	Affiliated Managers Group Inc	20241015	24.97	25.03	24.93	24.95	25000	24.95	down	down	correct
MGRD.US	MGRD	20241015	18.26	18.33	18.19	18.23	8025	18.23	down	up	incorrect
MGY.US	Magnolia Oil & Gas Corporation	20241015	25.89	26	25.44	25.56	1980917	25.56	down	down	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20241015	12.7	12.72	12.6	12.66	31150	12.66	down	up	incorrect
MHF.US	Western Asset Municipal High Income Fund Inc	20241015	7.23	7.24	7.19	7.2	64161	7.1657	down	up	incorrect
MHI.US	Pioneer Municipal High Income Fund Inc	20241015	9.55	9.55	9.44	9.44	70333	9.4052	down	down	correct
MHK.US	Mohawk Industries Inc	20241015	158.55	162.4	157.67	159.85	740828	159.85	up	up	correct
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20241015	16.68	17	16.65	16.95	12400	16.95	up	up	correct
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20241015	10.97	10.97	10.93	10.94	18773	10.94	down	up	incorrect
MHNC.US	Maiden Holdings North America Ltd	20241015	17.761	18.084	17.75	18	7747	18	up	up	correct
MIN.US	MFS Intermediate Income Trust	20241015	2.71	2.73	2.71	2.72	52458	2.72	up	up	correct
MIR.US	Mirion Technologies Inc	20241015	13.66	14.065	13.63	13.7	3404757	13.7	up	up	correct
MITT.US	PC	20241015	25.08	25.1493	25.05	25.05	14692	25.05	down	down	correct
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20241015	11.92	11.97	11.889	11.93	53242	11.93	up	down	incorrect
MKC.US	V	20241015	80.77	81.27	80.77	80.8	800	80.8	up	up	correct
MKL.US	Markel Corporation	20241015	1570.61	1587.405	1561.97	1566.12	33941	1566.12	down	down	correct
ML.US	MoneyLion Inc	20241015	42.7	45.9	42.6	44.6	218008	44.6	up	up	correct
MLI.US	Mueller Industries Inc	20241015	73.38	74.115	72.825	72.86	531395	72.86	down	down	correct
MLM.US	Martin Marietta Materials Inc	20241015	554.71	572.65	554.71	561.89	414255	561.89	up	down	incorrect
MLNK.US	MeridianLink Inc.	20241015	20.9	21.27	20.8	21.14	358733	21.14	up	up	correct
MLP.US	Maui Land & Pineapple Company Inc	20241015	23.74	23.83	22.88	23.58	8143	23.58	down	down	correct
MLR.US	Miller Industries Inc	20241015	62.9	64.225	62.765	62.78	83608	62.78	down	down	correct
MMC.US	Marsh & McLennan Companies Inc	20241015	228.72	230	225.78	226.06	1820619	226.06	down	down	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20241015	16.73	16.74	16.73	16.73	63552	16.73
MMI.US	Marcus & Millichap Inc	20241015	36.65	37.93	36.65	37.15	83485	37.15	up	up	correct
MMM.US	3M Company	20241015	136	136.95	135	135.73	2465800	135.73	down	down	correct
MMS.US	Maximus Inc	20241015	90.92	91.83	90.57	90.7	507521	90.7	down	down	correct
MMT.US	MFS Multimarket Income Trust	20241015	4.83	4.85	4.8	4.81	53332	4.81	down	down	correct
MMU.US	Western Asset Managed Municipals Fund Inc	20241015	10.9	10.9	10.75	10.79	174086	10.7344	down	down	correct
MNSO.US	MINISO Group Holding Limited	20241015	17.45	17.55	16.71	16.85	2633149	16.85	down	down	correct
MO.US	Altria Group Inc	20241015	50	50.34	49.73	49.9	5140800	49.9	down	down	correct
MOD.US	Modine Manufacturing Company	20241015	132.33	134.09	126.59	129.25	512277	129.25	down	down	correct
MOG.US	A	20241015	200.5	200.5	195.98	196.32	148712	196.32	down	down	correct
MOGU.US	MOGU Inc	20241015	2.14	2.18	1.9801	2.12	2227	2.12	down	down	correct
MOH.US	Molina Healthcare Inc	20241015	330	335.085	322.53	322.95	753987	322.95	down	down	correct
MOS.US	The Mosaic Company	20241015	25.92	26.09	25.5	25.53	3849446	25.53	down	down	correct
MOV.US	Movado Group Inc	20241015	18.58	19.13	18.58	18.78	486825	18.78	up	up	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20241015	12.38	12.4699	12.36	12.3605	19403	12.3605	down	down	correct
MPC.US	Marathon Petroleum Corporation	20241015	157.94	159.8	156.81	157.02	2557761	157.02	down	down	correct
MPLX.US	MPLX LP	20241015	44.02	44.26	43.7496	44.09	1207155	44.09	up	up	correct
MPV.US	Barings Participation Investors	20241015	16.94	17.3	16.72	17.28	14700	17.28	up	up	correct
MPW.US	Medical Properties Trust Inc	20241015	4.57	4.7575	4.474	4.69	16453820	4.69	up	up	correct
MPX.US	Marine Products Corporation	20241015	9.82	9.97	9.67	9.68	27358	9.68	down	down	correct
MQT.US	BlackRock MuniYield Quality Fund II Inc	20241015	10.62	10.65	10.56	10.6	45503	10.6	down	down	correct
MQY.US	BlackRock MuniYield Quality Fund Inc	20241015	13.01	13.04	12.935	12.99	137168	12.99	down	down	correct
MRC.US	MRC Global Inc	20241015	12.55	12.97	12.51	12.73	555105	12.73	up	up	correct
MRK.US	Merck & Co. Inc	20241015	109.96	111.58	109.89	111.53	9109498	111.53	up	up	correct
MRO.US	Marathon Oil Corporation	20241015	26.8	27.1211	26.63	26.65	4937919	26.65	down	down	correct
MS.US	PL	20241015	24.07	24.28	23.9201	24.22	29308	24.22	up	up	correct
MSA.US	MSA Safety Incorporated	20241015	173.62	176.59	173.62	175.03	292572	175.03	up	down	incorrect
MSB.US	Mesabi Trust	20241015	24.91	26.18	24.91	25.57	33674	25.165	up	up	correct
MSC.US	Studio City International Holdings Limited	20241015	6.79	6.99	6.79	6.96	1957	6.96	up	up	correct
MSCI.US	MSCI Inc	20241015	614	617.18	610.93	613.3	333588	613.3	down	down	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20241015	8	8.01	7.82	7.87	147200	7.87	down	down	correct
MSI.US	Motorola Solutions Inc	20241015	476.12	477.89	473.03	473.41	577089	473.41	down	down	correct
MSM.US	MSC Industrial Direct Co. Inc	20241015	82.56	83.92	82.33	82.4	509398	82.4	down	up	incorrect
MT.US	ArcelorMittal	20241015	23.99	24.095	23.75	23.78	1244133	23.78	down	up	incorrect
MTB.US	M&T Bank Corporation	20241015	187.08	190.23	185.28	185.88	1814334	185.88	down	down	correct
MTD.US	Mettler	20241015	1459.22	1486.76	1449.69	1453.4	93955	1453.4	down	down	correct
MTDR.US	Matador Resources Company	20241015	51.61	51.93	50.64	50.66	1900797	50.66	down	down	correct
MTG.US	MGIC Investment Corporation	20241015	25.89	26.27	25.81	25.91	952320	25.91	up	up	correct
MTH.US	Meritage Homes Corporation	20241015	199.55	201.27	197.54	197.82	254918	197.82	down	down	correct
MTN.US	Vail Resorts Inc	20241015	173.25	176.1	170.18	171.01	585504	171.01	down	down	correct
MTR.US	Mesa Royalty Trust	20241015	6.4	6.4	6	6.02	5432	6.02	down	down	correct
MTRN.US	Materion Corporation	20241015	105.05	106.865	104.755	105	89034	105	down	down	correct
MTW.US	The Manitowoc Company Inc	20241015	9.87	10.065	9.76	9.82	232603	9.82	down	down	correct
MTX.US	Minerals Technologies Inc	20241015	77.32	78.5382	77.13	77.17	127224	77.17	down	down	correct
MTZ.US	MasTec Inc	20241015	125.17	126.58	124.2	125.38	852523	125.38	up	up	correct
MUA.US	BlackRock MuniAssets Fund Inc	20241015	12.37	12.3763	12.25	12.3	76747	12.3	down	down	correct
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20241015	11.41	11.44	11.375	11.4	121511	11.4	down	down	correct
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20241015	10.58	10.63	10.58	10.59	50587	10.59	up	up	correct
MUFG.US	Mitsubishi UFJ Financial Group Inc	20241015	10.65	10.67	10.53	10.53	1247420	10.53	down	up	incorrect
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20241015	12.53	12.57	12.52	12.54	292234	12.54	up	up	correct
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20241015	12	12	11.95	11.95	51256	11.95	down	up	incorrect
MUR.US	Murphy Oil Corporation	20241015	34.31	34.41	33.2325	33.27	1668448	33.27	down	up	incorrect
MUSA.US	Murphy USA Inc	20241015	488.05	493.48	485.45	485.99	147833	485.99	down	down	correct
MUX.US	McEwen Mining Inc	20241015	10	10.14	9.772	10.11	360900	10.11	up	up	correct
MVF.US	BlackRock MuniVest Fund Inc	20241015	7.5	7.52	7.48	7.5	88474	7.5
MVO.US	MV Oil Trust	20241015	9.72	9.725	9.27	9.55	144076	9.55	down	down	correct
MVT.US	BlackRock MuniVest Fund II Inc	20241015	11.31	11.31	11.26	11.27	47823	11.27	down	down	correct
MWA.US	Mueller Water Products Inc	20241015	22.91	23.1	22.79	22.9	1475115	22.9	down	down	correct
MX.US	Magnachip Semiconductor Corporation	20241015	4.75	4.8	4.71	4.73	110128	4.73	down	down	correct
MXE.US	Mexico Equity & Income Fund Inc	20241015	9.29	9.29	9.01	9.09	12600	9.09	down	down	correct
MXF.US	The Mexico Fund Inc	20241015	15.05	15.1	14.82	14.87	140524	14.6482	down	up	incorrect
MXL.US	MaxLinear Inc	20241015	14.58	14.9	13.86	13.9	1057444	13.9	down	down	correct
MYD.US	BlackRock MuniYield Fund Inc	20241015	11.37	11.39	11.31	11.33	75977	11.33	down	down	correct
MYE.US	Myers Industries Inc	20241015	12.92	13.17	12.74	12.75	155538	12.75	down	down	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20241015	11.81	11.82	11.735	11.77	132728	11.77	down	up	incorrect
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20241015	10.6	10.605	10.54	10.57	168002	10.57	down	down	correct
MYTE.US	MYT Netherlands Parent B.V	20241015	7.7	7.95	7.15	7.31	276269	7.31	down	up	incorrect
NAC.US	Nuveen California Quality Municipal Income Fund	20241015	11.8	11.81	11.74	11.74	573605	11.74	down	down	correct
NAD.US	Nuveen Quality Municipal Income Fund	20241015	12.18	12.24	12.15	12.24	711162	12.24	up	up	correct
NAN.US	Nuveen New York Quality Municipal Income Fund	20241015	11.65	11.73	11.64	11.65	125207	11.65
NAPA.US	The Duckhorn Portfolio Inc	20241015	10.95	10.995	10.95	10.99	2208800	10.99	up	up	correct
NAT.US	Nordic American Tankers Limited	20241015	3.6	3.61	3.53	3.54	2312397	3.54	down	down	correct
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20241015	11.78	11.88	11.78	11.84	9140	11.84	up	down	incorrect
NBB.US	Nuveen Taxable Municipal Income Fund	20241015	16.25	16.3699	16.16	16.2	71133	16.2	down	down	correct
NBHC.US	National Bank Holdings Corporation	20241015	42.53	43.9	42.38	43.02	162215	43.02	up	up	correct
NBR.US	Nabors Industries Ltd	20241015	74.78	76.58	73.7	74.8	441868	74.8	up	up	correct
NBXG.US	Neuberger Berman Next Generation Connectivity Fund Inc	20241015	13.04	13.07	12.81	12.82	322100	12.82	down	down	correct
NC.US	NACCO Industries Inc	20241015	26.85	27.6549	26.82	27.38	24264	27.38	up	up	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20241015	9.14	9.16	9.12	9.14	48583	9.14
NCLH.US	Norwegian Cruise Line Holdings Ltd	20241015	23.89	24.765	23.89	24.3	14673060	24.3	up	down	incorrect
NCV.US	PA	20241015	22.65	23.04	22.65	23.031	1297	23.031	up	up	correct
NCZ.US	PA	20241015	21.89	21.91	21.77	21.86	10521	21.86	down	down	correct
NDMO.US	Nuveen Dynamic Municipal Opportunities Fund	20241015	11.18	11.22	11.12	11.14	105700	11.14	down	up	incorrect
NDP.US	Tortoise Energy Independence Fund Inc	20241015	40.1	40.1	39.3	39.39	6700	39.39	down	down	correct
NE.US	Noble Corporation	20241015	33.44	33.79	33.15	33.22	3173566	33.22	down	down	correct
NEA.US	Nuveen AMT	20241015	11.82	11.855	11.81	11.83	1015980	11.83	up	up	correct
NEM.US	Newmont Corporation	20241015	54.8	55.785	54.67	55.68	6538323	55.68	up	up	correct
NEP.US	NextEra Energy Partners LP	20241015	25.92	25.925	25.53	25.62	1913907	25.62	down	down	correct
NET.US	Cloudflare Inc	20241015	94	94.9	92.57	93.8	2497017	93.8	down	down	correct
NEU.US	NewMarket Corporation	20241015	529.18	531.7497	525.81	526.55	25293	526.55	down	down	correct
NEXA.US	Nexa Resources S.A	20241015	7.51	7.57	7.43	7.43	10174	7.43	down	down	correct
NFG.US	National Fuel Gas Company	20241015	60.25	61.28	60.16	60.86	437903	60.86	up	up	correct
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20241015	13.05	13.14	13.04	13.06	157500	13.06	up	up	correct
NGG.US	National Grid plc	20241015	67.53	67.77	67.1	67.16	452855	67.16	down	down	correct
NGL.US	PC	20241015	23.1	23.7099	23.0827	23.1	7704	23.1
NGS.US	Natural Gas Services Group Inc	20241015	19.84	20.41	19.53	20.04	56337	20.04	up	up	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20241015	26.14	27.39	26.14	26.83	88419	26.83	up	up	correct
NGVT.US	Ingevity Corporation	20241015	34.39	35.175	34.1	34.12	221533	34.12	down	down	correct
NHI.US	National Health Investors Inc	20241015	76.07	77.91	76.05	77.06	326267	77.06	up	up	correct
NIE.US	AllianzGI Equity & Convertible Income Fund	20241015	23.46	23.5	23.36	23.39	58632	23.39	down	up	incorrect
NIM.US	Nuveen Select Maturities Municipal Fund	20241015	9.27	9.31	9.24	9.2994	13444	9.2994	up	up	correct
NINE.US	Nine Energy Service Inc	20241015	1.1	1.13	1.06	1.07	651743	1.07	down	down	correct
NIO.US	NIO Inc	20241015	5.61	5.81	5.55	5.62	67585750	5.62	up	up	correct
NJR.US	New Jersey Resources Corporation	20241015	46.22	47.085	46.19	46.61	385641	46.61	up	up	correct
NKE.US	NIKE Inc	20241015	81.05	82.72	81.05	82.12	11804390	82.12	up	down	incorrect
NKX.US	Nuveen California AMT	20241015	13.62	13.66	13.5319	13.65	79460	13.65	up	up	correct
NL.US	NL Industries Inc	20241015	8	8.099	7.59	7.59	29822	7.59	down	down	correct
NLY.US	PI	20241015	25.5697	25.69	25.5697	25.598	25796	25.598	up	up	correct
NMAI.US	Nuveen Multi	20241015	12.94	12.999	12.85	12.85	82900	12.85	down	down	correct
NMCO.US	Nuveen Municipal Credit Opportunities Fund	20241015	11.59	11.59	11.53	11.58	298600	11.58	down	down	correct
NMG.US	Nouveau Monde Graphite Inc	20241015	1.6111	1.6111	1.56	1.585	27977	1.585	down	up	incorrect
NMI.US	Nuveen Municipal Income Fund Inc	20241015	9.97	9.99	9.95	9.97	16408	9.97
NMM.US	Navios Maritime Partners L.P	20241015	58.91	59	57.55	58.62	203076	58.62	down	down	correct
NMR.US	Nomura Holdings Inc	20241015	5.36	5.375	5.27	5.27	445997	5.27	down	down	correct
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20241015	12.84	12.87	12.8	12.845	4817	12.845	up	up	correct
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20241015	11.63	11.7791	11.61	11.7	30349	11.7	up	up	correct
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20241015	11.5	11.55	11.46	11.52	404486	11.52	up	up	correct
NNI.US	Nelnet Inc	20241015	113.24	114.23	112.51	112.77	41835	112.77	down	up	incorrect
NNN.US	National Retail Properties Inc	20241015	48.25	49.56	48.2	49.02	1425339	49.02	up	up	correct
NOV.US	NOV Inc	20241015	15.7	15.875	15.545	15.68	3815981	15.68	down	down	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20241015	8.52	8.53	8.505	8.51	19451	8.51	down	down	correct
NOA.US	North American Construction Group Ltd	20241015	18.59	18.59	17.42	17.47	124082	17.47	down	down	correct
NOAH.US	Noah Holdings Limited	20241015	13.62	13.62	12.3	12.55	565641	12.55	down	down	correct
NOC.US	Northrop Grumman Corporation	20241015	535.27	536.12	525.875	526.93	710690	526.93	down	up	incorrect
NOK.US	Nokia Corporation	20241015	4.43	4.45	4.38	4.41	24261627	4.3801	down	down	correct
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20241015	10.9	10.99	10.9	10.95	2451	10.95	up	down	incorrect
NOMD.US	Nomad Foods Limited	20241015	17.67	17.86	17.55	17.57	401840	17.57	down	down	correct
NOVA.US	Sunnova Energy International Inc	20241015	6.26	6.278	5.95	6.23	6878500	6.23	down	up	incorrect
NOW.US	ServiceNow Inc	20241015	945.28	947.25	926.665	927.96	1081586	927.96	down	down	correct
NPCT.US	Nuveen Core Plus Impact Fund	20241015	11.67	11.72	11.46	11.48	184600	11.48	down	down	correct
NPK.US	National Presto Industries Inc	20241015	71.36	73.65	71.36	73.33	54290	73.33	up	up	correct
NPO.US	EnPro Industries Inc	20241015	161	162.99	150.92	153.42	198693	153.42	down	up	incorrect
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20241015	12.99	13.03	12.96	12.96	22614	12.96	down	down	correct
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20241015	12.35	12.35	12.23	12.23	90450	12.23	down	down	correct
NR.US	Newpark Resources Inc	20241015	6.92	7.07	6.86	6.98	548407	6.98	up	up	correct
NREF.US	PA	20241015	23.755	23.86	23.73	23.73	3831	23.73	down	up	incorrect
NRG.US	NRG Energy Inc	20241015	89.84	90.24	89.01	89.14	1925218	89.14	down	down	correct
NRK.US	Nuveen New York AMT	20241015	11.08	11.095	11.06	11.07	121355	11.07	down	down	correct
NRP.US	Natural Resource Partners L.P	20241015	99.18	100.15	98.86	98.86	12313	98.86	down	up	incorrect
NRT.US	North European Oil Royalty Trust	20241015	5.2	5.21	5.1	5.1	32749	5.1	down	down	correct
NRUC.US	National Rural Utilities Cooperative Finance Corp	20241015	25.49	25.68	25.4	25.4	16936	25.4	down	down	correct
NSA.US	PA	20241015	23.88	24.03	23.72	23.945	33868	23.945	up	down	incorrect
NSC.US	Norfolk Southern Corporation	20241015	254.14	256.97	253.4	254.33	1077878	254.33	up	up	correct
NSP.US	Insperity Inc	20241015	88.81	90.42	87.755	88.69	206048	88.69	down	down	correct
NTB.US	The Bank of N.T. Butterfield & Son Limited	20241015	37.87	38.92	37.538	38.35	165933	38.35	up	down	incorrect
NTG.US	Tortoise Midstream Energy Fund Inc	20241015	50.2	50.33	49.8397	50.07	5917	50.07	down	down	correct
NTR.US	Nutrien Ltd	20241015	48.55	48.82	47.87	47.9	3358594	47.9	down	up	incorrect
NTST.US	NETSTREIT Corp	20241015	16.07	16.46	16.01	16.3	1057607	16.3	up	up	correct
NTZ.US	Natuzzi S.p.A	20241015	4.39	4.5	4.28	4.4999	2130	4.4999	up	down	incorrect
NUE.US	Nucor Corporation	20241015	151.5	154.87	151.31	151.64	1843043	151.64	up	up	correct
NUS.US	Nu Skin Enterprises Inc	20241015	6.09	6.295	6.02	6.28	756457	6.28	up	down	incorrect
NUV.US	Nuveen Municipal Value Fund Inc	20241015	9.1	9.14	9.09	9.14	357686	9.14	up	up	correct
NUW.US	Nuveen AMT	20241015	14.24	14.305	14.24	14.2891	64019	14.2891	up	up	correct
NVG.US	Nuveen AMT	20241015	13.29	13.3189	13.24	13.26	478586	13.26	down	down	correct
NVGS.US	Navigator Holdings Ltd	20241015	15.67	15.77	15.545	15.63	257231	15.63	down	down	correct
NVR.US	NVR Inc	20241015	9775	9898.9902	9768.29	9768.29	15400	9768.29	down	down	correct
NVRO.US	Nevro Corp	20241015	4.82	5.14	4.82	5.14	282958	5.14	up	up	correct
NVS.US	Novartis AG	20241015	116.03	116.92	115.8	116.22	773584	116.22	up	up	correct
NVST.US	Envista Holdings Corporation	20241015	17.91	18.12	17.64	17.7	2444164	17.7	down	down	correct
NVT.US	nVent Electric plc	20241015	74.92	75.245	73.19	73.36	1460110	73.1768	down	up	incorrect
NWG.US	NatWest Group plc	20241015	9.47	9.48	9.31	9.31	2593295	9.31	down	up	incorrect
NWN.US	Northwest Natural Holding Company	20241015	40.28	40.8646	39.815	40.55	201998	40.55	up	up	correct
NX.US	Quanex Building Products Corporation	20241015	29.09	29.42	29.035	29.07	289674	29.07	down	down	correct
NXC.US	Nuveen California Select Tax	20241015	14.05	14.05	13.9796	14.02	27190	14.02	down	down	correct
NXDT.US	P	20241015	15.4865	15.4908	15.41	15.41	1848	15.41	down	up	incorrect
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20241015	13	13.01	12.98	12.98	102472	12.98	down	down	correct
NXN.US	Nuveen New York Select Tax	20241015	12.05	12.08	12.03	12.0301	8403	12.0301	down	down	correct
NXRT.US	NexPoint Residential Trust Inc	20241015	43.37	44.0991	43.31	43.44	97863	43.44	up	up	correct
NXP.US	Nuveen Select Tax	20241015	14.97	15.005	14.9269	15	58834	15	up	up	correct
NXU.US	Novus Capital Corporation II	20241015	0.263	0.263	0.245	0.25	108200	0.25	down	down	correct
NYC.US	New York City REIT Inc	20241015	8.865	9.04	8.7	8.94	4033	8.94	up	up	correct
NYCB.US	PU	20241015	39	39.77	39	39.14	28392	39.14	up	down	incorrect
NYT.US	The New York Times Company	20241015	55.68	56.07	55.34	55.37	866076	55.37	down	down	correct
NZF.US	Nuveen Municipal Credit Income Fund	20241015	12.84	12.8799	12.82	12.85	630461	12.85	up	up	correct
O.US	Realty Income Corporation	20241015	62.49	63.74	62.36	63.36	3863200	63.36	up	up	correct
OAK.US	PB	20241015	23.4	23.645	23.11	23.5141	9004	23.5141	up	up	correct
OC.US	Owens Corning	20241015	187.41	189.69	186.78	187	772814	186.4013	down	down	correct
OCFT.US	OneConnect Financial Technology Co. Ltd	20241015	2.36	2.555	2.2	2.24	128610	2.24	down	down	correct
ODC.US	Oil	20241015	69.25	69.61	68.21	68.33	19418	68.33	down	down	correct
OEC.US	Orion Engineered Carbons S.A	20241015	16.91	17.49	16.91	17.08	306820	17.08	up	up	correct
OFG.US	OFG Bancorp	20241015	44.55	46.01	44.38	44.86	306992	44.86	up	up	correct
OGE.US	OGE Energy Corp	20241015	40.25	40.94	40.24	40.62	924511	40.62	up	up	correct
OGN.US	Organon & Co	20241015	18.06	18.35	17.9	18.04	2358957	18.04	down	up	incorrect
OGS.US	ONE Gas Inc	20241015	72.69	73.63	72.59	72.85	280983	72.85	up	up	correct
OHI.US	Omega Healthcare Investors Inc	20241015	40.21	40.96	40.1	40.63	1285720	40.63	up	up	correct
OI.US	O	20241015	13.05	13.3	12.76	12.77	1591224	12.77	down	up	incorrect
OIA.US	Invesco Municipal Income Opportunities Trust	20241015	6.89	6.98	6.89	6.96	41835	6.931	up	up	correct
OII.US	Oceaneering International Inc	20241015	24.75	25.14	24.53	24.75	623598	24.75
OIS.US	Oil States International Inc	20241015	4.65	4.68	4.58	4.6	588921	4.6	down	down	correct
OKE.US	ONEOK Inc	20241015	95.87	96.25	94.53	94.98	3075755	94.98	down	down	correct
OLN.US	Olin Corporation	20241015	47.16	47.58	46.4	46.44	1031960	46.44	down	down	correct
OLO.US	Olo Inc	20241015	4.81	4.97	4.75	4.9	521288	4.9	up	up	correct
OLP.US	One Liberty Properties Inc	20241015	26.87	27.9	26.725	27.52	51893	27.52	up	up	correct
OMC.US	Omnicom Group Inc	20241015	104	105.36	103.89	104.02	1735149	104.02	up	up	correct
OMF.US	OneMain Holdings Inc	20241015	46.5	47.77	46.2322	46.68	1001131	46.68	up	up	correct
OMI.US	Owens & Minor Inc	20241015	13.71	14.2	13.66	13.99	535606	13.99	up	down	incorrect
ONON.US	On Holding AG	20241015	49.25	49.8558	48.97	49.39	3342560	49.39	up	down	incorrect
ONTF.US	ON24 Inc	20241015	6.14	6.3	6.14	6.22	95125	6.22	up	up	correct
ONTO.US	Onto Innovation Inc	20241015	223.52	225	200.64	204.28	1571065	204.28	down	down	correct
OOMA.US	Ooma Inc	20241015	11.57	11.8855	11.57	11.76	90138	11.76	up	down	incorrect
OPY.US	Oppenheimer Holdings Inc	20241015	48.5	48.725	47.89	47.99	21700	47.99	down	up	incorrect
OR.US	Osisko Gold Royalties Ltd	20241015	19.34	19.74	19.3	19.69	436842	19.69	up	up	correct
ORA.US	Ormat Technologies Inc	20241015	77.44	77.61	76.44	77.02	460392	77.02	down	down	correct
ORAN.US	Orange S.A	20241015	10.96	11.045	10.91	10.96	704776	10.96
ORC.US	Orchid Island Capital Inc	20241015	7.85	8	7.85	7.92	2063743	7.92	up	up	correct
ORCL.US	Oracle Corporation	20241015	176.94	178.2199	173.75	174.09	5848630	174.09	down	down	correct
ORI.US	Old Republic International Corporation	20241015	35.81	36.385	35.66	35.92	795581	35.92	up	up	correct
ORN.US	Orion Group Holdings Inc	20241015	5.63	5.63	5.425	5.49	358053	5.49	down	down	correct
OSCR.US	Oscar Health Inc	20241015	17.31	17.84	16.97	17.37	2609918	17.37	up	up	correct
OSK.US	Oshkosh Corporation	20241015	103.8	105.91	103.5001	104.17	545231	104.17	up	up	correct
OUT.US	Outfront Media Inc. (REIT)	20241015	18.52	19.25	18.52	19.05	3052822	19.05	up	down	incorrect
OVV.US	Ovintiv Inc	20241015	41.19	41.66	40.93	41.06	2631949	41.06	down	down	correct
OXM.US	Oxford Industries Inc	20241015	76.12	78.45	76.12	76.22	254970	75.5789	up	up	correct
OXY.US	Occidental Petroleum Corporation	20241015	52.69	52.69	51.53	51.56	14928790	51.56	down	down	correct
OZ.US	Belpointe PREP LLC Unit	20241015	64.35	64.36	64.05	64.169	2200	64.169	down	down	correct
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20241015	173.29	178.335	173.29	175.85	126691	175.85	up	up	correct
PACK.US	Ranpak Holdings Corp	20241015	6.33	6.46	6.265	6.28	233665	6.28	down	down	correct
PAG.US	Penske Automotive Group Inc	20241015	154.44	158.79	154.35	154.79	167109	154.79	up	up	correct
PAGS.US	PagSeguro Digital Ltd	20241015	8.26	8.39	8.17	8.23	4373213	8.23	down	down	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20241015	13.07	13.18	12.71	12.72	15224	12.6676	down	down	correct
PAM.US	Pampa Energía S.A	20241015	64.5	66.24	63.5475	65.6	266651	65.6	up	up	correct
PAR.US	PAR Technology Corporation	20241015	56.67	57.12	55.36	57.08	317869	57.08	up	up	correct
PARR.US	Par Pacific Holdings Inc	20241015	17.11	17.23	16.71	17.1	1528317	17.1	down	down	correct
PATH.US	UiPath Inc	20241015	12.69	13.05	12.69	12.87	7048504	12.87	up	down	incorrect
PAY.US	Paymentus Holdings Inc	20241015	22.98	23.615	22.4	23.53	185521	23.53	up	up	correct
PAYC.US	Paycom Software Inc	20241015	164.92	169.3609	164.43	164.93	511847	164.93	up	down	incorrect
PB.US	Prosperity Bancshares Inc	20241015	72.4	74.28	72.385	72.93	725213	72.93	up	up	correct
PBA.US	Pembina Pipeline Corporation	20241015	41.99	42.51	41.92	42.37	785165	42.37	up	up	correct
PCM.US	PCM Fund Inc	20241015	8.1	8.1	8.03	8.07	54500	8.07	down	down	correct
PBF.US	PBF Energy Inc	20241015	31.88	32.06	31.2	31.48	3787118	31.48	down	down	correct
PBH.US	Prestige Consumer Healthcare Inc	20241015	69.75	71.53	69.75	71.25	300398	71.25	up	up	correct
PBI.US	PB	20241015	21.73	22.23	21.69	22	34753	22	up	up	correct
PBR.US	A	20241015	13.21	13.25	13.105	13.12	5875657	13.12	down	down	correct
PBT.US	Permian Basin Royalty Trust	20241015	12.1	12.3723	11.72	11.82	120038	11.82	down	down	correct
PCF.US	High Income Securities Fund	20241015	6.81	6.83	6.79	6.8	74273	6.7382	down	up	incorrect
PCG.US	PG&E Corporation	20241015	20.39	20.549	20.21	20.41	12975840	20.41	up	up	correct
PCK.US	PIMCO California Municipal Income Fund II	20241015	6.14	6.15	6.08	6.09	102882	6.09	down	down	correct
PCN.US	PIMCO Corporate & Income Strategy Fund	20241015	13.92	13.94	13.69	13.7	336400	13.7	down	down	correct
PCOR.US	Procore Technologies Inc	20241015	62.71	63.24	62.24	62.84	1586100	62.84	up	down	incorrect
PCQ.US	PIMCO California Municipal Income Fund	20241015	9.98	9.99	9.89	9.9	42900	9.9	down	down	correct
PD.US	PagerDuty Inc	20241015	18.51	18.79	18.42	18.68	452826	18.68	up	up	correct
PDI.US	PIMCO Dynamic Income Fund	20241015	20	20.02	19.23	19.38	8532800	19.38	down	down	correct
PDM.US	Piedmont Office Realty Trust Inc	20241015	10.3	10.845	10.26	10.6	862439	10.6	up	down	incorrect
PDO.US	Pimco Dynamic Income Opportunities Fund	20241015	13.9	13.92	13.581	13.67	1141900	13.67	down	up	incorrect
PDS.US	Precision Drilling Corporation	20241015	60.8	61.505	59.81	59.98	69181	59.98	down	up	incorrect
PDT.US	John Hancock Premium Dividend Fund	20241015	13.19	13.2	13.06	13.09	161500	13.09	down	down	correct
PEB.US	PG	20241015	22.55	22.7999	22.34	22.77	15607	22.77	up	up	correct
PEG.US	Public Service Enterprise Group Incorporated	20241015	89.88	90.03	87.98	88.17	3724229	88.17	down	down	correct
PEN.US	Penumbra Inc	20241015	211.39	212.48	204.87	206.62	361428	206.62	down	down	correct
PEO.US	Adams Natural Resources Fund Inc	20241015	23.99	24.1999	23.69	23.85	48771	23.85	down	down	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20241015	12.02	12.02	11.93	11.9306	14952	11.8708	down	down	correct
PFE.US	Pfizer Inc	20241015	29.09	29.74	29.07	29.44	29009881	29.44	up	up	correct
PFGC.US	Performance Food Group Company	20241015	81.79	83.28	81.7	82.71	889567	82.71	up	up	correct
PFH.US	CABCO Trust for JC Penney Debentures	20241015	20.94	21.27	20.86	21.06	32374	21.06	up	up	correct
PFL.US	PIMCO Income Strategy Fund	20241015	8.65	8.65	8.5	8.52	195300	8.52	down	down	correct
PFN.US	PIMCO Income Strategy Fund II	20241015	7.64	7.64	7.5	7.55	347200	7.55	down	up	incorrect
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20241015	9.41	9.44	9.3601	9.38	45098	9.3311	down	down	correct
PFS.US	Provident Financial Services Inc	20241015	19.1	19.965	18.96	19.43	679573	19.43	up	up	correct
PFSI.US	PennyMac Financial Services Inc	20241015	108.43	110.17	108.03	108.95	169676	108.95	up	up	correct
PG.US	The Procter & Gamble Company	20241015	172.89	174.91	172.82	173.57	7172200	172.556	up	down	incorrect
PGP.US	PIMCO Global StocksPLUS & Income Fund	20241015	8.21	8.21	8.15	8.19	32384	8.19	down	down	correct
PGR.US	The Progressive Corporation	20241015	254	255.41	249.74	251.6	3897815	251.6	down	down	correct
PGRE.US	Paramount Group Inc	20241015	5.04	5.3	4.96	5.22	1378159	5.22	up	up	correct
PGZ.US	Principal Real Estate Income Fund	20241015	10.92	11.06	10.91	11	61179	10.8955	up	up	correct
PH.US	Parker	20241015	643.63	646.6	637.66	638.02	632342	638.02	down	down	correct
PHD.US	Pioneer Floating Rate Fund Inc	20241015	9.93	9.93	9.88	9.91	52985	9.8178	down	down	correct
PHG.US	Koninklijke Philips N.V	20241015	32.46	32.62	32.075	32.13	1024181	32.13	down	down	correct
PHI.US	PLDT Inc	20241015	26.04	26.295	26.02	26.14	27524	26.14	up	down	incorrect
PHK.US	PIMCO High Income Fund	20241015	5.06	5.07	5.03	5.04	974900	5.04	down	down	correct
PHM.US	PulteGroup Inc	20241015	143.48	146.37	143.48	144.62	1397400	144.62	up	up	correct
PHR.US	Phreesia Inc	20241015	20.91	21.34	20.71	21.03	252759	21.03	up	up	correct
PHT.US	Pioneer High Income Fund Inc	20241015	8	8	7.93	7.93	60699	7.875	down	up	incorrect
PHX.US	PHX Minerals Inc	20241015	3.66	3.73	3.61	3.67	230410	3.67	up	up	correct
PII.US	Polaris Inc	20241015	81.36	83.85	81.15	81.4	509806	81.4	up	up	correct
PIM.US	Putnam Master Intermediate Income Trust	20241015	3.34	3.345	3.33	3.34	139511	3.3178
PINE.US	Alpine Income Property Trust Inc	20241015	17.12	17.385	17.12	17.25	109863	17.25	up	up	correct
PINS.US	Pinterest Inc	20241015	33.94	33.95	33.29	33.67	5743285	33.67	down	down	correct
PIPR.US	Piper Sandler Companies	20241015	293.78	303.1	293.78	299.09	117450	299.09	up	up	correct
PJT.US	PJT Partners Inc	20241015	142.91	146.925	142.91	145.1	238930	145.1	up	up	correct
PK.US	Park Hotels & Resorts Inc	20241015	14.44	14.72	14.33	14.35	1797723	14.35	down	down	correct
PKE.US	Park Aerospace Corp	20241015	13.28	13.36	13.2	13.28	42829	13.28
PKG.US	Packaging Corporation of America	20241015	221.35	222.76	220.165	220.8	563433	220.8	down	up	incorrect
PKX.US	POSCO	20241015	64.51	64.72	63.265	63.33	336395	63.33	down	up	incorrect
PLD.US	Prologis Inc	20241015	120.74	123.05	120.74	121.39	5453625	121.39	up	down	incorrect
PLNT.US	Planet Fitness Inc	20241015	82.6	83.59	81.99	82.77	623630	82.77	up	up	correct
PLOW.US	Douglas Dynamics Inc	20241015	26.38	27.19	26.38	26.85	151455	26.85	up	up	correct
PLTR.US	Palantir Technologies Inc	20241015	43.475	43.68	41.515	42.43	48297000	42.43	down	down	correct
PLYM.US	Plymouth Industrial REIT Inc	20241015	21.5	21.79	21.47	21.64	285338	21.64	up	down	incorrect
PM.US	Philip Morris International Inc	20241015	120.28	121.32	120.03	120.42	5496927	120.42	up	up	correct
PMF.US	PIMCO Municipal Income Fund	20241015	9.96	10.07	9.91	9.99	57200	9.99	up	up	correct
PML.US	PIMCO Municipal Income Fund II	20241015	9.16	9.17	9.08	9.09	196000	9.09	down	down	correct
PMM.US	Putnam Managed Municipal Income Trust	20241015	6.47	6.48	6.45	6.46	45648	6.4355	down	down	correct
PMO.US	Putnam Municipal Opportunities Trust	20241015	10.73	10.76	10.7	10.74	89562	10.7042	up	up	correct
PMT.US	PB	20241015	24.99	24.99	24.84	24.9802	13731	24.9802	down	down	correct
PMX.US	PIMCO Municipal Income Fund III	20241015	8.25	8.25	8.15	8.18	102313	8.18	down	down	correct
PNC.US	The PNC Financial Services Group Inc	20241015	190.5	196.64	189.6841	192.34	2972480	190.74	up	up	correct
PNF.US	PIMCO New York Municipal Income Fund	20241015	8.2	8.25	8.2	8.25	4700	8.25	up	down	incorrect
PNI.US	PIMCO New York Municipal Income Fund II	20241015	7.65	7.66	7.6	7.6	74900	7.6	down	down	correct
PNR.US	Pentair plc	20241015	99.18	99.565	98.18	98.49	1424154	98.2619	down	down	correct
PNW.US	Pinnacle West Capital Corporation	20241015	87.12	87.83	86.85	87.05	1247713	87.05	down	down	correct
POR.US	Portland General Electric Company	20241015	47.68	48.6	47.68	48.26	1492209	48.26	up	up	correct
POST.US	Post Holdings Inc	20241015	115.28	116.87	115.28	115.67	408458	115.67	up	up	correct
PPG.US	PPG Industries Inc	20241015	129.52	131.66	128.87	129.87	1750480	129.87	up	up	correct
PPL.US	PPL Corporation	20241015	32.32	32.7	32.28	32.34	3210113	32.34	up	up	correct
PPT.US	Putnam Premier Income Trust	20241015	3.67	3.6803	3.67	3.67	72863	3.6439
PRA.US	ProAssurance Corporation	20241015	15.11	15.42	15.09	15.16	242929	15.16	up	up	correct
PRG.US	PROG Holdings Inc	20241015	48.27	49.55	48.19	48.79	252600	48.79	up	down	incorrect
PRGO.US	Perrigo Company plc	20241015	24.1	24.595	24.05	24.3	1154622	24.3	up	up	correct
PRI.US	Primerica Inc	20241015	277.04	282.385	277.04	278.67	216767	278.67	up	down	incorrect
PRIF.US	PI	20241015	24.1	24.5	24.1	24.48	2400	24.48	up	up	correct
PRLB.US	Proto Labs Inc	20241015	28.5	28.77	28.32	28.33	166359	28.33	down	up	incorrect
PRMW.US	Primo Water Corporation	20241015	26.6	26.86	26.32	26.6	1137162	26.6
PRO.US	PROS Holdings Inc	20241015	18.5	18.84	18.32	18.66	317630	18.66	up	up	correct
PRS.US	Prudential Financial Inc	20241015	25.26	25.4	25.22	25.38	18900	25.38	up	up	correct
PRT.US	PermRock Royalty Trust	20241015	4	4	3.91	3.96	72195	3.96	down	down	correct
PRU.US	Prudential Financial Inc	20241015	125.66	127.385	125.115	125.83	1646940	125.83	up	up	correct
PSA.US	PN	20241015	18.95	19.02	18.92	18.92	7854	18.92	down	down	correct
PSEC.US	PA	20241015	21.13	21.15	20.93	20.93	10563	20.5956	down	down	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20241015	20.9	21.01	20.84	20.87	56920	20.87	down	down	correct
PSFE.US	WT	20241015	0.0212	0.0298	0.0212	0.0295	82690	0.0295	up	up	correct
PSN.US	Parsons Corporation	20241015	108.02	109.2598	107.72	108.6	885668	108.6	up	up	correct
PSO.US	Pearson plc	20241015	13.53	13.555	13.4	13.41	337790	13.41	down	down	correct
PSTG.US	Pure Storage Inc	20241015	53.97	54.61	52.425	52.59	2103823	52.59	down	down	correct
PSTL.US	Postal Realty Trust Inc	20241015	14.14	14.5	14.1	14.45	87375	14.45	up	up	correct
PSX.US	Phillips 66	20241015	133.53	134.61	131.28	131.4	2338288	131.4	down	down	correct
PTA.US	Cohen & Steers Tax	20241015	20.87	20.99	20.84	20.93	115400	20.93	up	down	incorrect
PTY.US	PIMCO Corporate & Income Opportunity Fund	20241015	14.43	14.48	14.3	14.39	992000	14.39	down	down	correct
PUMP.US	ProPetro Holding Corp	20241015	8.02	8.205	7.845	8.03	1238689	8.03	up	up	correct
PVH.US	PVH Corp	20241015	97	99.295	96.7	97.43	681931	97.43	up	up	correct
PVL.US	Permianville Royalty Trust	20241015	1.59	1.6	1.5501	1.57	68666	1.57	down	down	correct
PWR.US	Quanta Services Inc	20241015	311.06	312.34	304.0749	305.54	618512	305.54	down	down	correct
PYN.US	PIMCO New York Municipal Income Fund III	20241015	6.12	6.19	6.09	6.12	13300	6.12
PYT.US	PPLUS Trust Series GSC	20241015	23.03	23.03	23.03	23.03	0	23.03
PZC.US	PIMCO California Municipal Income Fund III	20241015	7.44	7.44	7.36	7.38	68400	7.38	down	up	incorrect
QD.US	Qudian Inc	20241015	2.06	2.15	2.04	2.06	547000	2.06
QGEN.US	QIAGEN N.V	20241015	44.09	44.61	43.775	43.88	646994	43.88	down	down	correct
QSR.US	Restaurant Brands International Inc	20241015	71.2	71.59	70.44	71.21	1177719	71.21	up	down	incorrect
QTWO.US	Q2 Holdings Inc	20241015	81.99	82.73	80.9834	81.26	348903	81.26	down	down	correct
QVCC.US	QVCC	20241015	13.75	13.96	13.7	13.89	19843	13.89	up	up	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20241015	13.89	13.92	13.77	13.92	9000	13.92	up	up	correct
R.US	Ryder System Inc	20241015	153.6	154.765	150.74	150.77	266814	150.77	down	down	correct
RA.US	Brookfield Real Assets Income Fund Inc	20241015	13.47	13.478	13.445	13.46	185993	13.46	down	down	correct
RACE.US	Ferrari N.V	20241015	479.39	479.5	469.58	470.77	269951	470.77	down	down	correct
RAMP.US	LiveRamp Holdings Inc	20241015	24.73	25.09	24.47	24.91	572933	24.91	up	up	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20241015	81	81.43	80.26	80.8	1592245	80.8	down	down	correct
RBC.US	Regal Beloit Corporation	20241015	280.01	286.83	279.99	284.7	146826	284.7	up	up	correct
RBLX.US	Roblox Corporation	20241015	40.95	41.3875	40.39	40.76	6115309	40.76	down	down	correct
RBOT.US	WT	20241015	0.0481	0.0485	0.041	0.0411	33431	0.0411	down	down	correct
RC.US	PE	20241015	19.28	19.405	19.26	19.38	8461	19.38	up	up	correct
RCB.US	Ready Capital Corporation	20241015	24.35	24.35	24.2	24.33	3040	24.33	down	down	correct
RCFA.US	UN	20241015	11.38	11.38	11.38	11.38	0	11.38
RCI.US	Rogers Communications Inc	20241015	38.13	38.44	37.99	38.24	685031	38.24	up	up	correct
RCL.US	Royal Caribbean Group	20241015	199.69	204.37	198.5	202.42	2851209	202.42	up	up	correct
RCS.US	PIMCO Strategic Income Fund Inc	20241015	7.74	7.75	7.51	7.57	393500	7.57	down	down	correct
RCUS.US	Arcus Biosciences Inc	20241015	17.96	18.29	17.75	17.78	477808	17.78	down	down	correct
RDN.US	Radian Group Inc	20241015	34.93	35.4	34.85	34.9	575500	34.9	down	down	correct
RDW.US	Redwire Corp	20241015	7.85	7.99	7.48	7.76	296692	7.76	down	down	correct
RDY.US	Dr. Reddy's Laboratories Limited	20241015	78.83	79.63	78.57	79.08	327561	79.08	up	down	incorrect
RELX.US	RELX PLC	20241015	48.49	48.57	48.145	48.22	893152	48.22	down	down	correct
RERE.US	AiHuiShou International Co. Ltd.	20241015	2.68	2.68	2.54	2.55	1105902	2.55	down	down	correct
RES.US	RPC Inc	20241015	6.75	6.91	6.69	6.75	1101200	6.75
REVG.US	REV Group Inc	20241015	27.88	28.46	27.74	28.12	316420	28.12	up	up	correct
REX.US	REX American Resources Corporation	20241015	45.24	45.3512	44.34	44.71	189426	44.71	down	down	correct
REXR.US	PC	20241015	23.812	23.8399	23.804	23.804	1009	23.804	down	down	correct
REZI.US	Resideo Technologies Inc	20241015	20.83	21.21	20.73	20.74	767309	20.74	down	down	correct
RF.US	PE	20241015	19.5	19.82	19.5	19.66	28603	19.66	up	down	incorrect
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20241015	12.94	13.03	12.88	12.96	30050	12.96	up	down	incorrect
RFL.US	Rafael Holdings Inc	20241015	2.3	2.36	2.12	2.16	62250	2.16	down	down	correct
RFM.US	RiverNorth Flexible Municipal Income Fund Inc	20241015	16.22	16.26	16.18	16.19	21300	16.19	down	down	correct
RFMZ.US	RiverNorth Flexible Municipal Income Fund II Inc	20241015	14.44	14.55	14.44	14.47	54600	14.47	up	up	correct
RGA.US	Reinsurance Group of America Incorporated	20241015	218.17	220.21	216.64	216.77	290800	216.77	down	down	correct
RGR.US	Sturm Ruger & Company Inc	20241015	41.14	41.74	41.14	41.3	93197	41.3	up	up	correct
RGS.US	Regis Corporation	20241015	27.26	28	26.52	26.69	17756	26.69	down	down	correct
RGT.US	Royce Global Value Trust Inc	20241015	11.66	11.66	11.47	11.56	2100	11.56	down	down	correct
RHI.US	Robert Half International Inc	20241015	67.73	68.93	67.495	67.65	667669	67.65	down	up	incorrect
RHP.US	Ryman Hospitality Properties Inc	20241015	111.89	113.73	111.37	111.4	453287	111.4	down	down	correct
RIG.US	Transocean Ltd	20241015	4.06	4.07	3.98	4	21208100	4	down	down	correct
RIO.US	Rio Tinto Group	20241015	66.52	66.82	66.29	66.47	4468454	66.47	down	down	correct
RIV.US	RiverNorth Opportunities Fund Inc	20241015	12.84	12.84	12.7101	12.72	85483	12.72	down	down	correct
RJF.US	Raymond James Financial Inc	20241015	131.05	135.37	131	133.14	1477342	133.14	up	up	correct
RKT.US	Rocket Companies Inc	20241015	17.87	18.595	17.8402	18.48	2904899	18.48	up	up	correct
RL.US	Ralph Lauren Corporation	20241015	205.57	206.41	200	201.25	848776	201.25	down	down	correct
RLI.US	RLI Corp	20241015	160	162.72	159.77	160.24	156319	160.24	up	up	correct
RLJ.US	PA	20241015	26	26.14	25.83	26.08	38477	26.08	up	up	correct
RLX.US	RLX Technology Inc	20241015	1.67	1.69	1.615	1.63	9653606	1.63	down	up	incorrect
RM.US	Regional Management Corp	20241015	31.71	32	30.379	30.58	15725	30.58	down	down	correct
RMD.US	ResMed Inc	20241015	242.37	243.99	238.73	239.18	1024667	239.18	down	up	incorrect
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20241015	16.35	16.38	16.29	16.317	11832	16.317	down	down	correct
RMM.US	Rivernorth Managed Duration Municipal Income Fund Inc	20241015	16	16	15.82	15.87	34500	15.87	down	down	correct
RMPL.US	P	20241015	25.2494	25.2494	25.24	25.2401	7800	25.2401	down	down	correct
RMT.US	Royce Micro	20241015	9.67	9.72	9.57	9.65	113600	9.65	down	down	correct
RNG.US	RingCentral Inc	20241015	32.67	32.97	32.4	32.83	765294	32.83	up	up	correct
RNGR.US	Ranger Energy Services Inc	20241015	12.22	12.45	12.04	12.24	64505	12.24	up	up	correct
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20241015	23.35	23.6	23.35	23.55	74265	23.55	up	up	correct
RNR.US	PG	20241015	18.51	18.6497	18.44	18.56	19861	18.56	up	up	correct
ROG.US	Rogers Corporation	20241015	104.44	106.64	103.4	103.75	165924	103.75	down	down	correct
ROK.US	Rockwell Automation Inc	20241015	275.18	277.05	271.42	272.22	494938	272.22	down	down	correct
ROL.US	Rollins Inc	20241015	50.52	50.7	49.833	49.97	1166007	49.97	down	up	incorrect
ROP.US	Roper Technologies Inc	20241015	554.92	561.31	553.48	556.18	381588	556.18	up	down	incorrect
RPM.US	RPM International Inc	20241015	134.03	134.56	132.375	132.65	658665	132.1434	down	down	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20241015	13.85	14.04	13.85	13.94	465740	13.94	up	up	correct
RRC.US	Range Resources Corporation	20241015	30	30.3	29.6	29.9	4128700	29.9	down	down	correct
RRX.US	Regal Beloit Corporation	20241015	177.33	178.92	173.8	174.26	362428	174.26	down	down	correct
RS.US	Reliance Steel & Aluminum Co	20241015	291.49	295.99	290.79	290.82	206959	290.82	down	down	correct
RSF.US	RiverNorth Specialty Finance Corp	20241015	15.4	15.437	15.35	15.35	18100	15.35	down	down	correct
RSG.US	Republic Services Inc	20241015	207.06	208.535	206.03	206.49	983871	206.49	down	up	incorrect
RSI.US	Rush Street Interactive Inc	20241015	11.31	11.31	10.99	11.02	1823561	11.02	down	down	correct
RSKD.US	Riskified Ltd.	20241015	4.57	4.7	4.57	4.63	474074	4.63	up	up	correct
RTX.US	Raytheon Technologies Corporation	20241015	125.97	126.82	124.695	125.03	7521307	125.03	down	down	correct
RVLV.US	Revolve Group Inc	20241015	25.49	26.275	25.36	25.83	989696	25.83	up	up	correct
RVT.US	Royce Value Trust Inc	20241015	15.8	15.89	15.75	15.8	157300	15.8
RWT.US	Redwood Trust Inc	20241015	7.55	7.59	7.51	7.52	983732	7.52	down	down	correct
RYAM.US	Rayonier Advanced Materials Inc	20241015	8.14	8.31	8.02	8.18	567925	8.18	up	down	incorrect
RYAN.US	RYAN SPECIALTY GROUP HOLDINGS INC.	20241015	72.93	73.1	71.23	71.25	668100	71.25	down	down	correct
RYI.US	Ryerson Holding Corporation	20241015	21.22	21.505	21.07	21.14	200396	21.14	down	down	correct
RYN.US	Rayonier Inc	20241015	31.88	32.3	31.855	31.92	507482	31.92	up	up	correct
S.US	SentinelOne Inc.	20241015	26.4	26.42	25.59	25.71	7477322	25.71	down	down	correct
SA.US	Seabridge Gold Inc	20241015	17.05	17.43	16.89	17.42	327416	17.42	up	up	correct
SACH.US	PA	20241015	21.68	21.69	21.4	21.61	5826	21.61	down	down	correct
SAFE.US	Safehold Inc	20241015	24.68	25.13	24.645	24.74	315463	24.74	up	up	correct
SAH.US	Sonic Automotive Inc	20241015	54.58	56.2	54.58	54.88	129181	54.88	up	up	correct
SAIC.US	Science Applications International Corporation	20241015	146.3	148.06	144.92	146.35	307497	146.35	up	up	correct
SAM.US	The Boston Beer Company Inc	20241015	272.89	280.25	272.89	277.24	100271	277.24	up	down	incorrect
SAN.US	Banco Santander S.A	20241015	5.04	5.08	5	5.02	2222051	5.02	down	up	incorrect
SAND.US	Sandstorm Gold Ltd	20241015	5.89	5.9	5.78	5.85	3511398	5.85	down	down	correct
SAP.US	SAP SE	20241015	231.66	231.86	227.825	229.52	1066860	229.52	down	down	correct
SAR.US	Saratoga Investment Corp	20241015	24.07	24.36	24.04	24.11	50775	24.11	up	down	incorrect
SAVE.US	Spirit Airlines Inc	20241015	1.63	1.72	1.6159	1.63	4935471	1.63
SB.US	PD	20241015	25.8	25.8	25.76	25.8	1095	25.2996
SBBA.US	SBBA	20241015	25.2	25.211	25.15	25.15	6200	25.15	down	down	correct
SBH.US	Sally Beauty Holdings Inc	20241015	12.41	13.045	12.41	12.73	780054	12.73	up	up	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20241015	8.26	8.26	8.175	8.18	21415	8.1377	down	down	correct
SBR.US	Sabine Royalty Trust	20241015	61.3	61.85	60.72	61.34	41753	61.34	up	up	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20241015	16.09	16.215	16.04	16.17	1187868	16.17	up	down	incorrect
SBSW.US	Sibanye Stillwater Limited	20241015	3.95	3.97	3.82	3.84	7935386	3.84	down	down	correct
SCCO.US	Southern Copper Corporation	20241015	115.15	115.25	110.8001	111.51	1518708	111.51	down	down	correct
SCD.US	LMP Capital and Income Fund Inc	20241015	17.44	17.5699	17.38	17.5	33756	17.3858	up	up	correct
SCE.US	PL	20241015	20.62	20.97	20.61	20.97	121272	20.97	up	up	correct
SCHW.US	PJ	20241015	22.28	22.4599	22.1	22.3	25663	22.3	up	up	correct
SCI.US	Service Corporation International	20241015	75.8	77	75.41	75.43	997416	75.43	down	down	correct
SCL.US	Stepan Company	20241015	74.49	75.98	74.49	74.8	114088	74.8	up	up	correct
SCM.US	Stellus Capital Investment Corporation	20241015	14.09	14.17	14.05	14.1	247404	14.1	up	up	correct
SCS.US	Steelcase Inc	20241015	13	13.24	12.93	12.95	489032	12.95	down	down	correct
SD.US	SandRidge Energy Inc	20241015	11.93	12.08	11.42	11.43	401259	11.43	down	down	correct
SDHY.US	PGIM Short Duration High Yield Opportunities Fund	20241015	16.63	16.69	16.56	16.58	70800	16.58	down	down	correct
SDRL.US	Seadrill Limited	20241015	36.54	37	36.04	36.54	994836	36.54
SE.US	Sea Limited	20241015	99.89	100.02	96.4384	96.83	3160790	96.83	down	down	correct
SEDA.US	UN	20241015	11.21	11.21	11.21	11.21	0	11.21
SEE.US	Sealed Air Corporation	20241015	35.25	35.745	34.94	34.99	781013	34.99	down	down	correct
SEM.US	Select Medical Holdings Corporation	20241015	33.9	34.39	33.77	33.79	363022	33.79	down	up	incorrect
SEMR.US	SEMrush Holdings Inc	20241015	13.17	13.615	13.06	13.46	273310	13.46	up	up	correct
SF.US	PD	20241015	21.32	21.71	21.0501	21.17	20030	21.17	down	up	incorrect
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20241015	23.26	23.3599	23.13	23.25	59669	23.25	down	up	incorrect
SFL.US	SFL Corporation Ltd	20241015	11.36	11.395	11.23	11.25	944834	11.25	down	down	correct
SG.US	Sweetgreen Inc.	20241015	39.62	39.73	37.27	38.22	2919692	38.22	down	down	correct
SGU.US	Star Group L.P	20241015	11.61	11.89	11.56	11.79	10501	11.6166	up	up	correct
SHAK.US	Shake Shack Inc	20241015	107.78	111.79	107.12	110.35	1006388	110.35	up	up	correct
SHG.US	Shinhan Financial Group Co. Ltd	20241015	42.81	42.81	41.84	41.87	117036	41.87	down	down	correct
SHO.US	PH	20241015	22.55	22.775	22.55	22.7504	72232	22.7504	up	down	incorrect
SHOP.US	Shopify Inc	20241015	83.6	83.77	80.46	81.93	6484748	81.93	down	down	correct
SHPW.US	Shapeways Holdings Inc.	20241015	0.0002	0.0002	0.0001	0.0002	3212	0.0002
SHW.US	The Sherwin	20241015	386.65	392.57	384.56	388.55	1037142	388.55	up	up	correct
SID.US	Companhia Siderúrgica Nacional	20241015	2.08	2.1	2.0611	2.07	1621737	2.07	down	down	correct
SIG.US	Signet Jewelers Limited	20241015	97.11	101.37	97.11	99.53	919702	99.2191	up	down	incorrect
SII.US	Sprott Inc	20241015	44.36	44.39	43.46	43.68	63040	43.68	down	down	correct
SITC.US	PA	20241015	24.66	24.66	24.29	24.31	34358	24.31	down	down	correct
SITE.US	SiteOne Landscape Supply Inc	20241015	146.39	147.89	145.16	146.09	514594	146.09	down	down	correct
SJM.US	The J. M. Smucker Company	20241015	118.8	122.08	118.38	120.54	797600	120.54	up	up	correct
SJT.US	San Juan Basin Royalty Trust	20241015	4.05	4.05	3.895	3.93	111474	3.93	down	up	incorrect
SJW.US	SJW Group	20241015	58.81	60.07	58.725	59.23	174923	59.23	up	up	correct
SKIL.US	Skillsoft Corp	20241015	15.75	16.145	15.12	15.78	65122	15.78	up	up	correct
SKM.US	SK Telecom Co.Ltd	20241015	23.08	23.08	22.79	22.83	193222	22.83	down	down	correct
SKT.US	Tanger Factory Outlet Centers Inc	20241015	33.68	34.54	33.68	34.06	713127	34.06	up	up	correct
SKX.US	Skechers U.S.A. Inc	20241015	64.47	65.8	63.11	63.17	2801487	63.17	down	up	incorrect
SKY.US	Skyline Champion Corporation	20241015	95.5	97.32	95.5	96.16	193028	96.16	up	up	correct
SLB.US	Schlumberger Limited	20241015	43.57	43.91	42.89	42.95	10230900	42.95	down	down	correct
SLF.US	Sun Life Financial Inc	20241015	57.55	57.55	57.23	57.35	354700	57.35	down	down	correct
SLG.US	PI	20241015	24.33	24.415	24.19	24.31	25410	24.31	down	down	correct
SLQT.US	SelectQuote Inc	20241015	2.2	2.22	2.14	2.16	737688	2.16	down	down	correct
SM.US	SM Energy Company	20241015	43.13	43.36	42.395	42.43	1895006	42.2313	down	down	correct
SMAR.US	Smartsheet Inc	20241015	56	56	55.855	56	2047303	56
SMFG.US	Sumitomo Mitsui Financial Group Inc	20241015	13	13.09	12.8	12.83	3786259	12.83	down	down	correct
SMG.US	The Scotts Miracle	20241015	87.41	89.77	87.2197	89.01	695719	89.01	up	up	correct
SMHI.US	SEACOR Marine Holdings Inc	20241015	8.7	8.91	8.38	8.67	307800	8.67	down	up	incorrect
SMP.US	Standard Motor Products Inc	20241015	31.25	31.9	31.1	31.1	100836	31.1	down	down	correct
SMRT.US	SmartRent Inc	20241015	1.67	1.75	1.66	1.7	1444706	1.7	up	down	incorrect
SMWB.US	Similarweb Ltd	20241015	8.95	9.22	8.795	9.13	145484	9.13	up	up	correct
SNA.US	Snap	20241015	297.82	302.635	295.44	295.68	693240	295.68	down	up	incorrect
SNAP.US	Snap Inc	20241015	11.05	11.205	10.855	11.04	16307460	11.04	down	down	correct
SNDR.US	Schneider National Inc	20241015	27.88	28.37	27.48	27.51	710644	27.51	down	down	correct
SNN.US	Smith & Nephew plc	20241015	28.28	28.625	28.26	28.47	983252	28.47	up	up	correct
SNOW.US	Snowflake Inc.	20241015	122.5	123.96	121.33	122.74	3182623	122.74	up	up	correct
SNV.US	PE	20241015	26.63	26.8	26.51	26.64	209367	26.64	up	up	correct
SNX.US	TD SYNNEX	20241015	119.86	120.885	118.82	119.01	551596	119.01	down	down	correct
SO.US	The Southern Company	20241015	90.5	91.4	90.3555	90.71	3716636	90.71	up	up	correct
SOJC.US	The Southern Company JR 2017B NT 77	20241015	24.745	24.835	24.63	24.688	22300	24.688	down	down	correct
SOJD.US	SOJD	20241015	23.61	23.88	23.6	23.74	94876	23.4189	up	up	correct
SOJE.US	SOJE	20241015	21.59	21.75	21.55	21.56	53162	21.56	down	up	incorrect
SOL.US	ReneSola Ltd	20241015	2.67	2.68	2.53	2.59	176777	2.59	down	up	incorrect
SON.US	Sonoco Products Company	20241015	54.65	55.1992	54.58	54.89	531923	54.89	up	up	correct
SONX.US	Sonendo Inc.	20241015	0.052	0.054	0.05	0.05	281	10	down	down	correct
SONY.US	Sony Group Corporation	20241015	18.81	18.85	18.6	18.66	2120213	18.66	down	down	correct
SOR.US	Source Capital Inc	20241015	44.3847	44.3847	43.835	43.835	5610	43.835	down	down	correct
SOS.US	SOS Limited	20241015	0.85	0.86	0.8	0.85	98678	0.85
SPAQ.US	SPARTAN Acquisition CORP. III	20241015	99.08	99.32	98.43	99.32	1400	99.32	up	up	correct
SPB.US	Spectrum Brands Holdings Inc	20241015	91.5	92.54	91.06	91.56	193842	91.56	up	up	correct
SPCE.US	Virgin Galactic Holdings Inc	20241015	6.58	6.865	6.54	6.77	1174192	6.77	up	up	correct
SPE.US	Special Opportunities Fund Inc	20241015	14.275	14.28	14.15	14.16	35424	14.067	down	down	correct
SPG.US	PJ	20241015	62.71	62.85	62.5	62.5	604	62.5	down	down	correct
SPGI.US	S&P Global Inc	20241015	530	533.29	527.83	528.45	1298371	528.45	down	down	correct
SPH.US	Suburban Propane Partners L.P	20241015	18.34	18.46	18.168	18.34	106673	18.34
SPIR.US	Spire Corporation	20241015	9.39	9.71	9.32	9.7	142289	9.7	up	up	correct
SPLP.US	PA	20241015	24.37	24.4	24.32	24.39	4741	24.39	up	up	correct
SPNT.US	PB	20241015	25.44	25.52	25.44	25.5102	5694	25.5102	up	up	correct
SPOT.US	Spotify Technology S.A	20241015	373.61	374.2	364.2564	372.6	1085494	372.6	down	down	correct
SPR.US	Spirit AeroSystems Holdings Inc	20241015	31.29	31.95	31.085	31.74	785085	31.74	up	down	incorrect
SPXC.US	SPX Corporation	20241015	169.5	170.6999	167.6421	169.16	175254	169.16	down	down	correct
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20241015	16.84	16.86	16.75	16.8	37800	16.8	down	down	correct
SQ.US	Square Inc	20241015	72.25	72.55	69.8585	71.79	5465749	71.79	down	down	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20241015	39.5	39.9	38.74	38.89	1315434	38.89	down	down	correct
SQNS.US	Sequans Communications S.A	20241015	2.35	2.405	2.26	2.28	65318	2.28	down	down	correct
SQSP.US	Squarespace Inc	20241015	46.51	46.685	46.51	46.67	1965764	46.67	up	up	correct
SR.US	PA	20241015	25.2	25.35	25.175	25.28	10386	24.9121	up	down	incorrect
SRE.US	Sempra	20241015	83.48	84.49	83.18	84.03	6532000	84.03	up	up	correct
SREA.US	Sempra Energy	20241015	25.1	25.19	24.98	24.992	38300	24.992	down	up	incorrect
SRG.US	PA	20241015	21.69	21.87	21.69	21.87	385	21.87	up	up	correct
SRI.US	Stoneridge Inc	20241015	10.22	10.33	9.8	9.82	202775	9.82	down	down	correct
SRL.US	Scully Royalty Ltd	20241015	7.85	8.11	7.69	8.02	29028	8.02	up	up	correct
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20241015	46.04	46.59	45.81	46.18	17585	46.18	up	up	correct
SSD.US	Simpson Manufacturing Co. Inc	20241015	193.86	196.8675	193.29	193.3	183646	193.3	down	up	incorrect
SSL.US	Sasol Limited	20241015	6.47	6.48	6.37	6.37	1527717	6.37	down	down	correct
SSTK.US	Shutterstock Inc	20241015	30.71	31.5	30.425	31.2	522301	31.2	up	up	correct
ST.US	Sensata Technologies Holding plc	20241015	36.17	36.64	35.41	35.45	828281	35.45	down	up	incorrect
STAG.US	STAG Industrial Inc	20241015	37.49	38.035	37.39	37.83	1284879	37.83	up	up	correct
STC.US	Stewart Information Services Corporation	20241015	69.27	71.24	69.27	70.05	195375	70.05	up	up	correct
STE.US	STERIS plc	20241015	228.21	232.55	225.42	226.7	601894	226.7	down	down	correct
STEM.US	Stem Inc	20241015	0.636	0.67	0.5854	0.5933	9720708	0.5933	down	up	incorrect
STG.US	Sunlands Technology Group	20241015	7.765	7.765	7.1985	7.59	16928	7.59	down	down	correct
STK.US	Columbia Seligman Premium Technology Growth Fund	20241015	34.11	34.11	33.07	33.29	17200	33.29	down	down	correct
STLA.US	Stellantis N.V	20241015	13	13.11	12.89	12.91	7912900	12.91	down	down	correct
STM.US	STMicroelectronics N.V	20241015	28.4	28.53	26.625	26.88	7414848	26.88	down	down	correct
STN.US	Stantec Inc	20241015	84.3	84.81	82.76	83.07	202992	83.07	down	down	correct
STNG.US	Scorpio Tankers Inc	20241015	68.1	68.45	66.65	66.7	1474522	66.7	down	up	incorrect
STT.US	PG	20241015	25.11	25.16	25.06	25.12	33068	25.12	up	up	correct
STVN.US	Stevanato Group S.p.A.	20241015	18.1	18.62	17.91	18.46	411073	18.46	up	up	correct
STWD.US	Starwood Property Trust Inc	20241015	20.07	20.12	19.98	20.02	3760154	20.02	down	up	incorrect
SU.US	Suncor Energy Inc	20241015	38.7	38.93	38.165	38.28	3338060	38.28	down	down	correct
SUI.US	Sun Communities Inc	20241015	130.46	134.35	130.46	133.71	952020	133.71	up	down	incorrect
SUM.US	Summit Materials Inc	20241015	38.96	40.355	38.77	39.54	1245669	39.54	up	up	correct
SUN.US	Sunoco LP	20241015	53.02	53.6718	52.4	52.45	362146	52.45	down	down	correct
SUP.US	Superior Industries International Inc	20241015	2.852	2.92	2.83	2.84	76012	2.84	down	down	correct
SUPV.US	Grupo Supervielle S.A	20241015	7.7	7.945	7.54	7.93	1124640	7.93	up	up	correct
SUZ.US	Suzano S.A	20241015	9.75	9.78	9.615	9.67	1560700	9.67	down	down	correct
SWI.US	SolarWinds Corporation	20241015	12.89	12.935	12.76	12.8	327943	12.8	down	down	correct
SWK.US	Stanley Black & Decker Inc	20241015	109.43	109.91	106.88	107.07	1421280	107.07	down	down	correct
SWX.US	Southwest Gas Holdings Inc	20241015	74.59	76.2	74.59	75.1	266514	75.1	up	up	correct
SWZ.US	The Swiss Helvetia Fund Inc	20241015	8.72	8.7723	8.67	8.68	4460	8.68	down	down	correct
SXC.US	SunCoke Energy Inc	20241015	8.63	8.725	8.56	8.59	490797	8.59	down	down	correct
SXI.US	Standex International Corporation	20241015	175.05	181.15	174.92	179.5	74715	179.5	up	up	correct
SXT.US	Sensient Technologies Corporation	20241015	77.53	79.35	77.53	78.1	97917	78.1	up	down	incorrect
SYF.US	PA	20241015	21.31	21.62	20.92	21.03	115640	21.03	down	down	correct
SYK.US	Stryker Corporation	20241015	359.02	365.02	357.09	358.98	975965	358.98	down	down	correct
SYY.US	Sysco Corporation	20241015	75.63	76.54	75.46	75.56	3756969	75.56	down	down	correct
T.US	PC	20241015	21.27	21.4	21.14	21.14	91863	21.14	down	down	correct
TAC.US	TransAlta Corporation	20241015	10.26	10.3	10.08	10.26	934627	10.26
TAK.US	Takeda Pharmaceutical Company Limited	20241015	14.17	14.215	14.03	14.05	2893267	14.05	down	down	correct
TAL.US	TAL Education Group	20241015	10.57	10.6	10.035	10.12	9002428	10.12	down	down	correct
TALO.US	Talos Energy Inc	20241015	10.37	10.375	9.85	9.87	2413519	9.87	down	up	incorrect
TAP.US	A	20241015	57.5	57.5	57.5	57.5	0	57.5
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20241015	24.78	24.9	24.7101	24.76	81963	24.4264	down	down	correct
TBC.US	AT&T Inc. 5.625% Global Notes d	20241015	25.35	25.56	25.35	25.49	33512	25.1393	up	up	correct
TBI.US	TrueBlue Inc	20241015	7.3	7.785	7.3	7.6	202323	7.6	up	down	incorrect
TCI.US	Transcontinental Realty Investors Inc	20241015	27.8	28.16	27.8	28.16	1218	28.16	up	up	correct
TCS.US	The Container Store Group Inc	20241015	13.56	13.56	10.44	10.7	139803	10.7	down	down	correct
TD.US	The Toronto	20241015	56.41	57.175	56.08	56.32	6681168	56.32	down	down	correct
TDC.US	Teradata Corporation	20241015	31.97	32.1835	31.75	32	794774	32	up	up	correct
TDF.US	Templeton Dragon Fund Inc	20241015	9.1	9.15	8.84	8.87	282500	8.87	down	down	correct
TDG.US	TransDigm Group Incorporated	20241015	1422.04	1422.04	1389.9	1390.52	155966	1390.52	down	down	correct
TDOC.US	Teladoc Health Inc	20241015	9	9.745	8.93	9.51	5887740	9.51	up	down	incorrect
TDS.US	PU	20241015	22.425	22.66	22.3601	22.58	32980	22.58	up	up	correct
TDW.US	Tidewater Inc	20241015	64.6	64.781	63.15	63.19	1327432	63.19	down	down	correct
TDY.US	Teledyne Technologies Incorporated	20241015	455.92	458.15	448.94	450.3	303734	450.3	down	down	correct
TEAF.US	Tortoise Essential Assets Income Term Fund	20241015	13.04	13.083	13.03	13.03	22365	12.9402	down	down	correct
TECK.US	Teck Resources Limited	20241015	50.31	50.35	49.15	49.35	3101216	49.35	down	down	correct
TEF.US	Telefónica S.A	20241015	4.76	4.805	4.75	4.76	346585	4.76
TEI.US	Templeton Emerging Markets Income Fund	20241015	5.83	5.84	5.76	5.8	164975	5.7523	down	up	incorrect
TEL.US	TE Connectivity Ltd	20241015	148.87	149.33	145.92	146.29	1066181	146.29	down	down	correct
TEN.US	Tenneco Inc	20241015	24.76	24.785	24.06	24.1	355153	24.1	down	down	correct
TEO.US	Telecom Argentina S.A	20241015	7.8	8.15	7.68	8.09	108594	8.09	up	up	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20241015	17.4	18.17	17.29	18.15	8973409	18.15	up	up	correct
TEX.US	Terex Corporation	20241015	55.2	56.75	55.03	55.73	663309	55.73	up	up	correct
TFC.US	PI	20241015	23.92	24.1599	23.92	23.97	16402	23.97	up	up	correct
TFII.US	TFI International Inc	20241015	140.01	140.32	138.18	139.32	230788	139.32	down	down	correct
TFSA.US	TFSA	20241015	23.75	23.75	23.75	23.75	0	23.75
TFX.US	Teleflex Incorporated	20241015	237.77	240.265	235.03	235.38	278346	235.38	down	down	correct
TG.US	Tredegar Corporation	20241015	7.21	7.35	7.19	7.2	80376	7.2	down	down	correct
TGI.US	Triumph Group Inc	20241015	14.85	15.095	14.46	15	1277015	15	up	down	incorrect
TGNA.US	TEGNA Inc	20241015	16.1	16.39	16.03	16.25	1168919	16.25	up	down	incorrect
TGS.US	Transportadora de Gas del Sur S.A	20241015	20.79	21.1991	20.26	20.77	192340	20.77	down	down	correct
TGT.US	Target Corporation	20241015	158.65	161.5	158.44	160.69	2988018	160.69	up	up	correct
THC.US	Tenet Healthcare Corporation	20241015	156.48	162.61	156.48	160.25	1214992	160.25	up	down	incorrect
THG.US	The Hanover Insurance Group Inc	20241015	148.13	151.7	147.79	149.71	176607	149.71	up	up	correct
THO.US	Thor Industries Inc	20241015	110.34	113.12	110.21	111.44	422006	111.44	up	up	correct
THQ.US	Tekla Healthcare Opportunities Fund	20241015	22.48	22.48	22.18	22.2	104373	22.0176	down	up	incorrect
THR.US	Thermon Group Holdings Inc	20241015	28.83	29.235	28.47	28.63	78732	28.63	down	down	correct
THS.US	TreeHouse Foods Inc	20241015	40.91	42.28	40.77	41.61	334106	41.61	up	up	correct
THW.US	Tekla World Healthcare Fund	20241015	13.06	13.06	12.91	12.9181	77079	12.801	down	down	correct
TISI.US	Team Inc	20241015	22.67	23.13	21.62	21.71	35379	21.71	down	down	correct
TJX.US	The TJX Companies Inc	20241015	115.83	117.67	115.54	116.76	7378523	116.76	up	up	correct
TK.US	Teekay Corporation	20241015	8.8	8.8	8.375	8.39	1103851	8.39	down	down	correct
TKC.US	Turkcell Iletisim Hizmetleri A.S	20241015	6.23	6.35	6.23	6.32	276545	6.32	up	up	correct
TKR.US	The Timken Company	20241015	84.53	86.18	84.4275	85	599328	85	up	up	correct
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20241015	18.69	18.83	18.53	18.58	407141	18.58	down	up	incorrect
TLYS.US	Tilly's Inc	20241015	4.41	4.55	4.36	4.36	47307	4.36	down	down	correct
TM.US	Toyota Motor Corporation	20241015	171.61	171.68	169.31	169.55	858900	169.55	down	down	correct
TME.US	Tencent Music Entertainment Group	20241015	12.35	12.38	12.01	12.25	8757954	12.25	down	down	correct
TMHC.US	Taylor Morrison Home Corporation	20241015	68.71	70.23	68.71	69	536816	69	up	up	correct
TMO.US	Thermo Fisher Scientific Inc	20241015	605	610.56	599.375	600.52	1290564	600.52	down	down	correct
TNC.US	Tennant Company	20241015	93.88	95.24	93.32	93.37	62565	93.37	down	down	correct
TNET.US	TriNet Group Inc	20241015	98.24	99.78	96.57	96.82	276465	96.82	down	down	correct
TNK.US	Teekay Tankers Ltd	20241015	56.38	56.41	54.37	54.41	400450	54.41	down	down	correct
TNL.US	Travel + Leisure Co	20241015	45.73	46.74	45.73	46.22	604174	46.22	up	up	correct
TOL.US	Toll Brothers Inc	20241015	154.61	157.67	154.61	155.18	962441	155.18	up	up	correct
TOST.US	Toast Inc.	20241015	28.21	28.865	28.05	28.73	5407948	28.73	up	down	incorrect
TPB.US	Turning Point Brands Inc	20241015	42.42	43.1799	42.34	42.57	98264	42.57	up	up	correct
TPC.US	Tutor Perini Corporation	20241015	26.65	27.18	26.16	26.86	196956	26.86	up	up	correct
TPH.US	Tri Pointe Homes Inc	20241015	45.11	46.11	44.92	45.39	812286	45.39	up	down	incorrect
TPL.US	Texas Pacific Land Corporation	20241015	1046.53	1048.849	1022.84	1036.67	94616	1036.67	down	down	correct
TPR.US	Tapestry Inc	20241015	45.51	45.9497	45.11	45.2	2976108	45.2	down	down	correct
TPTA.US	TPTA	20241015	17.965	17.98	17.33	17.44	4108	17.44	down	up	incorrect
TPVG.US	TriplePoint Venture Growth BDC Corp	20241015	6.76	6.8399	6.76	6.83	397202	6.83	up	up	correct
TPX.US	Tempur Sealy International Inc	20241015	50.51	51.35	50.44	50.47	990944	50.47	down	up	incorrect
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20241015	19.09	19.09	18.74	18.85	10537	18.7446	down	down	correct
TR.US	Tootsie Roll Industries Inc	20241015	30.13	30.635	30.09	30.12	134542	30.12	down	down	correct
TRC.US	Tejon Ranch Co	20241015	16.53	16.76	16.44	16.58	108118	16.58	up	up	correct
TREX.US	Trex Company Inc	20241015	64.64	66.115	63.95	65.26	1820643	65.26	up	up	correct
TRGP.US	Targa Resources Corp	20241015	163.42	164.51	160.81	161.87	1927955	161.87	down	down	correct
TRI.US	Thomson Reuters Corporation	20241015	167.26	169.47	167	169.2	275300	169.2	up	up	correct
TRN.US	Trinity Industries Inc	20241015	36.22	36.45	35.21	35.21	1021424	35.21	down	up	incorrect
TRNO.US	Terreno Realty Corporation	20241015	63.66	64.68	63.66	64.06	748663	64.06	up	down	incorrect
TROX.US	Tronox Holdings plc	20241015	14.22	14.52	14.1	14.19	762928	14.19	down	down	correct
TRP.US	TC Energy Corporation	20241015	46.48	46.885	46.1	46.8	5831354	46.8	up	up	correct
TRTN.US	PD	20241015	24.81	25.01	24.81	24.97	7194	24.97	up	up	correct
TRTX.US	PC	20241015	19.46	19.54	19.31	19.31	12156	19.31	down	down	correct
TRU.US	TransUnion	20241015	107.16	108.34	106.67	107.65	1301244	107.65	up	down	incorrect
TRV.US	The Travelers Companies Inc	20241015	242	243.625	240.51	240.88	1491140	240.88	down	down	correct
TS.US	Tenaris S.A	20241015	31.69	31.77	31.26	31.3	1334219	31.3	down	down	correct
TSE.US	Trinseo S.A	20241015	6.52	6.57	6.14	6.16	243477	6.16	down	down	correct
TSI.US	TCW Strategic Income Fund Inc	20241015	5.12	5.12	5.0227	5.03	28290	5.03	down	down	correct
TSLX.US	Sixth Street Specialty Lending Inc	20241015	20.76	20.76	20.59	20.62	237916	20.62	down	down	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20241015	192.96	193.62	184.25	187.13	21812670	187.13	down	down	correct
TSN.US	Tyson Foods Inc	20241015	59.75	60.83	59.67	59.87	1720256	59.87	up	up	correct
TSQ.US	Townsquare Media Inc	20241015	10.3	10.32	10.07	10.22	59958	10.22	down	up	incorrect
TT.US	Trane Technologies plc	20241015	406.74	406.96	396.94	397.5	1155771	397.5	down	down	correct
TTC.US	The Toro Company	20241015	82.93	85.055	82.85	83.86	934640	83.86	up	up	correct
TTE.US	TotalEnergies SE	20241015	65.08	65.22	64.575	64.73	2261774	64.73	down	down	correct
TTI.US	TETRA Technologies Inc	20241015	3.21	3.265	3.16	3.23	1582132	3.23	up	down	incorrect
TTP.US	Tortoise Pipeline & Energy Fund Inc	20241015	44.8	45.15	43.6501	44.74	4720	44.74	down	down	correct
TU.US	TELUS Corporation	20241015	16.1	16.26	16.08	16.14	2077800	16.14	up	up	correct
TUYA.US	Tuya Inc	20241015	1.62	1.62	1.52	1.54	968472	1.54	down	down	correct
TV.US	Grupo Televisa S.A.B	20241015	2.26	2.31	2.185	2.2	1260312	2.2	down	down	correct
TVC.US	Tennessee Valley Authority PARRS D 2028	20241015	23.02	23.13	23.0136	23.13	11834	23.13	up	up	correct
TVE.US	Tennessee Valley Authority PARRS A 2029	20241015	22.72	22.92	22.72	22.82	10276	22.82	up	down	incorrect
TWI.US	Titan International Inc	20241015	7.1	7.1	6.82	6.83	463968	6.83	down	down	correct
TWLO.US	Twilio Inc	20241015	70.84	71.1899	70.07	70.15	1503758	70.15	down	down	correct
TWN.US	The Taiwan Fund Inc	20241015	45.04	45.35	43.82	44.37	20000	44.37	down	down	correct
TWO.US	PC	20241015	24.88	24.95	24.678	24.95	15735	24.95	up	up	correct
TX.US	Ternium S.A	20241015	35.52	35.6291	34.86	34.87	141538	34.87	down	up	incorrect
TXT.US	Textron Inc	20241015	88.8	89.12	87.76	87.85	682800	87.85	down	down	correct
TY.US	P	20241015	47.5001	47.5001	47.5001	47.5001	0	47.5001
TYG.US	Tortoise Energy Infrastructure Corporation	20241015	40.05	40.3502	40.0001	40.1	16911	40.1	up	up	correct
TYL.US	Tyler Technologies Inc	20241015	602.45	606.93	600.04	601.05	253100	601.05	down	down	correct
U.US	Unity Software Inc	20241015	21.99	22.85	21.67	21.95	10767200	21.95	down	up	incorrect
UA.US	Under Armour Inc	20241015	8.37	8.78	8.37	8.64	5774111	8.64	up	up	correct
UAA.US	Under Armour Inc	20241015	9.09	9.5	9.07	9.39	17497119	9.39	up	up	correct
UAN.US	CVR Partners LP	20241015	69.95	70.6687	69.1601	69.93	16718	69.93	down	up	incorrect
UBER.US	Uber Technologies Inc	20241015	84.77	84.77	82.65	83.2	14858460	83.2	down	up	incorrect
UBS.US	UBS Group AG	20241015	32.34	32.43	31.91	31.94	1021100	31.94	down	down	correct
UDR.US	UDR Inc	20241015	44.29	44.94	44.2	44.51	1956228	44.51	up	down	incorrect
UE.US	Urban Edge Properties	20241015	21.43	22.29	21.43	21.9	1180396	21.9	up	up	correct
UFI.US	Unifi Inc	20241015	7.358	7.4	6.9	6.9	33780	6.9	down	up	incorrect
UGI.US	UGI Corporation	20241015	24.85	25.57	24.76	25.33	2580278	25.33	up	up	correct
UGP.US	Ultrapar Participações S.A	20241015	3.71	3.73	3.6425	3.66	1683836	3.66	down	down	correct
UHS.US	Universal Health Services Inc	20241015	221	231.63	221	225.34	1123063	225.34	up	up	correct
UHT.US	Universal Health Realty Income Trust	20241015	41.9	42.81	41.69	42.72	74049	42.72	up	up	correct
UI.US	Ubiquiti Inc	20241015	242.42	245.39	239.325	240.85	58606	240.85	down	down	correct
UIS.US	Unisys Corporation	20241015	6.24	6.595	6.24	6.53	491204	6.53	up	up	correct
UL.US	Unilever PLC	20241015	63.53	63.91	63.25	63.32	1422492	63.32	down	up	incorrect
UMC.US	United Microelectronics Corporation	20241015	8.14	8.185	7.91	7.95	14388250	7.95	down	down	correct
UMH.US	PD	20241015	23.71	24.02	23.71	24.02	20613	24.02	up	up	correct
UNF.US	UniFirst Corporation	20241015	189.73	192.9	189.73	190.62	52561	190.62	up	up	correct
UNFI.US	United Natural Foods Inc	20241015	20.72	21.07	20.35	20.81	633636	20.81	up	up	correct
UNH.US	UnitedHealth Group Incorporated	20241015	552.02	569.7	543	556.29	11939360	556.29	up	up	correct
UNM.US	Unum Group	20241015	62.99	63.88	62.85	63.27	649393	62.8505	up	up	correct
UNMA.US	Unum Group 6.250% JR NT58	20241015	25.36	25.4135	25.21	25.29	5923	25.29	down	down	correct
UNP.US	Union Pacific Corporation	20241015	246.71	248.7	245.36	245.79	1858037	245.79	down	down	correct
UP.US	Wheels Up Experience Inc	20241015	2.1	2.14	2.04	2.07	475874	2.07	down	down	correct
UPS.US	United Parcel Service Inc	20241015	134.94	136.4	133.67	133.8	2957484	133.8	down	up	incorrect
URI.US	United Rentals Inc	20241015	831.83	844.94	831.21	833.68	432713	833.68	up	up	correct
USA.US	Liberty All	20241015	7.3	7.32	7.18	7.18	708500	7.18	down	down	correct
USAC.US	USA Compression Partners LP	20241015	22.77	22.9	22.48	22.75	176267	22.2149	down	down	correct
USB.US	PR	20241015	19.78	20.09	19.772	19.95	39710	19.95	up	up	correct
USDP.US	USD Partners LP	20241015	0.023	0.024	0.018	0.024	9400	0.024	up	up	correct
USFD.US	US Foods Holding Corp	20241015	62.19	63.13	62.06	62.54	1242085	62.54	up	up	correct
USM.US	United States Cellular Corporation	20241015	56.82	58.29	56.82	57.99	122246	57.99	up	up	correct
USNA.US	USANA Health Sciences Inc	20241015	35.6	36.64	35.58	36.23	86359	36.23	up	up	correct
USPH.US	U.S. Physical Therapy Inc	20241015	81.84	84.01	81.84	82.28	94053	82.28	up	up	correct
UTF.US	Cohen & Steers Infrastructure Fund Inc	20241015	25.39	25.67	25.39	25.57	129674	25.57	up	up	correct
UTI.US	Universal Technical Institute Inc	20241015	16.23	16.43	16.04	16.06	351944	16.06	down	down	correct
UTL.US	Unitil Corporation	20241015	58.96	60.08	58.96	59.22	38638	59.22	up	up	correct
UVE.US	Universal Insurance Holdings Inc	20241015	19.24	19.975	19.2099	19.67	239233	19.67	up	up	correct
UVV.US	Universal Corporation	20241015	49.98	50.735	49.95	50.1	111787	50.1	up	up	correct
UZD.US	UZD	20241015	23.83	23.9	23.76	23.78	29820	23.78	down	down	correct
UZE.US	United States Cellular Preferred 5.500% due 2070	20241015	22.42	22.482	22.36	22.41	25700	22.41	down	down	correct
UZF.US	UZF	20241015	22.41	22.51	22.39	22.51	55900	22.51	up	up	correct
V.US	Visa Inc	20241015	281	282.64	278.83	279.29	5807021	279.29	down	down	correct
VAC.US	Marriott Vacations Worldwide Corporation	20241015	74.76	75.79	74.36	75.02	342789	75.02	up	down	incorrect
VAL.US	WT	20241015	8.6	8.6	8.04	8.3	13142	8.3	down	down	correct
VALE.US	Vale S.A.	20241015	10.83	10.835	10.68	10.79	40558379	10.79	down	down	correct
VATE.US	Innovate Corp	20241015	5.4	5.4799	5.2026	5.46	33649	5.46	up	down	incorrect
VBF.US	Invesco Bond Fund	20241015	16.6	16.66	16.5589	16.64	28791	16.566	up	up	correct
VCV.US	Invesco California Value Municipal Income Trust	20241015	10.82	10.845	10.77	10.79	170151	10.7254	down	down	correct
VEEV.US	Veeva Systems Inc	20241015	210.04	211.22	209.0058	210	538149	210	down	up	incorrect
VEL.US	Velocity Financial Inc	20241015	19.49	19.55	19.49	19.5	10563	19.5	up	up	correct
VET.US	Vermilion Energy Inc	20241015	9.59	9.71	9.41	9.56	1549232	9.56	down	down	correct
VFC.US	V.F. Corporation	20241015	19.25	19.905	19.22	19.49	5428288	19.49	up	up	correct
VGI.US	Virtus Global Multi	20241015	8.07	8.08	8.04	8.05	28000	8.05	down	up	incorrect
VGM.US	Invesco Trust for Investment Grade Municipals	20241015	10.45	10.51	10.45	10.48	214123	10.4154	up	up	correct
VHC.US	VirnetX Holding Corp	20241015	6.84	6.9839	6.54	6.68	17680	6.68	down	down	correct
VHI.US	Valhi Inc	20241015	35.2	35.4199	34.2879	34.72	19163	34.72	down	down	correct
VICI.US	VICI Properties Inc	20241015	32.9	33.205	32.75	32.82	5124700	32.82	down	down	correct
VIPS.US	Vipshop Holdings Limited	20241015	15.89	15.95	15.1513	15.3	4334411	15.3	down	down	correct
VIST.US	Vista Oil & Gas S.A.B. de C.V	20241015	47.26	48.29	46.2964	47.84	719917	47.84	up	up	correct
VIV.US	Telefônica Brasil S.A	20241015	9.44	9.49	9.375	9.39	766367	9.39	down	down	correct
VKQ.US	Invesco Municipal Trust	20241015	10.16	10.19	10.145	10.18	228792	10.1172	up	up	correct
VLN.US	Valens	20241015	2.06	2.12	1.92	2.01	339126	2.01	down	up	incorrect
VLO.US	Valero Energy Corporation	20241015	136.5	137.61	134.39	134.65	3247812	134.65	down	down	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20241015	6.38	6.69	6.355	6.66	933081	6.66	up	up	correct
VLT.US	Invesco High Income Trust II	20241015	11.47	11.54	11.33	11.34	32480	11.2436	down	down	correct
VMC.US	Vulcan Materials Company	20241015	250	257.8	249.685	252.79	972912	252.79	up	up	correct
VMI.US	Valmont Industries Inc	20241015	302.84	307.045	302.625	303.7	149292	303.7	up	up	correct
VMO.US	Invesco Municipal Opportunity Trust	20241015	10.14	10.16	10.13	10.14	312687	10.077
VNCE.US	Vince Holding Corp	20241015	2	2.0125	1.95	2	10862	2
VNO.US	PN	20241015	18.4	18.65	18.26	18.39	42597	18.39	down	down	correct
VNT.US	Vontier Corporation	20241015	34.15	34.85	34.11	34.34	751500	34.34	up	down	incorrect
VOC.US	VOC Energy Trust	20241015	5.09	5.09	5.02	5.07	42921	4.9059	down	down	correct
VOYA.US	PB	20241015	26.11	26.42	25.97	25.97	22163	25.97	down	down	correct
VPG.US	Vishay Precision Group Inc	20241015	24.64	25.09	24.56	24.65	57200	24.65	up	up	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20241015	11.24	11.31	11.24	11.25	27801	11.1833	up	up	correct
VRT.US	Vertiv Holdings Co	20241015	111.8	111.96	106.29	107.47	9795873	107.47	down	down	correct
VSH.US	Vishay Intertechnology Inc	20241015	18.42	18.68	18.09	18.11	729600	18.11	down	down	correct
VST.US	Vistra Corp	20241015	132.01	132.78	126.52	128.29	6937800	128.29	down	down	correct
VSTO.US	Vista Outdoor Inc	20241015	44.25	44.26	44.13	44.15	799157	44.15	down	down	correct
VTEX.US	VTEX	20241015	7.04	7.06	6.92	6.96	177237	6.96	down	down	correct
VTN.US	Invesco Trust for Investment Grade New York Municipals	20241015	11.58	11.59	11.5053	11.52	59800	11.451	down	down	correct
VTOL.US	Bristow Group Inc	20241015	33.68	34.02	33.06	33.46	62700	33.46	down	down	correct
VTR.US	Ventas Inc	20241015	64.34	65.15	64.16	64.29	3291751	64.29	down	down	correct
VVI.US	Viad Corp	20241015	35.58	36.36	35.46	35.74	45400	35.74	up	up	correct
VVR.US	Invesco Senior Income Trust	20241015	4	4	3.95	3.96	768421	3.917	down	up	incorrect
VVV.US	Valvoline Inc	20241015	41.8	42.17	41.31	41.48	1046600	41.48	down	down	correct
VZ.US	Verizon Communications Inc	20241015	43.47	43.97	43.17	43.74	15444500	43.74	up	up	correct
VZIO.US	VIZIO Holding Corp	20241015	11.24	11.29	11.2	11.26	1868008	11.26	up	up	correct
W.US	Wayfair Inc	20241015	54.27	54.96	53.06	53.14	3350200	53.14	down	up	incorrect
WAB.US	Westinghouse Air Brake Technologies Corporation	20241015	188.71	189.92	187.1	187.25	846700	187.25	down	down	correct
WAL.US	P	20241015	20.48	20.53	20.1001	20.12	30130	20.12	down	up	incorrect
WAT.US	Waters Corporation	20241015	358.06	364.6	357.5	360	394500	360	up	up	correct
WBS.US	PF	20241015	21.78	22.1924	21.75	21.77	11930	21.77	down	up	incorrect
WCC.US	PA	20241015	25.89	25.95	25.87	25.88	57952	25.88	down	down	correct
WCN.US	Waste Connections Inc	20241015	182.98	183.84	181.82	182.03	608512	182.03	down	down	correct
WD.US	Walker & Dunlop Inc	20241015	112.35	114.86	112.152	113.89	181119	113.89	up	down	incorrect
WDH.US	Waterdrop Inc	20241015	1.26	1.26	1.12	1.13	279500	1.13	down	up	incorrect
WDI.US	Western Asset Diversified Income Fund	20241015	15.65	15.65	15.55	15.6	169200	15.4484	down	down	correct
WEA.US	Western Asset Premier Bond Fund	20241015	11.28	11.28	11.18	11.18	10306	11.1089	down	down	correct
WEAV.US	Weave Communications Inc.	20241015	13.08	13.389	12.94	13.31	657900	13.31	up	up	correct
WEC.US	WEC Energy Group Inc	20241015	97.06	98.04	96.83	97.22	2376210	97.22	up	up	correct
WELL.US	Welltower Inc	20241015	128.48	130.04	128.1	129.25	2442825	129.25	up	up	correct
WES.US	Western Midstream Partners LP	20241015	39.35	39.36	38.71	38.8	1081100	38.8	down	up	incorrect
WEX.US	WEX Inc	20241015	213.31	216.13	213.31	213.76	280300	213.76	up	up	correct
WF.US	Woori Financial Group Inc	20241015	37.04	37.04	36.13	36.14	68493	36.14	down	down	correct
WFC.US	PZ	20241015	21.78	21.98	21.77	21.9	97488	21.9	up	down	incorrect
WFG.US	West Fraser Timber Co. Ltd	20241015	100.48	102.4	100.48	100.96	225139	100.96	up	up	correct
WGO.US	Winnebago Industries Inc	20241015	58.41	60.1722	58.2933	58.87	514592	58.87	up	up	correct
WH.US	Wyndham Hotels & Resorts Inc	20241015	81.34	82.71	81.04	81.27	841700	81.27	down	up	incorrect
WHD.US	Cactus Inc	20241015	61.37	62.2	60.05	61.11	482300	61.11	down	down	correct
WHG.US	Westwood Holdings Group Inc	20241015	15.48	15.7	14.52	15.08	21900	15.08	down	down	correct
WHR.US	Whirlpool Corporation	20241015	104.22	106	103	103.09	789100	103.09	down	down	correct
WIA.US	Western Asset Inflation	20241015	8.44	8.53	8.4168	8.45	40178	8.3993	up	up	correct
WIT.US	Wipro Limited	20241015	6.4	6.42	6.37	6.38	3206824	6.38	down	down	correct
WIW.US	Western Asset Inflation	20241015	8.79	8.82	8.79	8.805	142474	8.7442	up	up	correct
WK.US	Workiva Inc	20241015	79.83	81.43	79.78	81.33	278800	81.33	up	up	correct
WLK.US	Westlake Chemical Corporation	20241015	143.1	144.57	141.715	141.8	318867	141.8	down	up	incorrect
WLKP.US	Westlake Chemical Partners LP	20241015	22.41	22.6	22.375	22.46	16700	22.46	up	up	correct
WM.US	Waste Management Inc	20241015	214.54	216.01	213.43	213.79	1180400	213.79	down	down	correct
WMB.US	The Williams Companies Inc	20241015	50.45	51.05	50.29	50.9	5434000	50.9	up	up	correct
WMK.US	Weis Markets Inc	20241015	64.34	66.66	64.34	65.24	71484	65.24	up	down	incorrect
WMS.US	Advanced Drainage Systems Inc	20241015	154.89	157.535	154.18	154.83	346600	154.83	down	down	correct
WMT.US	Walmart Inc	20241015	80.67	81.82	80.51	81.65	13276200	81.65	up	up	correct
WNC.US	Wabash National Corporation	20241015	18.44	18.9	18.35	18.35	354196	18.35	down	down	correct
WNS.US	WNS (Holdings) Limited	20241015	48.17	50.66	48.17	49.37	526300	49.37	up	up	correct
WOLF.US	Wolfspeed Inc	20241015	15.04	16.25	13.25	13.8	66672900	13.8	down	down	correct
WOR.US	Worthington Industries Inc	20241015	40.72	41.37	40.29	40.31	341371	40.31	down	up	incorrect
WOW.US	WideOpenWest Inc	20241015	5	5.11	4.67	4.83	1855400	4.83	down	down	correct
WPC.US	W. P. Carey Inc	20241015	59.9	60.32	58.91	59.57	1571800	59.57	down	down	correct
WPM.US	Wheaton Precious Metals Corp	20241015	60.63	61.79	60.51	61.76	1281100	61.76	up	up	correct
WPP.US	WPP plc	20241015	49.72	49.95	49.46	49.47	88100	49.47	down	up	incorrect
WRB.US	PH	20241015	20.2	20.41	20.2	20.31	5181	20.31	up	up	correct
WRBY.US	Warby Parker Inc.	20241015	15.49	16.03	15.42	15.64	1307640	15.64	up	up	correct
WSM.US	Williams	20241015	146.44	151.61	145.7	148.12	1638698	147.5271	up	up	correct
WSO.US	B	20241015	495	495	495	495	0	492.3
WSR.US	Whitestone REIT	20241015	14.06	14.32	14.03	14.24	306994	14.24	up	up	correct
WST.US	West Pharmaceutical Services Inc	20241015	295	297.93	290	291.04	925330	291.04	down	down	correct
WTI.US	W&T Offshore Inc	20241015	2.07	2.08	1.98	1.99	4270700	1.99	down	down	correct
WTM.US	White Mountains Insurance Group Ltd	20241015	1842.6	1850	1829.85	1829.85	5632	1829.85	down	down	correct
WTRG.US	Essential Utilities Inc	20241015	40.17	40.71	40	40.37	1285400	40.37	up	up	correct
WTS.US	Watts Water Technologies Inc	20241015	206.72	208.19	205.62	207.2	213334	207.2	up	up	correct
WTTR.US	Select Energy Services Inc	20241015	11.17	11.31	11.04	11.05	788505	11.05	down	down	correct
WU.US	The Western Union Company	20241015	11.84	11.93	11.75	11.75	3749000	11.75	down	down	correct
WWW.US	Wolverine World Wide Inc	20241015	16.59	16.86	16.3	16.34	650300	16.34	down	up	incorrect
WY.US	Weyerhaeuser Company	20241015	32.85	33.46	32.76	33.05	4210000	33.05	up	up	correct
X.US	United States Steel Corporation	20241015	36.21	37.1	36.08	36.97	2632300	36.97	up	up	correct
XFLT.US	PA	20241015	24.9181	25.19	24.9181	24.96	6137	24.96	up	up	correct
XHR.US	Xenia Hotels & Resorts Inc	20241015	14.87	15.15	14.825	14.83	468600	14.83	down	down	correct
XIN.US	Xinyuan Real Estate Co. Ltd	20241015	4	4	3.6	3.8	87820	3.8	down	down	correct
XOM.US	Exxon Mobil Corporation	20241015	120.82	121.95	119.78	120.35	15771300	120.35	down	down	correct
XPEV.US	XPeng Inc	20241015	11.31	11.51	11.07	11.16	17151300	11.16	down	down	correct
XPO.US	XPO Logistics Inc	20241015	116.32	117.66	115.16	115.37	1302942	115.37	down	down	correct
XPOF.US	Xponential Fitness Inc.	20241015	12.13	12.51	11.97	12.09	271127	12.09	down	down	correct
XPRO.US	Frank’s International NV	20241015	17.02	17.21	16.83	16.89	1119100	16.89	down	up	incorrect
XYF.US	X Financial	20241015	6.61	6.61	6.24	6.36	61300	6.36	down	down	correct
XYL.US	Xylem Inc	20241015	137.63	138.47	136.57	136.68	899700	136.68	down	down	correct
YALA.US	Yalla Group Limited	20241015	4.33	4.35	4.155	4.17	194600	4.17	down	down	correct
YELP.US	Yelp Inc	20241015	34.29	35.06	34.27	34.9	537000	34.9	up	up	correct
YETI.US	YETI Holdings Inc	20241015	40.98	41.77	40.87	41.39	966200	41.39	up	down	incorrect
YEXT.US	Yext Inc	20241015	6.92	7	6.78	6.99	617100	6.99	up	up	correct
YMM.US	Full Truck Alliance Co. Ltd.	20241015	9.01	9.18	8.635	8.83	14017290	8.83	down	down	correct
YOU.US	Clear Secure Inc.	20241015	35	35.678	34.2	35.49	2089800	35.49	up	up	correct
YPF.US	YPF Sociedad Anónima	20241015	24.87	25.76	24.39	25.74	2083200	25.74	up	up	correct
YRD.US	Yiren Digital Ltd	20241015	6.06	6.12	5.51	5.61	391700	5.61	down	down	correct
YSG.US	Yatsen Holding Limited	20241015	3.48	3.55	3.42	3.45	315600	3.45	down	down	correct
YUM.US	Yum! Brands Inc	20241015	134.21	134.73	132.68	133.22	1421735	133.22	down	down	correct
YUMC.US	Yum China Holdings Inc	20241015	45.61	45.72	43.86	44.19	4872061	44.19	down	down	correct
ZBH.US	Zimmer Biomet Holdings Inc	20241015	103.51	105.97	103.5	104.6	1485700	104.6	up	down	incorrect
ZEPP.US	Zepp Health Corporation	20241015	3.43	3.5	3.32	3.4001	21001	3.4001	down	up	incorrect
ZETA.US	Zeta Global Holdings Corp.	20241015	31.1	32.35	30.71	32.15	5207800	32.15	up	up	correct
ZH.US	Zhihu Inc	20241015	3.7	3.75	3.598	3.61	513900	3.61	down	down	correct
ZIM.US	ZIM Integrated Shipping Services Ltd	20241015	20.85	21.11	20.5201	20.72	3905179	20.72	down	down	correct
ZIP.US	ZipRecruiter Inc	20241015	9.58	9.9	9.52	9.81	371400	9.81	up	down	incorrect
ZTO.US	ZTO Express (Cayman) Inc	20241015	25.21	25.24	24.68	24.77	3536791	24.77	down	down	correct
ZTR.US	Virtus Total Return Fund Inc	20241015	6.05	6.06	6.03	6.05	161000	6.05
ZTS.US	Zoetis Inc	20241015	192.28	195.82	191.94	192.39	1414600	192.39	up	up	correct
ZUO.US	Zuora Inc	20241015	8.99	9.22	8.95	9.15	3450700	9.15	up	up	correct
ZVIA.US	Zevia PBC	20241015	1.14	1.167	1.08	1.12	178600	1.12	down	down	correct
ZWS.US	Zurn Water Solutions Corp	20241015	36.89	37.38	36.57	36.66	1112022	36.66	down	down	correct
ZYME.US	Zymeworks Inc	20241015	13.34	14.04	13.34	13.925	938000	13.925	up	up	correct