CollectAI

close-nyse_stocks

2024/11/19

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20241119	125.78	127.12	125.12	125.69	1838200	125.69	down	up	incorrect
AA.US	Alcoa Corporation	20241119	43.79	45.64	43.79	45.6	4044900	45.6	up	down	incorrect
AAP.US	Advance Auto Parts Inc	20241119	39.34	39.62	38.11	38.5	2510398	38.5	down	down	correct
AAT.US	American Assets Trust Inc	20241119	26.93	27.84	26.81	27.84	203188	27.84	up	up	correct
AB.US	AllianceBernstein Holding L.P	20241119	36.6	36.79	36.22	36.5	249491	36.5	down	up	incorrect
ABBV.US	AbbVie Inc	20241119	165.27	167.1	163.81	166.57	5245994	166.57	up	down	incorrect
ABEV.US	Ambev S.A	20241119	2.18	2.21	2.17	2.18	20313801	2.18
ABG.US	Asbury Automotive Group Inc	20241119	251.88	254.09	249.74	250.47	119131	250.47	down	up	incorrect
ABM.US	ABM Industries Incorporated	20241119	54.52	55.59	54.42	55.36	240297	55.36	up	up	correct
ABR.US	PD	20241119	18.51	18.51	18.2	18.3	34275	18.3	down	down	correct
ABT.US	Abbott Laboratories	20241119	116.54	117.55	115.45	117.13	4542921	117.13	up	up	correct
AC.US	Associated Capital Group Inc	20241119	36.45	37.42	36.45	36.54	2764	36.54	up	up	correct
ACA.US	Arcosa Inc	20241119	102.07	105.18	101.9787	104.95	238923	104.95	up	up	correct
ACCO.US	ACCO Brands Corporation	20241119	5.71	5.73	5.64	5.71	428495	5.71
ACI.US	Albertsons Companies Inc	20241119	18.95	19.44	18.88	19.27	2286015	19.27	up	up	correct
ACM.US	AECOM	20241119	106.77	109.56	106.77	108.83	1233748	108.83	up	up	correct
ACN.US	Accenture plc	20241119	351.25	353.97	349.99	353.95	2447247	353.95	up	up	correct
ACP.US	PA	20241119	23.3	23.32	23.23	23.2657	1175	23.2657	down	down	correct
ACR.US	PD	20241119	23.15	23.3	23.1	23.2808	2799	23.2808	up	down	incorrect
ACRE.US	Ares Commercial Real Estate Corporation	20241119	6.93	7.1499	6.92	7.13	321197	7.13	up	up	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20241119	21.56	21.83	21.53	21.81	20200	21.81	up	up	correct
ADC.US	P	20241119	19.16	19.1899	18.95	19	12764	19	down	down	correct
ADCT.US	ADC Therapeutics SA	20241119	2.13	2.18	1.885	2.06	604476	2.06	down	down	correct
ADM.US	Archer	20241119	52.58	53.82	52.2386	52.99	2187245	52.495	up	up	correct
ADNT.US	Adient plc	20241119	19.32	19.44	18.95	18.95	1099930	18.95	down	down	correct
ADT.US	ADT Inc	20241119	7.48	7.56	7.43	7.55	3958230	7.55	up	down	incorrect
ADX.US	Adams Diversified Equity Fund Inc	20241119	22.45	22.6285	22.4	22.53	549910	20.5613	up	up	correct
AEE.US	Ameren Corporation	20241119	92.09	92.3	91.27	92.12	1097015	92.12	up	down	incorrect
AEFC.US	AEFC	20241119	21.58	21.6	21.33	21.42	33900	21.42	down	down	correct
AEG.US	Aegon N.V	20241119	6.29	6.35	6.26	6.33	3004730	6.33	up	up	correct
AEM.US	Agnico Eagle Mines Limited	20241119	81.2	82.59	80.65	82.45	2185661	82.45	up	up	correct
AEO.US	American Eagle Outfitters Inc	20241119	17.63	17.71	17.14	17.43	4465879	17.43	down	down	correct
AER.US	AerCap Holdings N.V	20241119	93.73	95.75	93.55	95.73	853379	95.73	up	up	correct
AES.US	The AES Corporation	20241119	13.6	13.83	13.46	13.75	11811200	13.75	up	up	correct
AFB.US	AllianceBernstein National Municipal Income Fund	20241119	11.31	11.34	11.16	11.22	64300	11.22	down	down	correct
AFG.US	American Financial Group Inc	20241119	138.06	138.63	136.435	138.42	418513	138.42	up	up	correct
AFGB.US	American Financial Group Inc	20241119	24.64	24.8	24.61	24.67	8700	24.67	up	up	correct
AFGC.US	American Financial Group Inc	20241119	22.13	22.261	21.95	21.96	4500	21.96	down	up	incorrect
AFGD.US	American Financial Group Inc	20241119	24.41	24.8	24.31	24.53	2821	24.53	up	up	correct
AFGE.US	American Financial Group Inc	20241119	19.57	19.57	19.34	19.42	7200	19.42	down	down	correct
AFL.US	Aflac Incorporated	20241119	110.9	111.53	110.07	111.13	1449300	110.63	up	up	correct
AG.US	First Majestic Silver Corp	20241119	6.64	6.67	6.45	6.66	7862568	6.66	up	up	correct
AGCO.US	AGCO Corporation	20241119	93.16	94.69	91.72	91.76	1169641	91.76	down	down	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20241119	10.11	10.2	10.09	10.14	64151	10.0195	up	up	correct
AGI.US	Alamos Gold Inc	20241119	18.53	18.83	18.31	18.79	1880300	18.79	up	up	correct
AGL.US	agilon health inc	20241119	1.56	1.62	1.52	1.59	3554832	1.59	up	up	correct
AGM.US	PG	20241119	20.05	20.14	19.8	20.01	6245	20.01	down	up	incorrect
DTB.US	DTB	20241119	19.48	19.505	19.29	19.36	48600	19.36	down	up	incorrect
AGO.US	Assured Guaranty Ltd	20241119	91.48	92.66	90.745	91.55	263187	91.55	up	up	correct
AGR.US	Avangrid Inc	20241119	35.9	35.97	35.89	35.97	334928	35.97	up	up	correct
AGRO.US	Adecoagro S.A	20241119	11.26	11.29	10.87	10.98	499791	10.98	down	down	correct
AGS.US	PlayAGS Inc	20241119	11.64	11.71	11.63	11.71	121068	11.71	up	up	correct
AGX.US	Argan Inc	20241119	136.64	148.92	135	148.84	246111	148.84	up	up	correct
AHH.US	PA	20241119	22.6	22.95	22.57	22.8	5945	22.8	up	up	correct
AHL.US	PE	20241119	20.95	21.2996	20.25	20.4	43243	20.4	down	down	correct
AHT.US	PI	20241119	15.08	15.27	14.6	14.6	2647	14.6	down	up	incorrect
AI.US	C3.ai Inc	20241119	27.46	33.5	27.3	32.96	27941900	32.96	up	up	correct
AIN.US	Albany International Corp	20241119	80.72	83.83	80.72	83.53	405299	83.53	up	up	correct
AIO.US	Virtus AllianzGI Artificial Intell & Tech Opps	20241119	22.54	22.99	22.457	22.84	71300	22.84	up	up	correct
AIR.US	AAR Corp	20241119	66.21	67.41	66.21	67.35	86434	67.35	up	up	correct
AIT.US	Applied Industrial Technologies Inc	20241119	263.12	267.13	262.5	266.27	210351	266.27	up	down	incorrect
AIV.US	Apartment Investment and Management Company	20241119	8.83	8.865	8.695	8.82	428900	8.82	down	down	correct
AIZ.US	Assurant Inc	20241119	219.46	220.455	217.2	219.17	360114	219.17	down	down	correct
AIZN.US	Assurant Inc	20241119	22.01	22.04	21.53	21.53	13000	21.53	down	up	incorrect
AJG.US	Arthur J. Gallagher & Co	20241119	292.17	293.77	289.8	292.49	692023	292.49	up	up	correct
AJX.US	Great Ajax Corp	20241119	3	3.055	3	3.03	122498	3.03	up	up	correct
AKA.US	A.K.A. BRANDS HOLDING CORP.	20241119	19.78	19.78	18.66	19	9692	19	down	down	correct
AKO.US	B	20241119	17.43	17.76	17.03	17.72	5600	17.72	up	down	incorrect
AKR.US	Acadia Realty Trust	20241119	24.78	25.0899	24.69	24.98	1121417	24.98	up	up	correct
ALB.US	Albemarle Corporation	20241119	107	107.75	103.79	106.45	2168932	106.45	down	down	correct
ALC.US	Alcon AG	20241119	86.16	86.32	84.855	85.43	1155800	85.43	down	down	correct
ALE.US	ALLETE Inc	20241119	64.26	64.6	64	64.54	173969	64.54	up	down	incorrect
ALEX.US	Alexander & Baldwin Inc	20241119	19.17	19.47	19.08	19.47	164624	19.47	up	up	correct
ALG.US	Alamo Group Inc	20241119	191.07	193.23	190.6	190.7	64699	190.7	down	down	correct
ALIT.US	Alight Inc	20241119	7.55	7.805	7.51	7.78	5608426	7.78	up	up	correct
ALK.US	Alaska Air Group Inc	20241119	52.04	53.21	51.77	53.08	1495800	53.08	up	down	incorrect
ALL.US	PI	20241119	21.11	21.1216	20.85	20.9	23749	20.9	down	down	correct
ALLE.US	Allegion plc	20241119	137.75	138.82	136.84	138.12	522440	138.12	up	up	correct
ALSN.US	Allison Transmission Holdings Inc	20241119	116.09	116.81	115.57	115.98	420700	115.98	down	down	correct
ALTG.US	PA	20241119	25.65	25.72	25.55	25.65	7248	25.65
ALV.US	Autoliv Inc	20241119	96.16	96.54	95.22	95.67	701035	95.67	down	up	incorrect
ALX.US	Alexander's Inc	20241119	217.1	221.07	217.1	221.07	4301	221.07	up	up	correct
AM.US	Antero Midstream Corporation	20241119	15.39	15.5899	15.35	15.51	2236015	15.51	up	up	correct
AMBC.US	Ambac Financial Group Inc	20241119	12.29	12.47	12.155	12.32	511560	12.32	up	down	incorrect
AMBP.US	Ardagh Metal Packaging S.A	20241119	3.6	3.625	3.57	3.6	776316	3.6
AMC.US	AMC Entertainment Holdings Inc	20241119	4.34	4.35	4.26	4.34	9523460	4.34
AMCR.US	Amcor plc	20241119	10.24	10.44	9.4	9.89	44867600	9.7676	down	down	correct
AME.US	AMETEK Inc	20241119	191.1	193.5	191	193.46	1321008	193.46	up	up	correct
GUG.US	GUG	20241119	15.65	15.691	15.57	15.6	99100	15.6	down	down	correct
AMG.US	Affiliated Managers Group Inc	20241119	182.63	184.525	182.035	183.11	163909	183.11	up	up	correct
AMH.US	PH	20241119	24.66	24.66	24.21	24.29	4593	24.29	down	down	correct
AMN.US	AMN Healthcare Services Inc	20241119	25.98	26.075	24.64	25.05	1242522	25.05	down	up	incorrect
AMP.US	Ameriprise Financial Inc	20241119	559	564.31	556.85	562.56	338465	562.56	up	up	correct
AMPY.US	Amplify Energy Corp	20241119	6.58	6.69	6.5	6.56	219761	6.56	down	down	correct
AMR.US	Alpha Metallurgical Resources Inc	20241119	237.89	242.97	235.0101	241.33	164015	241.33	up	up	correct
AMRC.US	Ameresco Inc	20241119	26.37	26.98	26.16	26.53	271180	26.53	up	up	correct
AMRX.US	Amneal Pharmaceuticals Inc	20241119	8.3	8.46	8.11	8.44	762400	8.44	up	up	correct
AMT.US	American Tower Corporation (REIT)	20241119	199.25	201.77	198.23	201.15	2514423	201.15	up	down	incorrect
AMWL.US	American Well Corporation	20241119	7.87	8.23	7.76	7.96	29781	7.96	up	down	incorrect
AMX.US	América Móvil S.A.B. de C.V	20241119	15	15.1899	14.9	15.02	2193928	15.02	up	up	correct
AN.US	AutoNation Inc	20241119	162.16	165.22	161.62	164.83	372829	164.83	up	down	incorrect
ANET.US	Arista Networks Inc	20241119	370.7	380.2569	368.4	377.7	3239663	377.7	up	up	correct
ANF.US	Abercrombie & Fitch Co	20241119	142.35	142.69	137.34	142.58	1338873	142.58	up	up	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20241119	8.72	8.76	8.7	8.74	292402	8.6394	up	up	correct
AOMR.US	Angel Oak Mortgage Inc.	20241119	9.32	9.42	9.195	9.37	157000	9.37	up	down	incorrect
AON.US	Aon plc	20241119	378.63	381.305	376.9901	379.15	748365	379.15	up	up	correct
AOS.US	A. O. Smith Corporation	20241119	71.52	72	71.04	71.41	914209	71.41	down	up	incorrect
AP.US	Ampco	20241119	1.69	1.75	1.64	1.67	79346	1.67	down	down	correct
APAM.US	Artisan Partners Asset Management Inc	20241119	46.44	46.81	45.93	46.43	320848	46.43	down	down	correct
APD.US	Air Products and Chemicals Inc	20241119	325.92	328.04	322.46	328	1881544	328	up	up	correct
APG.US	APi Group Corporation	20241119	35.38	35.95	35.23	35.75	706551	35.75	up	down	incorrect
APH.US	Amphenol Corporation	20241119	69.17	71.08	69.11	70.98	4862100	70.98	up	up	correct
APLE.US	Apple Hospitality REIT Inc	20241119	15.39	15.49	15.31	15.44	1226271	15.44	up	up	correct
AQN.US	Algonquin Power & Utilities Corp	20241119	4.8	4.8	4.71	4.79	4315300	4.79	down	down	correct
AQNB.US	AQNB	20241119	25.77	25.97	25.75	25.83	22000	25.83	up	up	correct
AR.US	Antero Resources Corporation	20241119	31.39	32.005	31.11	31.92	2203715	31.92	up	up	correct
ARC.US	ARC Document Solutions Inc	20241119	3.39	3.4	3.39	3.39	44026	3.39
ARCH.US	Arch Resources Inc	20241119	164.46	167.79	163.86	167.52	268660	167.52	up	up	correct
ARCO.US	Arcos Dorados Holdings Inc	20241119	8.71	8.76	8.395	8.5	1544744	8.5	down	down	correct
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20241119	15.14	15.23	15.05	15.23	78591	15.1123	up	up	correct
ARE.US	Alexandria Real Estate Equities Inc	20241119	104.8	105.23	104.055	104.49	1003519	104.49	down	up	incorrect
ARES.US	Ares Management Corporation	20241119	166.28	170.452	165.44	170.35	723420	170.35	up	down	incorrect
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20241119	22.03	22.09	21.9	22.01	9700	22.01	down	down	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20241119	9.05	9.19	9.01	9.16	582266	9.16	up	down	incorrect
ARL.US	American Realty Investors Inc	20241119	13.76	14.2	13.75	14.07	2800	14.07	up	up	correct
ARLO.US	Arlo Technologies Inc	20241119	11	11.96	11	11.94	679982	11.94	up	up	correct
ARMK.US	Aramark	20241119	36.82	37.795	36.768	37.69	1745789	37.69	up	up	correct
AROC.US	Archrock Inc	20241119	23.5	24.55	23.5	24.54	1257900	24.54	up	up	correct
ARR.US	PC	20241119	22.26	22.34	22.2	22.32	12461	22.32	up	up	correct
ARW.US	Arrow Electronics Inc	20241119	113.73	114.88	113.11	113.72	557434	113.72	down	down	correct
ASA.US	ASA Gold and Precious Metals Limited	20241119	20.29	20.35	20.1	20.17	45526	20.17	down	up	incorrect
ASAI.US	Sendas Distribuidora S.A.	20241119	6.3	6.3	6.09	6.1	808484	6.1	down	down	correct
ASAN.US	Asana Inc	20241119	13.55	13.915	13.53	13.78	1061890	13.78	up	up	correct
ASB.US	PF	20241119	21	21.03	20.945	20.98	8985	20.98	down	down	correct
ASC.US	Ardmore Shipping Corporation	20241119	11.94	12.46	11.87	12.36	936054	12.36	up	up	correct
ASG.US	Liberty All	20241119	5.61	5.67	5.6	5.66	237100	5.66	up	up	correct
ASGI.US	Aberdeen Standard Global Infrastructure Income Fund	20241119	19.65	19.799	19.5	19.62	169000	19.4116	down	up	incorrect
ASGN.US	ASGN Incorporated	20241119	84.83	85.21	84.06	84.39	391626	84.39	down	down	correct
ASH.US	Ashland Global Holdings Inc	20241119	75.54	76.55	75.48	76.39	296760	76.39	up	up	correct
ASIX.US	AdvanSix Inc	20241119	29.28	29.28	28.83	29.09	83400	29.09	down	down	correct
ASPN.US	Aspen Aerogels Inc	20241119	14.25	14.48	13.73	14.1	3483971	14.1	down	down	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20241119	263.99	274.33	262.17	272.84	35214	272.84	up	up	correct
ASX.US	ASE Technology Holding Co. Ltd	20241119	9.76	9.87	9.75	9.86	3605231	9.86	up	down	incorrect
ATEN.US	A10 Networks Inc	20241119	16.17	16.46	16.17	16.4	432342	16.4	up	up	correct
ATGE.US	Adtalem Global Education Inc	20241119	86.52	88.64	86.43	87.77	234888	87.77	up	up	correct
ATH.US	PD	20241119	19	19.2499	18.88	19.05	54906	19.05	up	up	correct
ATHM.US	Autohome Inc	20241119	27.93	28	27.24	27.25	319558	27.25	down	down	correct
ATI.US	Allegheny Technologies Incorporated	20241119	55.97	58.39	55.97	58.23	1175823	58.23	up	up	correct
ATKR.US	Atkore Inc	20241119	87.77	88	86.31	86.32	576440	86.32	down	down	correct
ATO.US	Atmos Energy Corporation	20241119	146.5	146.86	145.09	146.78	880700	145.929	up	up	correct
ATR.US	AptarGroup Inc	20241119	166.42	167.67	166.195	166.9	287603	166.9	up	down	incorrect
ATUS.US	Altice USA Inc	20241119	2.35	2.415	2.32	2.38	1172675	2.38	up	up	correct
AU.US	AngloGold Ashanti Limited	20241119	25.3	25.361	24.57	25.15	3296943	25.15	down	down	correct
AUST.US	Austin Gold Corp.	20241119	1.83	1.9535	1.7701	1.87	116801	1.87	up	up	correct
AVA.US	Avista Corporation	20241119	38.57	38.78	38.23	38.77	652042	38.77	up	up	correct
AVAL.US	Grupo Aval Acciones y Valores S.A	20241119	2.11	2.11	2.05	2.1	19912	2.1	down	down	correct
AVB.US	AvalonBay Communities Inc	20241119	228.3	229.76	226.69	229.38	486142	229.38	up	up	correct
AVD.US	American Vanguard Corporation	20241119	6.2	6.61	6.2	6.35	534063	6.35	up	up	correct
AVK.US	Advent Convertible and Income Fund	20241119	11.78	11.97	11.75	11.92	588000	11.92	up	up	correct
AVNS.US	Avanos Medical Inc	20241119	18.04	18.085	17.72	17.8	305490	17.8	down	down	correct
AVNT.US	Avient Corporation	20241119	50.18	50.26	49.29	49.89	584804	49.89	down	down	correct
AVY.US	Avery Dennison Corporation	20241119	196.7	198.95	195.59	197	557945	197	up	down	incorrect
AWF.US	AllianceBernstein Global High Income Fund	20241119	10.72	10.82	10.72	10.8	250900	10.8	up	up	correct
AWI.US	Armstrong World Industries Inc	20241119	151.3	153.65	150.93	153.42	158338	153.42	up	up	correct
AWK.US	American Water Works Company Inc	20241119	138.04	138.4	136.19	138.2	1585000	138.2	up	up	correct
AWP.US	Aberdeen Global Premier Properties Fund	20241119	4.26	4.32	4.23	4.31	322434	4.2701	up	up	correct
AWR.US	American States Water Company	20241119	84.91	85.27	84.01	85.19	190505	85.19	up	up	correct
AX.US	Axos Financial Inc	20241119	78.06	80.03	77.74	79.62	254073	79.62	up	up	correct
AXL.US	American Axle & Manufacturing Holdings Inc	20241119	6.09	6.19	6.08	6.15	934851	6.15	up	up	correct
AXP.US	American Express Company	20241119	281.89	286.62	281.31	285.55	2512900	285.55	up	up	correct
AXR.US	AMREP Corporation	20241119	32.5	36.61	32	36.58	18585	36.58	up	up	correct
AXS.US	PE	20241119	22.79	22.79	22.56	22.6084	23449	22.6084	down	down	correct
AXTA.US	Axalta Coating Systems Ltd	20241119	39.47	39.78	38.67	38.82	1994689	38.82	down	up	incorrect
AYI.US	Acuity Brands Inc	20241119	319.7	322.15	316.84	316.95	322000	316.95	down	down	correct
AZEK.US	The AZEK Company Inc	20241119	45.9	46.48	45.41	46.46	1771562	46.46	up	down	incorrect
AZO.US	AutoZone Inc	20241119	3141.27	3141.27	3097.54	3106.91	144156	3106.91	down	down	correct
AZUL.US	Azul S.A	20241119	2.53	2.57	2.48	2.5	1751475	2.5	down	up	incorrect
AZZ.US	AZZ Inc	20241119	83.95	87	83.94	86.92	120795	86.92	up	up	correct
B.US	Barnes Group Inc	20241119	46.7	46.81	46.7	46.76	306808	46.76	up	up	correct
BA.US	The Boeing Company	20241119	143	145.99	142.6901	145.6	8247289	145.6	up	up	correct
BABA.US	Alibaba Group Holding Limited	20241119	87.16	87.94	86.8184	87.11	19289020	87.11	down	down	correct
BAC.US	PP	20241119	18.45	18.48	18.24	18.3	178648	18.3	down	down	correct
BAH.US	Booz Allen Hamilton Holding Corporation	20241119	140.54	142.9	137.51	137.92	3980900	137.92	down	up	incorrect
BAK.US	Braskem S.A	20241119	5.12	5.26	5.07	5.09	617984	5.09	down	down	correct
BALY.US	Bally's Corporation	20241119	17.79	17.87	17.725	17.86	310485	17.86	up	up	correct
BAM.US	Brookfield Asset Management Inc	20241119	55.07	55.7175	54.84	55.64	968377	55.64	up	up	correct
MIO.US	MIO	20241119	12.16	12.24	12.123	12.17	23000	12.17	up	up	correct
BAP.US	Credicorp Ltd	20241119	191.32	195.41	191.32	193.48	133207	193.48	up	up	correct
BARK.US	Original Bark Co	20241119	1.57	1.63	1.545	1.58	868474	1.58	up	up	correct
BAX.US	Baxter International Inc	20241119	32.71	32.99	32.305	32.52	4518915	32.52	down	down	correct
BB.US	BlackBerry Limited	20241119	2.37	2.3903	2.33	2.35	6086000	2.35	down	down	correct
BBAR.US	Banco BBVA Argentina S.A	20241119	17.15	17.65	16.83	17.24	960266	17.24	up	up	correct
BBD.US	Banco Bradesco S.A	20241119	2.38	2.41	2.37	2.41	22621580	2.41	up	up	correct
BBDC.US	Barings BDC Inc	20241119	9.96	10.11	9.95	10.07	444627	10.07	up	up	correct
BBDO.US	Banco Bradesco S.A	20241119	2.18	2.18	2.14	2.14	13714	2.14	down	down	correct
BBN.US	BlackRock Taxable Municipal Bond Trust	20241119	16.13	16.26	16.1	16.21	200800	16.21	up	up	correct
BBU.US	Brookfield Business Partners L.P	20241119	24.41	24.54	23.94	24.16	40147	24.16	down	down	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20241119	9.73	9.88	9.71	9.87	994008	9.87	up	up	correct
BBW.US	Build	20241119	36.61	36.92	36.27	36.68	209885	36.68	up	up	correct
BBWI.US	Bath Body Works Inc	20241119	31.24	31.28	30.11	30.44	4626257	30.242	down	down	correct
BBY.US	Best Buy Co. Inc	20241119	87.74	87.91	86.1	87.02	2880064	87.02	down	down	correct
BC.US	PC	20241119	24.45	24.56	24.3	24.3	20761	24.3	down	up	incorrect
BCAT.US	BlackRock Capital Allocation Trust	20241119	16.04	16.095	15.96	16.01	420500	16.01	down	down	correct
BCC.US	Boise Cascade Company	20241119	140.13	140.31	137.53	138.18	165738	138.18	down	down	correct
BCE.US	BCE Inc	20241119	27.19	27.45	27.025	27.31	2853616	27.31	up	up	correct
BCH.US	Banco de Chile	20241119	23.01	23.22	23.01	23.16	277399	23.16	up	down	incorrect
BCO.US	The Brink's Company	20241119	90.58	92.19	90.535	91.76	306116	91.76	up	up	correct
BCS.US	Barclays PLC	20241119	12.96	13.11	12.925	13.08	6432707	13.08	up	up	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20241119	9.21	9.26	9.16	9.19	163000	9.19	down	down	correct
BDC.US	Belden Inc	20241119	116.79	118.89	116.51	118.68	141346	118.68	up	up	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20241119	9.01	9.01	8.75	8.82	613800	8.82	down	down	correct
BDN.US	Brandywine Realty Trust	20241119	5.18	5.35	5.13	5.34	1138970	5.34	up	up	correct
BDX.US	Becton Dickinson and Company	20241119	222.51	223	220.54	222.64	1379194	222.64	up	up	correct
BE.US	Bloom Energy Corporation	20241119	22.4	24.25	22.1703	23.75	14486530	23.75	up	up	correct
BEDU.US	Bright Scholar Education Holdings Limited	20241119	2.02	2.02	1.91	1.91	1283	1.91	down	down	correct
BEKE.US	KE Holdings Inc	20241119	20.38	20.715	20.12	20.63	7144280	20.63	up	down	incorrect
BEN.US	Franklin Resources Inc	20241119	21.52	21.755	21.29	21.48	3496292	21.48	down	up	incorrect
BEP.US	PA	20241119	19.64	19.9	19.6	19.63	3073	19.63	down	down	correct
BEPH.US	BEPH	20241119	16.52	16.8	16.52	16.65	13200	16.65	up	up	correct
BERY.US	Berry Global Group Inc	20241119	70	72.5	65.61	66.16	11281520	66.16	down	down	correct
BEST.US	BEST Inc	20241119	2.66	2.69	2.65	2.68	39793	2.68	up	up	correct
BF.US	B	20241119	40.08	40.48	39.98	40.22	1945468	40.22	up	down	incorrect
BFAM.US	Bright Horizons Family Solutions Inc	20241119	107.06	109.26	106.531	109.06	650977	109.06	up	up	correct
BFK.US	BlackRock Municipal Income Trust	20241119	10.14	10.21	10.14	10.14	134500	10.14
BFS.US	PE	20241119	22.48	22.8452	22.11	22.46	6857	22.46	down	down	correct
BFZ.US	BlackRock California Municipal Income Trust	20241119	11.52	11.57	11.48	11.53	134300	11.53	up	up	correct
BG.US	Bunge Limited	20241119	90.68	91.44	89.38	89.49	1619400	89.49	down	down	correct
BGH.US	Barings Global Short Duration High Yield Fund	20241119	15.32	15.46	15.31	15.45	50096	15.328	up	down	incorrect
BGR.US	BlackRock Energy and Resources Trust	20241119	13.46	13.51	13.41	13.44	75900	13.44	down	down	correct
BGS.US	B&G Foods Inc	20241119	6.26	6.475	6.215	6.36	1893757	6.36	up	up	correct
BGSF.US	BGSF Inc	20241119	5.89	5.9652	5.35	5.49	38730	5.49	down	down	correct
BGT.US	BlackRock Floating Rate Income Trust	20241119	12.98	12.98	12.8	12.96	95400	12.96	down	down	correct
BGY.US	BlackRock Enhanced International Dividend Trust	20241119	5.45	5.5	5.43	5.48	71400	5.48	up	up	correct
BH.US	A	20241119	1038.78	1050.34	1035	1040	529	1040	up	up	correct
BHC.US	Bausch Health Companies Inc	20241119	8.28	8.32	8.145	8.19	1131085	8.19	down	down	correct
BHE.US	Benchmark Electronics Inc	20241119	46.31	47.435	46.18	47.32	138158	47.32	up	up	correct
BHK.US	BlackRock Core Bond Trust	20241119	11.08	11.12	11.06	11.07	93800	11.07	down	up	incorrect
BHLB.US	Berkshire Hills Bancorp Inc	20241119	29.69	30.34	29.69	30.11	132371	30.11	up	down	incorrect
BHP.US	BHP Group	20241119	52.12	52.75	51.914	52.68	2621813	52.68	up	down	incorrect
BHR.US	PD	20241119	20.78	20.79	20.146	20.475	839	20.475	down	down	correct
BHV.US	BlackRock Virginia Municipal Bond Trust	20241119	11.21	11.22	11.2	11.2	5100	11.2	down	down	correct
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20241119	45.22	46.84	44.7	46.3	738408	46.3	up	up	correct
BIGZ.US	Blackrock Innovation & Growth Trust	20241119	7.52	7.62	7.505	7.62	572000	7.62	up	down	incorrect
BILL.US	Bill.com Holdings Inc	20241119	83.22	86.14	83.1	86.09	1666087	86.09	up	up	correct
BKE.US	The Buckle Inc	20241119	47.11	47.46	46.39	47.25	268431	47.25	up	up	correct
BIP.US	PB	20241119	18.83	18.9144	18.6	18.64	13964	18.64	down	down	correct
BIPC.US	Brookfield Infrastructure Corporation	20241119	43.12	43.12	41.52	42.86	551149	42.86	down	down	correct
BIPH.US	Safeplus International Holdings Limited	20241119	19.12	19.255	18.79	18.79	5800	18.79	down	up	incorrect
BIT.US	BlackRock Multi	20241119	14.66	14.74	14.61	14.63	181900	14.63	down	down	correct
BJ.US	BJ's Wholesale Club Holdings Inc	20241119	88.75	89.27	86.16	86.33	1971611	86.33	down	down	correct
BK.US	The Bank of New York Mellon Corporation	20241119	77.81	78.44	77.59	77.61	2168300	77.61	down	down	correct
BKD.US	Brookdale Senior Living Inc	20241119	5.09	5.245	5.08	5.2	2914854	5.2	up	up	correct
BKH.US	Black Hills Corporation	20241119	62.79	62.79	61.86	62.71	553900	62.71	down	down	correct
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20241119	12.03	12.08	11.95	11.98	82200	11.98	down	down	correct
BKT.US	BlackRock Income Trust Inc	20241119	11.78	11.83	11.74	11.81	55400	11.81	up	down	incorrect
BKU.US	BankUnited Inc	20241119	40.54	41.619	40.54	41.46	903417	41.46	up	up	correct
BLD.US	TopBuild Corp	20241119	348.51	351.5	342.75	350.1	223613	350.1	up	up	correct
BLDR.US	Builders FirstSource Inc	20241119	177.07	178.81	174.14	178.81	1095178	178.81	up	down	incorrect
BLE.US	BlackRock Municipal Income Trust II	20241119	10.75	10.79	10.74	10.75	112400	10.75
BLK.US	BlackRock Inc	20241119	1042	1044.31	1027.59	1028.11	673775	1028.11	down	down	correct
BLND.US	Blend Labs Inc.	20241119	4.43	4.98	4.4036	4.97	3155848	4.97	up	up	correct
BLW.US	BlackRock Limited Duration Income Trust	20241119	14.09	14.17	14.08	14.16	77500	14.16	up	up	correct
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20241119	33.28	33.85	33.11	33.75	88132	33.75	up	up	correct
BMA.US	Banco Macro S.A	20241119	84	84	80.14	80.85	316585	80.85	down	down	correct
BME.US	BlackRock Health Sciences Trust	20241119	38.02	38.65	38	38.35	81600	38.35	up	up	correct
BMEZ.US	BlackRock Health Sciences Trust II	20241119	15.17	15.2	15	15.04	313900	15.04	down	up	incorrect
BMI.US	Badger Meter Inc	20241119	211.01	211.98	209.73	211.07	109791	210.7427	up	down	incorrect
BML.US	PL	20241119	24.24	24.2448	24.06	24.08	20630	24.08	down	up	incorrect
BMO.US	Bank of Montreal	20241119	92.56	94.15	91.79	94.09	486927	94.09	up	up	correct
BMY.US	Bristol	20241119	56.5	58.65	56.095	58.23	13129950	58.23	up	up	correct
BNED.US	Barnes & Noble Education Inc	20241119	10.15	10.36	9.74	10.16	583582	10.16	up	up	correct
BNL.US	Broadstone Net Lease Inc	20241119	17.09	17.119	16.925	17.05	2137500	17.05	down	down	correct
BNS.US	The Bank of Nova Scotia	20241119	55.44	56.175	55.32	56.13	1918835	56.13	up	up	correct
BNY.US	BlackRock New York Municipal Income Trust	20241119	10.54	10.56	10.5	10.5	53600	10.5	down	down	correct
BOE.US	BlackRock Enhanced Global Dividend Trust	20241119	11.31	11.43	11.26	11.29	247400	11.29	down	down	correct
BOH.US	PA	20241119	16.75	16.755	16.4	16.58	18738	16.58	down	down	correct
BOOT.US	Boot Barn Holdings Inc	20241119	132.95	133.42	129.35	132.86	838868	132.86	down	down	correct
BORR.US	Borr Drilling Limited	20241119	4.03	4.03	3.9	3.94	3022000	3.94	down	down	correct
BOX.US	Box Inc	20241119	33.59	33.7	32.93	33.15	1444295	33.15	down	down	correct
BP.US	BP p.l.c	20241119	28.98	29.165	28.89	29.09	11686930	29.09	up	up	correct
BPT.US	BP Prudhoe Bay Royalty Trust	20241119	1.14	1.1695	1.13	1.15	167157	1.15	up	up	correct
BQ.US	Boqii Holding Limited	20241119	0.43	0.55	0.43	0.53	310000	0.53	up	up	correct
BR.US	Broadridge Financial Solutions Inc	20241119	225.49	226.87	223.98	224.84	382865	224.84	down	down	correct
BRBR.US	BellRing Brands Inc	20241119	67.53	74	67	73.26	2269136	73.26	up	up	correct
BRC.US	Brady Corporation	20241119	70.11	70.48	69.14	69.64	422798	69.64	down	down	correct
BRDG.US	Bridge Investment Group Holdings Inc	20241119	9.59	10.02	9.46	9.98	383739	9.98	up	up	correct
BRFS.US	BRF S.A	20241119	4.24	4.3174	4.2	4.21	2689447	4.21	down	up	incorrect
BRK.US	B	20241119	470.77	470.77	465.01	468.86	3656200	468.86	down	down	correct
BRO.US	Brown & Brown Inc	20241119	108.93	109.75	108.18	109.35	827313	109.35	up	up	correct
BROS.US	Dutch Bros Inc.	20241119	47.34	49.85	47.2	49.81	3767823	49.81	up	up	correct
BRSP.US	Brightspire Capital Inc	20241119	6.15	6.22	6.1	6.22	279116	6.22	up	down	incorrect
BRT.US	BRT Apartments Corp	20241119	19.38	19.92	19.1801	19.71	40206	19.71	up	down	incorrect
BRW.US	Voya Prime Rate Trust	20241119	7.56	7.6	7.56	7.57	101700	7.57	up	up	correct
BRX.US	Brixmor Property Group Inc	20241119	29.13	29.72	29.05	29.69	1956234	29.69	up	down	incorrect
BSAC.US	Banco Santander	20241119	19.26	19.43	19.2	19.27	143828	19.27	up	up	correct
BSBR.US	Banco Santander (Brasil) S.A	20241119	4.41	4.44	4.39	4.42	362213	4.42	up	up	correct
BSIG.US	BrightSphere Investment Group Inc	20241119	29.6	30.19	29.55	29.91	349598	29.91	up	up	correct
BSM.US	Black Stone Minerals L.P	20241119	15.12	15.12	14.92	15.05	433147	15.05	down	down	correct
BST.US	BlackRock Science and Technology Trust	20241119	36.17	36.419	36	36.4	74200	36.4	up	down	incorrect
BSTZ.US	BlackRock Science and Technology Trust II	20241119	20.65	20.782	20.543	20.58	118100	20.58	down	down	correct
BTCM.US	BIT Mining Limited	20241119	2.84	3.3	2.83	3.07	605545	3.07	up	up	correct
BTA.US	BlackRock Long	20241119	10.33	10.42	10.31	10.32	20900	10.32	down	down	correct
BTI.US	British American Tobacco p.l.c	20241119	36.58	36.99	36.515	36.93	3246694	36.93	up	up	correct
BTO.US	John Hancock Financial Opportunities Fund	20241119	37.72	37.79	37.4	37.63	35700	37.63	down	down	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20241119	21.08	21.13	20.97	21.05	177600	21.05	down	down	correct
BTU.US	Peabody Energy Corporation	20241119	26.25	26.8	26.16	26.55	1084173	26.55	up	up	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20241119	10.65	10.73	10.63	10.73	242200	10.73	up	up	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20241119	23.08	23.33	23.08	23.28	46000	23.28	up	up	correct
BUR.US	Burford Capital Limited	20241119	13.25	13.455	13.19	13.44	760095	13.44	up	up	correct
BURL.US	Burlington Stores Inc	20241119	267.76	274.17	264.61	274	1019040	274	up	up	correct
BV.US	BrightView Holdings Inc	20241119	15.5	15.8	15.42	15.8	469905	15.8	up	up	correct
BVN.US	Compañía de Minas Buenaventura S.A.A	20241119	12.56	12.6404	12.21	12.47	674610	12.47	down	down	correct
BW.US	PA	20241119	13.39	13.73	12.69	12.975	19274	12.975	down	down	correct
BWA.US	BorgWarner Inc	20241119	33.79	33.91	33.08	33.13	1975100	33.13	down	down	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20241119	8.39	8.3947	8.35	8.388	73290	8.3082	down	down	correct
BWSN.US	BWSN	20241119	23.5	23.92	23.5	23.76	18200	23.76	up	up	correct
BWXT.US	BWX Technologies Inc	20241119	125.68	130.54	125.41	130.33	1009100	130.33	up	up	correct
BX.US	The Blackstone Group Inc	20241119	181	186.32	180.845	184.91	2625691	184.91	up	up	correct
BXC.US	BlueLinx Holdings Inc	20241119	120.85	121.61	119.88	121.05	50313	121.05	up	up	correct
BXMT.US	Blackstone Mortgage Trust Inc	20241119	17.87	18.7	17.85	18.65	1349649	18.65	up	up	correct
BXMX.US	Nuveen S&P 500 Buy	20241119	13.88	13.9	13.81	13.9	129800	13.9	up	up	correct
BXP.US	Boston Properties Inc	20241119	77.88	79.76	77.59	79.42	820118	79.42	up	up	correct
BXSL.US	Blackstone Secured Lending Fund	20241119	31	31.51	30.9	31.47	731700	31.47	up	down	incorrect
BY.US	Byline Bancorp Inc	20241119	30.41	30.84	30.24	30.72	94067	30.72	up	up	correct
BYD.US	Boyd Gaming Corporation	20241119	71.09	71.93	71.09	71.49	632959	71.49	up	up	correct
BYM.US	BlackRock Municipal Income Quality Trust	20241119	11.41	11.43	11.34	11.38	71700	11.38	down	down	correct
BZH.US	Beazer Homes USA Inc	20241119	32.44	33.101	32.21	32.91	363964	32.91	up	down	incorrect
C.US	PN	20241119	30.18	30.3	30.12	30.13	81963	30.13	down	down	correct
CAAP.US	Corporación América Airports S.A	20241119	18.86	19.98	18.594	19.71	436747	19.71	up	up	correct
CABO.US	Cable One Inc	20241119	392.05	400	385.8601	398.16	67857	398.16	up	up	correct
CACI.US	CACI International Inc	20241119	448.24	458.1638	442.9952	444.62	442063	444.62	down	down	correct
CADE.US	P	20241119	21.01	21.06	20.73	20.89	16287	20.89	down	down	correct
CAE.US	CAE Inc	20241119	22.16	22.53	22.0719	22.47	713535	22.47	up	down	incorrect
CAF.US	Morgan Stanley China A Share Fund Inc	20241119	12.84	12.91	12.81	12.86	32800	12.86	up	up	correct
CAG.US	Conagra Brands Inc	20241119	26.5	26.73	26.36	26.48	5088654	26.48	down	up	incorrect
CAH.US	Cardinal Health Inc	20241119	119.52	120.45	118.19	118.33	2608132	118.33	down	up	incorrect
CAL.US	Caleres Inc	20241119	29.44	30.11	29.35	29.76	379151	29.76	up	down	incorrect
CALX.US	Calix Inc	20241119	28.95	32.43	28.895	32.35	4690943	32.35	up	up	correct
CANG.US	Cango Inc	20241119	3.43	3.63	3.4	3.5	341441	3.5	up	up	correct
CAPL.US	CrossAmerica Partners LP	20241119	19.91	20.11	19.91	20.04	33161	20.04	up	up	correct
CARR.US	Carrier Global Corporation	20241119	73.44	74.6852	73.33	74.33	6252896	74.33	up	up	correct
CARS.US	Cars.com Inc	20241119	18.48	18.75	18.215	18.5	610322	18.5	up	up	correct
CAT.US	Caterpillar Inc	20241119	378.03	383.25	378.03	382.33	1793407	382.33	up	up	correct
CATO.US	The Cato Corporation	20241119	5.88	6.21	5.73	6.18	61502	6.18	up	up	correct
CB.US	Chubb Limited	20241119	286.77	287.47	283.27	283.87	1059688	283.87	down	down	correct
CBRE.US	CBRE Group Inc	20241119	131.8	133.42	130.96	132.16	1901407	132.16	up	up	correct
CBT.US	Cabot Corporation	20241119	107.28	108.12	106.79	107.78	313125	107.78	up	up	correct
CBU.US	Community Bank System Inc	20241119	66.88	68.645	66.8594	68.21	138119	68.21	up	down	incorrect
CBZ.US	CBIZ Inc	20241119	76.57	77.91	76.2	77.07	292306	77.07	up	up	correct
CC.US	The Chemours Company	20241119	18.75	19.13	18.57	18.85	1037505	18.85	up	up	correct
CCI.US	Crown Castle International Corp. (REIT)	20241119	104.48	105.2725	103.48	104.47	2254679	104.47	down	up	incorrect
CCJ.US	Cameco Corporation	20241119	56.18	57.84	55.58	57.46	4948864	57.46	up	up	correct
CCK.US	Crown Holdings Inc	20241119	89.07	89.74	88.87	89.54	1246400	89.54	up	up	correct
CCL.US	Carnival Corporation & plc	20241119	24	25.22	23.86	25.13	27670699	25.13	up	up	correct
CCM.US	Concord Medical Services Holdings Limited	20241119	4.79	4.79	4.5	4.5	1222	4.5	down	down	correct
CCO.US	Clear Channel Outdoor Holdings Inc	20241119	1.52	1.565	1.52	1.56	604189	1.56	up	up	correct
CCS.US	Century Communities Inc	20241119	84.52	85.87	83.46	85.8	748678	85.8	up	up	correct
CCU.US	Compañía Cervecerías Unidas S.A	20241119	10.91	11.065	10.91	10.92	98555	10.92	up	up	correct
CCZ.US	Comcast Holdings Corp	20241119	61.01	61.01	60.3	60.3	3916	60.3	down	down	correct
CDE.US	Coeur Mining Inc	20241119	6.61	6.68	6.43	6.66	7959159	6.66	up	up	correct
CDR.US	PC	20241119	13.85	14.1	13.85	14.1	4015	14.1	up	down	incorrect
CDRE.US	Cadre Holdings Inc.	20241119	30.88	32.06	30.46	31.95	349173	31.95	up	up	correct
CE.US	Celanese Corporation	20241119	71.5	73.41	71.45	72.2	4904461	72.2	up	up	correct
CEE.US	The Central and Eastern Europe Fund Inc	20241119	11.8	12.31	11.5	12.14	42200	12.14	up	up	correct
CEIX.US	CONSOL Energy Inc	20241119	125.5	126.805	124.0822	126.58	445329	126.58	up	up	correct
CEM.US	ClearBridge MLP and Midstream Fund Inc	20241119	10.76	10.8	10.62	10.78	87591	10.78	up	up	correct
CEPU.US	Central Puerto S.A	20241119	13.45	13.94	13.2	13.69	335932	13.69	up	up	correct
CF.US	CF Industries Holdings Inc	20241119	86.68	88.04	86.16	87.54	2096200	87.54	up	down	incorrect
CFG.US	PE	20241119	21.01	21.1781	20.71	20.72	26833	20.72	down	up	incorrect
CGA.US	China Green Agriculture Inc	20241119	1.85	1.9896	1.72	1.85	28508	1.85
CGAU.US	Centerra Gold Inc	20241119	6.03	6.075	5.965	6.02	789294	6.02	down	down	correct
CHCT.US	Community Healthcare Trust Incorporated	20241119	18.79	18.8	18.52	18.69	157822	18.69	down	down	correct
CHD.US	Church & Dwight Co. Inc	20241119	110.08	111.45	109.81	110.92	1648612	110.92	up	up	correct
CHE.US	Chemed Corporation	20241119	550.22	551.42	545.7501	547.34	87278	547.34	down	down	correct
CHGG.US	Chegg Inc	20241119	1.7	1.75	1.66	1.68	2763336	1.68	down	down	correct
CHH.US	Choice Hotels International Inc	20241119	145.13	146.32	143.91	145.73	180933	145.73	up	down	incorrect
CHMI.US	PB	20241119	24.88	24.88	24.7	24.75	7484	24.75	down	down	correct
CHN.US	The China Fund Inc	20241119	12.1	12.12	11.99	12.04	35700	12.04	down	down	correct
CHT.US	Chunghwa Telecom Co. Ltd	20241119	37.84	38.11	37.84	38.04	105433	38.04	up	up	correct
CHWY.US	Chewy Inc	20241119	31.6	33.1	31.51	32.94	3329462	32.94	up	up	correct
CI.US	Cigna Corporation	20241119	320	327.09	319.18	322.5	1322790	322.5	up	up	correct
CIA.US	Citizens Inc	20241119	4.55	4.7	4.55	4.58	54101	4.58	up	up	correct
CIB.US	Bancolombia S.A	20241119	32.49	33.21	32.38	32.94	296371	32.94	up	up	correct
CIEN.US	Ciena Corporation	20241119	66.13	67.51	65.62	67.1	1121769	67.1	up	down	incorrect
CIF.US	MFS Intermediate High Income Fund	20241119	1.69	1.72	1.69	1.7112	43868	1.7112	up	up	correct
CIG.US	C	20241119	2.45	2.59	2.45	2.59	5745	2.59	up	up	correct
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20241119	19.58	19.69	19.55	19.65	79600	19.65	up	down	incorrect
CIM.US	PD	20241119	24.96	25.09	24.96	25.03	19637	25.03	up	down	incorrect
CINT.US	CI&T Inc	20241119	6.43	6.73	6.38	6.66	58114	6.66	up	up	correct
CIO.US	PA	20241119	17.92	18.2578	17.92	17.94	10975	17.94	up	up	correct
CION.US	Cion Investment Corp	20241119	11.46	11.51	11.36	11.48	159659	11.48	up	up	correct
CL.US	Colgate	20241119	94.4	94.43	92.975	93.61	4918062	93.61	down	down	correct
CLB.US	Core Laboratories N.V	20241119	19.41	19.83	19.38	19.8	157005	19.8	up	up	correct
CLDT.US	PA	20241119	23.7925	23.845	23.48	23.53	12357	23.53	down	down	correct
CLF.US	Cleveland	20241119	11.1	11.565	11.0233	11.44	11085810	11.44	up	up	correct
CLH.US	Clean Harbors Inc	20241119	240.53	246.9	240	246.76	230218	246.76	up	down	incorrect
CLPR.US	Clipper Realty Inc	20241119	5.12	5.22	5.08	5.12	54019	5.12
CLS.US	Celestica Inc	20241119	83.51	87.32	83.36	86.82	2234151	86.82	up	down	incorrect
CLW.US	Clearwater Paper Corporation	20241119	24.47	25.09	24.25	24.96	280192	24.96	up	up	correct
CLX.US	The Clorox Company	20241119	168.45	169.11	167.27	168.14	1384019	168.14	down	up	incorrect
CM.US	Canadian Imperial Bank of Commerce	20241119	63.73	64.475	63.41	64.33	481695	64.33	up	up	correct
CMA.US	Comerica Incorporated	20241119	67.37	68.57	67.0257	67.77	1510414	67.77	up	up	correct
CMC.US	Commercial Metals Company	20241119	58.97	59.58	58.71	59.44	850354	59.44	up	up	correct
CMCM.US	Cheetah Mobile Inc	20241119	4.21	4.48	4.21	4.3034	4626	4.3034	up	up	correct
CMG.US	Chipotle Mexican Grill Inc	20241119	58.41	59.05	57.67	58.73	9562500	58.73	up	up	correct
CMI.US	Cummins Inc	20241119	359.52	364.93	358.12	361.86	419001	360.0745	up	up	correct
CMP.US	Compass Minerals International Inc	20241119	14.6	14.7399	14.215	14.67	540046	14.67	up	up	correct
CMS.US	PC	20241119	19.18	19.25	18.87	18.93	17056	18.93	down	down	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20241119	24.7	24.74	24.592	24.68	13600	24.68	down	down	correct
CMSC.US	CMS Energy Corp	20241119	24.62	24.64	24.55	24.57	23900	24.57	down	down	correct
CMSD.US	CMS Energy Corp	20241119	24.39	24.47	24.31	24.344	33200	24.344	down	down	correct
CMTG.US	Claros Mortgage Trust Inc.	20241119	6.46	6.65	6.38	6.56	224954	6.56	up	up	correct
CMU.US	MFS High Yield Municipal Trust	20241119	3.56	3.59	3.56	3.57	111800	3.57	up	up	correct
CNA.US	CNA Financial Corporation	20241119	48.49	48.9	47.995	48.6	221231	48.6	up	up	correct
CNC.US	Centene Corporation	20241119	58.25	58.79	57.76	57.81	7426932	57.81	down	down	correct
CNF.US	CNFinance Holdings Limited	20241119	1.01	1.04	0.992	0.992	27235	0.992	down	up	incorrect
CNI.US	Canadian National Railway Company	20241119	107.68	108.09	106.4	106.71	2122291	106.71	down	down	correct
CNK.US	Cinemark Holdings Inc	20241119	31.62	33.45	31.54	33.45	2590003	33.45	up	up	correct
CNM.US	Core & Main Inc	20241119	43.29	45.24	43.2	44.92	2531726	44.92	up	down	incorrect
CNMD.US	CONMED Corporation	20241119	70.5	72.7	69.33	71.75	285026	71.75	up	up	correct
CNNE.US	Cannae Holdings Inc	20241119	20.15	20.32	20.01	20.31	165980	20.31	up	up	correct
CNO.US	PA	20241119	20.64	20.64	20.3	20.3	495	20.3	down	down	correct
CNP.US	CenterPoint Energy Inc	20241119	31.1	31.45	30.9	31.4	4824900	31.1911	up	up	correct
CNQ.US	Canadian Natural Resources Limited	20241119	33.36	33.82	33.18	33.67	2160684	33.67	up	up	correct
CNS.US	Cohen & Steers Inc	20241119	98.97	100.53	97.94	99.99	166700	99.99	up	up	correct
CNX.US	CNX Resources Corporation	20241119	38.58	39.51	38.43	39.37	1612634	39.37	up	down	incorrect
CODI.US	PC	20241119	24.05	24.0792	23.99	24.005	24280	24.005	down	down	correct
COE.US	China Online Education Group	20241119	14.15	15.53	14	15.53	7257	15.53	up	up	correct
COF.US	PL	20241119	18.48	18.48	18.15	18.31	40019	18.31	down	down	correct
COLD.US	Americold Realty Trust	20241119	21.78	22.34	21.691	22.15	2123047	22.15	up	up	correct
COMP.US	Compass Inc	20241119	6.13	6.3	6.07	6.3	3455386	6.3	up	up	correct
COO.US	The Cooper Companies Inc	20241119	98.94	99.9	98	99.05	887826	99.05	up	up	correct
COOK.US	Traeger Inc	20241119	2.8	2.91	2.75	2.88	135498	2.88	up	up	correct
COP.US	ConocoPhillips	20241119	112.62	114.14	112.25	113.09	5100327	113.09	up	up	correct
COR.US	CoreSite Realty Corporation	20241119	242.16	243.93	240.5	240.98	820200	240.98	down	down	correct
COTY.US	Coty Inc	20241119	6.98	7.13	6.95	7.09	4879756	7.09	up	up	correct
COUR.US	Coursera Inc	20241119	6.8	6.95	6.77	6.84	1462178	6.84	up	up	correct
CP.US	Canadian Pacific Railway Limited	20241119	73.46	74.15	72.69	73.78	3142600	73.78	up	up	correct
CPA.US	Copa Holdings S.A	20241119	101.86	107.71	101.5	107.25	560586	107.25	up	down	incorrect
CPAC.US	Cementos Pacasmayo S.A.A	20241119	6.5	6.64	6.11	6.3	55647	6.3	down	up	incorrect
CPB.US	Campbell Soup Company	20241119	43.27	43.57	42.9	43.53	2536000	43.53	up	up	correct
CPF.US	Central Pacific Financial Corp	20241119	30.38	30.91	30.2	30.77	127294	30.77	up	up	correct
CPK.US	Chesapeake Utilities Corporation	20241119	128.71	130.93	126.97	130.61	92083	130.61	up	up	correct
CPNG.US	Coupang Inc	20241119	24	24.445	23.95	24.19	7046971	24.19	up	down	incorrect
CPRI.US	Capri Holdings Limited	20241119	20.35	20.35	19.87	20.05	2758424	20.05	down	down	correct
CPS.US	Cooper	20241119	13.82	14.15	13.685	14.11	99520	14.11	up	up	correct
CPT.US	Camden Property Trust	20241119	119.48	121.62	118.7	121.29	746647	121.29	up	down	incorrect
CR.US	Crane Co	20241119	170	179.365	170	178.39	601793	178.39	up	up	correct
CRC.US	California Resources Corp	20241119	56.42	57.68	56.42	57.67	357620	57.67	up	up	correct
CRD.US	B	20241119	11.37	11.37	10.46	10.7	37446	10.7	down	down	correct
CRH.US	CRH plc	20241119	98.47	100.18	98.29	99.79	4960218	99.79	up	up	correct
CRI.US	Carter's Inc	20241119	51.87	52.405	51.21	52	826688	51.2292	up	up	correct
CRK.US	Comstock Resources Inc	20241119	13.62	14.15	13.55	14.04	1690483	14.04	up	up	correct
CRL.US	Charles River Laboratories International Inc	20241119	185.84	188.38	183.91	186.1	714433	186.1	up	up	correct
CRM.US	salesforce.com inc	20241119	319	324.7	316.0001	323.43	5469892	323.43	up	down	incorrect
CRS.US	Carpenter Technology Corporation	20241119	176.39	184.85	175.01	184.5	488143	184.5	up	up	correct
CRT.US	Cross Timbers Royalty Trust	20241119	10.25	10.28	9.92	10.04	19523	10.04	down	down	correct
CSL.US	Carlisle Companies Incorporated	20241119	435.04	438.54	431.99	435.09	285230	435.09	up	down	incorrect
RH.US	RH	20241119	313.96	324.01	313	323.68	421635	323.68	up	up	correct
CSTM.US	Constellium SE	20241119	11.62	11.89	11.51	11.58	1433982	11.58	down	down	correct
CSV.US	Carriage Services Inc	20241119	38.83	39.15	38.48	38.8	70070	38.8	down	down	correct
CTA.US	PB	20241119	74	74	72.45	72.45	1155	72.45	down	down	correct
CTBB.US	Qwest Corp. NT	20241119	18.33	18.39	18.16	18.29	120500	18.29	down	down	correct
CTDD.US	Qwest Corp. 6.75% NT 57	20241119	18.5	18.7	18.3	18.59	120631	18.59	up	up	correct
CTLT.US	Catalent Inc	20241119	58.51	58.98	58.39	58.88	1097719	58.88	up	up	correct
CTO.US	PA	20241119	24	24.3429	23.82	23.97	2989	23.97	down	up	incorrect
CTOS.US	Custom Truck One Source Inc	20241119	4.96	5.08	4.96	5.06	296256	5.06	up	down	incorrect
CTRA.US	Coterra Energy Inc	20241119	25.98	26.39	25.85	26.29	6302773	26.29	up	up	correct
CTS.US	CTS Corporation	20241119	53.23	53.35	52.0175	52.37	155715	52.37	down	down	correct
CTVA.US	Corteva Inc	20241119	56.33	58.41	56.17	58.24	4217728	58.24	up	up	correct
CUBB.US	Customers Bancorp Inc	20241119	20.55	20.93	20	20	3500	20	down	down	correct
CUBE.US	CubeSmart	20241119	48.53	49.31	48.39	48.98	1159467	48.98	up	up	correct
CUBI.US	PF	20241119	25.65	25.778	25.65	25.66	2756	25.66	up	up	correct
CUK.US	Carnival Corporation & plc	20241119	21.79	22.78	21.63	22.7	1471035	22.7	up	up	correct
CULP.US	Culp Inc	20241119	5	5.0836	4.93	4.95	5702	4.95	down	down	correct
CURV.US	Torrid Holdings Inc.	20241119	4.01	4.01	3.81	3.96	316944	3.96	down	up	incorrect
CUZ.US	Cousins Properties Incorporated	20241119	30.65	30.98	30.46	30.93	486400	30.93	up	up	correct
CVEO.US	Civeo Corporation	20241119	24.29	24.61	24.22	24.32	77522	24.0713	up	up	correct
CVI.US	CVR Energy Inc	20241119	18.67	19.25	18.67	18.79	1015869	18.79	up	down	incorrect
CVNA.US	Carvana Co	20241119	240.505	250.65	240	249.43	1756738	249.43	up	up	correct
CVS.US	CVS Health Corporation	20241119	55.57	56.71	55.28	55.77	12128490	55.77	up	up	correct
CVX.US	Chevron Corporation	20241119	159.98	160.43	158.75	159.6	4657400	159.6	down	down	correct
CW.US	Curtiss	20241119	354.26	364.0903	354.26	361.84	424885	361.6333	up	down	incorrect
CWAN.US	Clearwater Analytics Holdings Inc.	20241119	29.36	30.835	29.06	30.82	2062202	30.82	up	up	correct
CWEN.US	A	20241119	25.8	26.14	25.703	26.14	353286	26.14	up	up	correct
CWENA.US	Clearway Energy Inc Class A	20241119	25.8	26.14	25.703	26.14	353286	26.14	up	up	correct
CWH.US	Camping World Holdings Inc	20241119	22.37	23.22	22.37	22.61	918111	22.61	up	down	incorrect
CWK.US	Cushman & Wakefield plc	20241119	13.75	14.02	13.7	13.91	1053503	13.91	up	up	correct
CWT.US	California Water Service Group	20241119	50.88	51.49	50.31	51.48	285400	51.48	up	up	correct
CX.US	CEMEX S.A.B. de C.V	20241119	5.39	5.53	5.39	5.44	8076438	5.44	up	up	correct
CXE.US	MFS High Income Municipal Trust	20241119	3.77	3.79	3.77	3.79	62100	3.79	up	up	correct
CXH.US	MFS Investment Grade Municipal Trust	20241119	8.16	8.2	8.11	8.16	6300	8.16
CXM.US	Sprinklr Inc.	20241119	7.63	7.84	7.61	7.78	2519517	7.78	up	up	correct
CXW.US	CoreCivic Inc	20241119	20.8	22.05	20.79	22.01	1182128	22.01	up	down	incorrect
CYD.US	China Yuchai International Limited	20241119	8.965	9.09	8.91	8.92	16803	8.92	down	down	correct
CYH.US	Community Health Systems Inc	20241119	3.65	3.82	3.605	3.81	1251471	3.81	up	up	correct
D.US	Dominion Energy Inc	20241119	57.475	57.68	56.95	57.59	4564352	57.59	up	up	correct
DAC.US	Danaos Corporation	20241119	86	86.46	85.5	86.33	85360	85.4758	up	up	correct
DAL.US	Delta Air Lines Inc	20241119	61.69	65.16	61.2909	64.75	9800398	64.75	up	down	incorrect
DAN.US	Dana Incorporated	20241119	7.82	7.93	7.72	7.87	1277911	7.87	up	up	correct
DAO.US	Youdao Inc	20241119	5.06	5.19	4.95	5.1	51062	5.1	up	up	correct
DAR.US	Darling Ingredients Inc	20241119	41.65	42.1	41.03	41.8	1814619	41.8	up	up	correct
DASH.US	DoorDash Inc	20241119	171.82	176.65	171.2	176.18	2932247	176.18	up	up	correct
DAVA.US	Endava plc	20241119	26	26.325	25.59	26.15	489747	26.15	up	up	correct
DB.US	Deutsche Bank Aktiengesellschaft	20241119	16.615	16.835	16.5803	16.79	1814896	16.79	up	up	correct
DBD.US	Diebold Nixdorf Incorporated	20241119	41.23	42.04	40.44	41.97	127200	41.97	up	down	incorrect
DBI.US	Designer Brands Inc	20241119	4.71	4.9	4.595	4.87	1519023	4.87	up	up	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20241119	15.29	15.36	15.278	15.33	42609	15.33	up	up	correct
DBRG.US	PJ	20241119	24.585	24.69	24.4	24.45	6697	24.45	down	down	correct
DCF.US	BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc	20241119	9.26	9.26	9.23	9.23	76194	9.23	down	up	incorrect
DCI.US	Donaldson Company Inc	20241119	75.31	75.77	75.13	75.26	418000	75.26	down	down	correct
DCO.US	Ducommun Incorporated	20241119	65.92	66.2178	65.36	65.73	61072	65.73	down	down	correct
DD.US	DuPont de Nemours Inc	20241119	81.32	81.94	80.75	81.36	2119300	81.36	up	up	correct
DDD.US	3D Systems Corporation	20241119	2.9	3.03	2.87	3.01	1557212	3.01	up	up	correct
DDL.US	Dingdong (Cayman) Limited	20241119	4.13	4.21	4.05	4.19	862922	4.19	up	down	incorrect
DDS.US	Dillard's Inc	20241119	426.5	430.8991	421.52	426.79	76214	426.79	up	up	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20241119	25.84	25.8968	25.7884	25.8	13525	25.8	down	down	correct
DE.US	Deere & Company	20241119	399.51	402.62	397.75	400.09	1076748	400.09	up	up	correct
DEA.US	Easterly Government Properties Inc	20241119	11.92	12.07	11.87	12.06	1206790	12.06	up	up	correct
DECK.US	Deckers Outdoor Corporation	20241119	174.78	176.69	172.36	176.29	1860800	176.29	up	up	correct
DEI.US	Douglas Emmett Inc	20241119	17.99	18.55	17.88	18.49	1063277	18.49	up	down	incorrect
DELL.US	Dell Technologies Inc	20241119	133.85	136.24	132.2352	135.9	5767480	135.9	up	up	correct
DEO.US	Diageo plc	20241119	118.37	119.8688	118.34	119.2	901526	119.2	up	up	correct
DESP.US	Despegar.com Corp	20241119	16.82	17.601	16.725	17.36	1853483	17.36	up	up	correct
DFIN.US	Donnelley Financial Solutions Inc	20241119	59.06	60.375	58.92	60.13	93324	60.13	up	up	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20241119	20.39	20.42	20.2823	20.35	61748	20.2343	down	down	correct
DFS.US	Discover Financial Services	20241119	170.39	172.74	169.45	172.5	1225728	171.8011	up	up	correct
DG.US	Dollar General Corporation	20241119	77.46	78.27	76.38	76.5	2261689	76.5	down	down	correct
DGX.US	Quest Diagnostics Incorporated	20241119	160.26	162.88	158.52	161.16	761846	161.16	up	down	incorrect
DHF.US	BNY Mellon High Yield Strategies Fund	20241119	2.6	2.62	2.59	2.62	233800	2.62	up	down	incorrect
DHI.US	D.R. Horton Inc	20241119	161.3	162.45	158.63	162.3	2262729	162.3	up	up	correct
DHT.US	DHT Holdings Inc	20241119	10.77	10.78	10.61	10.63	1259457	10.4045	down	down	correct
DHX.US	DHI Group Inc	20241119	1.65	1.72	1.65	1.7	145918	1.7	up	up	correct
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20241119	15.28	15.32	15.21	15.29	63900	15.29	up	up	correct
DIN.US	Dine Brands Global Inc	20241119	33.07	33.1	32.02	32.24	504359	32.24	down	down	correct
DIS.US	The Walt Disney Company	20241119	112.05	112.5	110.82	112.42	12166780	112.42	up	up	correct
DK.US	Delek US Holdings Inc	20241119	18.43	18.65	17.85	17.98	1068887	17.98	down	down	correct
DKL.US	Delek Logistics Partners LP	20241119	39.1	39.5	39.0301	39.46	140093	39.46	up	up	correct
DKS.US	DICK'S Sporting Goods Inc	20241119	198.26	200.98	192.705	199.57	1032409	199.57	up	up	correct
DLB.US	Dolby Laboratories Inc	20241119	70.83	71.32	70.4701	70.91	430520	70.91	up	up	correct
DLNG.US	PB	20241119	25.85	26.14	25.85	26.11	3148	26.11	up	up	correct
DLR.US	PL	20241119	23	23.07	22.85	22.9414	20668	22.9414	down	up	incorrect
DLX.US	Deluxe Corporation	20241119	22.69	23.12	22.61	22.76	296647	22.76	up	up	correct
DLY.US	DoubleLine Yield Opportunities Fund Common Shares of Beneficial Interest	20241119	16.13	16.15	16.01	16.15	148200	16.15	up	up	correct
DM.US	Desktop Metal Inc	20241119	4.26	4.34	4.1	4.13	192143	4.13	down	up	incorrect
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20241119	10.72	10.73	10.68	10.7	58639	10.67	down	down	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20241119	12.07	12.07	11.965	12	107968	11.871	down	down	correct
DNA.US	Ginkgo Bioworks Holdings	20241119	6.23	6.6772	6.12	6.45	1312373	6.45	up	up	correct
DNB.US	Dun & Bradstreet Holdings Inc	20241119	11.95	12.02	11.91	11.97	1544529	11.97	up	up	correct
DNOW.US	NOW Inc	20241119	14.18	14.38	14.16	14.36	381981	14.36	up	up	correct
DNP.US	DNP Select Income Fund Inc	20241119	9.31	9.39	9.29	9.38	500200	9.38	up	down	incorrect
DOC.US	Physicians Realty Trust	20241119	20.81	21.52	20.77	21.4	5079700	21.4	up	up	correct
DOCN.US	DigitalOcean Holdings Inc	20241119	35.98	38.12	35.71	38.02	948247	38.02	up	up	correct
DOCS.US	Doximity Inc.	20241119	51.88	52.54	51.505	51.53	2262703	51.53	down	down	correct
DOLE.US	Dole plc	20241119	14.95	14.95	14.6	14.71	656673	14.71	down	up	incorrect
DOV.US	Dover Corporation	20241119	198.02	199.22	197.28	198.73	761300	198.73	up	up	correct
DOW.US	Dow Inc	20241119	43.73	44	43.35	43.65	6289722	43.65	down	down	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20241119	12.03	12.09	11.96	12.02	153400	12.02	down	up	incorrect
DPZ.US	Domino's Pizza Inc	20241119	441.76	443.8	436.0001	439.8	480617	439.8	down	down	correct
DQ.US	Daqo New Energy Corp	20241119	18.96	19.23	18.28	18.32	701427	18.32	down	down	correct
DRD.US	DRDGOLD Limited	20241119	10	10.04	9.65	9.92	288063	9.92	down	down	correct
DRH.US	PA	20241119	25.91	25.98	25.91	25.95	1472	25.95	up	up	correct
DRI.US	Darden Restaurants Inc	20241119	162.25	163.66	160.32	160.85	1279148	160.85	down	down	correct
DSL.US	DoubleLine Income Solutions Fund	20241119	12.46	12.55	12.46	12.54	417600	12.54	up	up	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20241119	6.04	6.04	5.98	5.99	122300	5.99	down	down	correct
DSU.US	BlackRock Debt Strategies Fund Inc	20241119	10.77	10.83	10.77	10.83	169700	10.83	up	up	correct
DSX.US	PB	20241119	26.3	26.3	26.3	26.3	244	26.3
DT.US	Dynatrace Inc	20241119	52.02	52.25	51.36	51.58	3628347	51.58	down	down	correct
DTC.US	Solo Brands Inc.	20241119	1.1	1.1	1.03	1.04	271480	1.04	down	down	correct
DTE.US	DTE Energy Company	20241119	120.13	121.76	119.89	121.68	2337986	121.68	up	up	correct
DTF.US	DTF Tax	20241119	11.29	11.29	11.21	11.26	66400	11.26	down	up	incorrect
DTM.US	DT Midstream Inc	20241119	101.34	103.51	101.2	103.03	1530417	103.03	up	up	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20241119	23.2	23.2	23.02	23.08	31300	23.08	down	down	correct
DUK.US	PA	20241119	25.01	25.04	24.81	24.96	116924	24.96	down	up	incorrect
DUKB.US	Duke Energy Corp	20241119	24.8	24.85	24.64	24.67	49100	24.67	down	down	correct
DV.US	DoubleVerify Holdings Inc	20241119	19.01	19.35	18.99	19.28	1808031	19.28	up	up	correct
DVA.US	DaVita Inc	20241119	156.12	158.22	154.05	156.98	819427	156.98	up	up	correct
DVN.US	Devon Energy Corporation	20241119	38.2	38.56	37.89	37.91	8134100	37.91	down	down	correct
DX.US	PC	20241119	25.44	25.44	25.3	25.3699	2599	25.3699	down	down	correct
DXC.US	DXC Technology Company	20241119	19.31	19.6	19.15	19.59	1155509	19.59	up	down	incorrect
DY.US	Dycom Industries Inc	20241119	193.78	203.9	193.565	202.79	617348	202.79	up	up	correct
E.US	Eni S.p.A	20241119	28.82	29.115	28.79	29.07	252509	29.07	up	down	incorrect
EAF.US	GrafTech International Ltd	20241119	2.04	2.19	2.01	2.15	2511255	2.15	up	down	incorrect
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20241119	22.06	22.07	21.93	21.95	22680	21.95	down	down	correct
EARN.US	Ellington Residential Mortgage REIT	20241119	6.56	6.68	6.51	6.65	378327	6.65	up	up	correct
EAT.US	Brinker International Inc	20241119	121.04	124.41	120.78	122.13	876314	122.13	up	down	incorrect
EB.US	Eventbrite Inc	20241119	3.44	3.56	3.3601	3.53	1396137	3.53	up	down	incorrect
EBF.US	Ennis Inc	20241119	21.03	21.04	20.71	20.86	126867	20.86	down	down	correct
EBR.US	B	20241119	6.91	6.99	6.91	6.91	17229	6.91
EBS.US	Emergent BioSolutions Inc	20241119	8.31	8.57	8.2	8.27	1429209	8.27	down	up	incorrect
EC.US	Ecopetrol S.A	20241119	8.1	8.1281	7.99	8.05	2494824	8.05	down	down	correct
ECAT.US	BlackRock ESG Capital Allocation Trust	20241119	17	17.24	17	17.11	341400	17.11	up	up	correct
ECC.US	Eagle Point Credit Company Inc	20241119	8.96	9.07	8.895	9.05	1121600	9.05	up	up	correct
ECCC.US	Eagle Point Credit Company Inc	20241119	23.51	23.6	23.47	23.54	2100	23.54	up	up	correct
ECCW.US	ECCW	20241119	24.555	24.555	24.555	24.555	180	24.555
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20241119	24.8268	24.8536	24.73	24.8536	1204	24.8536	up	down	incorrect
ECL.US	Ecolab Inc	20241119	244.93	246.08	242.74	244.3	1131073	244.3	down	down	correct
ECVT.US	Ecovyst Inc	20241119	7.93	8.15	7.89	8.11	1002656	8.11	up	up	correct
ED.US	Consolidated Edison Inc	20241119	96.46	97.08	95.32	96.97	1861442	96.97	up	up	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20241119	4.67	4.67	4.63	4.64	190100	4.64	down	down	correct
EDF.US	Stone Harbor Emerging Markets Income Fund	20241119	4.7	4.83	4.7	4.81	161000	4.81	up	up	correct
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20241119	36.35	37.09	35.25	36.77	148152	36.77	up	up	correct
EDR.US	Endeavor Group Holdings Inc	20241119	29.04	29.26	28.99	29.23	867918	29.23	up	up	correct
EDU.US	New Oriental Education & Technology Group Inc	20241119	54.32	55.845	54.31	55.43	1088890	55.43	up	up	correct
EEA.US	The European Equity Fund Inc	20241119	8.38	8.49	8.38	8.49	2200	8.49	up	down	incorrect
EEX.US	Emerald Holding Inc	20241119	4.67	4.77	4.65	4.75	85539	4.75	up	down	incorrect
EFC.US	PA	20241119	25.21	25.29	25.1161	25.29	38764	25.29	up	up	correct
EFR.US	Eaton Vance Senior Floating	20241119	12.95	12.99	12.91	12.98	68500	12.8802	up	up	correct
EFT.US	Eaton Vance Floating	20241119	13.35	13.42	13.32	13.41	68600	13.3072	up	up	correct
EFX.US	Equifax Inc	20241119	241.85	246.45	241.2	245.03	2096259	244.6521	up	up	correct
EGF.US	BlackRock Enhanced Government Fund Inc	20241119	10.1	10.22	9.99	9.99	10900	9.99	down	down	correct
EGHT.US	8x8 Inc	20241119	2.71	2.78	2.665	2.69	546757	2.69	down	down	correct
EGO.US	Eldorado Gold Corporation	20241119	16.15	16.335	15.97	16.33	920619	16.33	up	up	correct
EGP.US	EastGroup Properties Inc	20241119	172.05	174.575	171.44	174.11	305411	174.11	up	up	correct
EGY.US	VAALCO Energy Inc	20241119	5.28	5.34	5.205	5.34	819979	5.2783	up	up	correct
EHC.US	Encompass Health Corporation	20241119	98.44	99.27	97.57	99.1	520624	99.1	up	down	incorrect
EHI.US	Western Asset Global High Income Fund Inc	20241119	6.6	6.69	6.6	6.66	105936	6.5905	up	down	incorrect
EIC.US	Eagle Point Income Company Inc	20241119	15.74	15.74	15.66	15.71	188500	15.71	down	down	correct
EICA.US	Eagle Point Income Company Inc.	20241119	23.835	23.835	23.78	23.78	4600	23.78	down	down	correct
EIG.US	Employers Holdings Inc	20241119	52.33	52.74	51.99	52.49	79056	52.49	up	up	correct
EIX.US	Edison International	20241119	83.56	85.74	83.56	85.64	2619747	85.64	up	up	correct
EL.US	The Estée Lauder Companies Inc	20241119	63.65	65.1	62.95	64.79	3945460	64.79	up	up	correct
ELAN.US	Elanco Animal Health Incorporated	20241119	13.36	13.45	13.15	13.31	2960711	13.31	down	down	correct
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20241119	21.88	21.96	21.85	21.88	14714	21.88
ELF.US	e.l.f. Beauty Inc	20241119	120.25	122.99	117.8	121.71	2454371	121.71	up	up	correct
ELP.US	Companhia Paranaense de Energia	20241119	6.58	6.64	6.56	6.61	228540	6.61	up	up	correct
ELS.US	Equity LifeStyle Properties Inc	20241119	70.89	71.13	70.505	70.85	1212371	70.85	down	down	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20241119	9.68	9.81	9.68	9.8	299291	9.7153	up	up	correct
EME.US	EMCOR Group Inc	20241119	497.25	514.2399	495.4201	514	448935	514	up	down	incorrect
EMF.US	Templeton Emerging Markets Fund	20241119	12.7	12.81	12.5	12.72	40800	12.72	up	up	correct
EMN.US	Eastman Chemical Company	20241119	102.67	103.18	101.19	101.33	851768	101.33	down	down	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20241119	48.48	48.55	48.1909	48.49	30486	48.1618	up	up	correct
EMP.US	Entergy Mississippi Inc. 1M BD 66	20241119	22.02	22.04	21.85	21.88	20684	21.88	down	down	correct
EMR.US	Emerson Electric Co	20241119	127.2	129.66	127.2	129.56	2729146	129.56	up	up	correct
ENB.US	Enbridge Inc	20241119	42.51	43.08	42.3501	42.98	3345403	42.98	up	up	correct
ENFN.US	Enfusion Inc.	20241119	9.65	9.73	9.55	9.64	192872	9.64	down	up	incorrect
ENIC.US	Enel Chile S.A	20241119	2.73	2.8	2.73	2.8	230851	2.8	up	up	correct
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20241119	23.06	23.06	22.75	22.75	6600	22.75	down	down	correct
ENLC.US	EnLink Midstream LLC	20241119	15.56	15.635	15.4	15.6	2407530	15.6	up	up	correct
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20241119	23.94	24.05	23.31	23.31	19700	23.31	down	down	correct
ENS.US	EnerSys	20241119	95.23	95.555	93.705	94.11	310316	94.11	down	down	correct
ENV.US	Envestnet Inc	20241119	63.1	63.12	63.07	63.09	1900239	63.09	down	down	correct
ENVA.US	Enova International Inc	20241119	99.05	100.81	98.25	100.28	119769	100.28	up	up	correct
ENZ.US	Enzo Biochem Inc	20241119	1.02	1.04	1.01	1.01	109256	1.01	down	down	correct
EOD.US	Wells Fargo Advantage Funds	20241119	4.89	4.92	4.84	4.9	127800	4.9	up	up	correct
EOG.US	EOG Resources Inc	20241119	135.33	136.76	134.84	135.18	2903442	135.18	down	up	incorrect
EOI.US	Eaton Vance Enhanced Equity Income Fund	20241119	21.04	21.35	21.04	21.26	94552	21.1282	up	up	correct
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20241119	22.9	23.17	22.6501	23.09	104413	22.9379	up	up	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20241119	17.24	17.35	17.235	17.26	69197	17.1923	up	down	incorrect
EP.US	PC	20241119	48.12	48.32	48.12	48.25	3970	48.25	up	up	correct
EPAC.US	Enerpac Tool Group Corp	20241119	46.9	47.17	46.41	47.11	391900	47.11	up	up	correct
EPAM.US	EPAM Systems Inc	20241119	230.03	230.445	226.56	227.6	501199	227.6	down	down	correct
EPC.US	Edgewell Personal Care Company	20241119	34.61	34.8283	34.18	34.69	321144	34.69	up	up	correct
EPD.US	Enterprise Products Partners L.P	20241119	31.49	31.64	31.39	31.63	3099256	31.63	up	up	correct
EPR.US	PG	20241119	21.67	21.75	21.66	21.68	1791	21.68	up	up	correct
EPRT.US	Essential Properties Realty Trust Inc	20241119	33.19	34.19	33.09	34.15	1012357	34.15	up	down	incorrect
EQC.US	PD	20241119	25	25.01	24.99	24.9952	14132	24.9952	down	down	correct
EQH.US	PC	20241119	18.7	18.75	18.47	18.5	31820	18.5	down	down	correct
EQNR.US	Equinor ASA	20241119	23.6	23.97	23.55	23.67	3431500	23.67	up	down	incorrect
EQR.US	Equity Residential	20241119	74.01	74.68	73.59	74.5	1240791	74.5	up	up	correct
EQS.US	Equus Total Return Inc	20241119	1.17	1.25	1.17	1.21	1379	1.21	up	up	correct
EQT.US	EQT Corporation	20241119	43.51	44.33	43.32	44.08	5675065	44.08	up	down	incorrect
ERJ.US	Embraer S.A	20241119	36.9	37.77	36.33	37.69	2110322	37.69	up	up	correct
ES.US	Eversource Energy	20241119	61.89	61.89	61.13	61.67	2130706	61.67	down	down	correct
ESE.US	ESCO Technologies Inc	20241119	143.9	147.355	143.2	146.25	172728	146.25	up	up	correct
ESI.US	Element Solutions Inc	20241119	27.79	27.89	27.41	27.71	2354591	27.71	down	down	correct
ESNT.US	Essent Group Ltd	20241119	55.19	56.02	55.19	55.79	842836	55.79	up	up	correct
ESRT.US	Empire State Realty Trust Inc	20241119	10.7	10.95	10.62	10.9	869822	10.9	up	up	correct
ESS.US	Essex Property Trust Inc	20241119	301.81	302.73	298.657	301.78	269694	301.78	down	up	incorrect
ESTC.US	Elastic N.V	20241119	85.52	88.48	85.49	88.27	1872423	88.27	up	down	incorrect
ETB.US	Eaton Vance Tax	20241119	14.82	14.97	14.8	14.91	57591	14.8036	up	up	correct
ETD.US	Ethan Allen Interiors Inc	20241119	28.65	29.15	28.31	29.1	154863	29.1	up	up	correct
ETG.US	Eaton Vance Tax	20241119	19	19.15	18.87	19.08	95693	18.9502	up	up	correct
ETI.US	P	20241119	24.28	24.39	24.1	24.35	3340	24.35	up	up	correct
ETJ.US	Eaton Vance Risk	20241119	9.21	9.245	9.14	9.22	141210	9.1552	up	up	correct
ETN.US	Eaton Corporation plc	20241119	355	365.03	353.4205	363.69	1868105	363.69	up	up	correct
ETO.US	Eaton Vance Tax	20241119	25.64	25.75	25.48	25.74	16231	25.566	up	up	correct
ETR.US	Entergy Corporation	20241119	148.37	150.17	147.43	149.89	1075200	149.89	up	up	correct
ETV.US	Eaton Vance Tax	20241119	14.24	14.28	14.16	14.28	123714	14.1808	up	up	correct
ETW.US	Eaton Vance Tax	20241119	8.56	8.6	8.5301	8.59	219352	8.5236	up	up	correct
ETWO.US	E2open Parent Holdings Inc	20241119	2.91	3	2.89	2.98	873562	2.98	up	up	correct
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20241119	18.22	18.3	18.16	18.18	27866	18.1021	down	down	correct
ETY.US	Eaton Vance Tax	20241119	14.82	14.9599	14.76	14.93	214845	14.8311	up	up	correct
EVC.US	Entravision Communications Corporation	20241119	2.36	2.4	2.3071	2.36	190096	2.36
EVF.US	Eaton Vance Senior Income Trust	20241119	6.25	6.25	6.22	6.25	60900	6.25
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20241119	10.97	11.19	10.97	11.04	34093	10.961	up	up	correct
EVH.US	Evolent Health Inc	20241119	12.16	12.37	11.91	11.95	3396125	11.95	down	down	correct
EVN.US	Eaton Vance Municipal Income Trust	20241119	10.44	10.5	10.41	10.41	41000	10.41	down	down	correct
EVR.US	Evercore Inc	20241119	293.83	301.29	291.56	300.89	215182	300.89	up	down	incorrect
EVRG.US	Evergy Inc	20241119	63.53	64	63	63.98	1260037	63.316	up	down	incorrect
EVRI.US	Everi Holdings Inc	20241119	13.36	13.37	13.33	13.35	378404	13.35	down	down	correct
EVT.US	Eaton Vance Tax	20241119	25.13	25.2	25	25.09	79164	24.9244	down	down	correct
EVTC.US	EVERTEC Inc	20241119	34.6	35.88	34.5	35.66	518781	35.66	up	down	incorrect
EW.US	Edwards Lifesciences Corporation	20241119	69.15	70.26	68.3	70.2	4914800	70.2	up	up	correct
EXG.US	Eaton Vance Tax	20241119	8.46	8.51	8.43	8.45	475447	8.3836	down	down	correct
EXK.US	Endeavour Silver Corp	20241119	4.96	4.97	4.81	4.94	4515050	4.94	down	down	correct
EXP.US	Eagle Materials Inc	20241119	296.46	301.33	295.64	299.65	169491	299.65	up	up	correct
EXR.US	Extra Space Storage Inc	20241119	164.9	166.5	164.245	165.51	922295	165.51	up	up	correct
F.US	PC	20241119	23.95	24.09	23.91	23.93	34707	23.93	down	up	incorrect
FAF.US	First American Financial Corporation	20241119	64.88	66.32	64.51	66.25	674503	66.25	up	up	correct
FBK.US	FB Financial Corporation	20241119	54.01	54.85	53.75	54.63	92172	54.63	up	up	correct
FBP.US	First BanCorp	20241119	20.45	20.78	20.38	20.54	970472	20.54	up	down	incorrect
FBRT.US	P	20241119	21.85	22.0177	21.55	21.62	16070	21.62	down	down	correct
FC.US	Franklin Covey Co	20241119	35.42	35.955	35.195	35.5	71197	35.5	up	up	correct
FCF.US	First Commonwealth Financial Corporation	20241119	18.29	18.61	18.29	18.6	415318	18.6	up	down	incorrect
FCN.US	FTI Consulting Inc	20241119	194.64	198.746	194.15	197.41	219577	197.41	up	up	correct
FCPT.US	Four Corners Property Trust Inc	20241119	28.76	29.13	28.585	29.1	673571	29.1	up	up	correct
FCRX.US	FCRX	20241119	24.49	24.55	24.41	24.42	4200	24.42	down	down	correct
FCT.US	First Trust Senior Floating Rate Income Fund II	20241119	10.36	10.39	10.31	10.36	144100	10.36
FCX.US	Freeport	20241119	43.55	44.2	43.1301	44.12	12764430	44.12	up	up	correct
FDP.US	Fresh Del Monte Produce Inc	20241119	33.64	33.84	33.295	33.78	158863	33.78	up	up	correct
FDS.US	FactSet Research Systems Inc	20241119	484.35	485.485	480.31	481.4	175436	481.4	down	down	correct
FDX.US	FedEx Corporation	20241119	291.59	295.24	290.99	293.06	1474600	293.06	up	up	correct
FE.US	FirstEnergy Corp	20241119	41.47	41.59	41.205	41.58	2439294	41.58	up	up	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20241119	10.591	11	10.591	11	718	11	up	up	correct
FENG.US	Phoenix New Media Limited	20241119	2.54	2.73	2.44	2.44	4136	2.44	down	down	correct
FERG.US	Ferguson plc	20241119	197.72	203.03	196.61	201.87	1322073	201.87	up	up	correct
FET.US	Forum Energy Technologies Inc	20241119	14.73	14.83	14.25	14.82	35609	14.82	up	up	correct
FF.US	FutureFuel Corp	20241119	5.15	5.23	5.12	5.2	236475	5.2	up	up	correct
FFA.US	First Trust Enhanced Equity Income Fund	20241119	20.44	20.53	20.36	20.53	22600	20.53	up	down	incorrect
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20241119	15.68	15.7873	15.63	15.76	156582	15.6672	up	up	correct
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20241119	4.25	4.26	4.17	4.23	118476	4.13	down	down	correct
FHI.US	Federated Hermes Inc	20241119	41.8	42.09	41.03	41.27	748569	41.27	down	down	correct
FHN.US	PE	20241119	24.3	24.3813	24.05	24.05	7845	24.05	down	down	correct
FICO.US	Fair Isaac Corporation	20241119	2252.27	2304.52	2252.27	2284.4299	130300	2284.4299	up	up	correct
FIGS.US	FIGS Inc.	20241119	4.9	5.04	4.875	4.95	3559650	4.95	up	up	correct
FINS.US	Angel Oak Financial Strategies Income Term Trust	20241119	12.74	12.74	12.63	12.64	74500	12.64	down	up	incorrect
FINV.US	FinVolution Group	20241119	6.26	6.37	6.04	6.23	447861	6.23	down	down	correct
FIS.US	Fidelity National Information Services Inc	20241119	87.73	87.785	85.56	86.08	3057095	86.08	down	down	correct
FIX.US	Comfort Systems USA Inc	20241119	455.51	474.73	451.07	474.43	397138	474.43	up	down	incorrect
FL.US	Foot Locker Inc	20241119	22.15	22.825	21.63	22.73	3295440	22.73	up	up	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20241119	16.62	16.6393	16.57	16.58	20491	16.4858	down	down	correct
FLNG.US	FLEX LNG Ltd	20241119	25.95	26.46	25.9	26.42	260290	26.42	up	up	correct
FLO.US	Flowers Foods Inc	20241119	21.89	21.97	21.665	21.85	1514028	21.85	down	down	correct
FLOW.US	SPX FLOW Inc	20241119	32.59	32.59	32.577	32.577	300	32.577	down	up	incorrect
FLR.US	Fluor Corporation	20241119	52.09	52.75	50.44	52.67	2709311	52.67	up	down	incorrect
FLS.US	Flowserve Corporation	20241119	58.87	60.26	58.6	60.08	1241477	60.08	up	up	correct
FMC.US	FMC Corporation	20241119	54.63	56.35	54.4	55.61	1261751	55.61	up	up	correct
FMN.US	Federated Premier Municipal Income Fund	20241119	11.18	11.1878	11.13	11.13	31166	11.092	down	down	correct
FMS.US	Fresenius Medical Care AG & Co. KGaA	20241119	21.92	22.19	21.89	22.1	171986	22.1	up	up	correct
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20241119	89.62	90.36	89.03	89.3	635531	89.3	down	down	correct
FMY.US	First Trust Mortgage Income Fund	20241119	11.84	11.97	11.84	11.91	3300	11.91	up	up	correct
FN.US	Fabrinet	20241119	230	248.9	230	248.74	437308	248.74	up	up	correct
FNA.US	Paragon 28 Inc.	20241119	9.98	10.53	9.92	10.5	1160958	10.5	up	down	incorrect
FND.US	Floor & Decor Holdings Inc	20241119	101.28	102.19	99.36	99.55	2429553	99.55	down	down	correct
FNF.US	Fidelity National Financial Inc	20241119	60.6	61.2899	60.37	60.94	633244	60.94	up	up	correct
FNV.US	Franco	20241119	120.23	121.31	119.5601	121.26	654038	121.26	up	up	correct
FOA.US	Finance Of America Companies Inc	20241119	26.79	27.89	21.59	23.56	423090	23.56	down	down	correct
FOF.US	Cohen & Steers Closed	20241119	12.73	12.84	12.71	12.78	32700	12.78	up	up	correct
FOR.US	Forestar Group Inc	20241119	29.27	29.27	28.71	29.13	149779	29.13	down	down	correct
FOUR.US	Shift4 Payments Inc	20241119	99.22	102.61	99.01	102.05	10891210	102.05	up	up	correct
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20241119	18.6	18.64	18.53	18.61	149800	18.61	up	down	incorrect
FPH.US	Five Point Holdings LLC	20241119	3.81	3.93	3.78	3.85	285201	3.85	up	down	incorrect
FPI.US	Farmland Partners Inc	20241119	12.27	12.52	12.22	12.47	370827	12.47	up	up	correct
FR.US	First Industrial Realty Trust Inc	20241119	52.41	53.19	52.2	52.99	773366	52.99	up	down	incorrect
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20241119	14.07	14.08	13.97	14.04	78100	14.04	down	down	correct
FRO.US	Frontline Ltd	20241119	20.38	20.64	20.11	20.5	1698351	20.5	up	up	correct
FRT.US	PC	20241119	22.16	22.16	22.1	22.1	1004	22.1	down	down	correct
FSK.US	FS KKR Capital Corp	20241119	21.21	21.6	21.205	21.55	1194282	21.55	up	up	correct
FSLY.US	Fastly Inc	20241119	6.3	6.73	6.26	6.71	2174999	6.71	up	up	correct
FSM.US	Fortuna Silver Mines Inc	20241119	4.87	4.91	4.733	4.83	6646403	4.83	down	down	correct
FSS.US	Federal Signal Corporation	20241119	89.25	91.43	89.25	91.35	294093	91.35	up	up	correct
FT.US	Franklin Universal Trust	20241119	7.57	7.57	7.4887	7.56	39073	7.56	down	down	correct
FTHY.US	First Trust High Yield Opportunities 2027 Term Fund	20241119	14.66	14.68	14.613	14.68	53400	14.68	up	down	incorrect
FTI.US	TechnipFMC plc	20241119	28.2	28.82	28.2	28.77	2540000	28.77	up	up	correct
FTK.US	Flotek Industries Inc	20241119	8.02	8.4114	7.88	8.24	297351	8.24	up	up	correct
FTS.US	Fortis Inc	20241119	44.15	44.83	43.91	44.75	397200	44.75	up	up	correct
FTV.US	Fortive Corporation	20241119	73.81	74.765	73.81	74.5	2288500	74.5	up	up	correct
FUBO.US	fuboTV Inc	20241119	1.4	1.46	1.39	1.42	8156499	1.42	up	up	correct
FUL.US	H.B. Fuller Company	20241119	73.93	74.04	73.34	73.7	204008	73.7	down	down	correct
FUN.US	Cedar Fair L.P	20241119	45.2	46.1	44.9	45.83	871854	45.83	up	down	incorrect
FVRR.US	Fiverr International Ltd	20241119	28.74	30.35	28.33	30.35	856909	30.35	up	up	correct
FXLV.US	F45 Training Holdings Inc.	20241119	0.25	0.26	0.25	0.25	2296	0.25
G.US	Genpact Limited	20241119	44.63	44.71	44.265	44.41	942622	44.41	down	down	correct
GAB.US	PK	20241119	22.83	22.8399	22.655	22.775	10074	22.775	down	down	correct
GAM.US	PB	20241119	25.874	25.97	25.8	25.97	5170	25.97	up	up	correct
GATO.US	Gatos Silver Inc	20241119	16.72	16.896	16.27	16.76	668422	16.76	up	up	correct
GATX.US	GATX Corporation	20241119	151.11	152.48	149.97	152.43	128621	152.43	up	up	correct
GB.US	Global Blue Group Holding AG	20241119	5.41	5.7186	5.39	5.58	25265	5.58	up	up	correct
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20241119	15.7	15.76	15.63	15.67	194000	15.67	down	down	correct
GBX.US	The Greenbrier Companies Inc	20241119	64.25	65.1	64.01	64.63	265637	64.63	up	down	incorrect
GCI.US	Gannett Co Inc	20241119	4.9	4.97	4.83	4.96	798729	4.96	up	down	incorrect
GCO.US	Genesco Inc	20241119	29.65	29.79	28.73	29.5	134357	29.5	down	down	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20241119	3.89	3.9479	3.87	3.94	80475	3.94	up	down	incorrect
GD.US	General Dynamics Corporation	20241119	287.29	288	279.61	280.96	1772396	280.96	down	down	correct
GDDY.US	GoDaddy Inc	20241119	183.8	188.03	183.4501	187.4	1253144	187.4	up	up	correct
GDL.US	PC	20241119	50.14	50.14	50.14	50.14	0	50.14
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20241119	11.7	11.78	11.7	11.75	51204	11.6275	up	up	correct
GDOT.US	Green Dot Corporation	20241119	10.5	10.79	10.32	10.66	647529	10.66	up	up	correct
GDV.US	PH	20241119	24.6	24.62	24.4	24.53	7589	24.53	down	down	correct
GEF.US	B	20241119	72.19	72.19	70.24	71.24	14400	71.24	down	down	correct
GE.US	General Electric Company	20241119	176.5	177.88	175.7	177.56	3216000	177.56	up	up	correct
GEL.US	Genesis Energy L.P	20241119	11.9	11.9	11.63	11.72	515510	11.72	down	down	correct
GENI.US	Genius Sports Limited	20241119	8.72	9.13	8.65	9.13	2513886	9.13	up	up	correct
GEO.US	The GEO Group Inc	20241119	25.56	28.58	25.36	28.4	4089909	28.4	up	up	correct
GES.US	Guess' Inc	20241119	16.28	16.63	16.17	16.56	878409	16.56	up	up	correct
GF.US	The New Germany Fund Inc	20241119	8.1	8.15	8.03	8.11	92200	8.11	up	up	correct
GFF.US	Griffon Corporation	20241119	73.17	76.61	72.75	76.09	502717	75.9249	up	up	correct
GFI.US	Gold Fields Limited	20241119	15.04	15.07	14.66	14.99	3716832	14.99	down	down	correct
GFL.US	GFL Environmental Inc	20241119	44.68	45.655	44.47	45.59	578018	45.59	up	up	correct
GGB.US	Gerdau S.A	20241119	3.39	3.45	3.37	3.43	8404571	3.43	up	up	correct
GGG.US	Graco Inc	20241119	89	89.93	87.37	87.83	1470200	87.83	down	down	correct
GGM.US	Guggenheim Credit Allocation Fund	20241119	29.223	29.223	29.223	29.223	0	29.223
GGT.US	PG	20241119	23.45	23.45	23.45	23.45	130	23.45
GHC.US	Graham Holdings Company	20241119	912.3	919.01	903.9501	919.01	9925	919.01	up	up	correct
GHG.US	GreenTree Hospitality Group Ltd	20241119	2.8	2.8	2.71	2.71	3455	2.71	down	down	correct
GHLD.US	Guild Holdings Company	20241119	14.06	14.06	13.99	14	8246	14	down	down	correct
GHM.US	Graham Corporation	20241119	40.1	42.755	39.39	42.68	127610	42.68	up	up	correct
GHY.US	PGIM Global High Yield Fund Inc	20241119	12.33	12.42	12.32	12.4	184800	12.4	up	up	correct
GIB.US	CGI Inc	20241119	108.55	110.42	108.5	109.67	165383	109.67	up	up	correct
GIC.US	Global Industrial Company	20241119	27.23	27.42	27.09	27.31	48347	27.31	up	up	correct
GIL.US	Gildan Activewear Inc	20241119	48.24	48.92	48.1144	48.91	608203	48.7632	up	down	incorrect
GIS.US	General Mills Inc	20241119	62.93	63.08	62.27	62.78	2847595	62.78	down	up	incorrect
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20241119	9.81	9.81	9.81	9.81	900	9.81
GJO.US	Strats Trust Wal Mart Stores Inc. STRT CTF 05	20241119	24.81	24.81	24.81	24.81	3	24.81
GJP.US	STRATS Trust For Dominion Resources Inc. Securities Series 2005	20241119	24.99	24.99	24.99	24.99	0	24.99
GJR.US	Strats Trust For Procter & Gambel Security CTF 2006	20241119	24.95	24.96	24.9	24.9	3700	24.9	down	down	correct
GJS.US	STRATS Trust for Goldman Sachs Group Securities Series 2006	20241119	22.8	22.8	22.8	22.8	200	22.8
GJT.US	Strats(SM) Trust For Allstate Corp Securities Series 2006	20241119	22.83	22.83	22.83	22.83	0	22.83
GKOS.US	Glaukos Corporation	20241119	135.74	144.99	135.74	144.21	419951	144.21	up	up	correct
GL.US	PD	20241119	16.87	16.99	16.69	16.89	218197	16.89	up	up	correct
GLOB.US	Globant S.A	20241119	202.35	212.71	201.38	208.55	654861	208.55	up	up	correct
GLOP.US	PC	20241119	25.44	25.44	25.3	25.37	2867	25.37	down	down	correct
GLP.US	PB	20241119	26.22	26.22	26.0101	26.05	5862	26.05	down	down	correct
GLW.US	Corning Incorporated	20241119	45.94	47.39	45.83	47.29	4959649	47.29	up	up	correct
GM.US	General Motors Company	20241119	55.02	56.78	54.77	55.11	14530550	55.11	up	down	incorrect
GME.US	GameStop Corp	20241119	25.89	27.6	25.71	27.57	8698625	27.57	up	up	correct
GMED.US	Globus Medical Inc	20241119	80.76	83.38	80.76	83.32	888750	83.32	up	up	correct
GMRE.US	PA	20241119	25.4989	25.4989	25.15	25.35	2627	25.35	down	down	correct
GMS.US	GMS Inc	20241119	98.74	99.53	98.06	99.24	616174	99.24	up	up	correct
GNK.US	Genco Shipping & Trading Limited	20241119	17.43	17.43	17.04	17.2	510420	17.2	down	up	incorrect
GNL.US	PB	20241119	21.75	21.8	21.6131	21.69	3356	21.69	down	down	correct
GNRC.US	Generac Holdings Inc	20241119	180.25	183.78	179.56	179.94	525276	179.94	down	down	correct
GNT.US	PA	20241119	22.62	22.75	22.62	22.75	484	22.75	up	up	correct
GNW.US	Genworth Financial Inc	20241119	7.3	7.45	7.3	7.43	2938469	7.43	up	up	correct
GOF.US	Guggenheim Strategic Opportunities Fund	20241119	15.67	15.72	15.57	15.7	1065800	15.7	up	up	correct
GOTU.US	Gaotu Techedu Inc	20241119	2.6	2.61	2.55	2.6	670570	2.6
GOLD.US	Barrick Gold Corporation	20241119	17.41	17.76	17.34	17.72	30019100	17.72	up	up	correct
GOLF.US	Acushnet Holdings Corp	20241119	68.04	69.675	67.59	69.21	205434	69.21	up	up	correct
GOOS.US	Canada Goose Holdings Inc	20241119	9.36	9.45	9.23	9.32	991167	9.32	down	down	correct
GPC.US	Genuine Parts Company	20241119	122.75	124	121.19	121.26	1053892	121.26	down	down	correct
GPI.US	Group 1 Automotive Inc	20241119	399.02	402.76	395.145	401.25	79275	401.25	up	down	incorrect
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20241119	22.96	22.96	22.72	22.79	34700	22.79	down	down	correct
GPK.US	Graphic Packaging Holding Company	20241119	28.18	28.63	28.05	28.24	1812221	28.24	up	up	correct
GPMT.US	Granite Point Mortgage Trust Inc	20241119	3.32	3.49	3.32	3.48	489013	3.48	up	up	correct
GPN.US	Global Payments Inc	20241119	114.61	115.5225	114	114.72	2797975	114.72	up	up	correct
GPOR.US	Gulfport Energy Corporation	20241119	163.2	166.46	163.2	166.45	306680	166.45	up	up	correct
GPRK.US	GeoPark Limited	20241119	8.46	8.73	8.43	8.6	336348	8.6	up	up	correct
GRC.US	The Gorman	20241119	40.48	40.725	39.91	40.48	51580	40.48
GRP.US	UN	20241119	53.49	53.61	52.73	53.07	17939	53.07	down	down	correct
GRX.US	The Gabelli Healthcare & Wellness Trust	20241119	10.16	10.26	10.06	10.22	13600	10.22	up	up	correct
GSBD.US	Goldman Sachs BDC Inc	20241119	12.7	12.875	12.7	12.85	713133	12.85	up	up	correct
GSK.US	GlaxoSmithKline plc	20241119	33.28	33.6	33.23	33.46	8988100	33.46	up	up	correct
GSL.US	PB	20241119	26.21	26.25	26.11	26.15	9185	26.15	down	down	correct
GTES.US	Gates Industrial Corporation plc	20241119	20.79	21.47	20.75	21.28	3873156	21.28	up	up	correct
GTLS.US	Chart Industries Inc	20241119	163.15	169.895	163.1	169.07	643539	169.07	up	up	correct
GTN.US	A	20241119	7.62	7.62	7.03	7.11	3700	7.11	down	down	correct
GTNA.US	Gray Television Inc	20241119	7.62	7.62	7.032	7.1066	3709	7.1066	down	down	correct
GTY.US	Getty Realty Corp	20241119	31.71	32.84	31.635	32.81	248364	32.81	up	up	correct
GUT.US	PC	20241119	24.33	24.55	24.07	24.55	2507	24.55	up	up	correct
GVA.US	Granite Construction Incorporated	20241119	95.5	98.56	95.3	97.52	524718	97.52	up	down	incorrect
GWRE.US	Guidewire Software Inc	20241119	193.36	197.045	193.26	196.37	832754	196.37	up	up	correct
GWW.US	W.W. Grainger Inc	20241119	1159.57	1177.43	1159.57	1172.07	138531	1172.07	up	up	correct
H.US	Hyatt Hotels Corporation	20241119	151.77	153.29	149.05	153.18	526100	153.0327	up	up	correct
HAE.US	Haemonetics Corporation	20241119	87.37	87.48	84.76	84.83	766810	84.83	down	down	correct
HAL.US	Halliburton Company	20241119	30.04	30.75	29.98	30.47	9375665	30.47	up	up	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20241119	27.01	28.14	26.92	27.75	990260	27.75	up	down	incorrect
HAYW.US	Hayward Holdings Inc	20241119	16	16.125	15.77	15.93	2620254	15.93	down	down	correct
HBB.US	Hamilton Beach Brands Holding Company	20241119	19.89	20.2187	19.31	19.63	41042	19.63	down	down	correct
HBI.US	Hanesbrands Inc	20241119	8.16	8.355	8.07	8.27	4709528	8.27	up	down	incorrect
HBM.US	Hudbay Minerals Inc	20241119	8.81	9.11	8.81	9.1	2428300	9.1	up	down	incorrect
HCA.US	HCA Healthcare Inc	20241119	334.35	337	330.635	335.11	1173179	335.11	up	up	correct
HCC.US	Warrior Met Coal Inc	20241119	66.06	68.65	66.06	68.5	591232	68.5	up	up	correct
HCI.US	HCI Group Inc	20241119	107.4	110.68	106.04	109.68	160239	109.68	up	up	correct
HCXY.US	Hercules Capital Inc	20241119	25.14	25.37	25.07	25.37	1200	25.37	up	up	correct
HD.US	The Home Depot Inc	20241119	408.38	409.16	399.36	406.8	3239356	406.8	down	down	correct
HDB.US	HDFC Bank Limited	20241119	62.94	63.225	62.74	63.15	1740918	63.15	up	up	correct
HE.US	Hawaiian Electric Industries Inc	20241119	10.46	10.59	10.35	10.58	1697830	10.58	up	down	incorrect
HEI.US	A	20241119	209.4	213.45	209.08	212.44	169500	212.44	up	up	correct
HEQ.US	John Hancock Hedged Equity & Income Fund	20241119	10.79	10.85	10.73	10.84	52800	10.84	up	up	correct
HES.US	Hess Corporation	20241119	145.23	146.79	144.83	146.23	1106289	146.23	up	up	correct
HESM.US	Hess Midstream LP	20241119	35.83	36.31	35.6514	36.31	679098	36.31	up	up	correct
HFRO.US	PA	20241119	18.69	18.7	18.3891	18.54	10862	18.54	down	down	correct
HGGG.US	HHGregg Inc. (IN)	20241119	0.0001	0.0001	0.0001	0.0001	600	0.0001
HGLB.US	Highland Global Allocation Fund	20241119	7.58	7.59	7.529	7.55	45700	7.4693	down	down	correct
HGV.US	Hilton Grand Vacations Inc	20241119	40.85	41.06	39.93	40.81	809317	40.81	down	up	incorrect
HI.US	Hillenbrand Inc	20241119	31.6	31.9423	31.33	31.43	474199	31.43	down	down	correct
HIG.US	PG	20241119	25.07	25.2	24.91	25.0484	23790	25.0484	down	down	correct
HII.US	Huntington Ingalls Industries Inc	20241119	196.5	196.935	191.41	191.61	584093	191.61	down	down	correct
HIPO.US	Hippo Holdings Inc	20241119	28.25	29.49	27.601	29.1	260934	29.1	up	up	correct
HPQ.US	HP Inc	20241119	37.07	37.24	36.703	36.87	4665433	36.87	down	down	correct
HIO.US	Western Asset High Income Opportunity Fund Inc	20241119	3.91	3.97	3.9	3.97	552207	3.9339	up	up	correct
HIW.US	Highwoods Properties Inc	20241119	31.26	31.55	31.115	31.46	895481	31.46	up	up	correct
HIX.US	Western Asset High Income Fund II Inc	20241119	4.39	4.47	4.39	4.4646	534494	4.4153	up	down	incorrect
HL.US	PB	20241119	55.5	55.5	55.5	55.5	0	55.5
HLF.US	Herbalife Nutrition Ltd	20241119	7.76	7.88	7.615	7.72	1769518	7.72	down	down	correct
HLI.US	Houlihan Lokey Inc	20241119	182.2	185.4523	182	185.01	261938	185.01	up	up	correct
HLIO.US	Helios Technologies Inc.	20241119	49.74	50.65	49.74	50.52	235876	50.52	up	up	correct
HLT.US	Hilton Worldwide Holdings Inc	20241119	246.3	250.18	245.74	249.76	941640	249.76	up	down	incorrect
HLX.US	Helix Energy Solutions Group Inc	20241119	10.05	10.52	10	10.49	2085438	10.49	up	up	correct
HMC.US	Honda Motor Co. Ltd	20241119	26.75	26.84	26.615	26.72	1232405	26.72	down	up	incorrect
HMN.US	Horace Mann Educators Corporation	20241119	40.26	40.85	39.93	40.47	213100	40.47	up	up	correct
HMY.US	Harmony Gold Mining Company Limited	20241119	9.66	9.72	9.37	9.6	5077887	9.6	down	down	correct
HNI.US	HNI Corporation	20241119	54.17	55.06	54.08	54.78	210333	54.78	up	up	correct
HOG.US	Harley	20241119	32.53	32.86	32.26	32.72	1139659	32.72	up	up	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20241119	30.21	30.75	30.21	30.74	828488	30.74	up	up	correct
HOV.US	Hovnanian Enterprises Inc	20241119	166.9	172.76	164.7	172.31	51363	172.31	up	down	incorrect
HP.US	Helmerich & Payne Inc	20241119	33.15	34.14	33	33.4	1053000	33.4	up	up	correct
HPE.US	Hewlett Packard Enterprise Company	20241119	21.22	21.565	20.86	21.53	9248732	21.53	up	up	correct
HPF.US	John Hancock Preferred Income Fund II	20241119	17.35	17.49	17.27	17.32	21000	17.32	down	up	incorrect
HPI.US	John Hancock Preferred Income Fund	20241119	17.34	17.51	17.3	17.47	31100	17.47	up	down	incorrect
HPP.US	P	20241119	13.61	14.22	13.6	13.93	24346	13.93	up	up	correct
HPS.US	John Hancock Preferred Income Fund III	20241119	15.52	15.68	15.52	15.65	61300	15.65	up	up	correct
HQH.US	Tekla Healthcare Investors	20241119	17.51	17.66	17.42	17.63	216500	17.0131	up	up	correct
HQL.US	Tekla Life Sciences Investors	20241119	14.17	14.23	14.01	14.21	88123	13.7131	up	up	correct
HR.US	Healthcare Realty Trust Incorporated	20241119	17.36	17.67	17.18	17.66	2494453	17.66	up	up	correct
HRB.US	H&R Block Inc	20241119	58.34	58.6701	55.08	55.4	3103034	55.4	down	down	correct
HRI.US	Herc Holdings Inc	20241119	215	219.065	214	215.55	265871	215.55	up	up	correct
HRL.US	Hormel Foods Corporation	20241119	29.15	29.765	29.09	29.73	1809263	29.73	up	up	correct
HRTG.US	Heritage Insurance Holdings Inc	20241119	12.07	12.45	11.85	12.12	204060	12.12	up	up	correct
HSBC.US	HSBC Holdings plc	20241119	45.68	46.375	45.64	46.28	874700	46.28	up	down	incorrect
HSY.US	The Hershey Company	20241119	169.24	170.86	168.16	170.24	1678190	170.24	up	up	correct
HTD.US	John Hancock Tax	20241119	22.85	23.1	22.79	22.98	40600	22.98	up	up	correct
HTFB.US	Horizon Technology Finance Corporation	20241119	24.3	24.51	24.3	24.51	30500	24.51	up	up	correct
HTGC.US	Hercules Capital Inc	20241119	18.72	19.24	18.71	19.08	1533900	19.08	up	up	correct
HTH.US	Hilltop Holdings Inc	20241119	31.52	31.92	31.47	31.73	191072	31.73	up	down	incorrect
HTZ.US	Hertz Global Holdings Inc Common Stock	20241119	4.05	4.1	3.83	4	6755434	4	down	down	correct
HUBB.US	Hubbell Incorporated	20241119	440.57	455.1	440.395	452.37	433777	452.37	up	down	incorrect
HUBS.US	HubSpot Inc	20241119	661.59	682.55	653.53	682.53	440694	682.53	up	up	correct
HUM.US	Humana Inc	20241119	270.1	278.37	268.41	277.78	1447478	277.78	up	up	correct
HUN.US	Huntsman Corporation	20241119	19.27	19.5	19.145	19.35	1587584	19.35	up	up	correct
HUYA.US	HUYA Inc	20241119	3.1	3.13	3.03	3.09	1082124	3.09	down	down	correct
HWM.US	Howmet Aerospace Inc	20241119	113.19	116.03	113	116	2488802	116	up	up	correct
HXL.US	Hexcel Corporation	20241119	58.61	59.43	58.57	58.78	694034	58.78	up	down	incorrect
HY.US	Hyster	20241119	54.13	54.59	53.74	54.19	94086	54.19	up	up	correct
HYB.US	The New America High Income Fund Inc	20241119	8.21	8.23	8.19	8.22	44200	8.22	up	up	correct
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20241119	12.22	12.22	12.03	12.09	98848	11.9949	down	down	correct
HYT.US	BlackRock Corporate High Yield Fund Inc	20241119	9.82	9.88	9.81	9.88	572100	9.88	up	up	correct
HZO.US	MarineMax Inc	20241119	29.03	29.63	28.8	29.58	114531	29.58	up	up	correct
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20241119	6.21	6.25	6.21	6.21	10400	6.21
IAG.US	IAMGOLD Corporation	20241119	5.43	5.56	5.3017	5.54	7945324	5.54	up	up	correct
IBM.US	International Business Machines Corporation	20241119	206.5	210.33	206.19	210.25	2860700	210.25	up	up	correct
IBN.US	ICICI Bank Limited	20241119	29.28	29.838	29.27	29.76	2511701	29.76	up	up	correct
IBP.US	Installed Building Products Inc	20241119	203.6	207.2	201.265	206.91	267341	206.91	up	up	correct
ICR.US	P	20241119	21.47	21.5	21.47	21.5	864	21.5	up	up	correct
ICE.US	Intercontinental Exchange Inc	20241119	157.56	158.58	156.765	157.93	2847849	157.93	up	up	correct
ICL.US	ICL Group Ltd	20241119	4.38	4.42	4.345	4.38	883200	4.38
IDA.US	IDACORP Inc	20241119	117.95	117.985	116.78	117.77	426315	117.77	down	down	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20241119	11.58	11.6	11.27	11.42	129700	11.42	down	down	correct
IDT.US	IDT Corporation	20241119	49.7	50.19	49.1	49.99	91224	49.99	up	up	correct
IEX.US	IDEX Corporation	20241119	224.33	225.98	222.785	223.61	685046	223.61	down	down	correct
IFF.US	International Flavors & Fragrances Inc.	20241119	86.5	89.41	86.19	88.93	2232211	88.93	up	up	correct
IFN.US	The India Fund Inc	20241119	17.43	17.7699	17.43	17.7	260418	17.2017	up	up	correct
IFS.US	Intercorp Financial Services Inc	20241119	28.08	29.06	27.94	28.88	289524	28.88	up	down	incorrect
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20241119	9.62	9.65	9.56	9.63	49300	9.63	up	up	correct
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20241119	5.54	5.58	5.52	5.58	247100	5.58	up	up	correct
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20241119	16.68	16.68	16.54	16.67	12171	16.5991	down	down	correct
IGR.US	CBRE Clarion Global Real Estate Income Fund	20241119	5.56	5.6	5.5	5.6	484932	5.54	up	up	correct
IGT.US	International Game Technology PLC	20241119	18.8	19.01	18.65	18.97	2227800	18.97	up	up	correct
IH.US	iHuman Inc	20241119	1.6297	1.64	1.6001	1.637	18923	1.637	up	up	correct
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20241119	5.14	5.17	5.13	5.16	44300	5.16	up	up	correct
IHG.US	InterContinental Hotels Group PLC	20241119	121.29	122.22	120.83	122.09	105799	122.09	up	up	correct
IHTA.US	Invesco High Income 2024 Target Term Fund	20241119	7.53	7.54	7.53	7.54	54242	7.54	up	up	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20241119	27.3	27.62	27.3	27.55	54400	27.55	up	up	correct
IIIN.US	Insteel Industries Inc	20241119	29.68	29.69	29.19	29.51	111328	29.51	down	up	incorrect
IIM.US	Invesco Value Municipal Income Trust	20241119	12.3	12.3	12.22	12.23	158200	12.23	down	up	incorrect
IIPR.US	PA	20241119	26.3	26.36	26.3	26.36	575	26.36	up	up	correct
IMAX.US	IMAX Corporation	20241119	24.3	24.9295	24.08	24.9	433756	24.9	up	up	correct
INFA.US	Informatica Inc.	20241119	25.26	25.79	25.07	25.74	1428155	25.74	up	up	correct
INFO.US	IHS Markit Ltd	20241119	20.6	20.6	20.53	20.55	400	20.55	down	down	correct
INFY.US	Infosys Limited	20241119	21.43	21.95	21.43	21.73	6033076	21.73	up	up	correct
ING.US	ING Groep N.V	20241119	15.6	15.83	15.6	15.8	2237882	15.8	up	down	incorrect
INGR.US	Ingredion Incorporated	20241119	138.08	142.32	138.08	141.98	490928	141.98	up	up	correct
INN.US	PE	20241119	20.9	20.97	20.66	20.75	3388	20.75	down	down	correct
INSI.US	Insight Select Income Fund	20241119	17.37	17.38	17.04	17.33	9600	17.33	down	up	incorrect
INSP.US	Inspire Medical Systems Inc	20241119	173.53	179.63	173.52	176.05	236674	176.05	up	down	incorrect
INVH.US	Invitation Homes Inc	20241119	33.98	34.175	33.62	34.03	1987732	34.03	up	down	incorrect
IP.US	International Paper Company	20241119	56.9	58	56.62	57.84	4262899	57.84	up	down	incorrect
IPG.US	The Interpublic Group of Companies Inc	20241119	27.24	27.77	27.06	27.66	5294146	27.66	up	up	correct
IPI.US	Intrepid Potash Inc	20241119	26.49	27.26	26.23	27.06	60422	27.06	up	up	correct
IQI.US	Invesco Quality Municipal Income Trust	20241119	10	10	9.94	9.94	168000	9.94	down	down	correct
IQV.US	IQVIA Holdings Inc	20241119	189.05	194.48	189.05	191.33	3035592	191.33	up	up	correct
IR.US	Ingersoll Rand Inc	20241119	99.98	102.44	99.84	102.38	1975814	102.38	up	up	correct
IRM.US	Iron Mountain Incorporated	20241119	114.93	116.73	114.63	116.51	1028666	116.51	up	up	correct
IRS.US	WT	20241119	1.495	1.65	1.495	1.65	696	1.65	up	down	incorrect
IRT.US	Independence Realty Trust Inc	20241119	21.22	21.485	21.15	21.36	3046381	21.36	up	up	correct
ISD.US	PGIM High Yield Bond Fund Inc	20241119	13.49	13.6	13.42	13.6	101500	13.6	up	up	correct
IT.US	Gartner Inc	20241119	514.7	519.45	514.63	517.73	380889	517.73	up	up	correct
ITGR.US	Integer Holdings Corporation	20241119	132.85	134.5	131.445	133.52	222678	133.52	up	up	correct
ITT.US	ITT Inc	20241119	151.91	153.6	149.65	153	202600	153	up	up	correct
ITUB.US	Itaú Unibanco Holding S.A	20241119	5.97	6.01	5.95	5.98	14690100	5.98	up	up	correct
ITW.US	Illinois Tool Works Inc	20241119	267.9	268.78	266.11	266.46	615378	266.46	down	down	correct
IVR.US	PC	20241119	24.1	24.37	24.06	24.08	6092	24.08	down	down	correct
IVT.US	Inventrust Properties Corp	20241119	30.14	30.9	30.14	30.88	231762	30.88	up	up	correct
IVZ.US	Invesco Ltd	20241119	17.27	17.48	17.14	17.27	3109900	17.27
IX.US	ORIX Corporation	20241119	108.12	109.32	108.12	108.58	40017	108.58	up	up	correct
J.US	Jacobs Engineering Group Inc	20241119	136.84	139.5	131.085	133.52	1928370	133.52	down	down	correct
JBGS.US	JBG SMITH Properties	20241119	14.87	15.155	14.87	15.09	372444	15.09	up	down	incorrect
JBK.US	Corporate Backed Trust Certificates Goldman Sachs Capital I Securities	20241119	26.12	26.12	26.12	26.12	0	26.12
JBL.US	Jabil Inc	20241119	126.51	127.93	126.06	127.55	1311789	127.55	up	up	correct
JBT.US	John Bean Technologies Corporation	20241119	116.5	119.28	116.5	118.2	336981	118.2	up	up	correct
JCE.US	Nuveen Core Equity Alpha Fund	20241119	15.36	15.48	15.275	15.44	15616	15.44	up	up	correct
JCI.US	Johnson Controls International plc	20241119	82.9	83.92	82.44	83.53	3419100	83.53	up	up	correct
JEF.US	Jefferies Financial Group Inc	20241119	72.79	74.74	72.55	74.62	846682	74.62	up	up	correct
JELD.US	JELD	20241119	10.04	10.34	9.8401	10.16	1050501	10.16	up	up	correct
JEQ.US	Aberdeen Japan Equity Fund Inc	20241119	5.771	5.81	5.77	5.8	16777	5.6785	up	up	correct
JFR.US	Nuveen Floating Rate Income Fund	20241119	8.92	8.96	8.88	8.95	433900	8.95	up	up	correct
JGH.US	Nuveen Global High Income Fund	20241119	12.98	13.04	12.96	13.01	28600	13.01	up	down	incorrect
JHG.US	Janus Henderson Group plc	20241119	43.84	44.21	43.755	43.92	948404	43.92	up	up	correct
JHI.US	John Hancock Investors Trust	20241119	14.03	14.13	14.03	14.08	5900	14.08	up	up	correct
JHS.US	John Hancock Income Securities Trust	20241119	11.45	11.49	11.39	11.39	1200	11.39	down	down	correct
JHX.US	James Hardie Industries plc	20241119	35.88	36.12	35.32	35.95	152052	35.95	up	down	incorrect
JILL.US	J.Jill Inc	20241119	24.71	24.77	24.08	24.42	76392	24.42	down	up	incorrect
JKS.US	JinkoSolar Holding Co. Ltd	20241119	21.37	21.7	20.8004	20.82	500615	20.82	down	down	correct
JLL.US	Jones Lang LaSalle Incorporated	20241119	259	262.065	257.805	258.31	297714	258.31	down	down	correct
JLS.US	Nuveen Mortgage and Income Fund	20241119	18.04	18.05	17.92	18.02	18200	18.02	down	down	correct
JMIA.US	Jumia Technologies AG	20241119	3.7	3.7585	3.635	3.72	1539587	3.72	up	down	incorrect
JMM.US	Nuveen Multi	20241119	6.02	6.02	5.9986	5.9986	1605	5.9986	down	up	incorrect
JNJ.US	Johnson & Johnson	20241119	153.95	153.99	152.05	153	8233700	151.7821	down	down	correct
JNPR.US	Juniper Networks Inc	20241119	35.33	35.57	34.92	35.08	8834782	35.08	down	down	correct
JOBY.US	WT	20241119	1.0173	1.11	1.0081	1.0801	67102	1.0801	up	up	correct
JOE.US	The St. Joe Company	20241119	49.86	50.515	49.4	50.5	207888	50.5	up	up	correct
JOF.US	Japan Smaller Capitalization Fund Inc	20241119	7.5	7.55	7.47	7.51	92800	7.51	up	down	incorrect
JPC.US	Nuveen Preferred & Income Opportunities Fund	20241119	8.06	8.06	8.02	8.03	1054200	8.03	down	down	correct
JPI.US	Nuveen Preferred and Income Term Fund	20241119	20.46	20.59	20.09	20.37	54700	20.37	down	up	incorrect
JPM.US	PL	20241119	21.44	21.5	21.21	21.25	291272	21.25	down	up	incorrect
JQC.US	Nuveen Credit Strategies Income Fund	20241119	5.74	5.78	5.73	5.78	542900	5.78	up	up	correct
JRI.US	Nuveen Real Asset Income and Growth Fund	20241119	13.2	13.28	13.18	13.26	109400	13.26	up	up	correct
JRS.US	Nuveen Real Estate Income Fund	20241119	9.16	9.24	9.09	9.22	44600	9.22	up	up	correct
JWN.US	Nordstrom Inc	20241119	22.16	22.74	22.03	22.67	1373695	22.67	up	down	incorrect
K.US	Kellogg Company	20241119	80.4	80.58	80.37	80.55	1752300	80.55	up	up	correct
KAI.US	Kadant Inc	20241119	390.83	399.71	390.26	395.71	76841	395.71	up	up	correct
KAR.US	KAR Auction Services Inc	20241119	19.66	19.69	19.43	19.6	506531	19.6	down	down	correct
KB.US	KB Financial Group Inc	20241119	64.85	65.9	64.85	65.85	97616	65.85	up	up	correct
KBH.US	KB Home	20241119	76.87	78.14	75.87	77.82	947264	77.82	up	down	incorrect
KBR.US	KBR Inc	20241119	57.75	59.15	57.6	58.29	2761866	58.29	up	down	incorrect
KEN.US	Kenon Holdings Ltd	20241119	29.71	30.6727	29.71	30.31	21283	30.31	up	up	correct
KEP.US	Korea Electric Power Corporation	20241119	8.56	8.69	8.56	8.69	76687	8.69	up	down	incorrect
KEX.US	Kirby Corporation	20241119	126.4	128.68	126.39	128.3	312600	128.3	up	up	correct
KEY.US	PK	20241119	23.74	23.83	23.43	23.65	41977	23.65	down	down	correct
KEYS.US	Keysight Technologies Inc	20241119	149.14	152.58	147.895	152.13	2278262	152.13	up	up	correct
KF.US	The Korea Fund Inc	20241119	19.93	20.05	19.89	20.02	27070	20.02	up	up	correct
KFS.US	Kingsway Financial Services Inc	20241119	8.82	9.14	8.78	8.97	62035	8.97	up	down	incorrect
KFY.US	Korn Ferry	20241119	74.75	75.8	74.34	75.57	272595	75.57	up	up	correct
KGC.US	Kinross Gold Corporation	20241119	9.88	10	9.8	10	23088500	10	up	up	correct
KIM.US	PM	20241119	22.9	22.9387	22.6743	22.77	9069	22.77	down	up	incorrect
KIND.US	Nextdoor Holdings Inc.	20241119	2.34	2.485	2.325	2.46	1646470	2.46	up	up	correct
KIO.US	KKR Income Opportunities Fund	20241119	13.3	13.41	13.27	13.41	120700	13.41	up	up	correct
KKRS.US	KKRS	20241119	19.43	19.46	19.22	19.23	11606	19.23	down	down	correct
KMB.US	Kimberly	20241119	135.72	136.65	134.89	135.61	1771307	135.61	down	down	correct
KMI.US	Kinder Morgan Inc	20241119	27.59	28.15	27.59	28.08	16420721	28.08	up	up	correct
KMPR.US	Kemper Corporation	20241119	70.46	70.67	69.575	70.6	258841	70.6	up	up	correct
KMT.US	Kennametal Inc	20241119	27.71	28.21	27.63	27.97	598208	27.97	up	up	correct
KMX.US	CarMax Inc	20241119	75.65	75.82	74.36	75.3	1727752	75.3	down	down	correct
KN.US	Knowles Corporation	20241119	17.7	18.145	17.7	18.13	276071	18.13	up	up	correct
KNOP.US	KNOT Offshore Partners LP	20241119	6.15	6.27	6.15	6.18	33407	6.18	up	down	incorrect
KNX.US	Knight	20241119	55.68	56.61	55.68	56.49	1281496	56.49	up	down	incorrect
KO.US	The Coca	20241119	61.9	62.62	61.63	62.59	16254800	62.59	up	up	correct
KODK.US	Eastman Kodak Company	20241119	4.54	5.33	4.5242	5.26	1868882	5.26	up	up	correct
KOF.US	Coca	20241119	77.61	79.3	77.45	78.69	147133	78.69	up	up	correct
KOP.US	Koppers Holdings Inc	20241119	38.09	38.1154	36.91	37.37	121946	37.37	down	down	correct
KORE.US	KORE Group Holdings Inc	20241119	1.958	2	1.8	1.83	36517	1.83	down	down	correct
KOS.US	Kosmos Energy Ltd	20241119	3.9	3.98	3.85	3.91	6504390	3.91	up	up	correct
KR.US	The Kroger Co	20241119	58.28	58.49	57.48	58.1	6200498	58.1	down	down	correct
KRC.US	Kilroy Realty Corporation	20241119	38.2	38.57	37.825	38.47	1177304	38.47	up	up	correct
KREF.US	PA	20241119	20.5	20.6788	20.38	20.55	27349	20.55	up	up	correct
KRG.US	Kite Realty Group Trust	20241119	26.86	27.365	26.725	27.36	1183661	27.36	up	up	correct
KRO.US	Kronos Worldwide Inc	20241119	11.12	11.3	11.1	11.26	153829	11.26	up	up	correct
KRP.US	Kimbell Royalty Partners LP	20241119	15.77	15.95	15.65	15.89	669316	15.89	up	down	incorrect
KSM.US	DWS Strategic Municipal Income Trust	20241119	10.075	10.075	10.075	10.075	4610	10.075
KSS.US	Kohl's Corporation	20241119	17.14	17.35	17	17.01	7036927	17.01	down	down	correct
KT.US	KT Corporation	20241119	15.03	15.375	15.01	15.35	2795477	15.35	up	up	correct
KTB.US	Kontoor Brands Inc	20241119	89.55	90.92	89.34	90.91	223589	90.91	up	down	incorrect
KTF.US	DWS Municipal Income Trust	20241119	10.05	10.05	9.99	10	94900	9.939	down	down	correct
KTH.US	Corts Trust For Peco Energy Capital Trust III	20241119	29.09	29.1	28.6	28.6	2200	28.6	down	up	incorrect
KTN.US	Credit	20241119	26.75	26.75	26.75	26.75	300	26.75
KUKE.US	Kuke Music Holding Limited	20241119	0.25	0.3119	0.23	0.3	673383	0.3	up	up	correct
KW.US	Kennedy	20241119	10.71	11.06	10.665	11.06	317724	11.06	up	up	correct
KWR.US	Quaker Chemical Corporation	20241119	164.7	164.7	162.745	163.41	67922	163.41	down	down	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20241119	12.98	13.05	12.93	13.05	359600	13.05	up	up	correct
L.US	Loews Corporation	20241119	83.31	84.19	83.22	84.12	596001	84.12	up	up	correct
LAC.US	Lithium Americas Corp	20241119	3.6	3.81	3.56	3.74	5279888	3.74	up	up	correct
LAD.US	Lithia Motors Inc	20241119	365.95	373.795	365.95	370.65	223082	370.65	up	up	correct
LADR.US	Ladder Capital Corp	20241119	11.54	11.645	11.52	11.64	426938	11.64	up	up	correct
LAW.US	CS Disco Inc.	20241119	5.47	5.54	5.33	5.44	154179	5.44	down	up	incorrect
LAZ.US	Lazard Ltd	20241119	54.4	56.21	54.4	55	579634	55	up	up	correct
LBRT.US	Liberty Oilfield Services Inc	20241119	17.5	17.905	17.25	17.35	2658471	17.35	down	down	correct
LC.US	LendingClub Corporation	20241119	14.88	15.21	14.73	15.07	1322504	15.07	up	up	correct
LCII.US	LCI Industries	20241119	113.16	114.84	111.9	113.93	180303	113.93	up	up	correct
LDI.US	loanDepot Inc	20241119	2.36	2.385	2.305	2.32	778029	2.32	down	down	correct
LDOS.US	Leidos Holdings Inc	20241119	158.73	163.27	157.43	158.29	1977960	158.29	down	down	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20241119	20.92	21.04	20.8	20.94	33700	20.94	up	up	correct
LEA.US	Lear Corporation	20241119	93.85	94.49	92.86	92.95	878380	92.95	down	down	correct
LEG.US	Leggett & Platt Incorporated	20241119	11.65	11.7	11.33	11.45	1168287	11.45	down	up	incorrect
LEN.US	B	20241119	159.24	159.89	157.67	159.33	37097	159.33	up	up	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20241119	6.26	6.26	6.24	6.25	140900	6.25	down	down	correct
LEVI.US	Levi Strauss & Co	20241119	16.02	16.105	15.745	15.99	1735500	15.99	down	down	correct
LFT.US	PA	20241119	22.8375	22.8375	22.5201	22.5201	2717	22.5201	down	down	correct
LGF.US	B	20241119	6.59	6.79	6.54	6.77	2090223	6.77	up	up	correct
LGI.US	Lazard Global Total Return and Income Fund Inc	20241119	16.44	16.58	16.4	16.45	58300	16.45	up	up	correct
LH.US	Laboratory Corporation of America Holdings	20241119	232.23	237.84	231.19	236.23	584359	235.5251	up	up	correct
LHX.US	L3Harris Technologies Inc	20241119	246.1	246.59	242.58	243.58	784100	243.58	down	down	correct
LII.US	Lennox International Inc	20241119	615.88	626.64	612.87	623.59	157623	623.59	up	up	correct
LIN.US	Linde plc	20241119	443.8	444.6656	439.76	444.06	2084551	444.06	up	up	correct
LITB.US	LightInTheBox Holding Co. Ltd	20241119	1.88	1.98	1.77	1.93	8351	1.93	up	down	incorrect
LLY.US	Eli Lilly and Company	20241119	716.31	730	712.42	729.73	5832480	729.73	up	up	correct
LMND.US	Lemonade Inc	20241119	34.195	40.49	34.039	40.14	6075115	40.14	up	up	correct
LMT.US	Lockheed Martin Corporation	20241119	537.08	539.32	531.21	533.26	936050	533.26	down	down	correct
LNC.US	Lincoln National Corporation	20241119	34.2	34.4	33.95	34.14	1016167	34.14	down	down	correct
LND.US	BrasilAgro	20241119	4.17	4.17	4.12	4.14	14300	4.14	down	down	correct
LNN.US	Lindsay Corporation	20241119	123.35	125.09	123.35	124.9	72257	124.9	up	up	correct
LOCL.US	Local Bounti Corporation	20241119	2.17	2.17	1.8	1.8	12508	1.8	down	down	correct
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20241119	10.93	11.07	10.8199	10.95	1296145	10.95	up	up	correct
LOW.US	Lowe's Companies Inc	20241119	263.09	264.99	258.46	259.26	4214000	259.26	down	up	incorrect
LPG.US	Dorian LPG Ltd	20241119	26	26.01	25.54	25.74	655188	25.74	down	up	incorrect
LPL.US	LG Display Co. Ltd	20241119	3.45	3.53	3.45	3.52	202100	3.52	up	up	correct
LPX.US	Louisiana	20241119	114.39	114.64	111.09	111.66	730400	111.4	down	down	correct
LRN.US	Stride Inc	20241119	101.15	102.16	100.502	101.66	638518	101.66	up	up	correct
LSPD.US	Lightspeed POS Inc	20241119	17.37	17.7101	17.34	17.66	624085	17.66	up	up	correct
LTC.US	LTC Properties Inc	20241119	38	38.61	37.9	38.57	154447	38.379	up	down	incorrect
LTH.US	Life Time Group Holdings Inc.	20241119	23.86	24.61	23.66	24.57	1154338	24.57	up	up	correct
LU.US	Lufax Holding Ltd	20241119	2.26	2.44	2.26	2.4	1412300	2.4	up	up	correct
LUMN.US	Lumen Technologies Inc	20241119	7.9	7.97	7.345	7.74	17431170	7.74	down	down	correct
LUV.US	Southwest Airlines Co	20241119	31.92	32.56	31.75	32.36	4246300	32.36	up	up	correct
LVS.US	Las Vegas Sands Corp	20241119	48.84	49.235	48.43	49.18	3360256	49.18	up	up	correct
LW.US	Lamb Weston Holdings Inc	20241119	76.28	76.28	73.97	75.07	1696900	75.07	down	up	incorrect
LXFR.US	Luxfer Holdings PLC	20241119	14.29	14.507	14.245	14.45	77625	14.45	up	up	correct
LXP.US	PC	20241119	50.65	50.65	50.65	50.65	118	50.65
LXU.US	LSB Industries Inc	20241119	8.45	8.51	8.32	8.41	182105	8.41	down	down	correct
LYB.US	LyondellBasell Industries N.V	20241119	82.49	82.74	81.91	82.2	2364846	82.2	down	down	correct
LYG.US	Lloyds Banking Group plc	20241119	2.77	2.81	2.76	2.79	10816340	2.79	up	up	correct
LYV.US	Live Nation Entertainment Inc	20241119	131.14	134.53	130.91	134.44	1673879	134.44	up	up	correct
LZB.US	La	20241119	42.23	42.68	41.8476	42.31	568750	42.31	up	down	incorrect
M.US	Macy's Inc	20241119	15.09	15.33	14.97	15.14	4373702	15.14	up	up	correct
MA.US	Mastercard Incorporated	20241119	518.78	522.65	516.76	519.46	2716000	519.46	up	up	correct
MAA.US	PI	20241119	58.49	58.49	58.49	58.49	58	58.49
MAC.US	The Macerich Company	20241119	19.18	19.655	19.18	19.58	794541	19.58	up	up	correct
MAIN.US	Main Street Capital Corporation	20241119	52.59	53.27	52.5	53.18	354107	53.18	up	down	incorrect
MAN.US	ManpowerGroup Inc	20241119	61.42	61.565	60.15	60.39	530910	60.39	down	down	correct
MANU.US	Manchester United plc	20241119	16.98	17.16	16.77	17.03	234115	17.03	up	up	correct
MAS.US	Masco Corporation	20241119	76.55	76.88	75.8	76.17	2039194	76.17	down	up	incorrect
MATX.US	Matson Inc	20241119	153.01	154.89	152.3004	152.74	181790	152.74	down	down	correct
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20241119	8.66	8.67	8.62	8.65	42700	8.65	down	down	correct
MAX.US	MediaAlpha Inc	20241119	11.79	12.53	11.68	12.37	698110	12.37	up	up	correct
MBI.US	MBIA Inc	20241119	6.59	6.65	6.36	6.58	1777772	6.58	down	up	incorrect
MC.US	Moelis & Company	20241119	72.7	74.49	72.6007	73.93	451697	73.93	up	up	correct
MCB.US	Metropolitan Bank Holding Corp	20241119	63.06	63.975	62.26	63.25	46968	63.25	up	down	incorrect
MCD.US	McDonald's Corporation	20241119	290	292.072	287.6	290.73	2353251	290.73	up	up	correct
MCI.US	Barings Corporate Investors	20241119	19.83	20.08	19.64	19.8	18100	19.8	down	up	incorrect
MCK.US	McKesson Corporation	20241119	613.88	617.95	608.23	615.65	593006	615.65	up	up	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20241119	7.04	7.06	7.01	7.05	58800	7.05	up	down	incorrect
MCO.US	Moody's Corporation	20241119	469.52	472.36	467.97	468.78	545000	467.9463	down	down	correct
MCR.US	MFS Charter Income Trust	20241119	6.21	6.23	6.18	6.2	82800	6.2	down	down	correct
MCS.US	The Marcus Corporation	20241119	21.3	21.76	21.27	21.76	262060	21.6909	up	up	correct
MCW.US	Mister Car Wash Inc.	20241119	7.69	7.73	7.595	7.72	1199199	7.72	up	up	correct
MCY.US	Mercury General Corporation	20241119	72.68	73.61	70.8529	73.43	188280	73.43	up	up	correct
MD.US	MEDNAX Inc	20241119	14.32	14.61	14.21	14.61	547083	14.61	up	up	correct
MGRB.US	MGRB	20241119	19.24	19.38	19.12	19.25	36300	19.25	up	up	correct
MDT.US	Medtronic plc	20241119	86	86.4799	84.5	85	12000800	85	down	down	correct
MDU.US	MDU Resources Group Inc	20241119	18.43	18.81	18.41	18.74	1525015	18.74	up	down	incorrect
MEC.US	Mayville Engineering Company Inc	20241119	16.23	16.894	16.23	16.66	83906	16.66	up	up	correct
MED.US	Medifast Inc	20241119	17.61	17.78	17.07	17.32	287670	17.32	down	down	correct
MEG.US	Montrose Environmental Group Inc	20241119	17.44	17.84	16.26	16.46	817966	16.46	down	down	correct
MEGI.US	MainStay CBRE Global Infrastructure Megatrends Fund	20241119	13.32	13.46	13.3	13.43	81700	13.3064	up	up	correct
MEI.US	Methode Electronics Inc	20241119	9.06	9.29	8.98	9.26	270337	9.26	up	up	correct
MER.US	PK	20241119	26.1	26.15	26.05	26.05	29718	26.05	down	down	correct
MET.US	PF	20241119	21.39	21.52	21.17	21.2	38077	21.2	down	down	correct
MFA.US	PC	20241119	24.46	24.63	24.46	24.6	37227	24.6	up	up	correct
MFC.US	Manulife Financial Corporation	20241119	32.01	32.605	31.76	32.57	3138583	32.57	up	up	correct
MFG.US	Mizuho Financial Group Inc	20241119	4.93	4.99	4.91	4.98	927956	4.98	up	up	correct
MFM.US	MFS Municipal Income Trust	20241119	5.57	5.58	5.54	5.54	93622	5.54	down	down	correct
MG.US	Mistras Group Inc	20241119	8.75	9.135	8.67	9.12	140272	9.12	up	up	correct
MGA.US	Magna International Inc	20241119	43.08	43.34	42.67	42.78	1471186	42.78	down	down	correct
MGF.US	MFS Government Markets Income Trust	20241119	3.09	3.11	3.07	3.09	122300	3.09
MGM.US	MGM Resorts International	20241119	36.61	37.29	36.3	37.27	2445899	37.27	up	up	correct
MGR.US	Affiliated Managers Group Inc	20241119	23.97	23.9814	23.81	23.86	22969	23.86	down	down	correct
MGRD.US	MGRD	20241119	17.37	17.429	17.11	17.11	5700	17.11	down	down	correct
MGY.US	Magnolia Oil & Gas Corporation	20241119	27.15	27.52	27.1	27.29	740388	27.29	up	up	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20241119	12.11	12.13	12.07	12.11	123372	12.11
MHF.US	Western Asset Municipal High Income Fund Inc	20241119	7.13	7.14	7.12	7.12	21954	7.086	down	up	incorrect
MHI.US	Pioneer Municipal High Income Fund Inc	20241119	9.44	9.47	9.34	9.44	118800	9.44
MHK.US	Mohawk Industries Inc	20241119	137.17	137.17	135.51	135.64	485164	135.64	down	down	correct
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20241119	17.2	17.22	17.11	17.11	1300	17.11	down	up	incorrect
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20241119	10.64	10.64	10.6	10.63	31100	10.63	down	up	incorrect
MHNC.US	Maiden Holdings North America Ltd	20241119	17.6598	17.6799	17.06	17.0601	6466	17.0601	down	down	correct
MIN.US	MFS Intermediate Income Trust	20241119	2.65	2.68	2.65	2.67	524500	2.67	up	up	correct
MIR.US	Mirion Technologies Inc	20241119	15.55	16.505	15.51	16.26	3648238	16.26	up	up	correct
MITT.US	PC	20241119	25.2874	25.33	25.24	25.26	13943	25.26	down	down	correct
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20241119	11.64	11.64	11.6	11.6	37900	11.6	down	down	correct
MKC.US	V	20241119	73.94	75.3217	73.94	75.01	3577	75.01	up	up	correct
MKL.US	Markel Corporation	20241119	1685.17	1692.69	1666.14	1670.33	54836	1670.33	down	down	correct
ML.US	MoneyLion Inc	20241119	79.49	86.12	78.79	83.11	187890	83.11	up	up	correct
MLI.US	Mueller Industries Inc	20241119	89.46	91.04	89.44	90.68	407946	90.68	up	up	correct
MLM.US	Martin Marietta Materials Inc	20241119	574.14	584.1942	572.01	582.7	325830	582.7	up	down	incorrect
MLNK.US	MeridianLink Inc.	20241119	21.5	22.258	21.5	22.19	250934	22.19	up	up	correct
MLP.US	Maui Land & Pineapple Company Inc	20241119	22.8	23.09	22.79	23.08	9497	23.08	up	up	correct
MLR.US	Miller Industries Inc	20241119	66.83	68.16	66.141	67.97	76890	67.97	up	up	correct
MMC.US	Marsh & McLennan Companies Inc	20241119	222.74	223.67	220.23	220.73	1457694	220.73	down	down	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20241119	16.2	16.2772	15.84	15.86	261729	15.7996	down	down	correct
MMI.US	Marcus & Millichap Inc	20241119	40.8	40.8	40.005	40.64	59097	40.64	down	down	correct
MMM.US	3M Company	20241119	129.01	129.26	128	128.19	2600500	128.19	down	up	incorrect
MMS.US	Maximus Inc	20241119	78.82	80.18	78.82	79.81	950632	79.81	up	up	correct
MMT.US	MFS Multimarket Income Trust	20241119	4.64	4.66	4.63	4.65	79500	4.65	up	up	correct
MMU.US	Western Asset Managed Municipals Fund Inc	20241119	10.45	10.45	10.39	10.43	166109	10.3751	down	down	correct
MNSO.US	MINISO Group Holding Limited	20241119	17.69	17.76	17.34	17.58	926140	17.58	down	down	correct
MO.US	Altria Group Inc	20241119	56.29	56.49	55.83	55.86	6915800	55.86	down	down	correct
MOD.US	Modine Manufacturing Company	20241119	123.65	136.11	123.285	136.01	870127	136.01	up	up	correct
MOG.US	A	20241119	216.72	218.44	214.36	218.19	124811	217.9086	up	down	incorrect
MOGU.US	MOGU Inc	20241119	1.95	2.2	1.95	2.11	9666	2.11	up	up	correct
MOH.US	Molina Healthcare Inc	20241119	290	292.04	281.95	282.5	800496	282.5	down	down	correct
MOS.US	The Mosaic Company	20241119	25.5	25.78	25.381	25.39	3299415	25.39	down	down	correct
MOV.US	Movado Group Inc	20241119	19.26	19.265	18.815	18.9	155564	18.9	down	down	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20241119	12.13	12.13	12.08	12.13	12800	12.13
MPC.US	Marathon Petroleum Corporation	20241119	158.22	161.1	157.96	158.8	1637077	157.89	up	up	correct
MPLX.US	MPLX LP	20241119	47.47	47.71	47.26	47.67	1436012	47.67	up	up	correct
MPV.US	Barings Participation Investors	20241119	16.3	16.61	16.3	16.37	23100	16.37	up	up	correct
MPW.US	Medical Properties Trust Inc	20241119	4.21	4.365	4.18	4.33	10739020	4.33	up	up	correct
MPX.US	Marine Products Corporation	20241119	9.57	9.7243	9.45	9.69	41382	9.69	up	up	correct
MQT.US	BlackRock MuniYield Quality Fund II Inc	20241119	10.29	10.33	10.29	10.31	46100	10.31	up	down	incorrect
MQY.US	BlackRock MuniYield Quality Fund Inc	20241119	12.36	12.38	12.33	12.35	137700	12.35	down	down	correct
MRC.US	MRC Global Inc	20241119	13.19	13.34	13.1126	13.31	871054	13.31	up	up	correct
MRK.US	Merck & Co. Inc	20241119	96.73	97.55	95.26	96.54	13093070	96.54	down	down	correct
MRO.US	Marathon Oil Corporation	20241119	28.75	29.045	28.61	28.75	4249408	28.75
MS.US	PL	20241119	22.89	22.9099	22.59	22.74	45792	22.74	down	down	correct
MSA.US	MSA Safety Incorporated	20241119	167.49	169.56	167.35	168.04	143186	168.04	up	up	correct
MSB.US	Mesabi Trust	20241119	25.84	26.6	25.26	25.74	52525	25.74	down	down	correct
MSC.US	Studio City International Holdings Limited	20241119	6.4	6.4	5.8806	6.3863	9758	6.3863	down	down	correct
MSCI.US	MSCI Inc	20241119	591.56	602.045	590	597.13	457235	597.13	up	up	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20241119	7.53	7.61	7.53	7.58	53400	7.58	up	down	incorrect
MSI.US	Motorola Solutions Inc	20241119	487.81	489.94	484.53	487.46	484333	487.46	down	down	correct
MSM.US	MSC Industrial Direct Co. Inc	20241119	81.24	82.09	80.57	80.63	527815	80.63	down	down	correct
MT.US	ArcelorMittal	20241119	24.9	25.54	24.87	25.48	1185310	25.48	up	up	correct
MTB.US	M&T Bank Corporation	20241119	211.71	214.69	211.21	213.71	558624	213.71	up	up	correct
MTD.US	Mettler	20241119	1162.17	1176.04	1160.67	1160.67	179759	1160.67	down	down	correct
MTDR.US	Matador Resources Company	20241119	58.11	58.87	57.63	57.77	1117297	57.77	down	down	correct
MTG.US	MGIC Investment Corporation	20241119	24.54	24.715	24.5	24.57	1227528	24.57	up	up	correct
MTH.US	Meritage Homes Corporation	20241119	176.49	178.85	174.09	178.25	180554	178.25	up	down	incorrect
MTN.US	Vail Resorts Inc	20241119	174.28	175.2847	172.3917	174.95	302429	174.95	up	up	correct
MTR.US	Mesa Royalty Trust	20241119	6.03	6.2499	5.96	5.96	1537	5.96	down	down	correct
MTRN.US	Materion Corporation	20241119	111.07	112.12	109.275	111.5	106080	111.5	up	up	correct
MTW.US	The Manitowoc Company Inc	20241119	10.3	10.3538	10.02	10.05	215106	10.05	down	down	correct
MTX.US	Minerals Technologies Inc	20241119	79.55	80.1	78.98	79.54	111932	79.54	down	down	correct
MTZ.US	MasTec Inc	20241119	135.91	142.79	135.91	142.4	1051828	142.4	up	up	correct
MUA.US	BlackRock MuniAssets Fund Inc	20241119	12.11	12.13	11.92	11.98	51200	11.98	down	up	incorrect
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20241119	11	11.08	10.89	11	661700	11
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20241119	10.49	10.57	10.49	10.5	154900	10.5	up	up	correct
MUFG.US	Mitsubishi UFJ Financial Group Inc	20241119	11.77	11.875	11.7546	11.86	1040206	11.86	up	up	correct
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20241119	12.17	12.23	12.05	12.2	549700	12.2	up	up	correct
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20241119	11.59	11.64	11.59	11.615	87919	11.615	up	up	correct
MUR.US	Murphy Oil Corporation	20241119	32.68	33.08	32.37	32.51	1330413	32.51	down	down	correct
MUSA.US	Murphy USA Inc	20241119	516.4	526.09	516.07	524.3	144349	524.3	up	up	correct
MUX.US	McEwen Mining Inc	20241119	8.67	8.73	8.55	8.66	371100	8.66	down	down	correct
MVF.US	BlackRock MuniVest Fund Inc	20241119	7.3	7.34	7.27	7.3	67100	7.3
MVO.US	MV Oil Trust	20241119	8.96	9.23	8.94	9.23	85600	9.23	up	up	correct
MVT.US	BlackRock MuniVest Fund II Inc	20241119	11.02	11.02	10.6	10.89	486700	10.89	down	down	correct
MWA.US	Mueller Water Products Inc	20241119	24.08	24.44	24	24.41	633660	24.41	up	up	correct
MX.US	Magnachip Semiconductor Corporation	20241119	3.72	3.775	3.62	3.65	383658	3.65	down	down	correct
MXE.US	Mexico Equity & Income Fund Inc	20241119	8.51	8.66	8.51	8.59	517	8.59	up	down	incorrect
MXF.US	The Mexico Fund Inc	20241119	13.45	13.76	13.45	13.6	102300	13.6	up	up	correct
MXL.US	MaxLinear Inc	20241119	13.92	14.555	13.85	14.49	706347	14.49	up	up	correct
MYD.US	BlackRock MuniYield Fund Inc	20241119	11.22	11.22	11.16	11.18	70200	11.18	down	down	correct
MYE.US	Myers Industries Inc	20241119	11.08	11.085	10.84	10.91	447283	10.91	down	down	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20241119	11.35	11.37	11.28	11.36	86800	11.36	up	up	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20241119	10.27	10.34	10.27	10.3	77100	10.3	up	up	correct
MYTE.US	MYT Netherlands Parent B.V	20241119	6.52	6.87	6.13	6.32	195368	6.32	down	up	incorrect
NAC.US	Nuveen California Quality Municipal Income Fund	20241119	11.41	11.44	11.29	11.34	896300	11.34	down	up	incorrect
NAD.US	Nuveen Quality Municipal Income Fund	20241119	11.97	12.04	11.91	11.98	977900	11.98	up	up	correct
NAN.US	Nuveen New York Quality Municipal Income Fund	20241119	11.54	11.57	11.48	11.54	93700	11.54
NAPA.US	The Duckhorn Portfolio Inc	20241119	11.03	11.09	11.03	11.06	989874	11.06	up	up	correct
NAT.US	Nordic American Tankers Limited	20241119	3.06	3.06	3.015	3.05	1332510	3.05	down	up	incorrect
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20241119	12.07	12.09	11.94	11.95	22800	11.95	down	down	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20241119	15.74	15.82	15.72	15.75	53700	15.75	up	up	correct
NBHC.US	National Bank Holdings Corporation	20241119	47.06	47.8	47.06	47.24	182539	47.24	up	up	correct
NBR.US	Nabors Industries Ltd	20241119	71.12	73.5535	70.29	72.84	183579	72.84	up	up	correct
NBXG.US	Neuberger Berman Next Generation Connectivity Fund Inc	20241119	13.02	13.168	12.96	13.08	187100	13.08	up	up	correct
NC.US	NACCO Industries Inc	20241119	30.15	30.37	30	30.01	5374	30.01	down	down	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20241119	8.62	8.69	8.62	8.65	82500	8.65	up	down	incorrect
NCLH.US	Norwegian Cruise Line Holdings Ltd	20241119	25.36	26.62	25.06	26.34	12802530	26.34	up	down	incorrect
NCV.US	PA	20241119	22.16	22.2	22.02	22.13	4439	22.13	down	down	correct
NCZ.US	PA	20241119	21.15	21.15	21.01	21.09	4811	21.09	down	up	incorrect
NDMO.US	Nuveen Dynamic Municipal Opportunities Fund	20241119	10.59	10.6	10.51	10.55	117800	10.55	down	down	correct
NDP.US	Tortoise Energy Independence Fund Inc	20241119	43.39	43.75	43.39	43.68	7912	43.0728	up	down	incorrect
NE.US	Noble Corporation	20241119	33	33.675	32.65	33.43	3214760	33.43	up	up	correct
NEA.US	Nuveen AMT	20241119	11.54	11.59	11.52	11.59	607700	11.59	up	up	correct
NEM.US	Newmont Corporation	20241119	42.88	43.19	42.46	43.18	10940300	43.18	up	up	correct
NEP.US	NextEra Energy Partners LP	20241119	15.85	16.27	15.7547	15.87	1358848	15.87	up	up	correct
NET.US	Cloudflare Inc	20241119	91.465	96.56	91.42	96.37	3554768	96.37	up	up	correct
NEU.US	NewMarket Corporation	20241119	531.38	537.37	530.2	534.7	26325	534.7	up	down	incorrect
NEXA.US	Nexa Resources S.A	20241119	7.67	7.6842	7.36	7.67	36740	7.67
NFG.US	National Fuel Gas Company	20241119	61.58	62.2	61.54	62	368919	62	up	up	correct
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20241119	12.91	12.99	12.8	12.93	221067	12.93	up	up	correct
NGG.US	National Grid plc	20241119	63.26	63.72	63.06	63.58	720929	62.5526	up	up	correct
NGL.US	PC	20241119	23.355	23.5	23.29	23.42	9143	23.42	up	up	correct
NGS.US	Natural Gas Services Group Inc	20241119	24.72	25.8487	24.35	25.68	98452	25.68	up	down	incorrect
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20241119	32.87	34.5	32.4564	34.47	150115	34.47	up	up	correct
NGVT.US	Ingevity Corporation	20241119	45.39	46.66	45.39	45.99	202247	45.99	up	down	incorrect
NHI.US	National Health Investors Inc	20241119	77.07	77.99	76.5	77.86	111804	77.86	up	up	correct
NIE.US	AllianzGI Equity & Convertible Income Fund	20241119	23.85	24.12	23.71	23.95	78600	23.95	up	up	correct
NIM.US	Nuveen Select Maturities Municipal Fund	20241119	8.96	8.96	8.95	8.95	16300	8.95	down	up	incorrect
NINE.US	Nine Energy Service Inc	20241119	1.14	1.24	1.12	1.18	1490405	1.18	up	up	correct
NIO.US	NIO Inc	20241119	4.745	4.75	4.48	4.63	81563516	4.63	down	down	correct
NJR.US	New Jersey Resources Corporation	20241119	48.18	48.76	47.84	48.74	427522	48.74	up	up	correct
NKE.US	NIKE Inc	20241119	74.5	74.73	73.6	73.91	12028440	73.91	down	up	incorrect
NKX.US	Nuveen California AMT	20241119	12.97	12.98	12.92	12.93	79100	12.93	down	down	correct
NL.US	NL Industries Inc	20241119	7.67	7.77	7.55	7.74	13104	7.74	up	up	correct
NLY.US	PI	20241119	25.98	26	25.86	25.9585	14545	25.9585	down	up	incorrect
NMAI.US	Nuveen Multi	20241119	12.5	12.558	12.41	12.51	104900	12.51	up	up	correct
NMCO.US	Nuveen Municipal Credit Opportunities Fund	20241119	11.1	11.149	11.04	11.1	302900	11.1
NMG.US	Nouveau Monde Graphite Inc	20241119	1.27	1.2808	1.26	1.265	27236	1.265	down	down	correct
NMI.US	Nuveen Municipal Income Fund Inc	20241119	9.53	9.6	9.52	9.54	19900	9.54	up	up	correct
NMM.US	Navios Maritime Partners L.P	20241119	52.14	52.36	51.37	52.21	120667	52.21	up	up	correct
NMR.US	Nomura Holdings Inc	20241119	5.98	6.058	5.97	6.02	704005	6.02	up	down	incorrect
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20241119	13.55	13.55	13.3201	13.35	4891	13.35	down	down	correct
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20241119	11.68	11.84	11.65	11.65	33400	11.65	down	down	correct
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20241119	11.15	11.16	11.09	11.15	292900	11.15
NNI.US	Nelnet Inc	20241119	106.8	107.16	105.485	106.3	57251	106.3	down	down	correct
NNN.US	National Retail Properties Inc	20241119	42.91	43.47	42.675	43.43	1214745	43.43	up	up	correct
NOV.US	NOV Inc	20241119	15.71	16.205	15.67	15.99	4323578	15.99	up	up	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20241119	8.26	8.3001	8.25	8.28	73058	8.28	up	up	correct
NOA.US	North American Construction Group Ltd	20241119	19.67	19.7647	19.41	19.72	64262	19.72	up	up	correct
NOAH.US	Noah Holdings Limited	20241119	11.69	11.75	11.57	11.72	63392	11.72	up	up	correct
NOC.US	Northrop Grumman Corporation	20241119	494.12	497.94	489.65	491.02	795309	491.02	down	down	correct
NOK.US	Nokia Corporation	20241119	4.41	4.45	3.91	4.15	72850195	4.15	down	down	correct
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20241119	10.78	10.78	10.64	10.64	20226	10.64	down	down	correct
NOMD.US	Nomad Foods Limited	20241119	16.67	16.91	16.65	16.83	670153	16.83	up	up	correct
NOVA.US	Sunnova Energy International Inc	20241119	3.65	3.76	3.44	3.44	9001400	3.44	down	down	correct
NOW.US	ServiceNow Inc	20241119	997.67	1025.829	993.42	1022.1	1830185	1022.1	up	up	correct
NPCT.US	Nuveen Core Plus Impact Fund	20241119	11.11	11.139	11.05	11.1	142300	11.1	down	down	correct
NPK.US	National Presto Industries Inc	20241119	75.42	75.56	74.81	75.45	29863	75.45	up	down	incorrect
NPO.US	EnPro Industries Inc	20241119	167.81	174.01	166.4	173.5	166928	173.5	up	up	correct
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20241119	13.12	13.2	13.08	13.16	21600	13.16	up	up	correct
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20241119	11.74	11.8	11.73	11.76	114900	11.76	up	up	correct
NR.US	Newpark Resources Inc	20241119	7.04	7.199	6.98	7.17	898752	7.17	up	up	correct
NREF.US	PA	20241119	23.28	23.28	23.06	23.06	1694	23.06	down	up	incorrect
NRG.US	NRG Energy Inc	20241119	92	95.22	91.6634	94.86	2787429	94.86	up	up	correct
NRK.US	Nuveen New York AMT	20241119	10.93	10.93	10.9	10.91	92600	10.91	down	down	correct
NRP.US	Natural Resource Partners L.P	20241119	105.23	105.995	104.02	104.79	23872	104.79	down	down	correct
NRT.US	North European Oil Royalty Trust	20241119	4.07	4.1	3.9	4.01	97402	4.01	down	down	correct
NRUC.US	National Rural Utilities Cooperative Finance Corp	20241119	23.91	23.91	23.65	23.81	20100	23.81	down	down	correct
NSA.US	PA	20241119	23.63	23.63	23.29	23.35	7672	23.35	down	up	incorrect
NSC.US	Norfolk Southern Corporation	20241119	259.85	261.32	257.44	259.71	981146	259.71	down	down	correct
NSP.US	Insperity Inc	20241119	72.76	73.15	71.7017	72.51	280036	72.51	down	down	correct
NTB.US	The Bank of N.T. Butterfield & Son Limited	20241119	36.94	37.46	36.93	37.45	174955	37.45	up	up	correct
NTG.US	Tortoise Midstream Energy Fund Inc	20241119	55.79	56	55.3001	55.61	11027	54.827	down	down	correct
NTR.US	Nutrien Ltd	20241119	45.3	45.78	45.16	45.56	2483745	45.56	up	up	correct
NTST.US	NETSTREIT Corp	20241119	15.59	15.99	15.56	15.94	476863	15.94	up	up	correct
NTZ.US	Natuzzi S.p.A	20241119	4	4.41	4	4.325	3915	4.325	up	down	incorrect
NUE.US	Nucor Corporation	20241119	145.09	146.17	143.705	144.68	1809986	144.68	down	down	correct
NUS.US	Nu Skin Enterprises Inc	20241119	7.66	7.825	7.46	7.59	1101840	7.59	down	up	incorrect
NUV.US	Nuveen Municipal Value Fund Inc	20241119	8.77	8.8	8.74	8.8	585800	8.8	up	up	correct
NUW.US	Nuveen AMT	20241119	13.77	13.79	13.75	13.75	22685	13.75	down	down	correct
NVG.US	Nuveen AMT	20241119	12.83	12.85	12.79	12.84	308000	12.84	up	up	correct
NVGS.US	Navigator Holdings Ltd	20241119	16.16	16.27	16.08	16.14	74223	16.0906	down	down	correct
NVR.US	NVR Inc	20241119	8821.4404	8975	8734.3604	8955.1299	21700	8955.1299	up	up	correct
NVRO.US	Nevro Corp	20241119	4.19	4.39	4.134	4.24	662878	4.24	up	up	correct
NVS.US	Novartis AG	20241119	102.58	103.35	102.4	103.27	1236829	103.27	up	up	correct
NVST.US	Envista Holdings Corporation	20241119	20.38	20.755	20.12	20.26	1379673	20.26	down	down	correct
NVT.US	nVent Electric plc	20241119	72.76	76.88	72.4201	75.51	2040367	75.51	up	up	correct
NWG.US	NatWest Group plc	20241119	9.93	10.075	9.91	10.05	1922844	10.05	up	up	correct
NWN.US	Northwest Natural Holding Company	20241119	41.49	41.84	41.0257	41.84	174535	41.84	up	up	correct
NX.US	Quanex Building Products Corporation	20241119	29.83	30	29.51	29.89	202463	29.89	up	up	correct
NXC.US	Nuveen California Select Tax	20241119	13.28	13.34	13.28	13.31	7800	13.31	up	up	correct
NXDT.US	P	20241119	16.11	16.19	16.02	16.09	3942	16.09	down	down	correct
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20241119	12.3	12.3252	12.24	12.24	134409	12.24	down	down	correct
NXN.US	Nuveen New York Select Tax	20241119	11.81	11.88	11.81	11.88	45600	11.88	up	up	correct
NXRT.US	NexPoint Residential Trust Inc	20241119	45.32	46.15	45.165	46.12	136396	46.12	up	up	correct
NXP.US	Nuveen Select Tax	20241119	14.57	14.63	14.5	14.63	59300	14.63	up	up	correct
NXU.US	Novus Capital Corporation II	20241119	0.281	0.298	0.244	0.25	1115600	0.25	down	down	correct
NYC.US	New York City REIT Inc	20241119	8.69	9.28	8.62	8.99	4783	8.99	up	up	correct
NYCB.US	PU	20241119	39.4499	39.4499	39.3469	39.3469	3281	39.3469	down	down	correct
NYT.US	The New York Times Company	20241119	52.14	52.39	51.84	52.11	1240200	52.11	down	down	correct
NZF.US	Nuveen Municipal Credit Income Fund	20241119	12.57	12.61	12.55	12.58	369600	12.58	up	up	correct
O.US	Realty Income Corporation	20241119	56.72	57.33	56.32	57.18	3365100	57.18	up	up	correct
OAK.US	PB	20241119	22.69	22.7379	22.69	22.69	12573	22.69
OC.US	Owens Corning	20241119	193.48	195.71	190.69	194.09	861482	194.09	up	up	correct
OCFT.US	OneConnect Financial Technology Co. Ltd	20241119	2.12	2.201	2.12	2.2	21261	2.2	up	up	correct
ODC.US	Oil	20241119	68.35	69.195	67.88	68.77	9609	68.77	up	up	correct
OEC.US	Orion Engineered Carbons S.A	20241119	17.74	18.08	17.73	17.94	557538	17.94	up	up	correct
OFG.US	OFG Bancorp	20241119	42.86	43.575	42.58	43.44	163629	43.44	up	up	correct
OGE.US	OGE Energy Corp	20241119	42.83	43.21	42.36	43.17	1114712	43.17	up	up	correct
OGN.US	Organon & Co	20241119	14.93	15.05	14.385	14.59	3796047	14.59	down	down	correct
OGS.US	ONE Gas Inc	20241119	75.62	76.49	75	76.47	374619	76.47	up	up	correct
OHI.US	Omega Healthcare Investors Inc	20241119	39.44	40.15	39.13	40.15	1304817	40.15	up	up	correct
OI.US	O	20241119	12.17	12.27	11.95	12.16	1136926	12.16	down	down	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20241119	6.57	6.57	6.48	6.5	66000	6.5	down	down	correct
OII.US	Oceaneering International Inc	20241119	27.05	27.71	27.05	27.47	429993	27.47	up	up	correct
OIS.US	Oil States International Inc	20241119	5.27	5.37	5.2443	5.33	778106	5.33	up	up	correct
OKE.US	ONEOK Inc	20241119	111.53	113.23	111.22	113.11	3238261	113.11	up	up	correct
OLN.US	Olin Corporation	20241119	40.95	41.1	40.38	40.91	893251	40.91	down	up	incorrect
OLO.US	Olo Inc	20241119	6.32	6.51	6.32	6.5	1588606	6.5	up	up	correct
OLP.US	One Liberty Properties Inc	20241119	28.21	28.89	28.21	28.85	38959	28.85	up	up	correct
OMC.US	Omnicom Group Inc	20241119	96.81	98.1	96.635	98.04	1348435	98.04	up	up	correct
OMF.US	OneMain Holdings Inc	20241119	54.29	55.07	54.125	54.52	749838	54.52	up	up	correct
OMI.US	Owens & Minor Inc	20241119	12.12	12.49	12.08	12.41	351894	12.41	up	up	correct
ONON.US	On Holding AG	20241119	50.6	53.88	50.3	53.4	3487014	53.4	up	down	incorrect
ONTF.US	ON24 Inc	20241119	6.19	6.42	6.1569	6.36	86049	6.36	up	up	correct
ONTO.US	Onto Innovation Inc	20241119	160.58	163.7	159.91	162.84	766761	162.84	up	up	correct
OOMA.US	Ooma Inc	20241119	13.95	14.155	13.55	13.63	186982	13.63	down	down	correct
OPY.US	Oppenheimer Holdings Inc	20241119	59.3	60.38	59.0301	60.06	12381	60.06	up	down	incorrect
OR.US	Osisko Gold Royalties Ltd	20241119	19.29	19.75	19.13	19.75	521207	19.75	up	down	incorrect
ORA.US	Ormat Technologies Inc	20241119	78.6	79.565	78.386	79.36	415296	79.24	up	up	correct
ORAN.US	Orange S.A	20241119	10.32	10.48	10.32	10.46	354569	10.46	up	down	incorrect
ORC.US	Orchid Island Capital Inc	20241119	7.81	7.88	7.81	7.85	1083700	7.85	up	up	correct
ORCL.US	Oracle Corporation	20241119	184.89	189.32	184.32	188.9	8116958	188.9	up	up	correct
ORI.US	Old Republic International Corporation	20241119	37.65	37.725	37.34	37.47	1214534	37.47	down	down	correct
ORN.US	Orion Group Holdings Inc	20241119	7.91	8.58	7.91	8.58	507905	8.58	up	up	correct
OSCR.US	Oscar Health Inc	20241119	16.41	18.2515	16.37	18.01	6931523	18.01	up	up	correct
OSK.US	Oshkosh Corporation	20241119	107.46	108.46	106.74	107.81	364388	107.81	up	up	correct
OUT.US	Outfront Media Inc. (REIT)	20241119	18.1	18.88	18.1	18.74	1915874	18.74	up	down	incorrect
OVV.US	Ovintiv Inc	20241119	44.53	45.28	44.29	44.6	2895135	44.6	up	up	correct
OXM.US	Oxford Industries Inc	20241119	74.84	77.04	74.5	75.57	294480	75.57	up	up	correct
OXY.US	Occidental Petroleum Corporation	20241119	50.675	50.95	50.09	50.5	8065513	50.5	down	down	correct
OZ.US	Belpointe PREP LLC Unit	20241119	69.45	70	69.12	69.75	13600	69.75	up	down	incorrect
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20241119	184.65	187.73	183.14	187.28	59938	187.28	up	up	correct
PACK.US	Ranpak Holdings Corp	20241119	6.53	6.94	6.466	6.85	233145	6.85	up	up	correct
PAG.US	Penske Automotive Group Inc	20241119	158.52	161.07	157.85	159.22	243351	159.22	up	up	correct
PAGS.US	PagSeguro Digital Ltd	20241119	7.47	7.67	7.35	7.56	4976315	7.56	up	down	incorrect
PAI.US	Western Asset Investment Grade Income Fund Inc	20241119	12.65	12.65	12.49	12.52	8776	12.4678	down	down	correct
PAM.US	Pampa Energía S.A	20241119	79.09	80.71	78.37	79.41	339801	79.41	up	up	correct
PAR.US	PAR Technology Corporation	20241119	71.53	75.35	71.11	74.93	402522	74.93	up	up	correct
PARR.US	Par Pacific Holdings Inc	20241119	17.6	17.98	16.97	17.07	740600	17.07	down	down	correct
PATH.US	UiPath Inc	20241119	12.35	12.79	12.32	12.76	6388478	12.76	up	up	correct
PAY.US	Paymentus Holdings Inc	20241119	35	36.56	34.6985	35.77	420103	35.77	up	up	correct
PAYC.US	Paycom Software Inc	20241119	215.2	219.85	213.07	216.92	415399	216.5668	up	up	correct
PB.US	Prosperity Bancshares Inc	20241119	81.2	82.39	81.03	81.83	346007	81.83	up	up	correct
PBA.US	Pembina Pipeline Corporation	20241119	41.59	42.45	41.5	42.42	1328569	42.42	up	up	correct
PCM.US	PCM Fund Inc	20241119	8.05	8.05	8.02	8.04	18300	8.04	down	down	correct
PBF.US	PBF Energy Inc	20241119	31.05	32.115	31.0069	31.55	2448954	31.55	up	up	correct
PBH.US	Prestige Consumer Healthcare Inc	20241119	81.52	82.64	80.35	82.46	268959	82.46	up	up	correct
PBI.US	PB	20241119	21.25	21.47	20.96	21.47	30569	21.0489	up	up	correct
PBR.US	A	20241119	13.22	13.27	13.05	13.09	3398700	13.09	down	up	incorrect
PBT.US	Permian Basin Royalty Trust	20241119	12.69	13.1	12.69	13.01	110790	13.01	up	up	correct
PCF.US	High Income Securities Fund	20241119	6.78	6.78	6.73	6.74	67051	6.74	down	down	correct
PCG.US	PG&E Corporation	20241119	20.95	21.13	20.9	21	15400800	21	up	up	correct
PCK.US	PIMCO California Municipal Income Fund II	20241119	5.87	5.88	5.86	5.87	110400	5.87
PCN.US	PIMCO Corporate & Income Strategy Fund	20241119	13.97	14	13.9	14	128700	14	up	up	correct
PCOR.US	Procore Technologies Inc	20241119	68.43	70.285	68.02	70.04	1427233	70.04	up	down	incorrect
PCQ.US	PIMCO California Municipal Income Fund	20241119	9.67	9.67	9.42	9.52	147663	9.52	down	up	incorrect
PD.US	PagerDuty Inc	20241119	18.26	18.77	18.26	18.69	527303	18.69	up	up	correct
PDI.US	PIMCO Dynamic Income Fund	20241119	19.1	19.17	19.07	19.15	1693500	19.15	up	up	correct
PDM.US	Piedmont Office Realty Trust Inc	20241119	9.25	9.42	9.19	9.41	1005398	9.2863	up	down	incorrect
PDO.US	Pimco Dynamic Income Opportunities Fund	20241119	13.38	13.53	13.37	13.48	420100	13.48	up	up	correct
PDS.US	Precision Drilling Corporation	20241119	62.16	63.32	61.81	62.77	54744	62.77	up	up	correct
PDT.US	John Hancock Premium Dividend Fund	20241119	12.83	12.93	12.75	12.86	99200	12.86	up	up	correct
PEB.US	PG	20241119	21.2861	21.38	21.17	21.38	3995	21.38	up	up	correct
PEG.US	Public Service Enterprise Group Incorporated	20241119	89.01	90.11	88.54	90.09	2318755	90.09	up	up	correct
PEN.US	Penumbra Inc	20241119	237.16	239.35	234.62	237.11	203426	237.11	down	down	correct
PEO.US	Adams Natural Resources Fund Inc	20241119	24.28	24.3585	24.0677	24.2	40169	23.1933	down	up	incorrect
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20241119	11.4	11.4	11.25	11.27	12599	11.2085	down	down	correct
PFE.US	Pfizer Inc	20241119	24.7	25.11	24.61	25.1	52381207	25.1	up	up	correct
PFGC.US	Performance Food Group Company	20241119	82.77	83.37	82.31	82.84	781441	82.84	up	up	correct
PFH.US	CABCO Trust for JC Penney Debentures	20241119	19.58	19.69	19.36	19.36	36900	19.36	down	up	incorrect
PFL.US	PIMCO Income Strategy Fund	20241119	8.32	8.41	8.32	8.38	121200	8.38	up	up	correct
PFN.US	PIMCO Income Strategy Fund II	20241119	7.42	7.45	7.39	7.45	294900	7.45	up	up	correct
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20241119	9.08	9.09	9.05	9.065	29731	9.014	down	up	incorrect
PFS.US	Provident Financial Services Inc	20241119	20.86	21.12	20.83	20.94	640850	20.94	up	up	correct
PFSI.US	PennyMac Financial Services Inc	20241119	101.66	105.11	101.66	104.87	217728	104.87	up	up	correct
PG.US	The Procter & Gamble Company	20241119	170.69	171.17	169.66	170.76	5683700	170.76	up	up	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20241119	7.9	7.99	7.9	7.96	16200	7.96	up	up	correct
PGR.US	The Progressive Corporation	20241119	254.59	257.13	252.74	254.51	1766552	254.51	down	up	incorrect
PGRE.US	Paramount Group Inc	20241119	4.71	4.78	4.655	4.76	837634	4.76	up	up	correct
PGZ.US	Principal Real Estate Income Fund	20241119	10.43	10.55	10.41	10.51	19600	10.51	up	down	incorrect
PH.US	Parker	20241119	684.35	693	684.35	689.76	337467	689.76	up	up	correct
PHD.US	Pioneer Floating Rate Fund Inc	20241119	9.8	9.84	9.7647	9.8	61718	9.8
PHG.US	Koninklijke Philips N.V	20241119	25.74	26.02	25.535	25.97	572871	25.97	up	up	correct
PHI.US	PLDT Inc	20241119	22.04	22.5	22.03	22.37	130800	22.37	up	up	correct
PHK.US	PIMCO High Income Fund	20241119	4.96	4.98	4.92	4.98	529200	4.98	up	up	correct
PHM.US	PulteGroup Inc	20241119	128.18	129.06	126.42	128.51	1292200	128.51	up	up	correct
PHR.US	Phreesia Inc	20241119	18.39	19.57	18.39	18.55	474550	18.55	up	up	correct
PHT.US	Pioneer High Income Fund Inc	20241119	7.71	7.76	7.71	7.75	49100	7.75	up	up	correct
PHX.US	PHX Minerals Inc	20241119	3.58	3.7	3.56	3.56	43708	3.5215	down	down	correct
PII.US	Polaris Inc	20241119	66	66.85	65.57	65.84	460963	65.84	down	up	incorrect
PIM.US	Putnam Master Intermediate Income Trust	20241119	3.22	3.24	3.22	3.235	31183	3.213	up	up	correct
PINE.US	Alpine Income Property Trust Inc	20241119	17.63	17.775	17.5056	17.7	31757	17.7	up	up	correct
PINS.US	Pinterest Inc	20241119	28.69	29.795	28.49	29.69	7884916	29.69	up	down	incorrect
PIPR.US	Piper Sandler Companies	20241119	332.15	337.76	331.85	335.39	81500	334.7495	up	up	correct
PJT.US	PJT Partners Inc	20241119	155.01	156.5299	154.15	155.54	143252	155.54	up	up	correct
PK.US	Park Hotels & Resorts Inc	20241119	14.15	14.39	14.025	14.3	2359058	14.3	up	up	correct
PKE.US	Park Aerospace Corp	20241119	14.51	14.66	14.4	14.62	53633	14.62	up	up	correct
PKG.US	Packaging Corporation of America	20241119	237.15	239.22	235.63	238.31	333244	238.31	up	up	correct
PKX.US	POSCO	20241119	51.75	52.36	51.74	52.25	142108	52.25	up	up	correct
PLD.US	Prologis Inc	20241119	113.82	115.44	112.89	115.13	2950840	115.13	up	up	correct
PLNT.US	Planet Fitness Inc	20241119	95.72	98.15	95.29	97.87	979649	97.87	up	down	incorrect
PLOW.US	Douglas Dynamics Inc	20241119	24.63	24.99	24.54	24.79	135062	24.79	up	up	correct
PLTR.US	Palantir Technologies Inc	20241119	59.51	63.01	59.265	62.98	75557800	62.98	up	up	correct
PLYM.US	Plymouth Industrial REIT Inc	20241119	18.53	18.74	18.35	18.57	432594	18.57	up	up	correct
PM.US	Philip Morris International Inc	20241119	131.22	131.42	128.78	129.54	5482561	129.54	down	down	correct
PMF.US	PIMCO Municipal Income Fund	20241119	9.71	9.71	9.45	9.55	167500	9.55	down	down	correct
PML.US	PIMCO Municipal Income Fund II	20241119	8.7	8.7	8.61	8.66	276800	8.66	down	down	correct
PMM.US	Putnam Managed Municipal Income Trust	20241119	6.2	6.22	6.15	6.15	111400	6.1262	down	down	correct
PMO.US	Putnam Municipal Opportunities Trust	20241119	10.51	10.51	10.38	10.38	61700	10.3451	down	down	correct
PMT.US	PB	20241119	24.5	24.68	24.18	24.43	15710	24.43	down	up	incorrect
PMX.US	PIMCO Municipal Income Fund III	20241119	7.8	7.86	7.78	7.82	58100	7.82	up	up	correct
PNC.US	The PNC Financial Services Group Inc	20241119	204.5	206.8999	204.36	204.86	1841920	204.86	up	up	correct
PNF.US	PIMCO New York Municipal Income Fund	20241119	7.97	7.98	7.95	7.95	10400	7.95	down	up	incorrect
PNI.US	PIMCO New York Municipal Income Fund II	20241119	7.38	7.395	7.38	7.39	17825	7.39	up	up	correct
PNR.US	Pentair plc	20241119	104.71	105.25	103.85	104.75	982865	104.75	up	up	correct
PNW.US	Pinnacle West Capital Corporation	20241119	91.51	91.51	89.87	90.95	1372021	90.95	down	down	correct
POR.US	Portland General Electric Company	20241119	46.62	46.95	46.2	46.91	559606	46.91	up	up	correct
POST.US	Post Holdings Inc	20241119	108.14	110.47	107.66	110.31	662767	110.31	up	up	correct
PPG.US	PPG Industries Inc	20241119	122.39	122.505	120.945	121.08	1246187	121.08	down	down	correct
PPL.US	PPL Corporation	20241119	33.86	34.16	33.71	34.14	8459989	34.14	up	up	correct
PPT.US	Putnam Premier Income Trust	20241119	3.51	3.54	3.5	3.53	230500	3.5039	up	up	correct
PRA.US	ProAssurance Corporation	20241119	16.53	16.55	16.17	16.24	135669	16.24	down	down	correct
PRG.US	PROG Holdings Inc	20241119	46.68	47.24	46.18	46.81	203500	46.81	up	up	correct
PRGO.US	Perrigo Company plc	20241119	26.56	27.26	26.15	27.24	1740539	27.24	up	up	correct
PRI.US	Primerica Inc	20241119	298.09	300.44	293	297.83	123208	296.9201	down	down	correct
PRIF.US	PI	20241119	23.525	23.525	23.525	23.525	250	23.525
PRLB.US	Proto Labs Inc	20241119	36.52	37.57	36.07	37.01	160660	37.01	up	down	incorrect
PRO.US	PROS Holdings Inc	20241119	21.4	22.33	21.4	22.15	537665	22.15	up	up	correct
PRS.US	Prudential Financial Inc	20241119	24.61	24.63	24.4	24.48	25800	24.48	down	up	incorrect
PRT.US	PermRock Royalty Trust	20241119	3.91	4.05	3.91	4.005	94275	4.005	up	up	correct
PRU.US	Prudential Financial Inc	20241119	125	125.77	123.64	124.61	1509987	124.61	down	down	correct
PSA.US	PN	20241119	17.57	17.59	17.37	17.4	6923	17.4	down	down	correct
PSEC.US	PA	20241119	18.2686	18.87	18.2686	18.86	6209	18.86	up	up	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20241119	20.28	20.33	20.21	20.33	26200	20.33	up	up	correct
PSFE.US	WT	20241119	0.03	0.037	0.0261	0.0318	265507	0.0318	up	up	correct
PSN.US	Parsons Corporation	20241119	94.48	96.19	93.32	94.42	1524203	94.42	down	down	correct
PSO.US	Pearson plc	20241119	14.98	15.22	14.97	15.2	824629	15.2	up	up	correct
PSTG.US	Pure Storage Inc	20241119	48.76	50.25	48.52	49.9	2577738	49.9	up	down	incorrect
PSTL.US	Postal Realty Trust Inc	20241119	13.84	13.95	13.74	13.92	77847	13.92	up	up	correct
PSX.US	Phillips 66	20241119	129.95	132.57	129.68	130.94	2448689	130.94	up	up	correct
PTA.US	Cohen & Steers Tax	20241119	19.93	20.17	19.88	20.12	162200	20.12	up	down	incorrect
PTY.US	PIMCO Corporate & Income Opportunity Fund	20241119	14.53	14.57	14.52	14.54	532500	14.54	up	up	correct
PUMP.US	ProPetro Holding Corp	20241119	7.74	7.845	7.685	7.77	894651	7.77	up	down	incorrect
PVH.US	PVH Corp	20241119	99.45	99.84	97.63	98.66	495250	98.66	down	down	correct
PVL.US	Permianville Royalty Trust	20241119	1.57	1.57	1.535	1.54	34598	1.54	down	down	correct
PWR.US	Quanta Services Inc	20241119	324.82	332.81	323.0425	330.78	823680	330.78	up	down	incorrect
PYN.US	PIMCO New York Municipal Income Fund III	20241119	6.09	6.09	5.95	6	22700	6	down	down	correct
PYT.US	PPLUS Trust Series GSC	20241119	23	23	23	23	11	23
PZC.US	PIMCO California Municipal Income Fund III	20241119	7.07	7.1199	7.06	7.08	69162	7.08	up	up	correct
QD.US	Qudian Inc	20241119	2.44	2.495	2.44	2.45	290990	2.45	up	down	incorrect
QGEN.US	QIAGEN N.V	20241119	40.55	41.0063	40.35	40.8	736441	40.8	up	up	correct
QSR.US	Restaurant Brands International Inc	20241119	68.54	69.92	68.54	69.45	1097106	69.45	up	down	incorrect
QTWO.US	Q2 Holdings Inc	20241119	95.31	99.78	95.31	99.61	561073	99.61	up	up	correct
QVCC.US	QVCC	20241119	13.21	13.31	12.94	12.99	49073	12.99	down	down	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20241119	13.5	13.54	13.11	13.13	17300	13.13	down	down	correct
R.US	Ryder System Inc	20241119	159.25	160.7	158.63	159.35	271400	159.35	up	up	correct
RA.US	Brookfield Real Assets Income Fund Inc	20241119	13.2	13.285	13.185	13.2	273900	13.2
RACE.US	Ferrari N.V	20241119	427.52	430.49	425.25	428.48	313630	428.48	up	up	correct
RAMP.US	LiveRamp Holdings Inc	20241119	27.89	28.55	27.88	28.51	366962	28.51	up	up	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20241119	93.21	94.46	92.01	93.6	973370	93.6	up	up	correct
RBC.US	Regal Beloit Corporation	20241119	316.81	323.19	316.6	322.51	145964	322.51	up	down	incorrect
RBLX.US	Roblox Corporation	20241119	50.53	53.16	50.53	52.24	9487447	52.24	up	up	correct
RBOT.US	WT	20241119	0.041	0.041	0.035	0.035	1043	0.035	down	down	correct
RC.US	PE	20241119	18.83	18.98	18.74	18.97	9788	18.97	up	up	correct
RCB.US	Ready Capital Corporation	20241119	24.358	24.375	24.3	24.36	1500	24.36	up	up	correct
RCFA.US	UN	20241119	11.5	11.5	11.5	11.5	0	11.5
RCI.US	Rogers Communications Inc	20241119	35.56	35.8	35.4	35.79	513073	35.79	up	up	correct
RCL.US	Royal Caribbean Group	20241119	227.17	234.9	225.3	234.67	1387317	234.67	up	up	correct
RCS.US	PIMCO Strategic Income Fund Inc	20241119	7.72	7.77	7.65	7.69	122900	7.69	down	down	correct
RCUS.US	Arcus Biosciences Inc	20241119	14.29	14.7699	14.19	14.51	355755	14.51	up	up	correct
RDN.US	Radian Group Inc	20241119	33.86	34.06	33.81	33.86	1340200	33.6227
RDW.US	Redwire Corp	20241119	10.69	11.72	10.51	11.64	823162	11.64	up	up	correct
RDY.US	Dr. Reddy's Laboratories Limited	20241119	14.12	14.35	14.1	14.35	1007878	14.35	up	up	correct
RELX.US	RELX PLC	20241119	44.87	45.33	44.82	45.29	662013	45.29	up	up	correct
RERE.US	AiHuiShou International Co. Ltd.	20241119	2.46	2.475	2.405	2.46	364209	2.46
RES.US	RPC Inc	20241119	5.74	5.92	5.74	5.84	1000400	5.84	up	down	incorrect
REVG.US	REV Group Inc	20241119	29.16	29.67	28.87	29.23	265146	29.23	up	up	correct
REX.US	REX American Resources Corporation	20241119	46.01	46.05	43.95	43.95	141106	43.95	down	up	incorrect
REXR.US	PC	20241119	22.92	23.9299	22.65	23.35	1749	23.35	up	up	correct
REZI.US	Resideo Technologies Inc	20241119	25.29	26.189	25.2438	26.12	961918	26.12	up	up	correct
RF.US	PE	20241119	19.31	19.31	19.15	19.16	17536	19.16	down	up	incorrect
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20241119	12.48	12.7186	12.41	12.61	82075	12.61	up	up	correct
RFL.US	Rafael Holdings Inc	20241119	1.9	1.93	1.8305	1.91	7522	1.91	up	up	correct
RFM.US	RiverNorth Flexible Municipal Income Fund Inc	20241119	15.7	15.71	15.65	15.656	23000	15.656	down	down	correct
RFMZ.US	RiverNorth Flexible Municipal Income Fund II Inc	20241119	14.1	14.12	13.901	14	79600	14	down	down	correct
RGA.US	Reinsurance Group of America Incorporated	20241119	228.91	230.23	226.41	227.22	287700	227.22	down	down	correct
RGR.US	Sturm Ruger & Company Inc	20241119	37.75	38.31	37.5	38.28	124847	38.28	up	up	correct
RGS.US	Regis Corporation	20241119	18.675	19.48	18.59	18.61	47499	18.61	down	down	correct
RGT.US	Royce Global Value Trust Inc	20241119	11.3	11.44	11.29	11.43	11600	11.43	up	up	correct
RHI.US	Robert Half International Inc	20241119	72.37	72.655	71.18	71.32	1144508	70.8136	down	up	incorrect
RHP.US	Ryman Hospitality Properties Inc	20241119	110.63	112.23	109.58	111.68	475385	111.68	up	up	correct
RIG.US	Transocean Ltd	20241119	4.2	4.3	4.15	4.2	14137390	4.2
RIO.US	Rio Tinto Group	20241119	61.87	62.5	61.75	62.43	2012355	62.43	up	up	correct
RIV.US	RiverNorth Opportunities Fund Inc	20241119	12.42	12.49	12.38	12.43	47400	12.43	up	up	correct
RJF.US	Raymond James Financial Inc	20241119	161.79	163.16	161.79	162.62	1291116	162.62	up	up	correct
RKT.US	Rocket Companies Inc	20241119	13.4	14.1	13.3	13.71	3377795	13.71	up	up	correct
RL.US	Ralph Lauren Corporation	20241119	205.28	207	201.9	205.53	696292	205.53	up	up	correct
RLI.US	RLI Corp	20241119	174.69	175.07	173.67	174.74	134248	174.74	up	up	correct
RLJ.US	PA	20241119	25.17	25.2725	25.02	25.17	21966	25.17
RLX.US	RLX Technology Inc	20241119	1.75	1.78	1.72	1.76	5596502	1.76	up	down	incorrect
RM.US	Regional Management Corp	20241119	29.6	30.2241	28.94	29.9	11163	29.5976	up	up	correct
RMD.US	ResMed Inc	20241119	237.73	240.665	236.62	238.12	711330	238.12	up	up	correct
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20241119	15.8	15.85	15.7	15.72	20500	15.72	down	down	correct
RMM.US	Rivernorth Managed Duration Municipal Income Fund Inc	20241119	15.38	15.42	15.35	15.36	34100	15.36	down	down	correct
RMT.US	Royce Micro	20241119	9.77	9.9	9.75	9.9	137200	9.9	up	up	correct
RNG.US	RingCentral Inc	20241119	34.64	36.0367	34.48	35.56	1034738	35.56	up	up	correct
RNGR.US	Ranger Energy Services Inc	20241119	15.54	15.86	15.475	15.81	153082	15.81	up	up	correct
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20241119	22.38	22.8	22.23	22.76	82800	22.76	up	up	correct
RNR.US	PG	20241119	18.19	18.23	17.89	18.15	19687	18.15	down	down	correct
ROG.US	Rogers Corporation	20241119	102.07	103.38	100.0801	101	151253	101	down	down	correct
ROK.US	Rockwell Automation Inc	20241119	279.55	280.62	277.33	278.14	945745	278.14	down	down	correct
ROL.US	Rollins Inc	20241119	49.82	49.92	49.46	49.51	1195960	49.51	down	up	incorrect
ROP.US	Roper Technologies Inc	20241119	544.67	549.62	542.191	547.96	356207	547.96	up	up	correct
RPM.US	RPM International Inc	20241119	135.25	135.86	134.62	134.98	484329	134.98	down	up	incorrect
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20241119	13.09	13.41	13.03	13.38	262200	13.38	up	up	correct
RRC.US	Range Resources Corporation	20241119	33.79	34.41	33.68	34.34	1742200	34.34	up	up	correct
RRX.US	Regal Beloit Corporation	20241119	169.67	172.22	167.54	172.02	406500	172.02	up	up	correct
RS.US	Reliance Steel & Aluminum Co	20241119	307.67	310.985	307.11	309.03	304818	307.9557	up	down	incorrect
RSF.US	RiverNorth Specialty Finance Corp	20241119	15.29	15.2999	15.16	15.23	5813	15.23	down	up	incorrect
RSG.US	Republic Services Inc	20241119	208.04	211.03	206.94	210.91	907186	210.91	up	up	correct
RSI.US	Rush Street Interactive Inc	20241119	11	11.84	10.91	11.84	2218394	11.84	up	up	correct
RSKD.US	Riskified Ltd.	20241119	4.3	4.465	4.28	4.41	677388	4.41	up	up	correct
RTX.US	Raytheon Technologies Corporation	20241119	121.24	121.35	118.5	118.96	4654074	118.96	down	up	incorrect
RVLV.US	Revolve Group Inc	20241119	31.81	33.39	31.2	33.19	947605	33.19	up	up	correct
RVT.US	Royce Value Trust Inc	20241119	15.74	16.02	15.72	15.96	168000	15.96	up	up	correct
RWT.US	Redwood Trust Inc	20241119	7	7.12	6.985	7.12	548733	7.12	up	up	correct
RYAM.US	Rayonier Advanced Materials Inc	20241119	9.05	9.13	8.91	9.05	354675	9.05
RYAN.US	RYAN SPECIALTY GROUP HOLDINGS INC.	20241119	70.03	70.83	69.8	70.37	518259	70.37	up	up	correct
RYI.US	Ryerson Holding Corporation	20241119	24.36	24.61	23.58	23.61	176325	23.61	down	down	correct
RYN.US	Rayonier Inc	20241119	30	30.14	29.77	30.07	497109	30.07	up	down	incorrect
S.US	SentinelOne Inc.	20241119	26.23	27.66	26.23	27.62	2609842	27.62	up	up	correct
SA.US	Seabridge Gold Inc	20241119	14.9	14.95	14.59	14.91	401535	14.91	up	up	correct
SACH.US	PA	20241119	20.8	20.8	19.88	20.3	19659	20.3	down	down	correct
SAFE.US	Safehold Inc	20241119	19.95	20.69	19.95	20.52	389685	20.52	up	up	correct
SAH.US	Sonic Automotive Inc	20241119	62.53	63.57	62.08	62.57	96199	62.57	up	up	correct
SAIC.US	Science Applications International Corporation	20241119	120.24	121.5	118.13	119.5	648200	119.5	down	down	correct
SAM.US	The Boston Beer Company Inc	20241119	307.15	313.12	307.15	311.8	129597	311.8	up	up	correct
SAN.US	Banco Santander S.A	20241119	4.73	4.81	4.73	4.8	2161773	4.8	up	down	incorrect
SAND.US	Sandstorm Gold Ltd	20241119	5.57	5.67	5.5295	5.66	2610331	5.66	up	up	correct
SAP.US	SAP SE	20241119	229.99	233.69	229.72	233.2	614153	233.2	up	up	correct
SAR.US	Saratoga Investment Corp	20241119	25.34	25.65	25.34	25.43	76097	25.43	up	up	correct
SAVE.US	Spirit Airlines Inc	20241119	0.2575	0.49	0.13	0.1501	68138594	0.1501	down	up	incorrect
SBBA.US	SBBA	20241119	25.35	25.35	25.26	25.3	1800	25.3	down	down	correct
SBH.US	Sally Beauty Holdings Inc	20241119	13.16	13.46	12.95	13.08	1694593	13.08	down	down	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20241119	8.11	8.11	8.06	8.09	27444	8.0479	down	down	correct
SBR.US	Sabine Royalty Trust	20241119	62.21	62.6999	61.7601	61.89	20310	61.89	down	down	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20241119	16.84	17.13	16.84	17.06	979468	17.06	up	down	incorrect
SBSW.US	Sibanye Stillwater Limited	20241119	4.27	4.35	4.17	4.31	3919565	4.31	up	up	correct
SCCO.US	Southern Copper Corporation	20241119	101.43	104.13	101.1264	103.78	711739	103.78	up	down	incorrect
SCD.US	LMP Capital and Income Fund Inc	20241119	16.96	17.18	16.8501	17.07	23655	16.957	up	down	incorrect
SCE.US	PL	20241119	20.73	20.89	20.67	20.68	36206	20.68	down	down	correct
SCHW.US	PJ	20241119	20.83	20.8622	20.6	20.69	33379	20.69	down	down	correct
SCI.US	Service Corporation International	20241119	85.39	86.24	84.87	85.94	763226	85.94	up	down	incorrect
SCL.US	Stepan Company	20241119	75.02	75.385	74.105	75.31	133471	75.31	up	down	incorrect
SCM.US	Stellus Capital Investment Corporation	20241119	13.93	13.9495	13.73	13.79	220597	13.79	down	down	correct
SCS.US	Steelcase Inc	20241119	13.09	13.23	13	13.09	687392	13.09
SD.US	SandRidge Energy Inc	20241119	11.58	11.66	11.5	11.56	334987	11.56	down	down	correct
SDHY.US	PGIM Short Duration High Yield Opportunities Fund	20241119	16.46	16.56	16.43	16.52	116600	16.52	up	up	correct
SDRL.US	Seadrill Limited	20241119	39.99	40.37	39.8	39.87	806331	39.87	down	down	correct
SE.US	Sea Limited	20241119	109.26	113.74	107.799	113.68	6228656	113.68	up	up	correct
SEE.US	Sealed Air Corporation	20241119	34.74	34.98	34.42	34.83	1279137	34.83	up	down	incorrect
SEM.US	Select Medical Holdings Corporation	20241119	36.19	37.31	36.17	37.01	564203	37.01	up	up	correct
SEMR.US	SEMrush Holdings Inc	20241119	13.56	14.11	13.54	14.11	616549	14.11	up	up	correct
SF.US	PD	20241119	19.86	19.99	19.75	19.77	16460	19.77	down	up	incorrect
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20241119	22.06	22.13	21.8801	21.99	43411	21.99	down	down	correct
SFL.US	SFL Corporation Ltd	20241119	10.5	10.7	10.45	10.66	964320	10.66	up	up	correct
SG.US	Sweetgreen Inc.	20241119	33.48	37.93	33.48	37.89	3078597	37.89	up	up	correct
SGU.US	Star Group L.P	20241119	12.193	12.34	11.98	12.05	25833	12.05	down	down	correct
SHAK.US	Shake Shack Inc	20241119	115.88	120.72	115.25	119.09	946118	119.09	up	up	correct
SHG.US	Shinhan Financial Group Co. Ltd	20241119	38.19	38.69	38.04	38.57	118086	38.57	up	up	correct
SHO.US	PH	20241119	22.92	22.92	22.45	22.45	489	22.45	down	down	correct
SHOP.US	Shopify Inc	20241119	104.31	105.38	103.27	104.59	9038094	104.59	up	up	correct
SHPW.US	Shapeways Holdings Inc.	20241119	0.0002	0.0002	0.0002	0.0002	0	0.0002
SHW.US	The Sherwin	20241119	372.4	375.13	367.37	373.5	1671730	373.5	up	down	incorrect
SID.US	Companhia Siderúrgica Nacional	20241119	2	2.04	1.98	2.02	2334033	2.02	up	up	correct
SIG.US	Signet Jewelers Limited	20241119	94.31	95.455	92.24	94.59	785315	94.59	up	down	incorrect
SII.US	Sprott Inc	20241119	42.9	43.71	42.875	43.69	126794	43.69	up	up	correct
SITC.US	PA	20241119	25.13	25.1329	25.13	25.13	27405	25.13
SITE.US	SiteOne Landscape Supply Inc	20241119	138.82	138.97	137.36	138.47	231915	138.47	down	down	correct
SJM.US	The J. M. Smucker Company	20241119	110.6	112.41	109.785	111.91	1092134	111.91	up	up	correct
SJT.US	San Juan Basin Royalty Trust	20241119	3.79	3.86	3.72	3.77	164824	3.77	down	down	correct
SJW.US	SJW Group	20241119	54.72	55.05	53.91	55.03	17584	55.03	up	down	incorrect
SKIL.US	Skillsoft Corp	20241119	14.26	14.905	14.26	14.63	51557	14.63	up	down	incorrect
SKM.US	SK Telecom Co.Ltd	20241119	22.18	22.3301	22.15	22.25	202918	22.25	up	up	correct
SKT.US	Tanger Factory Outlet Centers Inc	20241119	36.01	36.53	35.9	36.51	908492	36.51	up	up	correct
SKX.US	Skechers U.S.A. Inc	20241119	60.18	60.8	59.595	60.61	1896056	60.61	up	up	correct
SKY.US	Skyline Champion Corporation	20241119	96.39	98.8	95.69	98.75	360959	98.75	up	up	correct
SLB.US	Schlumberger Limited	20241119	42.72	43.49	42.66	43.1	8178400	43.1	up	up	correct
SLF.US	Sun Life Financial Inc	20241119	60.3	60.58	59.84	60.33	447700	60.33	up	up	correct
SLG.US	PI	20241119	23.718	23.77	23.7	23.71	5733	23.71	down	down	correct
SLQT.US	SelectQuote Inc	20241119	2.42	2.54	2.42	2.52	563135	2.52	up	up	correct
SM.US	SM Energy Company	20241119	44.25	44.425	43.43	43.89	635207	43.89	down	down	correct
SMAR.US	Smartsheet Inc	20241119	55.85	55.96	55.85	55.89	2050972	55.89	up	up	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20241119	14.02	14.25	14.02	14.21	692241	14.21	up	up	correct
SMG.US	The Scotts Miracle	20241119	74.61	75.65	74.049	74.66	582158	74.0157	up	up	correct
SMHI.US	SEACOR Marine Holdings Inc	20241119	6.19	6.585	6.13	6.37	215100	6.37	up	up	correct
SMP.US	Standard Motor Products Inc	20241119	32.27	32.36	31.6	31.81	163681	31.81	down	down	correct
SMRT.US	SmartRent Inc	20241119	1.48	1.51	1.45	1.48	1214040	1.48
SMWB.US	Similarweb Ltd	20241119	11.88	12.045	11.765	11.9	515942	11.9	up	up	correct
SNA.US	Snap	20241119	353.34	356.23	352	354.74	393904	352.6185	up	up	correct
SNAP.US	Snap Inc	20241119	10.425	10.6201	10.4224	10.51	21393039	10.51	up	up	correct
SNDR.US	Schneider National Inc	20241119	30.35	31.02	30.35	30.88	468408	30.88	up	up	correct
SNN.US	Smith & Nephew plc	20241119	25.4	25.57	25.22	25.51	1234061	25.51	up	up	correct
SNOW.US	Snowflake Inc.	20241119	127.55	130.34	126.36	130.24	4844089	130.24	up	up	correct
SNV.US	PE	20241119	26.28	26.4244	26.25	26.35	13979	26.35	up	up	correct
SNX.US	TD SYNNEX	20241119	115.41	116.11	114.41	114.71	394213	114.71	down	down	correct
SO.US	The Southern Company	20241119	87.81	88.385	87.14	88.29	3546445	88.29	up	up	correct
SOJC.US	The Southern Company JR 2017B NT 77	20241119	24.19	24.19	23.94	24	45800	24	down	down	correct
SOJD.US	SOJD	20241119	22.04	22.04	21.82	21.84	101300	21.84	down	down	correct
SOJE.US	SOJE	20241119	20.09	20.1	19.85	19.87	41309	19.87	down	down	correct
SOL.US	ReneSola Ltd	20241119	2.02	2.05	1.86	1.86	280529	1.86	down	down	correct
SON.US	Sonoco Products Company	20241119	49.65	49.67	48.9	49.19	595079	49.19	down	up	incorrect
SONX.US	Sonendo Inc.	20241119	2.22	2.22	2.16	2.16	360	2.16	down	up	incorrect
SONY.US	Sony Group Corporation	20241119	18.81	19	18.81	18.92	2557360	18.92	up	down	incorrect
SOR.US	Source Capital Inc	20241119	44.27	44.52	44.08	44.33	13300	44.33	up	up	correct
SOS.US	SOS Limited	20241119	10	10.0001	7.65	9.13	97272	9.13	down	up	incorrect
SPAQ.US	SPARTAN Acquisition CORP. III	20241119	100.414	100.414	100.414	100.414	100	100.414
SPB.US	Spectrum Brands Holdings Inc	20241119	89.89	91.45	89.51	90.26	442500	89.7972	up	up	correct
SPCE.US	Virgin Galactic Holdings Inc	20241119	6.81	6.955	6.575	6.81	1164528	6.81
SPE.US	Special Opportunities Fund Inc	20241119	15	15.25	14.7201	14.93	130682	14.93	down	down	correct
SPG.US	PJ	20241119	63.68	63.9495	62.7	62.95	1103	62.95	down	down	correct
SPGI.US	S&P Global Inc	20241119	502.73	505.88	499.8	502.31	1403007	501.4303	down	down	correct
SPH.US	Suburban Propane Partners L.P	20241119	17.75	18	17.6447	18	152143	18	up	down	incorrect
SPIR.US	Spire Corporation	20241119	13.43	14.87	13.36	14.59	333835	14.59	up	up	correct
SPLP.US	PA	20241119	24.58	24.5958	24.56	24.5729	2406	24.5729	down	up	incorrect
SPNT.US	PB	20241119	25.16	25.36	25.16	25.35	22212	25.35	up	up	correct
SPOT.US	Spotify Technology S.A	20241119	454.3	465.21	450	463.83	2799585	463.83	up	up	correct
SPR.US	Spirit AeroSystems Holdings Inc	20241119	31.02	31.97	31.02	31.84	1853172	31.84	up	up	correct
SPXC.US	SPX Corporation	20241119	162.29	168.4	160.75	168.06	153332	168.06	up	down	incorrect
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20241119	17.29	17.31	17.01	17.25	42900	17.25	down	down	correct
SQ.US	Square Inc	20241119	90	93	89.79	92.42	13334190	92.42	up	up	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20241119	39.13	39.65	38.74	39.14	1240202	39.14	up	up	correct
SQNS.US	Sequans Communications S.A	20241119	2.51	2.7	2.45	2.69	148445	2.69	up	up	correct
SR.US	PA	20241119	24.7893	24.7893	24.49	24.55	28334	24.55	down	up	incorrect
SRE.US	Sempra	20241119	92.16	93.44	91.72	93.38	2901800	93.38	up	up	correct
SREA.US	Sempra Energy	20241119	24.25	24.369	24.13	24.22	25700	24.22	down	down	correct
SRG.US	PA	20241119	21.67	21.95	21.5	21.75	1916	21.75	up	up	correct
SRI.US	Stoneridge Inc	20241119	6.22	6.23	5.97	6	255849	6	down	up	incorrect
SRL.US	Scully Royalty Ltd	20241119	7.38	7.5	7.315	7.39	2869	7.39	up	down	incorrect
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20241119	43.6	44.73	43.56	44.66	39100	44.66	up	up	correct
SSD.US	Simpson Manufacturing Co. Inc	20241119	177.76	179.03	176.505	178.89	141030	178.89	up	up	correct
SSL.US	Sasol Limited	20241119	5.21	5.2579	5.17	5.21	1067491	5.21
SSTK.US	Shutterstock Inc	20241119	29	29.63	28.85	29.55	277912	29.55	up	up	correct
ST.US	Sensata Technologies Holding plc	20241119	31.15	31.4095	30.81	30.98	1505725	30.98	down	down	correct
STAG.US	STAG Industrial Inc	20241119	36.13	36.47	36	36.32	739282	36.32	up	up	correct
STC.US	Stewart Information Services Corporation	20241119	72.45	73.47	72.45	73.03	103198	73.03	up	up	correct
STE.US	STERIS plc	20241119	213.95	215.005	211.87	212	511364	212	down	up	incorrect
STEM.US	Stem Inc	20241119	0.3556	0.3599	0.335	0.3414	6632818	0.3414	down	up	incorrect
STG.US	Sunlands Technology Group	20241119	6.73	6.76	6.6	6.637	3565	6.637	down	down	correct
STK.US	Columbia Seligman Premium Technology Growth Fund	20241119	33.3	33.4	32.8829	33.36	15229	33.36	up	up	correct
STLA.US	Stellantis N.V	20241119	12.91	13.17	12.83	13.05	8858100	13.05	up	up	correct
STM.US	STMicroelectronics N.V	20241119	24.33	24.65	24.32	24.54	4934511	24.54	up	up	correct
STN.US	Stantec Inc	20241119	82.35	83.27	82.05	83.04	138734	83.04	up	up	correct
STNG.US	Scorpio Tankers Inc	20241119	54.96	55.83	54.78	55.7	838720	55.2789	up	up	correct
STT.US	PG	20241119	24.68	24.7769	24.48	24.55	26516	24.55	down	down	correct
STVN.US	Stevanato Group S.p.A.	20241119	17.87	18.51	17.72	18.15	433468	18.15	up	up	correct
STWD.US	Starwood Property Trust Inc	20241119	19.4	19.76	19.4	19.75	1354492	19.75	up	up	correct
SU.US	Suncor Energy Inc	20241119	40.36	40.98	40.27	40.98	3158307	40.98	up	up	correct
SUI.US	Sun Communities Inc	20241119	125.46	126.96	124.36	126.61	793220	126.61	up	up	correct
SUM.US	Summit Materials Inc	20241119	47.91	48.65	47.66	48.39	528418	48.39	up	up	correct
SUN.US	Sunoco LP	20241119	53.8	54.49	53.37	53.82	421300	53.82	up	up	correct
SUP.US	Superior Industries International Inc	20241119	2.35	2.48	2.35	2.39	38854	2.39	up	up	correct
SUPV.US	Grupo Supervielle S.A	20241119	11.16	11.368	10.92	11.16	1303616	11.16
SUZ.US	Suzano S.A	20241119	10.59	10.59	10.46	10.49	924500	10.49	down	down	correct
SWI.US	SolarWinds Corporation	20241119	12.83	13.075	12.82	13.04	355428	13.04	up	up	correct
SWK.US	Stanley Black & Decker Inc	20241119	85.71	86.4387	84.92	86.31	1416666	86.31	up	up	correct
SWX.US	Southwest Gas Holdings Inc	20241119	77.44	79.2	77.33	79.11	307267	79.11	up	up	correct
SWZ.US	The Swiss Helvetia Fund Inc	20241119	7.82	7.82	7.78	7.81	42200	7.81	down	down	correct
SXC.US	SunCoke Energy Inc	20241119	12.33	12.53	12.29	12.51	558869	12.51	up	up	correct
SXI.US	Standex International Corporation	20241119	201.47	205.87	201.47	203.76	34483	203.76	up	up	correct
SXT.US	Sensient Technologies Corporation	20241119	76.5	76.83	75.92	76.45	173190	76.45	down	down	correct
SYF.US	PA	20241119	20.315	20.32	20.16	20.265	49787	20.265	down	down	correct
SYK.US	Stryker Corporation	20241119	386.93	392.305	385.89	388.68	1524168	388.68	up	up	correct
SYY.US	Sysco Corporation	20241119	75.22	75.455	74.31	74.4	2850904	74.4	down	down	correct
T.US	PC	20241119	20.46	20.46	20.1901	20.22	393571	20.22	down	up	incorrect
TAC.US	TransAlta Corporation	20241119	10.28	10.36	10.1606	10.35	479675	10.35	up	down	incorrect
TAK.US	Takeda Pharmaceutical Company Limited	20241119	13.56	13.63	13.5311	13.62	1679462	13.62	up	up	correct
TAL.US	TAL Education Group	20241119	9.95	10.1	9.87	9.91	10271100	9.91	down	down	correct
TALO.US	Talos Energy Inc	20241119	11.24	11.39	11	11.03	958610	11.03	down	down	correct
TAP.US	A	20241119	60	60	60	60	0	60
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20241119	23.94	23.99	23.77	23.77	147400	23.77	down	down	correct
TBC.US	AT&T Inc. 5.625% Global Notes d	20241119	25.06	25.07	25.06	25.06	173000	25.06
TBI.US	TrueBlue Inc	20241119	6.8	6.8	6.63	6.75	187099	6.75	down	down	correct
TCI.US	Transcontinental Realty Investors Inc	20241119	28	28	28	28	1025	28
TCS.US	The Container Store Group Inc	20241119	4.11	4.37	4	4.29	74334	4.29	up	down	incorrect
TD.US	The Toronto	20241119	55.96	55.97	55.5	55.83	1564474	55.83	down	up	incorrect
TDC.US	Teradata Corporation	20241119	28.92	29.6	28.63	29.5	635181	29.5	up	up	correct
TDF.US	Templeton Dragon Fund Inc	20241119	8.65	8.69	8.62	8.62	69700	8.62	down	down	correct
TDG.US	TransDigm Group Incorporated	20241119	1250.89	1257.37	1246.205	1250.62	319335	1250.62	down	down	correct
TDOC.US	Teladoc Health Inc	20241119	8.92	9.05	8.725	8.93	3353429	8.93	up	up	correct
TDS.US	PU	20241119	21.73	22.0399	21.72	21.94	56746	21.94	up	up	correct
TDW.US	Tidewater Inc	20241119	50.25	51.53	50.14	50.68	813315	50.68	up	down	incorrect
TDY.US	Teledyne Technologies Incorporated	20241119	461	469.85	458.89	464.82	241784	464.82	up	up	correct
TEAF.US	Tortoise Essential Assets Income Term Fund	20241119	12.56	12.59	12.555	12.58	24100	12.4899	up	up	correct
TECK.US	Teck Resources Limited	20241119	46.24	47.18	45.91	47.13	2417060	47.13	up	up	correct
TEF.US	Telefónica S.A	20241119	4.48	4.54	4.47	4.54	737596	4.54	up	up	correct
TEI.US	Templeton Emerging Markets Income Fund	20241119	5.36	5.37	5.34	5.37	71275	5.37	up	up	correct
TEL.US	TE Connectivity Ltd	20241119	146.59	148.06	145.65	146.95	1813534	146.3154	up	up	correct
TEN.US	Tenneco Inc	20241119	20.21	20.64	20.21	20.56	140250	20.56	up	up	correct
TEO.US	Telecom Argentina S.A	20241119	14	14.085	13.24	13.44	187254	13.44	down	down	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20241119	16.43	16.86	16.39	16.81	7146169	16.81	up	up	correct
TEX.US	Terex Corporation	20241119	51.35	52.09	51.35	51.4	538102	51.4	up	up	correct
TFC.US	PI	20241119	23.28	23.3527	23.08	23.09	5207	23.09	down	down	correct
TFII.US	TFI International Inc	20241119	142.55	142.885	141.21	142.86	129156	142.86	up	up	correct
TFSA.US	TFSA	20241119	24.04	24.04	24.04	24.04	400	24.04
TFX.US	Teleflex Incorporated	20241119	192.3	194.41	189.93	193.07	567252	193.07	up	up	correct
TG.US	Tredegar Corporation	20241119	6.94	7.11	6.89	7.11	239318	7.11	up	up	correct
TGI.US	Triumph Group Inc	20241119	18.61	19.09	18.505	18.76	532901	18.76	up	down	incorrect
TGNA.US	TEGNA Inc	20241119	17.37	17.905	17.36	17.88	1413201	17.88	up	up	correct
TGS.US	Transportadora de Gas del Sur S.A	20241119	29.02	29.26	27.55	28.28	547312	28.28	down	down	correct
TGT.US	Target Corporation	20241119	156.2	158.42	154.01	156	9170486	154.88	down	down	correct
THC.US	Tenet Healthcare Corporation	20241119	152.17	154.1593	150.3527	153.35	819193	153.35	up	up	correct
THG.US	The Hanover Insurance Group Inc	20241119	163.03	163.52	161.92	163.16	150277	163.16	up	up	correct
THO.US	Thor Industries Inc	20241119	108.75	109.42	106.63	107.95	471224	107.95	down	down	correct
THQ.US	Tekla Healthcare Opportunities Fund	20241119	19.38	19.56	19.201	19.55	166371	19.3726	up	down	incorrect
THR.US	Thermon Group Holdings Inc	20241119	30.45	30.96	30.3	30.77	390591	30.77	up	up	correct
THS.US	TreeHouse Foods Inc	20241119	32.55	33.62	32.1	33.55	775810	33.55	up	up	correct
THW.US	Tekla World Healthcare Fund	20241119	11.73	11.88	11.66	11.87	217000	11.754	up	up	correct
TISI.US	Team Inc	20241119	15.4	16.458	15.4	16.2	18910	16.2	up	up	correct
TJX.US	The TJX Companies Inc	20241119	119.37	119.9	118.03	119.56	5794496	119.56	up	down	incorrect
TK.US	Teekay Corporation	20241119	7.79	7.95	7.7	7.93	667741	7.93	up	up	correct
TKC.US	Turkcell Iletisim Hizmetleri A.S	20241119	6.63	6.675	6.62	6.64	431725	6.64	up	up	correct
TKR.US	The Timken Company	20241119	74.36	74.36	73.15	73.5	487970	73.5	down	down	correct
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20241119	17.39	17.44	16.85	17.04	1019837	17.04	down	down	correct
TLYS.US	Tilly's Inc	20241119	3.84	3.86	3.67	3.68	39816	3.68	down	up	incorrect
TM.US	Toyota Motor Corporation	20241119	175.2	176.09	175	175.39	254600	175.39	up	up	correct
TME.US	Tencent Music Entertainment Group	20241119	11.33	11.47	11.1	11.15	4371105	11.15	down	down	correct
TMHC.US	Taylor Morrison Home Corporation	20241119	68.96	69.67	68.01	69.53	608706	69.53	up	up	correct
TMO.US	Thermo Fisher Scientific Inc	20241119	496.19	511.3	493.3	509.12	3658663	509.12	up	up	correct
TNC.US	Tennant Company	20241119	85.6	85.82	84.57	85.26	120180	85.26	down	up	incorrect
TNET.US	TriNet Group Inc	20241119	86.95	89.22	86.28	89.04	316505	89.04	up	up	correct
TNK.US	Teekay Tankers Ltd	20241119	43.07	43.485	42.89	43.14	261210	43.14	up	up	correct
TNL.US	Travel + Leisure Co	20241119	52.72	52.95	52.305	52.6	350212	52.6	down	down	correct
TOL.US	Toll Brothers Inc	20241119	151.51	152.76	149.77	151.74	916768	151.74	up	up	correct
TOST.US	Toast Inc.	20241119	39.65	42.51	39.42	42.5	13186000	42.5	up	down	incorrect
TPB.US	Turning Point Brands Inc	20241119	60.26	61.86	59.66	61.03	172826	61.03	up	up	correct
TPC.US	Tutor Perini Corporation	20241119	28.32	30.54	28.32	29.36	487154	29.36	up	down	incorrect
TPH.US	Tri Pointe Homes Inc	20241119	41.39	41.83	40.89	41.7	461154	41.7	up	up	correct
TPL.US	Texas Pacific Land Corporation	20241119	1386.7	1421.655	1386.7	1420.13	79514	1420.13	up	up	correct
TPR.US	Tapestry Inc	20241119	55.45	56.12	55.07	55.62	3109216	55.62	up	up	correct
TPTA.US	TPTA	20241119	17.61	17.8	17.6	17.776	3300	17.776	up	up	correct
TPVG.US	TriplePoint Venture Growth BDC Corp	20241119	7.95	8.02	7.83	7.98	194228	7.98	up	up	correct
TPX.US	Tempur Sealy International Inc	20241119	53.47	53.755	52.71	53.58	1021124	53.4498	up	up	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20241119	20.31	20.38	20.0501	20.35	18390	20.2471	up	up	correct
TR.US	Tootsie Roll Industries Inc	20241119	32.46	32.8	32.2916	32.64	88548	32.64	up	up	correct
TRC.US	Tejon Ranch Co	20241119	15.85	15.88	15.645	15.82	74690	15.82	down	down	correct
TREX.US	Trex Company Inc	20241119	67	68.2	66.385	67.43	1122587	67.43	up	up	correct
TRGP.US	Targa Resources Corp	20241119	197.39	203.67	197.12	203.57	2402650	203.57	up	up	correct
TRI.US	Thomson Reuters Corporation	20241119	160.77	160.96	159.03	160.77	266400	160.77
TRN.US	Trinity Industries Inc	20241119	37.09	38	37.09	37.98	304176	37.98	up	up	correct
TRNO.US	Terreno Realty Corporation	20241119	60.51	60.89	60.09	60.52	441389	60.52	up	up	correct
TROX.US	Tronox Holdings plc	20241119	10.92	11.71	10.91	11.58	1565747	11.58	up	up	correct
TRP.US	TC Energy Corporation	20241119	49.68	50	49.355	49.83	2529463	49.83	up	up	correct
TRTN.US	PD	20241119	24.33	24.34	23.84	24.1	10606	24.1	down	down	correct
TRTX.US	PC	20241119	19.35	19.48	19.09	19.21	3892	19.21	down	down	correct
TRU.US	TransUnion	20241119	96	97.4	95.565	97.04	1363700	96.9368	up	up	correct
TRV.US	The Travelers Companies Inc	20241119	259.68	260.93	257.78	259.27	978000	259.27	down	down	correct
TS.US	Tenaris S.A	20241119	36.47	36.86	36.46	36.82	789714	36.82	up	up	correct
TSE.US	Trinseo S.A	20241119	3.32	3.41	3.2501	3.32	188643	3.32
TSI.US	TCW Strategic Income Fund Inc	20241119	4.95	4.98	4.93	4.93	49200	4.93	down	down	correct
TSLX.US	Sixth Street Specialty Lending Inc	20241119	20.4	20.59	20.37	20.55	214359	20.55	up	up	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20241119	189.13	190.02	188.02	189.67	9390115	189.67	up	up	correct
TSN.US	Tyson Foods Inc	20241119	64.2	64.28	62.86	62.92	2070211	62.92	down	down	correct
TSQ.US	Townsquare Media Inc	20241119	9.78	9.93	9.6053	9.91	36657	9.91	up	up	correct
TT.US	Trane Technologies plc	20241119	405.36	414.78	403.31	413.03	758276	413.03	up	down	incorrect
TTC.US	The Toro Company	20241119	81.12	81.75	80.57	80.82	455630	80.82	down	down	correct
TTE.US	TotalEnergies SE	20241119	60.5	61.03	60.39	60.71	1037929	60.71	up	up	correct
TTI.US	TETRA Technologies Inc	20241119	3.87	3.9198	3.83	3.88	657405	3.88	up	down	incorrect
TTP.US	Tortoise Pipeline & Energy Fund Inc	20241119	49	50.635	49	50.42	34318	49.8473	up	up	correct
TU.US	TELUS Corporation	20241119	15.37	15.51	15.29	15.5	2692800	15.5	up	up	correct
TUYA.US	Tuya Inc	20241119	1.73	1.73	1.57	1.59	1584718	1.59	down	down	correct
TV.US	Grupo Televisa S.A.B	20241119	2.13	2.15	1.99	2	3750865	2	down	down	correct
TVC.US	Tennessee Valley Authority PARRS D 2028	20241119	22.89	22.9	22.82	22.85	8100	22.85	down	down	correct
TVE.US	Tennessee Valley Authority PARRS A 2029	20241119	22.4	22.4	22.27	22.27	9587	22.27	down	down	correct
TWI.US	Titan International Inc	20241119	6.75	6.75	6.6366	6.72	419362	6.72	down	down	correct
TWLO.US	Twilio Inc	20241119	95.99	96.35	94.09	96.35	2292057	96.35	up	up	correct
TWN.US	The Taiwan Fund Inc	20241119	42.24	43.2	41.85	43.19	14700	43.19	up	up	correct
TWO.US	PC	20241119	24.75	24.75	24.6	24.65	17672	24.65	down	up	incorrect
TX.US	Ternium S.A	20241119	34.02	34.15	33.34	33.48	135734	33.48	down	down	correct
TXT.US	Textron Inc	20241119	82.62	82.83	81.17	81.28	1508300	81.28	down	down	correct
TY.US	P	20241119	46.23	46.23	46.2	46.2	436	46.2	down	down	correct
TYG.US	Tortoise Energy Infrastructure Corporation	20241119	43.8	44.13	43.565	43.565	32383	42.8134	down	down	correct
TYL.US	Tyler Technologies Inc	20241119	599.12	603.77	597.6	599.68	269400	599.68	up	up	correct
U.US	Unity Software Inc	20241119	17.57	19.82	17.57	19.8	15289110	19.8	up	up	correct
UA.US	Under Armour Inc	20241119	8.67	8.725	8.475	8.57	4145699	8.57	down	up	incorrect
UAA.US	Under Armour Inc	20241119	9.57	9.61	9.305	9.39	10491330	9.39	down	up	incorrect
UAN.US	CVR Partners LP	20241119	71.51	71.8	70.7701	71.29	38528	71.29	down	down	correct
UBER.US	Uber Technologies Inc	20241119	68.51	69.6	68.2	69.13	22289100	69.13	up	up	correct
UBS.US	UBS Group AG	20241119	31.53	31.889	31.46	31.85	1200700	31.85	up	up	correct
UDR.US	UDR Inc	20241119	44.21	44.7	43.95	44.5	1036968	44.5	up	up	correct
UE.US	Urban Edge Properties	20241119	22.9	23.51	22.9	23.47	619374	23.47	up	up	correct
UFI.US	Unifi Inc	20241119	5.63	5.715	5.54	5.62	36764	5.62	down	down	correct
UGI.US	UGI Corporation	20241119	24.25	24.45	24.07	24.37	2320671	24.37	up	up	correct
UGP.US	Ultrapar Participações S.A	20241119	3.23	3.26	3.195	3.22	3183211	3.22	down	down	correct
UHS.US	Universal Health Services Inc	20241119	197.24	198.36	194.01	196.79	895612	196.79	down	down	correct
UHT.US	Universal Health Realty Income Trust	20241119	40.16	40.56	40.08	40.51	39454	40.51	up	up	correct
UI.US	Ubiquiti Inc	20241119	335.22	347.7297	333.67	343.99	66011	343.99	up	up	correct
UIS.US	Unisys Corporation	20241119	7.25	7.41	7.22	7.37	351010	7.37	up	up	correct
UL.US	Unilever PLC	20241119	57.51	57.97	57.475	57.86	2002882	57.86	up	up	correct
UMC.US	United Microelectronics Corporation	20241119	6.92	7	6.905	6.98	8610360	6.98	up	up	correct
UMH.US	PD	20241119	23.09	23.21	22.995	23.135	20305	23.135	up	up	correct
UNF.US	UniFirst Corporation	20241119	193.49	195.27	192.07	192.83	66716	192.83	down	down	correct
UNFI.US	United Natural Foods Inc	20241119	21.73	22.06	21.11	21.84	843362	21.84	up	up	correct
UNH.US	UnitedHealth Group Incorporated	20241119	582.72	586.835	576.77	577	3198346	577	down	up	incorrect
UNM.US	Unum Group	20241119	71.85	72.21	71.0218	72.08	1141661	72.08	up	up	correct
UNMA.US	Unum Group 6.250% JR NT58	20241119	25.01	25.159	24.96	25	10800	25	down	down	correct
UNP.US	Union Pacific Corporation	20241119	233.14	234.09	231.86	233.29	1774322	233.29	up	down	incorrect
UP.US	Wheels Up Experience Inc	20241119	2.05	2.165	2.03	2.13	789730	2.13	up	up	correct
UPS.US	United Parcel Service Inc	20241119	134.74	134.74	132.67	133.2	3836043	133.2	down	down	correct
URI.US	United Rentals Inc	20241119	818.47	829.8	818.47	821.16	461669	821.16	up	up	correct
USA.US	Liberty All	20241119	7.08	7.17	7.07	7.17	511500	7.17	up	up	correct
USAC.US	USA Compression Partners LP	20241119	23.25	23.63	23.25	23.61	136622	23.61	up	up	correct
USB.US	PR	20241119	18.35	18.35	18.1	18.15	33133	18.15	down	down	correct
USDP.US	USD Partners LP	20241119	0.049	0.08	0.049	0.063	79500	0.063	up	up	correct
USFD.US	US Foods Holding Corp	20241119	64.81	66.56	64.78	66.51	1811843	66.51	up	up	correct
USM.US	United States Cellular Corporation	20241119	61.15	62.82	61.15	62.16	113081	62.16	up	up	correct
USNA.US	USANA Health Sciences Inc	20241119	39	39.49	38.55	39.04	73709	39.04	up	up	correct
USPH.US	U.S. Physical Therapy Inc	20241119	88.67	91.55	87.71	90.63	94670	90.63	up	down	incorrect
UTF.US	Cohen & Steers Infrastructure Fund Inc	20241119	25.07	25.58	24.99	25.41	174600	25.41	up	up	correct
UTI.US	Universal Technical Institute Inc	20241119	19.56	20	19.47	19.94	189643	19.94	up	up	correct
UTL.US	Unitil Corporation	20241119	58.06	58.83	57.51	58.75	49848	58.75	up	down	incorrect
UVE.US	Universal Insurance Holdings Inc	20241119	22.28	22.54	21.82	22.33	90269	22.33	up	up	correct
UVV.US	Universal Corporation	20241119	55.17	55.49	54.54	54.91	93661	54.91	down	down	correct
UZD.US	UZD	20241119	24	24.05	23.77	23.83	23348	23.83	down	down	correct
UZE.US	United States Cellular Preferred 5.500% due 2070	20241119	22.99	23.01	22.81	23	83800	23	up	up	correct
UZF.US	UZF	20241119	22.94	23.03	22.81	22.81	130700	22.81	down	up	incorrect
V.US	Visa Inc	20241119	310	312.23	308.51	311.85	4885860	311.85	up	up	correct
VAC.US	Marriott Vacations Worldwide Corporation	20241119	88.84	89.795	88.295	89.6	280848	89.6	up	up	correct
VAL.US	WT	20241119	8.15	8.68	8.11	8.16	14741	8.16	up	down	incorrect
VALE.US	Vale S.A.	20241119	10	10.06	9.965	10.02	17055439	10.02	up	down	incorrect
VATE.US	Innovate Corp	20241119	3.84	4.1099	3.824	3.85	36926	3.85	up	up	correct
VBF.US	Invesco Bond Fund	20241119	15.9	15.91	15.76	15.76	31600	15.76	down	down	correct
VCV.US	Invesco California Value Municipal Income Trust	20241119	10.23	10.28	10.22	10.26	155100	10.26	up	up	correct
VEEV.US	Veeva Systems Inc	20241119	212	213.69	209.79	209.89	1881232	209.89	down	down	correct
VEL.US	Velocity Financial Inc	20241119	19.98	20.18	19.98	20.07	30305	20.07	up	down	incorrect
VET.US	Vermilion Energy Inc	20241119	10.13	10.3	10.0594	10.13	870840	10.13
VFC.US	V.F. Corporation	20241119	19.32	19.58	18.95	19.29	6336275	19.29	down	down	correct
VGI.US	Virtus Global Multi	20241119	7.87	7.92	7.85	7.86	27600	7.86	down	up	incorrect
VGM.US	Invesco Trust for Investment Grade Municipals	20241119	10.19	10.23	10.15	10.18	168700	10.18	down	down	correct
VHC.US	VirnetX Holding Corp	20241119	5.48	5.51	5.1099	5.11	9906	5.11	down	down	correct
VHI.US	Valhi Inc	20241119	25.71	26.44	25.21	26.09	35889	26.09	up	up	correct
VICI.US	VICI Properties Inc	20241119	31.85	32.35	31.585	32.22	4669400	32.22	up	up	correct
VIPS.US	Vipshop Holdings Limited	20241119	13.53	14.1	13.23	13.26	3827686	13.26	down	down	correct
VIST.US	Vista Oil & Gas S.A.B. de C.V	20241119	49.27	50.34	49.2	49.88	617948	49.88	up	up	correct
VIV.US	Telefônica Brasil S.A	20241119	8.92	9.05	8.92	9	556272	9	up	up	correct
VKQ.US	Invesco Municipal Trust	20241119	9.98	9.99	9.9	9.9	199800	9.9	down	down	correct
VLN.US	Valens	20241119	1.89	2	1.88	1.94	172416	1.94	up	up	correct
VLO.US	Valero Energy Corporation	20241119	142.12	144.69	141.21	142.01	2522230	140.94	down	down	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20241119	8.11	8.28	7.98	8.26	542808	8.26	up	up	correct
VLT.US	Invesco High Income Trust II	20241119	11	11.11	11	11.1	15700	11.1	up	up	correct
VMC.US	Vulcan Materials Company	20241119	275.09	278.21	273.66	278.01	724000	278.01	up	up	correct
VMI.US	Valmont Industries Inc	20241119	336.37	341.18	332.31	339.63	123611	339.63	up	up	correct
VMO.US	Invesco Municipal Opportunity Trust	20241119	9.86	9.89	9.85	9.86	230400	9.86
VNCE.US	Vince Holding Corp	20241119	1.72	1.74	1.7	1.7	8191	1.7	down	up	incorrect
VNO.US	PN	20241119	17.68	17.68	17.465	17.66	40831	17.66	down	down	correct
VNT.US	Vontier Corporation	20241119	37.12	37.48	36.71	37.09	1072600	37.0652	down	down	correct
VOC.US	VOC Energy Trust	20241119	5.06	5.1	5	5	34200	5	down	down	correct
VOYA.US	PB	20241119	25.69	25.73	24.92	25.4	9662	25.0631	down	down	correct
VPG.US	Vishay Precision Group Inc	20241119	21.15	21.16	20.83	21.09	56400	21.09	down	down	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20241119	11	11.08	11	11.01	73500	11.01	up	up	correct
VRT.US	Vertiv Holdings Co	20241119	123.63	141.12	123.63	140.94	14850300	140.94	up	up	correct
VSH.US	Vishay Intertechnology Inc	20241119	15.04	15.25	14.95	15.23	1783171	15.23	up	up	correct
VST.US	Vistra Corp	20241119	144.14	154.95	143.13	154.86	6372400	154.86	up	up	correct
VSTO.US	Vista Outdoor Inc	20241119	44.12	44.3	44.12	44.24	446800	44.24	up	down	incorrect
VTEX.US	VTEX	20241119	6.2	6.29	6.12	6.24	624000	6.24	up	up	correct
VTN.US	Invesco Trust for Investment Grade New York Municipals	20241119	11.29	11.31	11.25	11.3	73300	11.3	up	up	correct
VTOL.US	Bristow Group Inc	20241119	36.69	37.6	36.69	37.52	69800	37.52	up	up	correct
VTR.US	Ventas Inc	20241119	63.82	64.355	63.56	64.25	2474052	64.25	up	up	correct
VVI.US	Viad Corp	20241119	42.32	43.12	42.32	42.99	105700	42.99	up	up	correct
VVR.US	Invesco Senior Income Trust	20241119	3.9	3.91	3.87	3.9	763000	3.9
VVV.US	Valvoline Inc	20241119	41.91	42.885	38.5	38.65	4224100	38.65	down	down	correct
VZ.US	Verizon Communications Inc	20241119	42.21	42.23	41.8	41.93	10520600	41.93	down	down	correct
VZIO.US	VIZIO Holding Corp	20241119	11.28	11.33	11.25	11.29	2136100	11.29	up	up	correct
W.US	Wayfair Inc	20241119	39.71	41.954	39.71	40.75	4370100	40.75	up	up	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20241119	193.45	196.2	192.89	196.12	614100	196.12	up	up	correct
WAL.US	P	20241119	21.7463	21.7463	21.5016	21.68	9221	21.68	down	down	correct
WAT.US	Waters Corporation	20241119	351.57	353.51	344.45	344.71	761000	344.71	down	down	correct
WBS.US	PF	20241119	21.08	21.1972	21.01	21.1972	5271	21.1972	up	up	correct
WCC.US	PA	20241119	26.07	26.17	26.06	26.15	18264	26.15	up	up	correct
WCN.US	Waste Connections Inc	20241119	185.26	188.06	184.52	187.5	1088300	187.5	up	up	correct
WD.US	Walker & Dunlop Inc	20241119	105.64	107.47	105.64	106.93	111953	106.2793	up	up	correct
WDH.US	Waterdrop Inc	20241119	1.13	1.14	1.12	1.14	46500	1.14	up	down	incorrect
WDI.US	Western Asset Diversified Income Fund	20241119	14.74	14.82	14.65	14.71	239800	14.5619	down	down	correct
WEA.US	Western Asset Premier Bond Fund	20241119	11.19	11.19	11.04	11.09	16667	11.02	down	down	correct
WEAV.US	Weave Communications Inc.	20241119	13.03	13.74	13.03	13.73	971000	13.73	up	up	correct
WEC.US	WEC Energy Group Inc	20241119	99.3	99.3	98.36	99.05	1582600	99.05	down	down	correct
WELL.US	Welltower Inc	20241119	137.11	138.59	136.42	138.18	1652600	138.18	up	down	incorrect
WES.US	Western Midstream Partners LP	20241119	37.82	38.02	37.48	37.8	904800	37.8	down	down	correct
WEX.US	WEX Inc	20241119	176.59	178.87	175.46	178.38	322600	178.38	up	up	correct
WF.US	Woori Financial Group Inc	20241119	34.35	35.22	34.35	35.22	72600	35.22	up	up	correct
WFC.US	PZ	20241119	20.5999	20.6298	20.45	20.53	271226	20.53	down	up	incorrect
WFG.US	West Fraser Timber Co. Ltd	20241119	92.29	93.31	91.75	92.46	74862	92.46	up	up	correct
WGO.US	Winnebago Industries Inc	20241119	58.12	58.47	57.22	57.87	556000	57.87	down	down	correct
WH.US	Wyndham Hotels & Resorts Inc	20241119	94.85	95.17	93.99	94.53	567100	94.53	down	down	correct
WHD.US	Cactus Inc	20241119	65.17	65.91	64.84	65.22	764600	65.22	up	up	correct
WHG.US	Westwood Holdings Group Inc	20241119	15.97	16.27	15.8	16.01	75200	16.01	up	up	correct
WHR.US	Whirlpool Corporation	20241119	109.54	110.61	108.12	109.68	589600	109.68	up	up	correct
WIA.US	Western Asset Inflation	20241119	8.18	8.19	8.13	8.16	46455	8.1101	down	down	correct
WIT.US	Wipro Limited	20241119	6.77	6.82	6.73	6.81	1731300	6.81	up	up	correct
WIW.US	Western Asset Inflation	20241119	8.58	8.62	8.54	8.57	272421	8.509	down	down	correct
WK.US	Workiva Inc	20241119	90.1	90.85	89.765	90.17	430500	90.17	up	up	correct
WLK.US	Westlake Chemical Corporation	20241119	126.09	127.33	125.28	126.95	438700	126.95	up	up	correct
WLKP.US	Westlake Chemical Partners LP	20241119	22.65	22.65	22.43	22.6	35600	22.6	down	down	correct
WM.US	Waste Management Inc	20241119	217	219.71	216	219.05	1370700	219.05	up	up	correct
WMB.US	The Williams Companies Inc	20241119	57.64	58.7	57.54	58.6	6664200	58.6	up	up	correct
WMK.US	Weis Markets Inc	20241119	69.7	70.9	69.46	69.84	66500	69.84	up	down	incorrect
WMS.US	Advanced Drainage Systems Inc	20241119	132.12	132.94	128.71	129.07	663800	129.07	down	up	incorrect
WMT.US	Walmart Inc	20241119	86.23	88.29	85.91	86.6	36340900	86.6	up	up	correct
WNC.US	Wabash National Corporation	20241119	18.64	18.83	18.4	18.56	511500	18.56	down	down	correct
WNS.US	WNS (Holdings) Limited	20241119	49.18	50.33	48.9	49.96	361700	49.96	up	up	correct
WOLF.US	Wolfspeed Inc	20241119	6.75	6.98	6.34	6.44	14964700	6.44	down	down	correct
WOR.US	Worthington Industries Inc	20241119	38.8	39.115	38.355	38.51	133960	38.51	down	up	incorrect
WOW.US	WideOpenWest Inc	20241119	5.1	5.14	5.04	5.13	409700	5.13	up	up	correct
WPC.US	W. P. Carey Inc	20241119	56.1	56.84	55.73	56.48	846600	56.48	up	up	correct
WPM.US	Wheaton Precious Metals Corp	20241119	61.77	62.63	61.0469	62.59	1714693	62.4359	up	up	correct
WPP.US	WPP plc	20241119	51.18	51.65	51.11	51.59	116993	51.59	up	up	correct
WRB.US	PH	20241119	18.58	18.5844	18.4	18.48	7576	18.48	down	up	incorrect
WRBY.US	Warby Parker Inc.	20241119	22.45	23.39	22.185	23.06	1838300	23.06	up	up	correct
WSM.US	Williams	20241119	132.8	138.36	132.8	137.24	4079900	137.24	up	down	incorrect
WSO.US	B	20241119	519.7	519.7	519.7	519.7	0	519.7
WSR.US	Whitestone REIT	20241119	14.45	14.61	14.42	14.59	226200	14.59	up	up	correct
WST.US	West Pharmaceutical Services Inc	20241119	304.47	311.59	300.36	304.1	745400	304.1	down	down	correct
WTI.US	W&T Offshore Inc	20241119	2.01	2.05	1.96	1.98	2017364	1.9701	down	down	correct
WTM.US	White Mountains Insurance Group Ltd	20241119	1900	1907.29	1889.6801	1907.29	13700	1907.29	up	up	correct
WTRG.US	Essential Utilities Inc	20241119	38.89	39.13	38.6	38.95	1015700	38.95	up	down	incorrect
WTS.US	Watts Water Technologies Inc	20241119	208.75	209.22	206.07	207.7	148000	207.7	down	down	correct
WTTR.US	Select Energy Services Inc	20241119	13.69	14.105	13.69	14.06	676600	14.06	up	down	incorrect
WU.US	The Western Union Company	20241119	10.84	10.85	10.69	10.75	5174900	10.75	down	down	correct
WWW.US	Wolverine World Wide Inc	20241119	21.71	22.51	21.43	22.35	725400	22.35	up	up	correct
WY.US	Weyerhaeuser Company	20241119	30.81	30.97	30.51	30.68	1639000	30.68	down	up	incorrect
X.US	United States Steel Corporation	20241119	37.85	39.2	37.76	38.89	4688600	38.89	up	up	correct
XFLT.US	PA	20241119	25.07	25.07	25.07	25.07	775	25.07
XHR.US	Xenia Hotels & Resorts Inc	20241119	14.68	14.855	14.635	14.82	797600	14.82	up	down	incorrect
XIN.US	Xinyuan Real Estate Co. Ltd	20241119	3.48	3.76	3.48	3.55	13500	3.55	up	down	incorrect
XOM.US	Exxon Mobil Corporation	20241119	119.75	119.75	118.2	118.63	11584400	118.63	down	down	correct
XPEV.US	XPeng Inc	20241119	13.17	13.19	11.91	12.52	24637200	12.52	down	up	incorrect
XPO.US	XPO Logistics Inc	20241119	142.93	146.71	142.78	145.77	673000	145.77	up	down	incorrect
XPOF.US	Xponential Fitness Inc.	20241119	15.24	15.635	15	15.61	410600	15.61	up	up	correct
XPRO.US	Frank’s International NV	20241119	12.76	12.99	12.64	12.82	494500	12.82	up	up	correct
XYF.US	X Financial	20241119	6.3	6.4	6.17	6.25	4800	6.25	down	up	incorrect
XYL.US	Xylem Inc	20241119	121.49	122.53	120.98	122.23	1717400	122.23	up	up	correct
YALA.US	Yalla Group Limited	20241119	4.38	4.399	4.37	4.38	37500	4.38
YCBD.US	PA	20241119	0.6205	0.71	0.59	0.71	4238	0.71	up	down	incorrect
YELP.US	Yelp Inc	20241119	35.65	36.35	35.51	35.84	829600	35.84	up	up	correct
YETI.US	YETI Holdings Inc	20241119	37.38	38.32	37.2	38.01	1319100	38.01	up	up	correct
YEXT.US	Yext Inc	20241119	7.68	7.83	7.653	7.79	345600	7.79	up	up	correct
YMM.US	Full Truck Alliance Co. Ltd.	20241119	8.43	8.57	8.355	8.57	6859300	8.57	up	up	correct
YOU.US	Clear Secure Inc.	20241119	25.36	26.53	25.32	26.36	2078500	26.36	up	down	incorrect
YPF.US	YPF Sociedad Anónima	20241119	34.87	35.6	34.38	35.55	3720900	35.55	up	down	incorrect
YRD.US	Yiren Digital Ltd	20241119	5.83	6.02	5.83	5.93	115800	5.93	up	up	correct
YSG.US	Yatsen Holding Limited	20241119	3.89	3.98	3.89	3.95	400000	3.95	up	up	correct
YUM.US	Yum! Brands Inc	20241119	133.03	133.35	131.95	132.14	1159963	132.14	down	up	incorrect
YUMC.US	Yum China Holdings Inc	20241119	47.18	47.52	46.82	47.42	1404900	47.2605	up	up	correct
ZBH.US	Zimmer Biomet Holdings Inc	20241119	111.87	112.72	110.78	110.95	1465700	110.95	down	down	correct
ZEPP.US	Zepp Health Corporation	20241119	2.82	2.95	2.5614	2.63	58627	2.63	down	down	correct
ZETA.US	Zeta Global Holdings Corp.	20241119	20.06	22.08	19.65	22.02	14872900	22.02	up	up	correct
ZH.US	Zhihu Inc	20241119	3.5	3.6	3.5	3.6	70300	3.6	up	up	correct
ZIM.US	ZIM Integrated Shipping Services Ltd	20241119	25.92	27.17	25.66	26.78	6109794	26.78	up	up	correct
ZIP.US	ZipRecruiter Inc	20241119	8.9	9.02	8.66	8.74	357300	8.74	down	down	correct
ZTO.US	ZTO Express (Cayman) Inc	20241119	21.2	21.42	21	21.04	2668200	21.04	down	down	correct
ZTR.US	Virtus Total Return Fund Inc	20241119	5.94	5.98	5.94	5.97	212600	5.97	up	up	correct
ZTS.US	Zoetis Inc	20241119	174.88	176.5	173.24	175.56	2208300	175.56	up	up	correct
ZUO.US	Zuora Inc	20241119	9.89	9.92	9.89	9.92	1772387	9.92	up	down	incorrect
ZVIA.US	Zevia PBC	20241119	2.25	2.39	2.12	2.22	978800	2.22	down	down	correct
ZWS.US	Zurn Water Solutions Corp	20241119	38.81	39.15	38.65	39.01	810800	38.92	up	up	correct
ZYME.US	Zymeworks Inc	20241119	14.71	14.97	14.5	14.77	401100	14.77	up	up	correct