CollectAI

close-nyse_stocks

2025/09/26

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20250926	122.05	124.05	121.55	123.39	1167100	122.923	up	up	correct
AA.US	Alcoa Corporation	20250926	31.55	32.8299	31.45	32.71	6488943	32.6221	up	up	correct
AAP.US	Advance Auto Parts Inc	20250926	59.59	61.35	59.33	61	1126515	60.3389	up	up	correct
AAT.US	American Assets Trust Inc	20250926	20.21	20.33	20.16	20.29	226200	19.5956	up	up	correct
AB.US	AllianceBernstein Holding L.P	20250926	38	38.18	37.75	37.9	144500	36.2178	down	up	incorrect
ABBV.US	AbbVie Inc	20250926	220.63	221.48	217.67	220.61	4185600	217.2828	down	up	incorrect
ABEV.US	Ambev S.A	20250926	2.3	2.31	2.27	2.3	26937300	2.177
ABG.US	Asbury Automotive Group Inc	20250926	237.28	240.18	235.23	239	171300	239	up	down	incorrect
ABM.US	ABM Industries Incorporated	20250926	45.06	45.845	45	45.78	358478	45.2225	up	up	correct
ABR.US	PD	20250926	18.42	18.5821	18.3152	18.5	8690	17.6976	up	up	correct
ABT.US	Abbott Laboratories	20250926	133.98	134.2	133.1	133.55	4182100	132.2886	down	up	incorrect
AC.US	Associated Capital Group Inc	20250926	33.36	33.441	33.36	33.441	1034	33.441	up	down	incorrect
ACA.US	Arcosa Inc	20250926	91.54	93.06	91.12	92.62	187412	92.529	up	down	incorrect
ACCO.US	ACCO Brands Corporation	20250926	4	4.07	4	4.06	569500	3.9669	up	up	correct
ACH.US	Aluminum Corporation of China Limited	20250926	4.83	4.89	4.64	4.77	1846900	4.77	down	down	correct
ACI.US	Albertsons Companies Inc	20250926	17.47	17.61	17.34	17.56	4739700	17.2708	up	up	correct
ACM.US	AECOM	20250926	129.15	129.68	128.6	129.25	918000	128.5922	up	up	correct
ACN.US	Accenture plc	20250926	232.6	241.3	231.05	238.97	8163200	236.0471	up	up	correct
ACP.US	PA	20250926	21.1138	21.23	21.1138	21.23	1953	20.8857	up	up	correct
ACR.US	PD	20250926	22.39	22.615	22.39	22.61	4178	21.6201	up	up	correct
ACRE.US	Ares Commercial Real Estate Corporation	20250926	4.76	4.83	4.75	4.77	378348	4.4791	up	up	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20250926	23.75	24.108	23.44	23.62	55600	22.8268	down	down	correct
ADC.US	P	20250926	18.01	18.153	18.01	18.085	5229	18.085	up	up	correct
ADCT.US	ADC Therapeutics SA	20250926	3.47	3.665	3.44	3.65	1243980	3.65	up	up	correct
ADM.US	Archer	20250926	61.31	61.54	59.36	60.6	5878800	59.644	down	down	correct
ADNT.US	Adient plc	20250926	24.62	25.08	24.2501	24.64	799328	24.64	up	down	incorrect
ADT.US	ADT Inc	20250926	8.645	8.81	8.62	8.81	9363720	8.7502	up	down	incorrect
ADX.US	Adams Diversified Equity Fund Inc	20250926	22.11	22.3	22.06	22.11	187700	21.2426
AEE.US	Ameren Corporation	20250926	101.41	102.47	101.16	102.1	1075183	101.3701	up	up	correct
AEFC.US	AEFC	20250926	20.84	20.939	20.81	20.93	23600	20.2744	up	up	correct
AEG.US	Aegon N.V	20250926	7.93	7.97	7.93	7.95	3069300	7.95	up	up	correct
AEM.US	Agnico Eagle Mines Limited	20250926	160.78	164.59	160.12	163.42	2480900	162.7536	up	up	correct
AEO.US	American Eagle Outfitters Inc	20250926	17.81	18.34	17.77	17.95	6866900	17.7217	up	up	correct
AER.US	AerCap Holdings N.V	20250926	123	123.68	122.67	123.13	694700	122.5549	up	up	correct
AES.US	The AES Corporation	20250926	13.11	13.42	13.11	13.24	5898400	12.9208	up	up	correct
AFB.US	AllianceBernstein National Municipal Income Fund	20250926	10.77	10.82	10.77	10.82	83900	10.5304	up	up	correct
AFG.US	American Financial Group Inc	20250926	144.16	145.93	144.16	145.24	382000	139.7122	up	up	correct
AFGB.US	American Financial Group Inc	20250926	23.31	23.42	23.02	23.252	5700	22.8632	down	down	correct
AFGC.US	American Financial Group Inc	20250926	20.6432	20.6432	20.5	20.52	5003	19.8441	down	down	correct
AFGD.US	American Financial Group Inc	20250926	22.48	22.54	22.32	22.425	2800	21.6984	down	down	correct
AFGE.US	American Financial Group Inc	20250926	19.17	19.17	18.97	18.9787	1965	18.3736	down	down	correct
AFL.US	Aflac Incorporated	20250926	110.3	111.44	109.94	111.36	1878500	110.1966	up	down	incorrect
AG.US	First Majestic Silver Corp	20250926	11.85	12.54	11.74	12.14	25712000	12.1317	up	up	correct
AGCO.US	AGCO Corporation	20250926	107.87	109.88	106.55	109.78	1048600	109.2514	up	up	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20250926	12.96	13.06	12.94	13.05	55900	12.4282	up	up	correct
AGI.US	Alamos Gold Inc	20250926	33.4	34.18	33.2	34.18	2871800	34.1561	up	up	correct
AGL.US	agilon health inc	20250926	1.11	1.13	1.075	1.09	3320643	1.09	down	down	correct
AGM.US	PG	20250926	19.56	19.56	19.35	19.37	4456	18.7445	down	down	correct
AGO.US	Assured Guaranty Ltd	20250926	84.29	85.36	83.98	84.65	199200	83.9569	up	up	correct
AGRO.US	Adecoagro S.A	20250926	8.08	8.12	8.01	8.05	363400	7.8702	down	up	incorrect
AGX.US	Argan Inc	20250926	260	266.9	260	266.73	281200	265.8967	up	up	correct
AHH.US	PA	20250926	22.48	22.5	22.3801	22.4726	4301	21.6022	down	up	incorrect
AHL.US	PE	20250926	21.78	21.78	21.51	21.5761	4104	21.2023	down	up	incorrect
AHT.US	PI	20250926	14.8107	14.844	14.74	14.7622	1501	13.8114	down	up	incorrect
AI.US	C3.ai Inc	20250926	17.3	17.679	17.05	17.14	5744400	17.14	down	up	incorrect
AIN.US	Albany International Corp	20250926	54.53	54.97	53.45	53.56	303017	53.2673	down	down	correct
AIO.US	Virtus AllianzGI Artificial Intell & Tech Opps	20250926	23.9	24.14	23.74	24.12	88500	22.1558	up	up	correct
AIR.US	AAR Corp	20250926	83.4	87.67	83.26	86.34	995100	86.34	up	up	correct
AIT.US	Applied Industrial Technologies Inc	20250926	260.57	263.42	259.83	261.43	115139	260.4737	up	up	correct
AIV.US	Apartment Investment and Management Company	20250926	7.68	8.03	7.68	7.74	2197072	4.1559	up	down	incorrect
AIZ.US	Assurant Inc	20250926	217.51	218.7	215.27	215.62	362800	213.9193	down	up	incorrect
AIZN.US	Assurant Inc	20250926	20.57	20.57	20.34	20.43	16400	19.7634	down	down	correct
AJG.US	Arthur J. Gallagher & Co	20250926	304.92	308.8	303.18	304.15	877100	302.4198	down	down	correct
AKA.US	A.K.A. BRANDS HOLDING CORP.	20250926	9.8	10.2994	9.335	10.1	12128	10.1	up	up	correct
AKO.US	B	20250926	24.09	24.235	23.78	23.815	17921	23.4519	down	down	correct
AKR.US	Acadia Realty Trust	20250926	20.11	20.22	19.96	20.09	2064200	19.6997	down	down	correct
ALB.US	Albemarle Corporation	20250926	83.91	89.3495	83.4	88.1	4186636	87.8349	up	up	correct
ALC.US	Alcon AG	20250926	73.46	74.21	73.34	73.92	2416400	73.92	up	up	correct
ALE.US	ALLETE Inc	20250926	65.77	66.27	65.77	66.27	869049	66.27	up	up	correct
ALEX.US	Alexander & Baldwin Inc	20250926	18.12	18.23	18.09	18.22	405600	17.9153	up	up	correct
ALG.US	Alamo Group Inc	20250926	192.25	194.41	191.65	192.62	68300	191.966	up	up	correct
ALIT.US	Alight Inc	20250926	3.08	3.275	3.065	3.25	12138600	3.1937	up	up	correct
ALK.US	Alaska Air Group Inc	20250926	51.78	52.13	50.63	50.88	2490200	50.88	down	down	correct
ALL.US	The Allstate Corporation	20250926	211.98	214.25	211.05	212.76	1156600	210.6949	up	up	correct
ALLE.US	Allegion plc	20250926	173.56	175.4	173.5	175.01	617400	174.4626	up	up	correct
ALSN.US	Allison Transmission Holdings Inc	20250926	85.84	86.49	85.43	85.68	891800	85.3953	down	down	correct
ALTG.US	PA	20250926	25.65	25.65	25.52	25.5447	1290	24.315	down	up	incorrect
ALV.US	Autoliv Inc	20250926	123.88	125.34	123.73	125.19	387818	123.2677	up	down	incorrect
ALX.US	Alexander's Inc	20250926	238.48	241.86	235	235.32	89800	226.3107	down	down	correct
AM.US	Antero Midstream Corporation	20250926	19.59	19.82	19.56	19.58	1457000	19.1067	down	down	correct
AMBC.US	Ambac Financial Group Inc	20250926	9.36	9.55	9.34	9.54	542300	9.54	up	up	correct
AMBP.US	Ardagh Metal Packaging S.A	20250926	3.85	3.965	3.84	3.94	735600	3.8296	up	up	correct
AMC.US	AMC Entertainment Holdings Inc	20250926	2.83	2.91	2.8	2.89	12286000	2.89	up	up	correct
AMCR.US	Amcor plc	20250926	7.98	8.07	7.96	8.05	3954200	39.1295	up	up	correct
AME.US	AMETEK Inc	20250926	184.96	186.75	184.16	186.38	783000	186.09	up	up	correct
AMG.US	Affiliated Managers Group Inc	20250926	238.38	241.02	238.205	239.04	179800	239.0227	up	up	correct
AMH.US	PH	20250926	24.35	24.61	24.34	24.34	1009	23.9497	down	down	correct
AMN.US	AMN Healthcare Services Inc	20250926	18.03	19.04	17.93	18.87	658900	18.87	up	up	correct
AMP.US	Ameriprise Financial Inc	20250926	500	505.555	497.02	499.29	625173	496.0926	down	up	incorrect
AMPY.US	Amplify Energy Corp	20250926	6.55	6.55	5.94	6.07	7478400	6.07	down	up	incorrect
AMR.US	Alpha Metallurgical Resources Inc	20250926	162.88	164.99	160.13	162.65	190200	162.65	down	up	incorrect
AMRC.US	Ameresco Inc	20250926	34.5	35.49	34.23	34.79	723542	34.79	up	up	correct
AMRX.US	Amneal Pharmaceuticals Inc	20250926	9.72	9.885	9.67	9.75	1785400	9.75	up	down	incorrect
AMT.US	American Tower Corporation (REIT)	20250926	194.33	195.45	193.38	194.27	2608300	190.7167	down	down	correct
AMWL.US	American Well Corporation	20250926	6.16	6.31	6.14	6.2	81800	6.2	up	up	correct
AMX.US	América Móvil S.A.B. de C.V	20250926	20.59	20.9	20.53	20.86	1292000	20.6018	up	up	correct
AN.US	AutoNation Inc	20250926	217.39	218.98	216.19	217.66	367900	217.66	up	up	correct
ANET.US	Arista Networks Inc	20250926	144.09	144.4	140.76	142.5	4867700	142.5	down	down	correct
ANF.US	Abercrombie & Fitch Co	20250926	87.18	88.1	85.87	85.89	1372011	85.89	down	down	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20250926	9.33	9.37	9.31	9.37	222200	8.9071	up	down	incorrect
AOMR.US	Angel Oak Mortgage Inc.	20250926	9.49	9.567	9.4	9.44	72500	8.7766	down	up	incorrect
AON.US	Aon plc	20250926	354.17	358.99	351.49	356.08	824600	354.5443	up	up	correct
AOS.US	A. O. Smith Corporation	20250926	71.62	72.55	71.29	72.45	637200	71.7044	up	up	correct
AP.US	Ampco	20250926	2.49	2.5	2.35	2.42	50800	2.42	down	down	correct
APAM.US	Artisan Partners Asset Management Inc	20250926	43.83	44.28	43.71	43.89	352900	41.4507	up	up	correct
APD.US	Air Products and Chemicals Inc	20250926	267.12	269.21	265.1	266.78	1178700	263.1085	down	down	correct
APG.US	APi Group Corporation	20250926	33.99	34.295	33.81	34.21	1093700	34.21	up	up	correct
APH.US	Amphenol Corporation	20250926	122.78	123.075	121.32	122.6	6212662	122.364	down	down	correct
APLE.US	Apple Hospitality REIT Inc	20250926	12.03	12.11	11.975	12.03	2189400	11.554
AQN.US	Algonquin Power & Utilities Corp	20250926	5.4	5.45	5.36	5.39	4578500	5.2138	down	down	correct
AQNB.US	AQNB	20250926	25.6	25.642	25.54	25.608	236800	25.0802	up	up	correct
AR.US	Antero Resources Corporation	20250926	33.88	34.62	33.8	34.11	5272300	34.11	up	up	correct
ARCO.US	Arcos Dorados Holdings Inc	20250926	6.98	7.04	6.91	6.92	680100	6.8623	down	down	correct
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20250926	14.06	14.14	13.99	13.99	129400	13.4088	down	down	correct
ARE.US	Alexandria Real Estate Equities Inc	20250926	84.65	85.15	82.61	83.85	1333400	81.3376	down	down	correct
ARES.US	Ares Management Corporation	20250926	164.82	166.17	162.83	163.05	2619200	161.2116	down	down	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20250926	10.34	10.36	10.17	10.24	587500	9.737	down	down	correct
ARL.US	American Realty Investors Inc	20250926	16.47	16.47	16.47	16.47	700	16.47
ARLO.US	Arlo Technologies Inc	20250926	16.9	17.22	16.78	17.02	980300	17.02	up	up	correct
ARMK.US	Aramark	20250926	37.76	38.56	37.7	38.42	2020600	38.1803	up	up	correct
AROC.US	Archrock Inc	20250926	26.61	27.12	26.35	26.5	1621244	26.1043	down	down	correct
ARR.US	PC	20250926	21.42	21.73	21.4005	21.625	3650	20.8976	up	up	correct
ARW.US	Arrow Electronics Inc	20250926	119.3	121.02	118.41	120.92	331100	120.92	up	up	correct
ASA.US	ASA Gold and Precious Metals Limited	20250926	43.03	44.64	43.03	44.43	118500	44.4016	up	down	incorrect
ASAN.US	Asana Inc	20250926	13.95	14.1064	13.73	13.89	2982349	13.89	down	up	incorrect
ASB.US	PF	20250926	22.01	22.01	21.72	21.93	7937	21.1977	down	up	incorrect
ASC.US	Ardmore Shipping Corporation	20250926	12.52	12.6	12.4	12.46	321100	12.2892	down	down	correct
ASG.US	Liberty All	20250926	5.49	5.54	5.47	5.49	169700	5.2511
ASGI.US	Aberdeen Standard Global Infrastructure Income Fund	20250926	20.21	20.5	20.1	20.5	255800	19.5467	up	down	incorrect
ASGN.US	ASGN Incorporated	20250926	47.37	48.02	47.37	47.87	498100	47.87	up	down	incorrect
ASH.US	Ashland Global Holdings Inc	20250926	48.25	49.16	48.24	48.79	795900	48.0846	up	up	correct
ASIX.US	AdvanSix Inc	20250926	19.11	19.575	19.11	19.46	178327	19.2441	up	up	correct
ASPN.US	Aspen Aerogels Inc	20250926	6.85	7.15	6.8	7.1	1159000	7.1	up	up	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20250926	337.96	342	334.86	339.86	63100	305.76	up	up	correct
ASX.US	ASE Technology Holding Co. Ltd	20250926	11.15	11.19	11.08	11.17	4357900	11.17	up	up	correct
ATEN.US	A10 Networks Inc	20250926	18.245	18.465	18.11	18.31	507874	18.1934	up	up	correct
ATH.US	PD	20250926	18.05	18.1599	17.98	18.03	22893	17.7078	down	down	correct
ATHM.US	Autohome Inc	20250926	28.66	29.08	28.54	29.04	264200	26.9625	up	up	correct
ATI.US	Allegheny Technologies Incorporated	20250926	78.63	83.49	77.635	82.81	2604734	82.81	up	up	correct
ATKR.US	Atkore Inc	20250926	60.82	61.355	59.5	60.76	1118900	60.1506	down	down	correct
ATO.US	Atmos Energy Corporation	20250926	167.68	169.96	167.04	168.45	687300	166.5628	up	down	incorrect
ATR.US	AptarGroup Inc	20250926	131.33	132.43	130.96	132.29	274400	131.2941	up	up	correct
ATUS.US	Altice USA Inc	20250926	2.41	2.48	2.35	2.37	2494900	2.37	down	down	correct
AU.US	AngloGold Ashanti Limited	20250926	66.56	68.63	66.3	68.3	3413900	67.6009	up	down	incorrect
AUST.US	Austin Gold Corp.	20250926	1.8	1.82	1.739	1.808	109100	1.808	up	up	correct
AVA.US	Avista Corporation	20250926	37.14	37.68	37.115	37.62	522823	36.7434	up	up	correct
AVAL.US	Grupo Aval Acciones y Valores S.A	20250926	3.34	3.34	3.3	3.32	27600	3.2663	down	down	correct
AVB.US	AvalonBay Communities Inc	20250926	192.23	195.3	192.23	194.86	695800	191.2716	up	up	correct
AVD.US	American Vanguard Corporation	20250926	5.61	5.83	5.56	5.81	123700	5.81	up	up	correct
AVK.US	Advent Convertible and Income Fund	20250926	12.68	12.72	12.55	12.64	125700	12.0708	down	down	correct
AVNS.US	Avanos Medical Inc	20250926	11.67	11.78	11.53	11.77	514500	11.77	up	up	correct
AVNT.US	Avient Corporation	20250926	32.63	32.91	32.47	32.84	747200	32.5534	up	up	correct
AVY.US	Avery Dennison Corporation	20250926	159.23	161.03	159.01	160.75	403387	159.0843	up	up	correct
AWF.US	AllianceBernstein Global High Income Fund	20250926	11.28	11.28	11.21	11.21	188135	10.8047	down	down	correct
AWI.US	Armstrong World Industries Inc	20250926	193.43	195.39	192.93	193.98	174300	193.2503	up	up	correct
AWK.US	American Water Works Company Inc	20250926	135.28	136.52	135.2074	136.36	911082	134.5775	up	up	correct
AWP.US	Aberdeen Global Premier Properties Fund	20250926	3.92	3.94	3.89	3.9	115633	11.1226	down	down	correct
AWR.US	American States Water Company	20250926	71.63	72.43	71.27	72.41	260435	71.4269	up	up	correct
AX.US	Axos Financial Inc	20250926	87.5	88.6	87.15	87.45	305300	87.45	down	down	correct
AXL.US	American Axle & Manufacturing Holdings Inc	20250926	6.13	6.22	6.09	6.18	2056900	6.18	up	up	correct
AXP.US	American Express Company	20250926	341.45	343.33	339.02	341.68	1728609	340.061	up	up	correct
AXR.US	AMREP Corporation	20250926	24.94	25.3	23.68	24.72	18700	24.72	down	down	correct
AXS.US	PE	20250926	21.86	21.96	21.8501	21.9	23236	21.1915	up	up	correct
AXTA.US	Axalta Coating Systems Ltd	20250926	27.96	28.36	27.37	28.09	4799909	28.09	up	up	correct
AYI.US	Acuity Brands Inc	20250926	335.31	340.41	330.07	338.64	257100	338.2616	up	up	correct
AZO.US	AutoZone Inc	20250926	4139.3501	4217.5498	4118.29	4198.0298	87200	4198.0298	up	down	incorrect
AZZ.US	AZZ Inc	20250926	110.91	114.1	110.29	110.88	133800	110.4832	down	down	correct
B.US	Barnes Group Inc	20250926	34.39	34.67	33.81	34.48	21678200	34.0464	up	up	correct
BA.US	The Boeing Company	20250926	223.36	224.1	219.11	221.26	17281700	221.26	down	up	incorrect
BABA.US	Alibaba Group Holding Limited	20250926	172.17	172.76	169.7	171.91	15971100	171.91	down	up	incorrect
BAC.US	PP	20250926	17.65	17.75	17.64	17.64	71056	17.1238	down	up	incorrect
BAH.US	Booz Allen Hamilton Holding Corporation	20250926	98.15	99.27	97.55	99.08	1364400	97.6877	up	up	correct
BAK.US	Braskem S.A	20250926	2.86	2.865	2.511	2.61	8901600	2.61	down	down	correct
BALY.US	Bally's Corporation	20250926	10.45	11	10.45	10.79	139368	10.79	up	up	correct
BAM.US	Brookfield Asset Management Inc	20250926	58.22	58.985	57.98	58.09	1727500	57.008	down	down	correct
BAP.US	Credicorp Ltd	20250926	265.25	265.95	262.67	263.66	177600	263.66	down	down	correct
BARK.US	Original Bark Co	20250926	0.85	0.85	0.815	0.84	543800	0.84	down	down	correct
BAX.US	Baxter International Inc	20250926	21.75	22.05	21.68	21.98	10542500	21.9576	up	up	correct
BB.US	BlackBerry Limited	20250926	4.67	5.07	4.65	4.96	31546100	4.96	up	up	correct
BBAR.US	Banco BBVA Argentina S.A	20250926	9.22	9.7	8.82	8.84	1030100	8.7378	down	down	correct
BBD.US	Banco Bradesco S.A	20250926	3.3	3.31	3.27	3.3	43470200	3.1591
BBDC.US	Barings BDC Inc	20250926	9.03	9.05	8.94	8.95	405600	8.42	down	down	correct
BBDO.US	Banco Bradesco S.A	20250926	2.88	2.9	2.87	2.88	8400	2.7564
BBN.US	BlackRock Taxable Municipal Bond Trust	20250926	16.55	16.55	16.32	16.33	98200	15.8534	down	down	correct
BBU.US	Brookfield Business Partners L.P	20250926	32.51	32.91	32.02	32.2	155100	32.1401	down	down	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20250926	19.1	19.29	19.1	19.25	829300	18.8985	up	up	correct
BBW.US	Build	20250926	73	74.38	70.12	72.89	472430	72.5776	down	down	correct
BBWI.US	Bath Body Works Inc	20250926	25.9	26.68	25.81	26.66	6426800	26.1049	up	up	correct
BBY.US	Best Buy Co. Inc	20250926	74.13	76.195	73.84	76.15	3016274	75.1575	up	up	correct
BC.US	PC	20250926	24.76	24.99	24.76	24.7601	2765	23.9872	up	up	correct
BCAT.US	BlackRock Capital Allocation Trust	20250926	14.65	14.753	14.65	14.65	394500	13.3886
BCC.US	Boise Cascade Company	20250926	76.8	77.6	76.515	77.15	294400	76.7213	up	up	correct
BCE.US	BCE Inc	20250926	23.03	23.17	22.98	23.1	2163800	22.7971	up	up	correct
BCH.US	Banco de Chile	20250926	30.37	30.61	30	30	247149	30	down	down	correct
BCO.US	The Brink's Company	20250926	115.65	117.59	115.65	117	200100	116.4973	up	up	correct
BCS.US	Barclays PLC	20250926	20.63	20.69	20.52	20.6	5530500	20.3559	down	down	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20250926	10.23	10.24	10.18	10.23	160000	9.9113
BDC.US	Belden Inc	20250926	124.67	126.35	123.45	124.11	161400	124.06	down	down	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20250926	9.01	9.01	8.95	8.98	273800	8.5796	down	down	correct
BDN.US	Brandywine Realty Trust	20250926	4.23	4.46	4.17	4.36	4915900	4.1571	up	up	correct
BDX.US	Becton Dickinson and Company	20250926	181.03	184.72	180.81	184.6	1610225	144.3402	up	up	correct
BE.US	Bloom Energy Corporation	20250926	67.25	71.46	66.62	70.32	9355500	70.32	up	up	correct
BEDU.US	Bright Scholar Education Holdings Limited	20250926	1.91	1.93	1.9	1.9	12800	1.9	down	down	correct
BEKE.US	KE Holdings Inc	20250926	19.39	19.575	19.23	19.45	3453523	19.45	up	up	correct
BEN.US	Franklin Resources Inc	20250926	23.46	23.58	23.24	23.27	3393700	22.6407	down	down	correct
BEP.US	PA	20250926	18.99	18.99	18.88	18.955	1616	18.2854	down	down	correct
BEPH.US	BEPH	20250926	15.8	15.85	15.65	15.8	28700	15.2205
BEST.US	BEST Inc	20250926	112	113	111	112	7208100	112
BF.US	B	20250926	27	27.225	26.71	27.1	2424997	26.8892	up	up	correct
BFAM.US	Bright Horizons Family Solutions Inc	20250926	108.03	108.755	107.18	108.52	392638	108.52	up	up	correct
BFK.US	BlackRock Municipal Income Trust	20250926	9.92	9.98	9.89	9.95	82320	9.7056	up	up	correct
BFS.US	Saul Centers Inc	20250926	31.67	32.05	31.67	31.95	79200	30.7653	up	up	correct
BFZ.US	BlackRock California Municipal Income Trust	20250926	10.84	10.87	10.79	10.82	108159	10.5567	down	down	correct
BG.US	Bunge Limited	20250926	79.93	82.02	79.52	81.97	2297400	80.9075	up	up	correct
BGH.US	Barings Global Short Duration High Yield Fund	20250926	16.19	16.19	15.66	15.66	162000	15.0391	down	up	incorrect
BGR.US	BlackRock Energy and Resources Trust	20250926	13.64	13.74	13.54	13.63	64700	13.1643	down	down	correct
BGS.US	B&G Foods Inc	20250926	4.41	4.5	4.36	4.42	2025900	4.0558	up	up	correct
BGSF.US	BGSF Inc	20250926	6.92	7.06	6.83	6.88	103700	4.942	down	down	correct
BGT.US	BlackRock Floating Rate Income Trust	20250926	12.17	12.26	12.13	12.26	150815	11.6376	up	up	correct
BGY.US	BlackRock Enhanced International Dividend Trust	20250926	5.72	5.72	5.69	5.7	112600	5.495	down	down	correct
BH.US	Biglari Holdings Inc	20250926	322	327.99	318.35	327.21	12500	327.21	up	up	correct
BHC.US	Bausch Health Companies Inc	20250926	6.5	6.51	6.4	6.48	847900	6.48	down	down	correct
BHE.US	Benchmark Electronics Inc	20250926	38.42	38.81	38.13	38.64	167400	38.3175	up	down	incorrect
BHK.US	BlackRock Core Bond Trust	20250926	9.84	9.86	9.8	9.85	206700	9.4751	up	up	correct
BHP.US	BHP Group	20250926	54.99	55.09	54.63	54.74	3039000	53.6829	down	down	correct
BHR.US	PD	20250926	20.8209	20.95	20.65	20.7	1854	19.6148	down	down	correct
BHV.US	BlackRock Virginia Municipal Bond Trust	20250926	10.89	10.9	10.85	10.85	15800	10.6098	down	down	correct
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20250926	13.81	15.08	13.66	15	3224800	15	up	up	correct
BIGZ.US	Blackrock Innovation & Growth Trust	20250926	6.68	6.715	6.61	6.68	1115832	6.4744
BILL.US	Bill.com Holdings Inc	20250926	53.13	54.32	53	54.18	3244829	54.18	up	up	correct
BIO.US	Bio	20250926	272.74	274.29	268.39	271.36	211846	271.36	down	up	incorrect
BIP.US	PB	20250926	16.9	17.12	16.9	17.12	3549	16.504	up	down	incorrect
BIPC.US	Brookfield Infrastructure Corporation	20250926	40.01	41.18	39.925	40.97	630400	40.2151	up	down	incorrect
BIPH.US	Safeplus International Holdings Limited	20250926	17.11	17.3151	17.02	17.06	9276	16.7436	down	up	incorrect
BIT.US	BlackRock Multi	20250926	13.47	13.47	13.21	13.31	784700	12.6984	down	up	incorrect
BJ.US	BJ's Wholesale Club Holdings Inc	20250926	93.19	93.595	91.59	93.1	2427200	93.1	down	up	incorrect
BK.US	The Bank of New York Mellon Corporation	20250926	109.27	110.275	108.88	109.53	2095350	108.5118	up	up	correct
BKD.US	Brookdale Senior Living Inc	20250926	8.36	8.47	8.29	8.34	2045400	8.34	down	down	correct
BKE.US	The Buckle Inc	20250926	58.56	59.88	58.385	59.79	439951	55.807	up	up	correct
BKH.US	Black Hills Corporation	20250926	60.25	60.95	60.11	60.91	399800	59.7486	up	up	correct
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20250926	11.27	11.3	11.25	11.3	30346	11.0197	up	up	correct
BKT.US	BlackRock Income Trust Inc	20250926	11.27	11.34	11.19	11.24	253966	10.6875	down	down	correct
BKU.US	BankUnited Inc	20250926	38.22	38.63	37.9	38.59	766200	38.0313	up	up	correct
BLD.US	TopBuild Corp	20250926	387.64	394.155	386.875	393.42	200100	393.42	up	up	correct
BLDR.US	Builders FirstSource Inc	20250926	117.3	118.84	116.3	118.2	1387700	118.2	up	up	correct
BLE.US	BlackRock Municipal Income Trust II	20250926	10.36	10.38	10.3255	10.34	62684	10.0776	down	down	correct
BLK.US	BlackRock Inc	20250926	1152	1159.48	1150.782	1156.45	435544	1144.4769	up	up	correct
BLND.US	Blend Labs Inc.	20250926	3.79	3.85	3.75	3.76	1885500	3.76	down	down	correct
BLW.US	BlackRock Limited Duration Income Trust	20250926	14.13	14.19	14.1	14.11	130500	13.5443	down	down	correct
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20250926	46.92	47.3613	46.64	46.7	132631	45.4077	down	down	correct
BMA.US	Banco Macro S.A	20250926	47.3	49.1	45.09	45.34	668200	44.3474	down	down	correct
BME.US	BlackRock Health Sciences Trust	20250926	36.15	36.35	36.01	36.22	27800	35.0643	up	up	correct
BMEZ.US	BlackRock Health Sciences Trust II	20250926	14.04	14.25	14.04	14.22	232600	13.7087	up	down	incorrect
BMI.US	Badger Meter Inc	20250926	174.96	178.13	174.2	176.39	307000	175.5197	up	up	correct
BML.US	PL	20250926	20.83	20.84	20.67	20.71	6620	20.0889	down	down	correct
BMO.US	Bank of Montreal	20250926	129.82	130.92	129.68	130.63	496600	128.3192	up	down	incorrect
BMY.US	Bristol	20250926	43.96	44.14	43.25	44.12	14999600	43.0135	up	up	correct
BNED.US	Barnes & Noble Education Inc	20250926	9.32	9.84	9.22	9.8	368800	9.8	up	up	correct
BNL.US	Broadstone Net Lease Inc	20250926	17.93	18.12	17.93	18.12	2033742	17.5311	up	up	correct
BNS.US	The Bank of Nova Scotia	20250926	64.55	64.84	64.33	64.39	1193500	62.9366	down	down	correct
BNY.US	BlackRock New York Municipal Income Trust	20250926	10.06	10.1	9.97	10.06	25068	9.8115
BOE.US	BlackRock Enhanced Global Dividend Trust	20250926	11.5	11.52	11.46	11.49	100400	11.0894	down	down	correct
BOH.US	PA	20250926	17.42	17.42	17.17	17.3	4726	16.7473	down	down	correct
BOOT.US	Boot Barn Holdings Inc	20250926	169.66	171.215	167.58	169.18	443500	169.18	down	down	correct
BORR.US	Borr Drilling Limited	20250926	3	3.035	2.905	2.93	3640355	2.93	down	up	incorrect
BOX.US	Box Inc	20250926	32.24	32.44	32	32.37	1353900	32.37	up	down	incorrect
BP.US	BP p.l.c	20250926	35.43	35.88	35.42	35.69	6110900	34.7513	up	up	correct
BQ.US	Boqii Holding Limited	20250926	3.1	3.14	2.8	2.926	39786	2.926	down	down	correct
BR.US	Broadridge Financial Solutions Inc	20250926	235.87	236.9799	234.65	236	603129	235.006	up	up	correct
BRBR.US	BellRing Brands Inc	20250926	36.81	36.89	36.26	36.8	1967108	36.8	down	down	correct
BRC.US	Brady Corporation	20250926	77.05	77.87	76.66	77.48	118500	76.9884	up	up	correct
BRK.US	B	20250926	496.94	502.1	496.65	500.03	3707600	500.03	up	up	correct
BRO.US	Brown & Brown Inc	20250926	93.15	94.12	92.79	93.78	2042700	93.3695	up	up	correct
BROS.US	Dutch Bros Inc.	20250926	53.56	53.667	52.18	53.1	3596692	53.1	down	down	correct
BRSP.US	Brightspire Capital Inc	20250926	5.61	5.665	5.6	5.64	541400	5.3256	up	down	incorrect
BRT.US	BRT Apartments Corp	20250926	15.77	15.94	15.58	15.7	18900	15.4341	down	up	incorrect
BRW.US	Voya Prime Rate Trust	20250926	7.81	7.91	7.74	7.9	436000	7.4383	up	up	correct
BRX.US	Brixmor Property Group Inc	20250926	27.37	27.56	27.23	27.48	1336800	26.868	up	up	correct
BSAC.US	Banco Santander	20250926	26.48	26.53	26.17	26.35	144500	26.35	down	down	correct
BSBR.US	Banco Santander (Brasil) S.A	20250926	5.4	5.5	5.4	5.49	653000	5.2818	up	up	correct
BSM.US	Black Stone Minerals L.P	20250926	13.27	13.5	13.27	13.37	447400	12.8122	up	up	correct
BST.US	BlackRock Science and Technology Trust	20250926	40.76	41.113	40.73	40.91	77700	38.7557	up	up	correct
BSTZ.US	BlackRock Science and Technology Trust II	20250926	22.26	22.26	22	22.05	243000	20.9392	down	down	correct
BTA.US	BlackRock Long	20250926	9.64	9.67	9.57	9.57	16200	9.3229	down	down	correct
BTCM.US	BIT Mining Limited	20250926	2.6	2.64	2.4998	2.59	342302	2.59	down	down	correct
BTI.US	British American Tobacco p.l.c	20250926	52.68	53.01	52.66	53	3096000	51.5555	up	up	correct
BTO.US	John Hancock Financial Opportunities Fund	20250926	35.87	36.76	35.86	35.99	19300	35.3487	up	up	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20250926	22.48	22.51	22.4	22.48	117400	22.2524
BTU.US	Peabody Energy Corporation	20250926	24.46	24.8688	24.22	24.53	3507902	24.4147	up	up	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20250926	11.02	11.04	10.95	10.95	143900	10.5336	down	down	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20250926	25.87	25.9	25.75	25.83	63400	24.2187	down	down	correct
BUR.US	Burford Capital Limited	20250926	12.1	12.19	12.04	12.07	864528	11.9901	down	down	correct
BURL.US	Burlington Stores Inc	20250926	261.97	265.38	261.6	263.68	697577	263.68	up	up	correct
BV.US	BrightView Holdings Inc	20250926	13.05	13.38	13	13.28	560700	13.28	up	up	correct
BVN.US	Compañía de Minas Buenaventura S.A.A	20250926	22.87	23.24	22.52	23.24	1263200	23.0944	up	up	correct
BW.US	PA	20250926	15.29	15.3698	14.79	15.1758	19160	14.8036	down	down	correct
BWA.US	BorgWarner Inc	20250926	43.54	44.13	43.33	44.04	1432534	43.7366	up	down	incorrect
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20250926	8.7	8.72	8.61	8.65	71800	8.2498	down	up	incorrect
BWSN.US	BWSN	20250926	25.02	25.115	25	25.02	4200	24.5124
BWXT.US	BWX Technologies Inc	20250926	177.66	180.98	177.5	180.62	879820	180.3633	up	down	incorrect
BX.US	The Blackstone Group Inc	20250926	176.49	178.29	174.65	175.32	2046900	171.7812	down	up	incorrect
BXC.US	BlueLinx Holdings Inc	20250926	72.71	74.26	72.71	74.08	53800	74.08	up	up	correct
BXMT.US	Blackstone Mortgage Trust Inc	20250926	18.62	18.75	18.57	18.73	1428000	17.8262	up	up	correct
BXMX.US	Nuveen S&P 500 Buy	20250926	14.28	14.31	14.2	14.22	107900	13.9498	down	down	correct
BXP.US	Boston Properties Inc	20250926	75.36	75.54	74.01	74.82	2563300	73.376	down	down	correct
BXSL.US	Blackstone Secured Lending Fund	20250926	27.48	27.658	26.975	26.99	2333500	25.473	down	down	correct
BY.US	Byline Bancorp Inc	20250926	28.42	28.68	28.18	28.35	171221	28.1411	down	down	correct
BYD.US	Boyd Gaming Corporation	20250926	84.98	86.68	84.51	85.94	741800	85.7582	up	up	correct
BYM.US	BlackRock Municipal Income Quality Trust	20250926	10.9	10.94	10.8601	10.87	34702	10.5996	down	down	correct
BZH.US	Beazer Homes USA Inc	20250926	24.15	24.67	24.04	24.49	277200	24.49	up	down	incorrect
C.US	PN	20250926	30.37	30.5619	30.27	30.27	42505	28.9362	down	up	incorrect
CAAP.US	Corporación América Airports S.A	20250926	18.86	19.24	18.54	18.72	533800	18.72	down	up	incorrect
CABO.US	Cable One Inc	20250926	161.43	166.73	159.5	166.49	94600	166.49	up	down	incorrect
CACI.US	CACI International Inc	20250926	478.35	486.35	474.82	485.59	176600	485.59	up	up	correct
CADE.US	P	20250926	22.22	22.22	22.11	22.11	3361	22.11	down	down	correct
CAE.US	CAE Inc	20250926	28.61	28.86	28.42	28.51	399200	28.51	down	down	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20250926	16.15	16.26	16.1	16.195	12668	15.945	up	down	incorrect
CAG.US	Conagra Brands Inc	20250926	18.17	18.36	18.12	18.18	11979200	17.4692	up	down	incorrect
CAH.US	Cardinal Health Inc	20250926	149.85	153.93	149.6	153.71	1706900	152.8286	up	up	correct
CAL.US	Caleres Inc	20250926	13.3	13.76	13.25	13.65	541300	13.5773	up	up	correct
CALX.US	Calix Inc	20250926	61.53	61.75	61.03	61.57	764400	61.57	up	up	correct
CANG.US	Cango Inc	20250926	4.21	4.21	3.93	4.02	915400	2.01	down	down	correct
CAPL.US	CrossAmerica Partners LP	20250926	21.42	21.5	21.28	21.39	13100	20.3741	down	down	correct
CARR.US	Carrier Global Corporation	20250926	58.9	59.28	58.59	58.84	6079420	58.3643	down	down	correct
CARS.US	Cars.com Inc	20250926	12.15	12.35	12.15	12.24	564200	12.24	up	up	correct
CAT.US	Caterpillar Inc	20250926	465.48	468.45	462.38	465.76	2329149	463.3416	up	up	correct
CATO.US	The Cato Corporation	20250926	4.27	4.27	4.21	4.26	47400	4.26	down	up	incorrect
CB.US	Chubb Limited	20250926	280	282.1631	278.48	280.69	1032241	279.8002	up	up	correct
CBRE.US	CBRE Group Inc	20250926	156.87	158.13	155.48	158	1354600	158	up	up	correct
CBT.US	Cabot Corporation	20250926	75.66	77.9	75.66	77.23	340900	76.2301	up	up	correct
CBU.US	Community Bank System Inc	20250926	59.89	60.19	59.2081	59.72	166581	59.2576	down	down	correct
CBZ.US	CBIZ Inc	20250926	51.46	52.64	51.16	52.59	813400	52.59	up	up	correct
CC.US	The Chemours Company	20250926	15.29	15.9	15.25	15.66	2586600	15.4687	up	up	correct
CCI.US	Crown Castle International Corp. (REIT)	20250926	93.96	95.52	93.96	95.31	2786100	94.1962	up	up	correct
CCJ.US	Cameco Corporation	20250926	85.66	88	84.78	85.58	3414200	85.4137	down	down	correct
CCK.US	Crown Holdings Inc	20250926	94.4	97.31	94.4	97.07	1227900	96.8141	up	up	correct
CCL.US	Carnival Corporation & plc	20250926	30.55	30.75	30.235	30.62	22456430	30.4791	up	up	correct
CCM.US	Concord Medical Services Holdings Limited	20250926	6.57	6.57	6.57	6.57	0	6.57
CCO.US	Clear Channel Outdoor Holdings Inc	20250926	1.48	1.51	1.46	1.48	1981900	1.48
CCS.US	Century Communities Inc	20250926	62.52	63.595	62.075	63.05	362100	62.4766	up	up	correct
CCU.US	Compañía Cervecerías Unidas S.A	20250926	11.88	11.98	11.85	11.97	76200	11.8033	up	up	correct
CDE.US	Coeur Mining Inc	20250926	18.22	18.83	18.15	18.44	13874100	18.44	up	down	incorrect
CDR.US	PC	20250926	16.3	16.3	15.9683	16.2023	31338	15.4438	down	down	correct
CDRE.US	Cadre Holdings Inc.	20250926	35.66	36.36	35.635	36.34	222300	36.1688	up	up	correct
CE.US	Celanese Corporation	20250926	40.02	41.71	39.83	40.78	2383433	40.7287	up	up	correct
CEE.US	The Central and Eastern Europe Fund Inc	20250926	15.37	15.7	15.37	15.5	9300	15.172	up	up	correct
CEPU.US	Central Puerto S.A	20250926	8.71	9.07	8.512	8.64	322500	8.64	down	down	correct
CF.US	CF Industries Holdings Inc	20250926	89.84	92.29	88.94	92.13	2161100	91.0974	up	down	incorrect
CFG.US	PE	20250926	20.77	20.77	20.665	20.69	7198	20.3586	down	up	incorrect
CGAU.US	Centerra Gold Inc	20250926	9.96	10.335	9.93	10.26	1610575	10.2186	up	up	correct
CHCT.US	Community Healthcare Trust Incorporated	20250926	15.01	15.13	14.98	15.05	172900	14.1571	up	down	incorrect
CHD.US	Church & Dwight Co. Inc	20250926	86.08	86.77	85.84	86.7	2198000	86.1328	up	up	correct
CHE.US	Chemed Corporation	20250926	452.07	462.94	452.07	462.23	122243	461.0107	up	up	correct
CHGG.US	Chegg Inc	20250926	1.5	1.58	1.46	1.5	3766700	1.5
CHH.US	Choice Hotels International Inc	20250926	109.33	109.63	108.56	109.45	365700	108.8262	up	up	correct
CHMI.US	PB	20250926	24.38	24.38	24.16	24.21	3789	22.948	down	down	correct
CHN.US	The China Fund Inc	20250926	17.99	18.12	17.99	18.1	11944	18.1	up	up	correct
CHT.US	Chunghwa Telecom Co. Ltd	20250926	43.83	43.95	43.71	43.77	116300	43.77	down	up	incorrect
CHWY.US	Chewy Inc	20250926	38.12	39.74	38.0448	39.66	7198732	39.66	up	down	incorrect
CI.US	Cigna Corporation	20250926	285.27	286.78	284.66	286.17	1468600	283.0124	up	down	incorrect
CIA.US	Citizens Inc	20250926	5.76	5.87	5.6	5.72	141200	5.72	down	down	correct
CIB.US	Bancolombia S.A	20250926	52.64	52.98	51.69	51.93	373200	51.93	down	down	correct
CIEN.US	Ciena Corporation	20250926	140.24	143.79	138.12	141.93	3795900	141.93	up	up	correct
CIF.US	MFS Intermediate High Income Fund	20250926	1.8	1.8	1.77	1.78	32900	1.7042	down	down	correct
CIG.US	Companhia Energética de Minas Gerais	20250926	2.08	2.08	2.05	2.08	1590300	1.9793
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20250926	22.71	22.71	22.6	22.7	56400	20.142	down	down	correct
CIM.US	PD	20250926	24.02	24.0695	24.02	24.0599	2629	22.8842	up	up	correct
CINT.US	CI&T Inc	20250926	5.3	5.44	5.16	5.2	181787	5.2	down	down	correct
CIO.US	PA	20250926	25.24	25.24	25.12	25.2234	9078	24.8109	down	down	correct
CION.US	Cion Investment Corp	20250926	9.64	9.76	9.58	9.65	190700	9.1052	up	up	correct
CL.US	Colgate	20250926	79.8	79.96	79.18	79.59	4263400	78.5788	down	down	correct
CLB.US	Core Laboratories N.V	20250926	12.46	12.79	12.36	12.79	448500	12.7749	up	up	correct
CLDT.US	PA	20250926	21.3701	21.3701	21.3701	21.3701	122	20.5289
CLF.US	Cleveland	20250926	12.07	12.38	12.06	12.37	29719289	12.37	up	up	correct
CLH.US	Clean Harbors Inc	20250926	233.16	234.01	230.71	231.95	377900	231.95	down	up	incorrect
CLPR.US	Clipper Realty Inc	20250926	3.84	3.98	3.78	3.82	36700	3.7237	down	down	correct
CLS.US	Celestica Inc	20250926	245.25	250	237.94	243.79	2145300	243.79	down	down	correct
CLW.US	Clearwater Paper Corporation	20250926	20.79	21.19	20.69	21.04	194500	21.04	up	up	correct
CLX.US	The Clorox Company	20250926	123.13	124.76	122.65	124.39	1846100	121.7549	up	up	correct
CM.US	Canadian Imperial Bank of Commerce	20250926	80.66	80.9	80.33	80.76	843800	79.3948	up	up	correct
CMA.US	Comerica Incorporated	20250926	69.35	70.02	68.885	69.42	1219632	68.869	up	up	correct
CMC.US	Commercial Metals Company	20250926	57.7	58.91	57.7	58.68	540800	58.368	up	down	incorrect
CMCM.US	Cheetah Mobile Inc	20250926	8.54	8.54	8.01	8.12	97300	8.12	down	down	correct
CMG.US	Chipotle Mexican Grill Inc	20250926	39.33	40.09	39.21	40.08	14898300	40.08	up	up	correct
CMI.US	Cummins Inc	20250926	417.46	421	416.01	418.04	704600	414.8481	up	down	incorrect
CMP.US	Compass Minerals International Inc	20250926	18.85	19.49	18.62	19.44	381400	19.44	up	up	correct
CMS.US	PC	20250926	19.15	19.56	19.15	19.37	24274	18.8248	up	up	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20250926	23.55	23.8052	23.55	23.75	9517	23.0247	up	up	correct
CMSC.US	CMS Energy Corp	20250926	24.11	24.2891	24.11	24.22	8731	23.4747	up	up	correct
CMSD.US	CMS Energy Corp	20250926	24.29	24.43	24.27	24.4	17700	23.6618	up	up	correct
CMTG.US	Claros Mortgage Trust Inc.	20250926	3.58	3.63	3.375	3.39	310004	3.39	down	down	correct
CMU.US	MFS High Yield Municipal Trust	20250926	3.45	3.45	3.43	3.43	46900	3.3478	down	down	correct
CNA.US	CNA Financial Corporation	20250926	46.08	46.64	46.08	46.44	311092	45.537	up	up	correct
CNC.US	Centene Corporation	20250926	34.62	35.42	34.44	34.86	13616600	34.86	up	up	correct
CNF.US	CNFinance Holdings Limited	20250926	3.28	4.1	3.28	4.1	164100	4.1	up	up	correct
CNI.US	Canadian National Railway Company	20250926	92.68	93.025	91.73	92.88	1060282	92.2655	up	up	correct
CNK.US	Cinemark Holdings Inc	20250926	28.35	28.95	28.33	28.6	1947000	28.4165	up	up	correct
CNM.US	Core & Main Inc	20250926	51.06	52.9	50.86	52.82	4141500	52.82	up	up	correct
CNMD.US	CONMED Corporation	20250926	46.1	46.79	45.59	46	479600	46	down	up	incorrect
CNNE.US	Cannae Holdings Inc	20250926	18.37	18.6625	18.28	18.31	669012	18.141	down	up	incorrect
CNO.US	PA	20250926	20.48	20.56	20.48	20.56	571	19.8839	up	up	correct
CNP.US	CenterPoint Energy Inc	20250926	38.45	38.9	38.4	38.81	5463300	38.3827	up	up	correct
CNQ.US	Canadian Natural Resources Limited	20250926	32.57	33.08	32.37	32.69	11172500	32.2798	up	up	correct
CNR.US	Cornerstone Building Brands Inc	20250926	81.625	83.72	81.08	82.8	565800	82.5936	up	up	correct
CNS.US	Cohen & Steers Inc	20250926	66.4	66.97	66.18	66.41	216700	65.8089	up	up	correct
CNX.US	CNX Resources Corporation	20250926	32	32.58	31.78	32.23	1815477	32.23	up	up	correct
CODI.US	PC	20250926	20.2	20.27	19.7801	19.8394	16487	18.8586	down	down	correct
COE.US	China Online Education Group	20250926	44.88	44.88	44.55	44.82	1500	44.82	down	down	correct
COF.US	PL	20250926	18.01	18.1499	17.91	17.91	41720	17.3462	down	down	correct
COLD.US	Americold Realty Trust	20250926	12.26	12.47	12.095	12.14	6025800	11.7113	down	down	correct
COMP.US	Compass Inc	20250926	7.89	8.0255	7.83	7.95	10621347	7.95	up	up	correct
COO.US	The Cooper Companies Inc	20250926	66.95	67.81	66.59	67.55	2967100	67.55	up	down	incorrect
COOK.US	Traeger Inc	20250926	1.26	1.28	1.25	1.26	274900	1.26
COP.US	ConocoPhillips	20250926	97.06	99.65	96.86	98.48	6812900	96.8212	up	up	correct
COR.US	CoreSite Realty Corporation	20250926	301.17	307.31	299.2475	307	1598776	305.9721	up	up	correct
COTY.US	Coty Inc	20250926	3.92	4.02	3.91	4.01	4541700	4.01	up	up	correct
COUR.US	Coursera Inc	20250926	11.66	11.8	11.62	11.72	1309900	11.72	up	up	correct
CP.US	Canadian Pacific Railway Limited	20250926	74.07	74.54	72.76	73.51	3527300	73.3476	down	down	correct
CPA.US	Copa Holdings S.A	20250926	118.01	119.04	117.46	117.63	198600	114.7343	down	down	correct
CPAC.US	Cementos Pacasmayo S.A.A	20250926	6.89	6.95	6.87	6.95	3700	6.3715	up	up	correct
CPB.US	Campbell Soup Company	20250926	32.2	32.72	31.97	32.08	5362800	31.2183	down	down	correct
CPF.US	Central Pacific Financial Corp	20250926	30.63	30.83	30.375	30.73	119068	30.1838	up	up	correct
CPK.US	Chesapeake Utilities Corporation	20250926	132.34	134.5	131.64	134.08	170100	133.3642	up	up	correct
CPNG.US	Coupang Inc	20250926	31.82	32.29	31.56	32.19	6570900	32.19	up	up	correct
CPRI.US	Capri Holdings Limited	20250926	19.36	19.99	19.26	19.86	2221498	19.86	up	up	correct
CPS.US	Cooper	20250926	36.85	37.21	36.33	36.89	113400	36.89	up	up	correct
CPT.US	Camden Property Trust	20250926	106.72	107.64	106.15	107	790900	104.8902	up	up	correct
CR.US	Crane Co	20250926	179.69	182.635	179.43	182.03	232200	181.5739	up	up	correct
CRC.US	California Resources Corp	20250926	56.23	57.21	55.9	56.44	719420	55.9616	up	up	correct
CRD.US	B	20250926	10.237	10.31	10.02	10.31	2490	10.1615	up	up	correct
CRH.US	CRH plc	20250926	112.7	114.24	111.63	113.67	3691400	112.8842	up	down	incorrect
CRI.US	Carter's Inc	20250926	28.33	29.23	28.15	29.2	1056000	28.9587	up	down	incorrect
CRK.US	Comstock Resources Inc	20250926	19.27	19.98	19.16	19.71	2835600	19.71	up	up	correct
CRL.US	Charles River Laboratories International Inc	20250926	146	149.17	145.32	148.56	762400	148.56	up	up	correct
CRM.US	salesforce.com inc	20250926	240.69	244.53	240.35	243.43	4974600	243.0377	up	up	correct
CRS.US	Carpenter Technology Corporation	20250926	235.25	252.1	234.35	250.85	1010112	250.4986	up	up	correct
CRT.US	Cross Timbers Royalty Trust	20250926	7.36	7.65	7.36	7.59	18600	7.2754	up	up	correct
CSL.US	Carlisle Companies Incorporated	20250926	329.99	331.07	325.19	327.52	420800	325.502	down	down	correct
CSTM.US	Constellium SE	20250926	15	15.49	15	15.33	891200	15.33	up	up	correct
CSV.US	Carriage Services Inc	20250926	44.35	45.38	44.27	45.11	81500	44.8785	up	up	correct
CTA.US	PB	20250926	71.17	72.61	71.17	72.61	1262	70.3104	up	down	incorrect
CTBB.US	Qwest Corp. NT	20250926	20.13	20.1641	20	20.02	23283	19.1965	down	up	incorrect
CTDD.US	Qwest Corp. 6.75% NT 57	20250926	20.47	20.4964	20.2	20.43	25671	19.9976	down	up	incorrect
CTO.US	PA	20250926	21.75	21.75	21.52	21.7	1894	21.2865	down	down	correct
CTOS.US	Custom Truck One Source Inc	20250926	5.97	6.18	5.94	6.18	515931	6.18	up	up	correct
CTRA.US	Coterra Energy Inc	20250926	23.61	24.21	23.55	23.83	7724900	23.6294	up	up	correct
CTS.US	CTS Corporation	20250926	39.71	39.91	39.08	39.32	192700	39.2846	down	down	correct
CTVA.US	Corteva Inc	20250926	67.54	68.12	67.192	68.09	4817100	67.7558	up	up	correct
CUBB.US	Customers Bancorp Inc	20250926	21.54	21.54	21.53	21.53	400	21.1993	down	down	correct
CUBE.US	CubeSmart	20250926	39.9	40.58	39.77	40.51	1386000	39.404	up	down	incorrect
CUBI.US	PF	20250926	25.26	25.26	25.25	25.255	4998	24.6882	down	up	incorrect
CUK.US	Carnival Corporation & plc	20250926	27.65	27.8	27.34	27.66	1463100	27.5317	up	down	incorrect
CULP.US	Culp Inc	20250926	4.17	4.32	4.17	4.29	50500	4.29	up	up	correct
CURV.US	Torrid Holdings Inc.	20250926	1.76	1.795	1.72	1.77	312743	1.77	up	up	correct
CUZ.US	Cousins Properties Incorporated	20250926	28.29	28.43	28.14	28.35	914500	27.6894	up	up	correct
CVEO.US	Civeo Corporation	20250926	22.56	22.83	22.41	22.64	40200	22.64	up	up	correct
CVI.US	CVR Energy Inc	20250926	36	36.37	35.6	36.31	1394900	35.7539	up	up	correct
CVNA.US	Carvana Co	20250926	370.11	373	360.33	369.29	1933500	369.29	down	down	correct
CVS.US	CVS Health Corporation	20250926	74.94	75.95	74.53	75.77	4900600	74.5423	up	up	correct
CVX.US	Chevron Corporation	20250926	160.57	161.3	159.51	160.16	7015200	156.8566	down	down	correct
CW.US	Curtiss	20250926	520.52	532.225	520.52	526.16	238136	525.9357	up	up	correct
CWAN.US	Clearwater Analytics Holdings Inc.	20250926	18	18.18	17.9812	18.09	3065889	18.09	up	up	correct
CWEN.US	Clearway Energy Inc	20250926	28.38	28.78	28.36	28.54	788500	27.8485	up	up	correct
CWENA.US	Clearway Energy Inc Class A	20250926	27.04	27.43	27.04	27.2	192381	26.497	up	up	correct
CWH.US	Camping World Holdings Inc	20250926	16.4	16.72	16.16	16.5	1892400	16.3007	up	up	correct
CWK.US	Cushman & Wakefield plc	20250926	15.68	15.88	15.6	15.87	2159300	15.87	up	up	correct
CWT.US	California Water Service Group	20250926	45.17	45.83	45	45.67	328533	45.0342	up	up	correct
CX.US	CEMEX S.A.B. de C.V	20250926	9	9.09	8.95	9	4505800	8.9825
CXE.US	MFS High Income Municipal Trust	20250926	3.67	3.71	3.67	3.71	28200	3.6221	up	up	correct
CXH.US	MFS Investment Grade Municipal Trust	20250926	7.85	7.86	7.83	7.84	8600	7.6748	down	down	correct
CXM.US	Sprinklr Inc.	20250926	7.79	7.88	7.7552	7.86	924013	7.86	up	up	correct
CXW.US	CoreCivic Inc	20250926	21.43	21.76	21.41	21.55	519900	21.55	up	up	correct
CYD.US	China Yuchai International Limited	20250926	40.19	41.84	39.84	41.4	302500	41.4	up	up	correct
CYH.US	Community Health Systems Inc	20250926	3.19	3.23	3.15	3.18	1527300	3.18	down	up	incorrect
D.US	Dominion Energy Inc	20250926	60.01	60.43	59.7	60.33	3114400	59.0284	up	up	correct
DAC.US	Danaos Corporation	20250926	93.09	93.29	91.62	91.95	57700	90.354	down	down	correct
DAL.US	Delta Air Lines Inc	20250926	57.38	57.93	56.84	57.2	6634400	56.8712	down	down	correct
DAN.US	Dana Incorporated	20250926	19.75	20.105	19.705	20.04	1402016	19.8779	up	up	correct
DAO.US	Youdao Inc	20250926	9.36	9.47	9.29	9.47	103141	9.47	up	up	correct
DAR.US	Darling Ingredients Inc	20250926	31.47	32.17	31.04	32.11	2050200	32.11	up	up	correct
DASH.US	DoorDash Inc	20250926	263.44	264.2	259.3629	262.47	1603356	262.47	down	down	correct
DAVA.US	Endava plc	20250926	8.83	8.96	8.7	8.89	963100	8.89	up	up	correct
DB.US	Deutsche Bank Aktiengesellschaft	20250926	35.7	35.85	35.55	35.68	1227400	35.68	down	down	correct
DBD.US	Diebold Nixdorf Incorporated	20250926	56.21	56.725	55.63	56.17	112669	56.17	down	down	correct
DBI.US	Designer Brands Inc	20250926	3.75	3.8	3.71	3.77	348700	3.6777	up	down	incorrect
DBL.US	DoubleLine Opportunistic Credit Fund	20250926	15.37	15.42	15.32	15.4	70900	14.8568	up	down	incorrect
DBRG.US	PJ	20250926	22.15	22.15	22.1	22.15	2337	21.2258
DCI.US	Donaldson Company Inc	20250926	80.28	81.09	80.033	81.02	409294	80.5427	up	up	correct
DCO.US	Ducommun Incorporated	20250926	92.16	93.81	91.91	93.41	66000	93.41	up	down	incorrect
DD.US	DuPont de Nemours Inc	20250926	75.16	76.5101	74.97	76.1801	6492913	31.5861	up	up	correct
DDD.US	3D Systems Corporation	20250926	2.9	3.13	2.9	3.11	5420900	3.11	up	up	correct
DDL.US	Dingdong (Cayman) Limited	20250926	2.08	2.1	2.02	2.03	758300	2.03	down	down	correct
DDS.US	Dillard's Inc	20250926	615.46	628	611.86	623.76	101300	597.4817	up	up	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20250926	26.1516	26.1999	26.1	26.11	2307	25.1918	down	down	correct
DE.US	Deere & Company	20250926	467.06	471.02	463.32	463.99	1106200	460.7813	down	down	correct
DEA.US	Easterly Government Properties Inc	20250926	22.91	23.12	22.83	22.9	433562	21.9837	down	down	correct
DECK.US	Deckers Outdoor Corporation	20250926	106.22	106.6	104.94	105.77	2349400	105.77	down	down	correct
DEI.US	Douglas Emmett Inc	20250926	15.44	15.67	15.42	15.56	1574026	15.1097	up	up	correct
DELL.US	Dell Technologies Inc	20250926	128.01	131.11	127.6	130.76	3841026	129.7282	up	up	correct
DEO.US	Diageo plc	20250926	93.54	94.27	93.42	94.15	1166700	91.7464	up	up	correct
DFIN.US	Donnelley Financial Solutions Inc	20250926	50.98	51.64	50.71	51.45	222100	51.45	up	down	incorrect
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20250926	21.78	21.8	21.62	21.65	23100	20.99	down	down	correct
DG.US	Dollar General Corporation	20250926	103.21	103.21	101.67	102.12	3158474	101.0749	down	down	correct
DGX.US	Quest Diagnostics Incorporated	20250926	186.29	189.23	185.17	188.99	550529	187.299	up	up	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20250926	2.61	2.61	2.6	2.6	180700	2.5094	down	down	correct
DHI.US	D.R. Horton Inc	20250926	165.86	168.38	165	167.2	2173900	166.2107	up	up	correct
DHT.US	DHT Holdings Inc	20250926	12.39	12.49	12.25	12.31	1241200	11.8456	down	down	correct
DHX.US	DHI Group Inc	20250926	2.87	2.9	2.71	2.74	92600	2.74	down	down	correct
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20250926	14.81	14.85	14.65	14.76	53600	14.4679	down	down	correct
DIN.US	Dine Brands Global Inc	20250926	24.5	24.57	23.88	24.26	489900	24.1233	down	down	correct
DIS.US	The Walt Disney Company	20250926	113.13	113.57	112.76	113.47	6145700	112.7074	up	up	correct
DK.US	Delek US Holdings Inc	20250926	33.25	33.96	32.72	32.79	2406491	32.3701	down	down	correct
DKL.US	Delek Logistics Partners LP	20250926	46.26	46.5	45.39	45.5	71500	43.4442	down	down	correct
DKS.US	DICK'S Sporting Goods Inc	20250926	223.57	229.53	222.81	228.27	1307885	226.9922	up	up	correct
DLB.US	Dolby Laboratories Inc	20250926	71.65	72.54	71.65	72.39	568200	71.6125	up	up	correct
DLR.US	PL	20250926	22.13	22.28	22.13	22.165	8703	21.821	up	up	correct
DLX.US	Deluxe Corporation	20250926	19.25	19.54	19.14	19.54	241067	19.0422	up	up	correct
DLY.US	DoubleLine Yield Opportunities Fund Common Shares of Beneficial Interest	20250926	15.22	15.25	15.01	15.09	267900	14.5013	down	down	correct
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20250926	10.59	10.62	10.55	10.59	19900	10.3907
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20250926	11.79	11.82	11.7	11.7	35900	11.084	down	up	incorrect
DNA.US	Ginkgo Bioworks Holdings	20250926	11.25	11.5	10.97	11.5	1052600	11.5	up	up	correct
DNOW.US	NOW Inc	20250926	15.33	15.76	15.33	15.5	1392100	15.5	up	up	correct
DNP.US	DNP Select Income Fund Inc	20250926	9.94	10.01	9.94	10	489300	9.6247	up	up	correct
DOC.US	Physicians Realty Trust	20250926	18.62	18.98	18.61	18.94	7739100	18.3851	up	up	correct
DOCN.US	DigitalOcean Holdings Inc	20250926	34.99	35.29	34.69	35.1	2405475	35.1	up	up	correct
DOCS.US	Doximity Inc.	20250926	74.25	75.75	73.93	74.4	1225300	74.4	up	up	correct
DOLE.US	Dole plc	20250926	13.21	13.35	13.055	13.15	1195200	13.0746	down	down	correct
DOV.US	Dover Corporation	20250926	166.47	168.25	165.5843	167.99	849620	167.1373	up	up	correct
DOW.US	Dow Inc	20250926	22.43	23.2	22.345	22.96	12623800	22.3591	up	up	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20250926	12.66	12.69	12.66	12.68	67600	12.2855	up	up	correct
DPZ.US	Domino's Pizza Inc	20250926	431	441.635	429.395	435.75	932213	433.9938	up	down	incorrect
DQ.US	Daqo New Energy Corp	20250926	30.5	30.59	28	28.33	1639400	28.33	down	down	correct
DRD.US	DRDGOLD Limited	20250926	27.01	28.43	27.01	28.41	1139400	28.41	up	down	incorrect
DRH.US	PA	20250926	25.1636	25.1925	25.147	25.165	1817	24.6555	up	up	correct
DRI.US	Darden Restaurants Inc	20250926	187.81	189.58	186.98	188.12	1289900	185.2262	up	up	correct
DSL.US	DoubleLine Income Solutions Fund	20250926	12.35	12.37	12.15	12.19	553000	11.6192	down	down	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20250926	5.87	5.9	5.86	5.89	64500	5.777	up	up	correct
DSU.US	BlackRock Debt Strategies Fund Inc	20250926	10.55	10.57	10.47	10.51	389101	10.0127	down	down	correct
DSX.US	PB	20250926	26.93	26.93	26.9	26.9	902	25.8091	down	down	correct
DT.US	Dynatrace Inc	20250926	48.79	49.55	48.285	49.51	2934800	49.51	up	up	correct
DTB.US	DTB	20250926	18.89	18.905	18.75	18.85	14000	18.2847	down	down	correct
DTE.US	DTE Energy Company	20250926	138.28	139.45	138.25	139.31	964100	138.0596	up	up	correct
DTF.US	DTF Tax	20250926	11.31	11.31	11.31	11.31	1100	11.1478
DTM.US	DT Midstream Inc	20250926	111.51	114.105	111.285	113.27	1082300	112.5024	up	down	incorrect
DTW.US	DTE Energy Company JR SUB DB 2017 E	20250926	22.6	22.72	22.6	22.67	11878	22.0077	up	down	incorrect
DUK.US	PA	20250926	25.1	25.1264	25.04	25.04	25677	24.3324	down	down	correct
DUKB.US	Duke Energy Corp	20250926	24.94	25.08	24.8881	25.03	13427	24.6812	up	down	incorrect
DV.US	DoubleVerify Holdings Inc	20250926	11.81	11.97	11.735	11.89	2678802	11.89	up	down	incorrect
DVA.US	DaVita Inc	20250926	131.06	131.74	130.48	130.8	454500	130.8	down	up	incorrect
DVN.US	Devon Energy Corporation	20250926	35.87	37.26	35.79	36.99	9215497	36.7534	up	up	correct
DX.US	PC	20250926	25.99	25.99	25.82	25.87	5308	24.6417	down	down	correct
DXC.US	DXC Technology Company	20250926	13.31	14.14	13.25	14.01	2986900	14.01	up	up	correct
DY.US	Dycom Industries Inc	20250926	279.16	289.56	276.31	287.45	415600	287.45	up	up	correct
E.US	Eni S.p.A	20250926	35.65	35.98	35.64	35.85	219500	35.4617	up	up	correct
EAF.US	GrafTech International Ltd	20250926	13.47	13.91	12.75	13.83	299200	13.83	up	up	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20250926	21.58	21.6699	21.46	21.48	12840	20.8752	down	down	correct
EARN.US	Ellington Residential Mortgage REIT	20250926	5.72	5.72	5.67	5.7	130700	5.2108	down	down	correct
EAT.US	Brinker International Inc	20250926	133.16	134	130.05	132.19	1178843	132.19	down	down	correct
EB.US	Eventbrite Inc	20250926	2.79	2.8	2.68	2.69	320800	2.69	down	down	correct
EBF.US	Ennis Inc	20250926	18.23	18.4	18.14	18.36	125500	17.8476	up	up	correct
EBR.US	Centrais Elétricas Brasileiras S.A.	20250926	9.48	9.5	9.42	9.47	1055627	7.2814	down	down	correct
EBS.US	Emergent BioSolutions Inc	20250926	8.87	9.11	8.61	8.91	1356300	8.91	up	up	correct
EC.US	Ecopetrol S.A	20250926	9.51	9.57	9.4	9.41	1845500	9.41	down	down	correct
ECAT.US	BlackRock ESG Capital Allocation Trust	20250926	16.27	16.4	16.15	16.22	286800	14.8488	down	down	correct
ECC.US	Eagle Point Credit Company Inc	20250926	6.65	6.67	6.5	6.52	1471600	5.7847	down	down	correct
ECCC.US	Eagle Point Credit Company Inc	20250926	23.372	23.555	23.372	23.555	3300	22.9036	up	up	correct
ECCW.US	ECCW	20250926	23.85	23.92	23.85	23.92	300	23.5121	up	up	correct
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20250926	24.72	24.72	24.61	24.65	1168	24.2382	down	down	correct
ECL.US	Ecolab Inc	20250926	268.36	273.01	266.75	271	1664784	270.2423	up	up	correct
ECVT.US	Ecovyst Inc	20250926	8.74	8.88	8.71	8.8	886800	8.8	up	up	correct
ED.US	Consolidated Edison Inc	20250926	98.74	99.92	98.19	99.62	1947300	98.0271	up	up	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20250926	5.54	5.55	5.47	5.5	188200	5.2571	down	down	correct
EDF.US	Stone Harbor Emerging Markets Income Fund	20250926	5.11	5.12	5.09	5.12	50900	4.8203	up	up	correct
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20250926	17.46	18.14	16.43	16.6	160100	16.6	down	down	correct
EDU.US	New Oriental Education & Technology Group Inc	20250926	50.6	51.35	50.13	51.35	569929	50.7839	up	up	correct
EEA.US	The European Equity Fund Inc	20250926	10.66	10.81	10.6	10.68	10900	10.521	up	down	incorrect
EEX.US	Emerald Holding Inc	20250926	5.11	5.175	5.073	5.12	16700	5.1008	up	down	incorrect
EFC.US	PA	20250926	25.43	25.43	25.42	25.43	5826	24.2321
EFR.US	Eaton Vance Senior Floating	20250926	11.49	11.54	11.46	11.46	122800	11.056	down	down	correct
EFT.US	Eaton Vance Floating	20250926	11.73	11.79	11.71	11.75	105900	11.3211	up	up	correct
EFX.US	Equifax Inc	20250926	251.7	255.36	250.28	254.27	576200	253.6752	up	down	incorrect
EGHT.US	8x8 Inc	20250926	2.22	2.28	2.2	2.25	467050	2.25	up	up	correct
EGO.US	Eldorado Gold Corporation	20250926	28.75	29.07	28.37	28.85	3901900	28.8025	up	up	correct
EGP.US	EastGroup Properties Inc	20250926	166.08	168.47	166.08	168.29	370500	165.3258	up	up	correct
EGY.US	VAALCO Energy Inc	20250926	4.26	4.39	4.225	4.25	706500	4.1238	down	down	correct
EHC.US	Encompass Health Corporation	20250926	126.21	126.92	126.01	126.7	301900	126.284	up	up	correct
EHI.US	Western Asset Global High Income Fund Inc	20250926	6.56	6.58	6.53	6.53	64900	6.1826	down	down	correct
EIC.US	Eagle Point Income Company Inc	20250926	13.25	13.31	13.15	13.27	114900	12.5802	up	up	correct
EICA.US	Eagle Point Income Company Inc.	20250926	24.55	24.591	24.55	24.591	500	24.0775	up	up	correct
EIG.US	Employers Holdings Inc	20250926	41.98	42.38	41.98	42.31	107000	41.6391	up	up	correct
EIX.US	Edison International	20250926	54.37	55.02	54.16	55.01	2428657	53.3927	up	up	correct
EL.US	The Estée Lauder Companies Inc	20250926	84.28	86.87	83.775	86.66	2350049	86.0663	up	up	correct
ELAN.US	Elanco Animal Health Incorporated	20250926	18.93	19.7	18.93	19.61	5012400	19.61	up	down	incorrect
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20250926	21.42	21.593	21.42	21.45	2400	20.834	up	up	correct
ELF.US	e.l.f. Beauty Inc	20250926	128.41	132.46	127.78	129.77	1353900	129.77	up	down	incorrect
ELP.US	Companhia Paranaense de Energia	20250926	9.53	9.53	9.46	9.52	115348	8.9683	down	up	incorrect
ELS.US	Equity LifeStyle Properties Inc	20250926	59.48	59.92	59.34	59.53	1840300	59.0338	up	up	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20250926	10.26	10.27	10.15	10.19	174700	9.7503	down	down	correct
EME.US	EMCOR Group Inc	20250926	629.58	645.95	626.52	640.57	396300	639.9505	up	up	correct
EMF.US	Templeton Emerging Markets Fund	20250926	16.37	16.37	16.12	16.27	6900	15.3472	down	down	correct
EMN.US	Eastman Chemical Company	20250926	61.8	63.05	61.61	62.71	1382689	61.9011	up	up	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20250926	44.8	45.9	44.8	45.16	64400	43.4119	up	up	correct
EMP.US	Entergy Mississippi Inc. 1M BD 66	20250926	22.34	22.34	22.1924	22.23	9299	21.6004	down	down	correct
EMR.US	Emerson Electric Co	20250926	130.46	131.1	126.55	128.6	6874700	127.5542	down	down	correct
ENB.US	Enbridge Inc	20250926	49.82	49.99	49.43	49.59	3213000	48.2661	down	down	correct
ENIC.US	Enel Chile S.A	20250926	3.84	3.85	3.79	3.84	232400	3.806
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20250926	21.7	21.7	21.7	21.7	300	21.0707
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20250926	23.3056	23.3399	23.25	23.25	3749	22.5566	down	down	correct
ENS.US	EnerSys	20250926	109.49	111.68	109.49	111.64	208000	111.4458	up	up	correct
ENVA.US	Enova International Inc	20250926	123.48	124.55	121.66	121.93	152600	121.93	down	down	correct
EOD.US	Wells Fargo Advantage Funds	20250926	5.61	5.61	5.57	5.58	104900	5.4572	down	down	correct
EOG.US	EOG Resources Inc	20250926	116.68	119.2	116.68	117.31	4251822	115.0971	up	up	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20250926	20.92	21.01	20.78	20.85	112700	20.1723	down	down	correct
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20250926	23.82	23.87	23.65	23.68	86500	22.9029	down	down	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20250926	16.62	16.62	16.56	16.6	21200	16.2712	down	down	correct
EP.US	PC	20250926	49.5001	49.56	49.5	49.51	585	48.9152	up	up	correct
EPAC.US	Enerpac Tool Group Corp	20250926	39.77	40.245	39.71	40.2	199881	40.1603	up	down	incorrect
EPAM.US	EPAM Systems Inc	20250926	149.92	153.2	149.49	151.84	787900	151.84	up	down	incorrect
EPC.US	Edgewell Personal Care Company	20250926	19.46	19.8	19.39	19.74	600200	19.4325	up	up	correct
EPD.US	Enterprise Products Partners L.P	20250926	31.6	31.87	31.6	31.63	3392200	30.5829	up	up	correct
EPR.US	PG	20250926	22.34	22.44	22.34	22.44	714	21.6863	up	up	correct
EPRT.US	Essential Properties Realty Trust Inc	20250926	29.57	29.83	29.555	29.75	710200	29.1453	up	up	correct
EQH.US	PC	20250926	17.53	17.66	17.53	17.65	6103	17.0768	up	up	correct
EQNR.US	Equinor ASA	20250926	25.54	25.81	25.43	25.54	3096200	24.8215
EQR.US	Equity Residential	20250926	64.01	64.84	63.72	64.53	2124500	63.8206	up	up	correct
EQS.US	Equus Total Return Inc	20250926	2.44	2.45	2.29	2.38	17900	2.38	down	down	correct
EQT.US	EQT Corporation	20250926	53.74	54.945	53.46	54.06	11639770	53.7488	up	up	correct
ERJ.US	Embraer S.A	20250926	59.96	60.87	59.71	60.61	837207	60.0961	up	up	correct
ES.US	Eversource Energy	20250926	68.83	69.97	68.59	69.77	3139200	68.2753	up	down	incorrect
ESE.US	ESCO Technologies Inc	20250926	209.57	211.325	203.67	205.11	357646	204.9491	down	down	correct
ESI.US	Element Solutions Inc	20250926	24.82	25.04	24.61	24.97	1732300	24.8362	up	up	correct
ESNT.US	Essent Group Ltd	20250926	64.34	64.91	64.205	64.77	461399	64.4501	up	up	correct
ESRT.US	Empire State Realty Trust Inc	20250926	7.64	7.77	7.57	7.65	1995300	7.6114	up	up	correct
ESS.US	Essex Property Trust Inc	20250926	264.54	268.04	263.67	267.8	321300	262.61	up	up	correct
ESTC.US	Elastic N.V	20250926	85.11	86.04	84.5	85.95	1445000	85.95	up	up	correct
ETB.US	Eaton Vance Tax	20250926	14.99	15.06	14.84	15	53700	14.4835	up	up	correct
ETD.US	Ethan Allen Interiors Inc	20250926	29.05	29.24	28.94	29.23	193400	28.2908	up	up	correct
ETG.US	Eaton Vance Tax	20250926	20.81	21.11	20.74	20.84	78100	20.2462	up	up	correct
ETI.US	P	20250926	23.71	23.7238	23.2423	23.41	5958	22.7432	down	down	correct
ETJ.US	Eaton Vance Risk	20250926	8.92	8.95	8.87	8.9	143300	8.5769	down	down	correct
ETN.US	Eaton Corporation plc	20250926	365.01	366.51	360.27	365.58	1625400	364.5936	up	up	correct
ETO.US	Eaton Vance Tax	20250926	27.3	27.37	27.1	27.15	30400	26.3482	down	down	correct
ETR.US	Entergy Corporation	20250926	90.82	92.285	90.48	92.25	2671242	91.0397	up	up	correct
ETV.US	Eaton Vance Tax	20250926	14.11	14.16	14.05	14.07	170800	13.5921	down	down	correct
ETW.US	Eaton Vance Tax	20250926	8.96	9	8.9	8.93	357900	8.614	down	down	correct
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20250926	19.41	19.5	19.25	19.39	29900	18.9967	down	down	correct
ETY.US	Eaton Vance Tax	20250926	15.78	15.88	15.72	15.78	157000	15.279
EVC.US	Entravision Communications Corporation	20250926	2.37	2.3863	2.34	2.38	82697	2.3426	up	up	correct
EVF.US	Eaton Vance Senior Income Trust	20250926	5.5	5.52	5.5	5.51	188200	5.3128	up	up	correct
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20250926	11.25	11.32	11.17	11.17	24700	10.7967	down	down	correct
EVH.US	Evolent Health Inc	20250926	8.97	9.105	8.71	8.95	2199600	8.95	down	down	correct
EVN.US	Eaton Vance Municipal Income Trust	20250926	11.21	11.22	11.1	11.19	129900	10.9355	down	down	correct
EVR.US	Evercore Inc	20250926	339.08	345.78	339.08	342.39	237200	340.6062	up	up	correct
EVRG.US	Evergy Inc	20250926	73.78	74.39	73.24	74.07	2182200	73.3901	up	up	correct
EVT.US	Eaton Vance Tax	20250926	24.05	24.29	24.05	24.19	72800	23.4052	up	up	correct
EVTC.US	EVERTEC Inc	20250926	33.75	34.14	33.75	34.11	193000	33.99	up	up	correct
EW.US	Edwards Lifesciences Corporation	20250926	75.56	76.38	75.35	76.25	4471000	76.25	up	up	correct
EXG.US	Eaton Vance Tax	20250926	8.96	9	8.93	8.94	468800	8.63	down	up	incorrect
EXK.US	Endeavour Silver Corp	20250926	7.72	8.05	7.65	7.8	14292100	7.8	up	up	correct
EXP.US	Eagle Materials Inc	20250926	229.13	233.22	228.91	232.26	227061	232.0039	up	down	incorrect
EXR.US	Extra Space Storage Inc	20250926	138.2	140.73	137.93	139.83	896100	138.1456	up	down	incorrect
F.US	PC	20250926	22.56	22.66	22.42	22.52	22498	21.7469	down	down	correct
FACT.US	Freedom Acquisition I Corp	20250926	10.2767	10.3018	10.2757	10.285	215	10.285	up	up	correct
FAF.US	First American Financial Corporation	20250926	64.59	65.08	64.12	64.98	567700	64.4264	up	up	correct
FBK.US	FB Financial Corporation	20250926	55.19	56.08	54.9153	56	495548	55.6158	up	up	correct
FBP.US	First BanCorp	20250926	22.22	22.45	22.06	22.34	606200	21.9408	up	up	correct
FBRT.US	P	20250926	22.04	22.12	22.02	22.08	14568	22.08	up	up	correct
FC.US	Franklin Covey Co	20250926	19.35	21.36	19.35	20.19	580500	20.19	up	up	correct
FCF.US	First Commonwealth Financial Corporation	20250926	17.39	17.5	17.265	17.4	538208	17.1262	up	down	incorrect
FCN.US	FTI Consulting Inc	20250926	161.13	162.03	159.8	161.52	286300	161.52	up	up	correct
FCPT.US	Four Corners Property Trust Inc	20250926	24.52	24.665	24.325	24.45	1094515	23.7187	down	down	correct
FCRX.US	FCRX	20250926	24.92	24.92	24.92	24.92	400	24.3042
FCT.US	First Trust Senior Floating Rate Income Fund II	20250926	9.98	10.07	9.9623	9.98	118679	9.4079
FCX.US	Freeport	20250926	35.5	36.31	35.29	35.75	41515809	35.5337	up	down	incorrect
FDP.US	Fresh Del Monte Produce Inc	20250926	34.25	35.03	34.25	35.03	272618	34.5059	up	up	correct
FDS.US	FactSet Research Systems Inc	20250926	285.24	292.025	284.42	289.69	546792	287.06	up	up	correct
FDX.US	FedEx Corporation	20250926	237	242	234.63	237.82	2298259	236.6072	up	up	correct
FE.US	FirstEnergy Corp	20250926	44.5	45.47	44.41	45.43	8222143	44.5632	up	up	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20250926	13.72	13.72	13.72	13.72	0	13.72
FENG.US	Phoenix New Media Limited	20250926	3	3	2.88	2.88	7500	2.88	down	down	correct
FERG.US	Ferguson plc	20250926	225.38	225.99	223.37	225.88	1295828	224.1422	up	up	correct
FET.US	Forum Energy Technologies Inc	20250926	27.77	28.78	27.75	28.77	132600	28.77	up	up	correct
FF.US	FutureFuel Corp	20250926	3.91	3.95	3.89	3.93	113700	3.8074	up	up	correct
FFA.US	First Trust Enhanced Equity Income Fund	20250926	21.19	21.31	21.11	21.25	21800	20.8709	up	up	correct
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20250926	16.84	16.85	16.65	16.74	175800	16.2117	down	down	correct
FHI.US	Federated Hermes Inc	20250926	51.82	52.17	51.7	51.97	351300	51.2803	up	up	correct
FHN.US	PE	20250926	24.67	24.75	24.649	24.74	7804	24.3375	up	up	correct
FICO.US	Fair Isaac Corporation	20250926	1542.99	1562.2	1511.55	1518.78	199000	1518.78	down	down	correct
FIGS.US	FIGS Inc.	20250926	6.56	6.63	6.53	6.59	1902568	6.59	up	up	correct
FINS.US	Angel Oak Financial Strategies Income Term Trust	20250926	13.04	13.11	12.994	13.02	20500	12.4623	down	down	correct
FINV.US	FinVolution Group	20250926	7.62	7.62	7.51	7.55	588043	7.55	down	down	correct
FIS.US	Fidelity National Information Services Inc	20250926	63.89	64.34	63.66	64.24	4640500	63.85	up	up	correct
FIX.US	Comfort Systems USA Inc	20250926	784.61	807.97	780	804.36	287867	803.4467	up	up	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20250926	17.78	17.8	17.75	17.75	20900	17.2089	down	down	correct
FLNG.US	FLEX LNG Ltd	20250926	25.24	25.51	25.14	25.36	273800	23.9631	up	up	correct
FLO.US	Flowers Foods Inc	20250926	12.78	12.94	12.71	12.76	4247900	12.1343	down	down	correct
FLOW.US	SPX FLOW Inc	20250926	35.02	35.05	35.001	35.009	1700	34.5882	down	down	correct
FLR.US	Fluor Corporation	20250926	42.71	42.84	42.06	42.17	2250779	42.17	down	down	correct
FLS.US	Flowserve Corporation	20250926	53.83	54.23	53.5	54.05	1818573	53.8908	up	up	correct
FMC.US	FMC Corporation	20250926	33.3	33.96	33.29	33.64	2100400	32.8686	up	up	correct
FMN.US	Federated Premier Municipal Income Fund	20250926	10.94	10.97	10.92	10.94	23136	10.7219
FMS.US	Fresenius Medical Care AG & Co. KGaA	20250926	25.48	25.63	25.48	25.58	208000	25.58	up	down	incorrect
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20250926	97.02	98.59	96.74	98.51	424500	94.4718	up	down	incorrect
FMY.US	First Trust Mortgage Income Fund	20250926	12.21	12.28	12.17	12.22	6300	11.8338	up	down	incorrect
FN.US	Fabrinet	20250926	362.17	363.12	354.79	358.9	293800	358.9	down	down	correct
FND.US	Floor & Decor Holdings Inc	20250926	77.06	77.78	76.38	76.54	1509529	76.54	down	down	correct
FNF.US	Fidelity National Financial Inc	20250926	59.52	60.51	59.38	60.41	955492	57.8149	up	down	incorrect
FNV.US	Franco	20250926	214.99	217.87	214	217.53	605800	217.1225	up	down	incorrect
FOA.US	Finance Of America Companies Inc	20250926	22.97	23.275	22.275	22.41	118286	22.41	down	up	incorrect
FOF.US	Cohen & Steers Closed	20250926	12.88	12.93	12.85	12.87	54700	12.4578	down	down	correct
FOR.US	Forestar Group Inc	20250926	25.7	26.39	25.55	26.35	123100	26.35	up	up	correct
FOUR.US	Shift4 Payments Inc	20250926	80	80.355	78.55	79.12	1826200	79.12	down	down	correct
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20250926	19.44	19.44	19.27	19.29	206600	18.4628	down	down	correct
FPH.US	Five Point Holdings LLC	20250926	6.01	6.255	6.01	6.23	120300	6.23	up	up	correct
FPI.US	Farmland Partners Inc	20250926	10.85	10.93	10.825	10.91	274200	10.5664	up	up	correct
FR.US	First Industrial Realty Trust Inc	20250926	51.35	51.7	51.19	51.37	760900	50.5366	up	up	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20250926	12.98	12.99	12.92	12.93	143800	12.2822	down	down	correct
FRO.US	Frontline Ltd	20250926	23.06	23.21	22.82	23.09	1387170	22.8989	up	down	incorrect
FRT.US	PC	20250926	21.68	21.75	21.5	21.5	2598	20.8567	down	up	incorrect
FSK.US	FS KKR Capital Corp	20250926	15.2	15.58	15.143	15.17	1908900	14.4988	down	up	incorrect
FSLY.US	Fastly Inc	20250926	8.33	8.54	8.245	8.5	1944417	8.5	up	down	incorrect
FSM.US	Fortuna Silver Mines Inc	20250926	8.6	8.77	8.52	8.67	22429200	8.67	up	up	correct
FSS.US	Federal Signal Corporation	20250926	123.33	126.36	121.59	122.24	326400	122.0846	down	down	correct
FT.US	Franklin Universal Trust	20250926	8	8.05	8	8	48200	7.7894
FTHY.US	First Trust High Yield Opportunities 2027 Term Fund	20250926	14.46	14.55	14.37	14.53	110400	13.7787	up	down	incorrect
FTI.US	TechnipFMC plc	20250926	40.19	40.93	40.16	40.37	3817487	40.3228	up	down	incorrect
FTK.US	Flotek Industries Inc	20250926	14.38	14.74	14.09	14.65	384400	14.65	up	up	correct
FTS.US	Fortis Inc	20250926	49.69	49.97	49.56	49.67	445100	48.8319	down	down	correct
FTV.US	Fortive Corporation	20250926	48	48.56	47.765	48.53	2141195	48.4753	up	up	correct
FUBO.US	fuboTV Inc	20250926	4.09	4.25	4.06	4.2	7955900	4.2	up	up	correct
FUL.US	H.B. Fuller Company	20250926	58.62	58.9	57.5	58.14	560400	57.7051	down	down	correct
FUN.US	Cedar Fair L.P	20250926	21.55	22.75	21.29	21.9	4073900	21.9	up	up	correct
FVRR.US	Fiverr International Ltd	20250926	24.87	25.46	24.865	25.28	537149	25.28	up	up	correct
FXLV.US	F45 Training Holdings Inc.	20250926	0.062	0.08	0.062	0.08	13689	0.08	up	up	correct
G.US	Genpact Limited	20250926	42.01	42.28	41.61	42.21	1459200	42.0547	up	up	correct
GAB.US	The Gabelli Equity Trust Inc	20250926	6.13	6.17	6.11	6.13	527018	5.922
GAM.US	PB	20250926	25.3	25.33	24.95	24.95	17934	24.5824	down	up	incorrect
GATX.US	GATX Corporation	20250926	174.49	177.9	173.48	176.97	155879	175.6972	up	down	incorrect
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20250926	15.24	15.35	15.23	15.27	57200	14.6556	up	up	correct
GBX.US	The Greenbrier Companies Inc	20250926	45.53	46.25	45.26	46.22	238900	45.5893	up	up	correct
GCI.US	Gannett Co Inc	20250926	4.26	4.305	4.1643	4.24	866194	4.24	down	down	correct
GCO.US	Genesco Inc	20250926	30.8	30.86	30.25	30.26	110400	30.26	down	down	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20250926	4.22	4.2215	4	4.12	380007	4.0045	down	down	correct
GD.US	General Dynamics Corporation	20250926	326.43	330.63	326.21	330.34	1043600	327.5563	up	up	correct
GDDY.US	GoDaddy Inc	20250926	140.98	142.04	140.79	141.4	1234203	141.4	up	up	correct
GDL.US	The GDL Fund	20250926	8.51	8.55	8.5	8.52	7000	8.4006	up	up	correct
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20250926	11.88	12	11.88	11.91	12100	11.3038	up	up	correct
GDOT.US	Green Dot Corporation	20250926	14.44	14.6	13.97	14.2	503000	14.2	down	down	correct
GDV.US	The Gabelli Dividend & Income Trust	20250926	26.86	27.33	26.86	27.02	61900	26.3281	up	up	correct
GE.US	General Electric Company	20250926	299.93	302	292.75	294.98	3817600	294.2834	down	down	correct
GEF.US	Greif Inc	20250926	58.78	59.6	58.78	59.39	136900	58.9142	up	up	correct
GEL.US	Genesis Energy L.P	20250926	16.59	16.79	16.59	16.61	240300	16.2678	up	up	correct
GENI.US	Genius Sports Limited	20250926	12.83	12.83	12.635	12.75	1611322	12.75	down	down	correct
GEO.US	The GEO Group Inc	20250926	21.16	21.37	20.75	20.9	1653300	20.9	down	down	correct
GES.US	Guess' Inc	20250926	16.72	16.75	16.69	16.7	306600	16.479	down	up	incorrect
GF.US	The New Germany Fund Inc	20250926	11.43	11.65	11.36	11.36	7500	11.231	down	up	incorrect
GFF.US	Griffon Corporation	20250926	75.13	75.67	74.82	75.6	145901	75.1855	up	up	correct
GFI.US	Gold Fields Limited	20250926	40.15	40.86	39.85	40.85	3454200	40.85	up	up	correct
GFL.US	GFL Environmental Inc	20250926	46.98	47	46.43	46.63	991800	46.5758	down	down	correct
GGB.US	Gerdau S.A	20250926	3.06	3.1	3.06	3.07	20425000	3.0277	up	up	correct
GGG.US	Graco Inc	20250926	84.4	84.79	83.86	84.71	501500	84.1425	up	up	correct
GGM.US	Guggenheim Credit Allocation Fund	20250926	27.062	27.062	27.062	27.062	100	26.6498
GGT.US	The Gabelli Multimedia Trust Inc	20250926	4.25	4.25	4.23	4.24	130100	3.8899	down	down	correct
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20250926	14.77	14.77	14.43	14.48	6800	14.2723	down	down	correct
GHC.US	Graham Holdings Company	20250926	1164.65	1187.14	1164.65	1184.8	39500	1180.6735	up	down	incorrect
GHG.US	GreenTree Hospitality Group Ltd	20250926	2.18	2.24	2.15	2.19	27500	2.1226	up	down	incorrect
GHLD.US	Guild Holdings Company	20250926	19.97	19.97	19.94	19.96	15344	19.96	down	down	correct
GHM.US	Graham Corporation	20250926	51.88	53.6	51.36	53.51	99000	53.51	up	up	correct
GHY.US	PGIM Global High Yield Fund Inc	20250926	13.1	13.1	12.78	12.86	622300	12.3308	down	down	correct
GIB.US	CGI Inc	20250926	88.3	88.5	87.26	88.14	675000	87.8664	down	down	correct
GIC.US	Global Industrial Company	20250926	36.62	36.95	36.39	36.65	55000	36.3008	up	up	correct
GIL.US	Gildan Activewear Inc	20250926	57	57.68	56.3	57.67	696400	57.4404	up	up	correct
GIS.US	General Mills Inc	20250926	49.58	50.11	49.5	50.09	5011418	48.782	up	up	correct
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20250926	9.79	9.8	9.659	9.659	2236	9.345	down	down	correct
GJP.US	STRATS Trust For Dominion Resources Inc. Securities Series 2005	20250926	25	25	24.65	24.65	1100	24.2364	down	down	correct
GJS.US	STRATS Trust for Goldman Sachs Group Securities Series 2006	20250926	22.8962	23.0657	22.8962	23.0657	3075	22.6597	up	up	correct
GJT.US	Strats(SM) Trust For Allstate Corp Securities Series 2006	20250926	22.9	23	22.88	23	3582	22.427	up	up	correct
GKOS.US	Glaukos Corporation	20250926	81.43	82.14	79.35	79.92	1184500	79.92	down	down	correct
GL.US	PD	20250926	17	17	16.86	16.95	11652	16.4284	down	down	correct
GLOB.US	Globant S.A	20250926	55.85	58.75	55.72	58.01	1622100	58.01	up	up	correct
GLOP.US	PC	20250926	25.95	25.95	25.95	25.95	514	25.3431
GLP.US	PB	20250926	25.7405	25.7899	25.7301	25.7714	4319	24.6091	up	up	correct
GLW.US	Corning Incorporated	20250926	79.15	79.48	78.69	79.35	4484000	78.9329	up	down	incorrect
GM.US	General Motors Company	20250926	60.65	61.98	60.46	61.24	8641400	60.9736	up	up	correct
GME.US	GameStop Corp	20250926	25.53	26.8	25.44	26.42	8048300	26.42	up	up	correct
GMED.US	Globus Medical Inc	20250926	55.16	55.87	55.16	55.7	1276200	55.7	up	up	correct
GMRE.US	PA	20250926	25.35	25.57	25.35	25.4	1454	24.4597	up	up	correct
GNK.US	Genco Shipping & Trading Limited	20250926	18.75	18.7524	18.26	18.32	485834	18.1635	down	down	correct
GNL.US	PB	20250926	23.46	23.53	23.45	23.5201	3777	22.6474	up	up	correct
GNRC.US	Generac Holdings Inc	20250926	164.36	168.83	162.89	168.27	1038500	168.27	up	down	incorrect
GNT.US	PA	20250926	21.6	21.6	21.42	21.53	1580	21.2007	down	down	correct
GNW.US	Genworth Financial Inc	20250926	9.01	9.15	9	9.11	4046074	9.11	up	up	correct
GOF.US	Guggenheim Strategic Opportunities Fund	20250926	14.94	14.945	14.91	14.91	577982	13.901	down	up	incorrect
GOLD.US	Barrick Gold Corporation	20250926	25.97	27	25.75	26.65	392300	26.3518	up	up	correct
GOLF.US	Acushnet Holdings Corp	20250926	75.28	77.49	75.02	76.78	320612	76.3643	up	up	correct
GOOS.US	Canada Goose Holdings Inc	20250926	13.14	13.51	13.12	13.51	512700	13.51	up	up	correct
GOTU.US	Gaotu Techedu Inc	20250926	3.27	3.295	3.2	3.21	632010	3.21	down	down	correct
GPC.US	Genuine Parts Company	20250926	136.36	138.3164	135.9707	137.69	728680	135.3619	up	up	correct
GPI.US	Group 1 Automotive Inc	20250926	436.96	439.07	433.09	435.53	220500	434.2525	down	up	incorrect
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20250926	23.58	23.85	23.58	23.77	26890	23.1356	up	up	correct
GPK.US	Graphic Packaging Holding Company	20250926	19.25	19.49	19.11	19.4	2703500	19.263	up	down	incorrect
GPMT.US	Granite Point Mortgage Trust Inc	20250926	3.01	3.02	2.99	3.02	118228	2.9081	up	up	correct
GPN.US	Global Payments Inc	20250926	84.91	85.41	84.03	84.32	2205357	84.0627	down	down	correct
GPOR.US	Gulfport Energy Corporation	20250926	175.48	180.99	175.03	178.74	233800	178.74	up	up	correct
GPRK.US	GeoPark Limited	20250926	6.88	6.9	6.62	6.85	1803100	6.8236	down	down	correct
GRC.US	The Gorman	20250926	45.46	46.17	45.4	45.93	78500	45.6089	up	up	correct
GRP.US	UN	20250926	56.05	56.05	55.55	55.76	1295	54.5786	down	down	correct
GRX.US	The Gabelli Healthcare & Wellness Trust	20250926	9.03	9.07	8.97	9.01	33700	8.8532	down	down	correct
GS.US	The Goldman Sachs Group Inc	20250926	797.16	809.5	795.13	802.51	1376200	794.3706	up	up	correct
GSBD.US	Goldman Sachs BDC Inc	20250926	10.93	11.07	10.86	10.89	603700	10.0175	down	up	incorrect
GSK.US	GlaxoSmithKline plc	20250926	39.93	40.23	39.46	39.85	4760800	39.1893	down	up	incorrect
GSL.US	PB	20250926	27.58	27.7599	27.39	27.39	7373	26.8453	down	down	correct
GTES.US	Gates Industrial Corporation plc	20250926	24.59	24.955	24.47	24.9	2012800	24.9	up	up	correct
GTLS.US	Chart Industries Inc	20250926	200.12	200.51	199.87	200.28	707800	200.28	up	up	correct
GTN.US	Gray Television Inc	20250926	5.77	5.86	5.71	5.8	803200	5.7161	up	up	correct
GTNA.US	Gray Television Inc	20250926	9.63	9.63	9.3967	9.3967	1950	9.3967	down	down	correct
GTY.US	Getty Realty Corp	20250926	26.54	26.74	26.52	26.7	267000	26.2403	up	up	correct
GUG.US	GUG	20250926	15.64	15.65	15.56	15.59	41200	15.0098	down	down	correct
GUT.US	The Gabelli Utility Trust	20250926	6.08	6.08	6.03	6.07	163500	5.8252	down	up	incorrect
GVA.US	Granite Construction Incorporated	20250926	109.01	109.7	108.46	108.99	348940	108.7389	down	down	correct
GWRE.US	Guidewire Software Inc	20250926	234.78	235.045	230.15	230.39	702609	230.39	down	down	correct
GWW.US	W.W. Grainger Inc	20250926	956.27	964.01	955.6	959.73	162100	955.6521	up	up	correct
H.US	Hyatt Hotels Corporation	20250926	140.88	143.38	140.21	142.11	671300	141.8436	up	up	correct
HAE.US	Haemonetics Corporation	20250926	47.76	48.29	47.32	48.17	932200	48.17	up	up	correct
HAL.US	Halliburton Company	20250926	24.815	25.68	24.815	25.11	16390100	24.8311	up	down	incorrect
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20250926	29.72	30.54	29.68	30.51	1246800	29.7143	up	down	incorrect
HAYW.US	Hayward Holdings Inc	20250926	14.64	14.925	14.64	14.85	1770214	14.85	up	up	correct
HBB.US	Hamilton Beach Brands Holding Company	20250926	13.73	14.49	13.73	14.42	17000	14.2213	up	up	correct
HBI.US	Hanesbrands Inc	20250926	6.5	6.6	6.46	6.59	3672300	6.59	up	up	correct
HBM.US	Hudbay Minerals Inc	20250926	13.98	14.22	13.91	14.16	6503282	14.16	up	up	correct
HCA.US	HCA Healthcare Inc	20250926	417.7	422.46	414.06	419.08	1184900	418.4576	up	up	correct
HCC.US	Warrior Met Coal Inc	20250926	63.49	64.26	63.223	63.72	672400	63.5974	up	up	correct
HCI.US	HCI Group Inc	20250926	181.28	187.57	180.6	187.56	163900	186.6377	up	up	correct
HD.US	The Home Depot Inc	20250926	408.16	411.41	405.84	410.09	2316600	407.4547	up	up	correct
HDB.US	HDFC Bank Limited	20250926	34.32	34.52	34.03	34.15	3439500	34.15	down	down	correct
HE.US	Hawaiian Electric Industries Inc	20250926	11.19	11.26	11.12	11.16	1363600	11.16	down	down	correct
HEI.US	HEICO Corporation	20250926	321.01	324.46	317	320.31	326600	320.1933	down	down	correct
HEQ.US	John Hancock Hedged Equity & Income Fund	20250926	10.55	10.65	10.53	10.54	24600	10.3013	down	down	correct
HESM.US	Hess Midstream LP	20250926	34.85	35.38	34.81	35	2060600	33.4938	up	up	correct
HFRO.US	PA	20250926	16.75	16.82	16.75	16.7743	4122	16.4299	up	up	correct
HGGG.US	HHGregg Inc. (IN)	20250926	0.0001	0.0001	0.0001	0.0001	0	0.0001
HGLB.US	Highland Global Allocation Fund	20250926	8.99	9.03	8.875	9	51100	8.5863	up	up	correct
HGV.US	Hilton Grand Vacations Inc	20250926	43.05	43.57	43	43.49	498699	43.49	up	up	correct
HI.US	Hillenbrand Inc	20250926	23.53	26.44	23.33	26	2059343	25.8149	up	down	incorrect
HIG.US	The Hartford Financial Services Group Inc	20250926	132.66	134.12	132.24	133.11	925900	131.9625	up	down	incorrect
HII.US	Huntington Ingalls Industries Inc	20250926	273.3	279.35	273.25	278.77	369063	276.6815	up	down	incorrect
HIO.US	Western Asset High Income Opportunity Fund Inc	20250926	3.86	3.9	3.81	3.82	3539200	3.6424	down	down	correct
HIPO.US	Hippo Holdings Inc	20250926	35.05	35.46	34.635	35.44	96749	35.44	up	up	correct
HIW.US	Highwoods Properties Inc	20250926	31.16	31.44	31.03	31.3	697100	30.0976	up	up	correct
HIX.US	Western Asset High Income Fund II Inc	20250926	4.34	4.36	4.3005	4.32	222640	4.0756	down	up	incorrect
HL.US	PB	20250926	57.15	57.2849	57.15	57.2849	725	56.5621	up	down	incorrect
HLF.US	Herbalife Nutrition Ltd	20250926	8.75	8.88	8.75	8.87	833800	8.87	up	up	correct
HLI.US	Houlihan Lokey Inc	20250926	205.28	208.73	205.21	205.97	262188	204.5134	up	up	correct
HLIO.US	Helios Technologies Inc.	20250926	52.62	53.08	52.42	52.73	157200	52.5594	up	up	correct
HLT.US	Hilton Worldwide Holdings Inc	20250926	263.03	264.74	261.34	261.75	1895074	261.478	down	down	correct
HLX.US	Helix Energy Solutions Group Inc	20250926	6.75	6.98	6.75	6.96	1125200	6.96	up	up	correct
HMC.US	Honda Motor Co. Ltd	20250926	33.33	33.39	33.06	33.11	1689100	32.4299	down	down	correct
HMN.US	Horace Mann Educators Corporation	20250926	45.67	46.22	45.41	45.8	278700	45.4533	up	up	correct
HMY.US	Harmony Gold Mining Company Limited	20250926	17.52	18.14	17.31	18.12	6550500	18.0485	up	up	correct
HNI.US	HNI Corporation	20250926	44.81	46.13	44.56	46.1	931100	45.3546	up	down	incorrect
HOG.US	Harley	20250926	28.21	29.04	28.12	28.82	1253400	28.2909	up	up	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20250926	28.64	28.89	28.57	28.77	773700	28.3518	up	up	correct
HOV.US	Hovnanian Enterprises Inc	20250926	130.39	132.24	128.89	130.35	84600	130.35	down	down	correct
HP.US	Helmerich & Payne Inc	20250926	22	22.73	21.95	22.65	2071100	22.2742	up	up	correct
HPE.US	Hewlett Packard Enterprise Company	20250926	24.08	24.15	23.805	24	20648090	23.8565	down	down	correct
HPF.US	John Hancock Preferred Income Fund II	20250926	16.8	16.86	16.77	16.8	33500	16.1752
HPI.US	John Hancock Preferred Income Fund	20250926	17.22	17.28	17.15	17.17	69500	16.545	down	down	correct
HPQ.US	HP Inc	20250926	26.76	26.9	26.32	26.71	7872200	26.3956	down	up	incorrect
HPS.US	John Hancock Preferred Income Fund III	20250926	15.33	15.43	15.27	15.29	37300	14.7344	down	up	incorrect
HQH.US	Tekla Healthcare Investors	20250926	17.26	17.8	17.25	17.77	284700	16.6953	up	up	correct
HQL.US	Tekla Life Sciences Investors	20250926	14.37	14.89	14.37	14.89	324900	13.9837	up	up	correct
HR.US	Healthcare Realty Trust Incorporated	20250926	17.74	17.89	17.67	17.86	2752400	17.3947	up	up	correct
HRB.US	H&R Block Inc	20250926	49.49	50.17	49.46	49.95	976800	48.7996	up	up	correct
HRI.US	Herc Holdings Inc	20250926	119.41	122	116.1401	118.87	357639	117.7796	down	up	incorrect
HRL.US	Hormel Foods Corporation	20250926	24.48	24.73	24.45	24.72	2715600	24.1104	up	down	incorrect
HRTG.US	Heritage Insurance Holdings Inc	20250926	24.24	24.91	23.95	24.86	423500	24.86	up	up	correct
HSBC.US	HSBC Holdings plc	20250926	69.91	70.21	69.78	69.82	2042300	69.3352	down	down	correct
HSY.US	The Hershey Company	20250926	185.12	188.42	185	188.11	1043300	185.4541	up	up	correct
HTD.US	John Hancock Tax	20250926	24.35	24.43	24.3	24.34	81000	23.5659	down	down	correct
HTFB.US	Horizon Technology Finance Corporation	20250926	24.91	24.91	24.91	24.91	0	24.6079
HTGC.US	Hercules Capital Inc	20250926	19.2	19.2535	19.1	19.11	650347	18.1859	down	down	correct
HTH.US	Hilltop Holdings Inc	20250926	33.97	34.22	33.77	34.01	231000	33.6481	up	up	correct
HTZ.US	Hertz Global Holdings Inc Common Stock	20250926	7.02	7.04	6.72	6.77	9289352	6.77	down	down	correct
HUBB.US	Hubbell Incorporated	20250926	421.3	426.14	416.22	425.22	485634	422.6627	up	up	correct
HUBS.US	HubSpot Inc	20250926	506.63	518.915	504	517.76	461300	517.76	up	up	correct
HUM.US	Humana Inc	20250926	256.2	257.93	253.16	254.95	1255938	254.0797	down	down	correct
HUN.US	Huntsman Corporation	20250926	8.98	9.17	8.92	8.98	8012000	8.9059
HUYA.US	HUYA Inc	20250926	3.43	3.43	3.33	3.37	972900	3.37	down	down	correct
HVT.US	Haverty Furniture Companies Inc	20250926	22.23	22.49	22.19	22.45	72500	22.1297	up	up	correct
HWM.US	Howmet Aerospace Inc	20250926	192	194.89	191.13	193.15	2339400	192.9268	up	up	correct
HXL.US	Hexcel Corporation	20250926	62.02	63.84	61.75	63.37	1769700	63.0868	up	down	incorrect
HY.US	Hyster	20250926	36.09	37.165	36.09	37.14	64388	36.3343	up	up	correct
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20250926	11.8	11.84	11.7	11.7	64600	11.2128	down	up	incorrect
HYT.US	BlackRock Corporate High Yield Fund Inc	20250926	9.4873	9.5275	9.4371	9.4371	725788	9.0065	down	down	correct
HZO.US	MarineMax Inc	20250926	25.64	26.36	25.64	26.21	324600	26.21	up	up	correct
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20250926	7.44	7.6	7.44	7.48	46000	7.11	up	up	correct
IAG.US	IAMGOLD Corporation	20250926	11.97	12.45	11.91	12.42	18772200	12.42	up	down	incorrect
IBM.US	International Business Machines Corporation	20250926	280.51	288.85	280.11	284.31	9063900	281.1481	up	up	correct
IBN.US	ICICI Bank Limited	20250926	30.69	30.72	30.51	30.62	4147500	30.62	down	down	correct
IBP.US	Installed Building Products Inc	20250926	249.29	252.055	247.45	249.18	287591	248.8416	down	down	correct
ICE.US	Intercontinental Exchange Inc	20250926	168.03	169.05	167.54	167.73	2564900	167.2312	down	down	correct
ICL.US	ICL Group Ltd	20250926	6.02	6.105	5.98	6.09	560300	6.0375	up	up	correct
ICR.US	P	20250926	19.05	19.05	19.05	19.05	1834	19.05
IDA.US	IDACORP Inc	20250926	128.23	129.82	128.05	129.76	401200	128.0325	up	up	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20250926	12.12	12.22	12.08	12.08	31600	11.519	down	down	correct
IDT.US	IDT Corporation	20250926	62.14	63.16	61.79	62.57	138100	62.4395	up	up	correct
IEX.US	IDEX Corporation	20250926	159.8	161.65	159.2927	161.35	489291	160.0752	up	up	correct
IFF.US	International Flavors & Fragrances Inc.	20250926	60.56	60.99	60.35	60.72	1821600	59.9511	up	up	correct
IFN.US	The India Fund Inc	20250926	14.59	14.69	14.59	14.66	120700	13.8089	up	up	correct
IFS.US	Intercorp Financial Services Inc	20250926	40.2	40.64	39.84	40.16	178732	40.16	down	down	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20250926	9.85	9.91	9.83	9.84	49700	9.3434	down	down	correct
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20250926	5.97	5.98	5.93	5.95	167100	5.652	down	up	incorrect
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20250926	16.64	16.69	16.58	16.58	10700	16.2271	down	down	correct
IGR.US	CBRE Clarion Global Real Estate Income Fund	20250926	5.03	5.06	4.98	5.04	487600	4.7305	up	up	correct
IH.US	iHuman Inc	20250926	2.75	2.86	2.75	2.785	26621	2.785	up	up	correct
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20250926	6.16	6.22	6.16	6.19	24800	5.8834	up	up	correct
IHG.US	InterContinental Hotels Group PLC	20250926	122.26	123.325	122.225	123.23	224355	123.23	up	up	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20250926	26.6	26.78	26.34	26.47	12100	24.5211	down	down	correct
IIIN.US	Insteel Industries Inc	20250926	38.41	38.53	38.07	38.49	63100	38.4535	up	down	incorrect
IIM.US	Invesco Value Municipal Income Trust	20250926	12.42	12.46	12.38	12.42	133300	12.0449
IIPR.US	PA	20250926	24.81	24.9	24.73	24.74	13572	23.6273	down	down	correct
IMAX.US	IMAX Corporation	20250926	32.25	32.93	32.14	32.6	639700	32.6	up	up	correct
INFA.US	Informatica Inc.	20250926	24.83	24.85	24.81	24.81	1340500	24.81	down	down	correct
INFO.US	IHS Markit Ltd	20250926	23.66	23.699	23.66	23.699	1200	23.6152	up	up	correct
INFY.US	Infosys Limited	20250926	16.47	16.6	16.36	16.52	19463500	16.3092	up	up	correct
ING.US	ING Groep N.V	20250926	25.89	26.02	25.87	25.96	1868400	25.7739	up	up	correct
INGR.US	Ingredion Incorporated	20250926	121.23	122.285	120.98	121.04	533997	119.3331	down	down	correct
INN.US	Summit Hotel Properties Inc	20250926	5.62	5.67	5.57	5.61	530100	5.4317	down	down	correct
INSP.US	Inspire Medical Systems Inc	20250926	77.67	78.41	76.82	77.24	539600	77.24	down	down	correct
INVH.US	Invitation Homes Inc	20250926	29.01	29.25	28.82	29.18	4684100	28.8598	up	up	correct
IP.US	International Paper Company	20250926	45.38	45.605	45.05	45.32	2636989	44.3251	down	up	incorrect
IPG.US	The Interpublic Group of Companies Inc	20250926	25.94	26.44	25.92	26.35	5971709	26.35	up	up	correct
IPI.US	Intrepid Potash Inc	20250926	29.7	31.39	29.35	31.29	182700	31.29	up	down	incorrect
IQI.US	Invesco Quality Municipal Income Trust	20250926	9.86	9.88	9.84	9.85	95200	9.5473	down	down	correct
IQV.US	IQVIA Holdings Inc	20250926	177.36	179.74	176.64	179.56	926800	179.56	up	up	correct
IR.US	Ingersoll Rand Inc	20250926	81.17	82.579	80.38	82.3	3010428	82.2608	up	up	correct
IRM.US	Iron Mountain Incorporated	20250926	101	101.96	100.45	100.93	1117200	99.8838	down	up	incorrect
IRT.US	Independence Realty Trust Inc	20250926	16.52	16.67	16.49	16.54	2748000	16.2114	up	down	incorrect
ISD.US	PGIM High Yield Bond Fund Inc	20250926	14.51	14.51	14.34	14.36	100300	13.8487	down	down	correct
IT.US	Gartner Inc	20250926	261.86	265.85	260.92	264.09	1305900	264.09	up	up	correct
ITGR.US	Integer Holdings Corporation	20250926	101.85	103.51	101.42	101.5	334100	101.5	down	down	correct
ITT.US	ITT Inc	20250926	176.1	178.36	176.06	176.82	358000	176.1258	up	up	correct
ITUB.US	Itaú Unibanco Holding S.A	20250926	7.27	7.27	7.2	7.24	25272904	6.6327	down	down	correct
ITW.US	Illinois Tool Works Inc	20250926	258.89	261.47	257.158	261.04	533811	257.7669	up	up	correct
IVR.US	PC	20250926	24.03	24.22	23.95	24.21	8378	23.2973	up	up	correct
IVT.US	Inventrust Properties Corp	20250926	29.03	29.25	28.8	28.98	321900	28.5013	down	down	correct
IVZ.US	Invesco Ltd	20250926	22.39	22.87	22.39	22.72	4047300	22.3407	up	up	correct
IX.US	ORIX Corporation	20250926	26.47	26.66	26.47	26.64	153200	26.2348	up	up	correct
J.US	Jacobs Engineering Group Inc	20250926	147.11	148.6899	146.08	147.86	404607	147.1226	up	up	correct
JBGS.US	JBG SMITH Properties	20250926	22.19	22.33	21.83	21.88	720600	21.4531	down	down	correct
JBL.US	Jabil Inc	20250926	213.56	217.12	211.45	215.84	1735100	215.6867	up	down	incorrect
JCE.US	Nuveen Core Equity Alpha Fund	20250926	15.49	15.63	15.39	15.62	51800	15.3054	up	down	incorrect
JCI.US	Johnson Controls International plc	20250926	106.33	107.289	105.67	107.01	2940467	106.6519	up	up	correct
JEF.US	Jefferies Financial Group Inc	20250926	66.25	67.15	65.61	66.71	2301800	65.736	up	up	correct
JELD.US	JELD	20250926	5.15	5.18	5.04	5.07	841800	5.07	down	down	correct
JEQ.US	Aberdeen Japan Equity Fund Inc	20250926	8.3	8.45	8.3	8.38	141600	7.686	up	up	correct
JFR.US	Nuveen Floating Rate Income Fund	20250926	8.16	8.17	8.05	8.07	1147645	7.6462	down	up	incorrect
JGH.US	Nuveen Global High Income Fund	20250926	13.6	13.62	13.54	13.57	49812	13.0284	down	up	incorrect
JHG.US	Janus Henderson Group plc	20250926	44.54	45.02	44.449	44.87	537800	44.4618	up	up	correct
JHI.US	John Hancock Investors Trust	20250926	13.97	14.0442	13.95	13.95	26859	13.5907	down	up	incorrect
JHS.US	John Hancock Income Securities Trust	20250926	11.78	11.78	11.62	11.71	8100	11.5261	down	down	correct
JHX.US	James Hardie Industries plc	20250926	18.65	18.89	18.42	18.77	8831600	18.77	up	up	correct
JILL.US	J.Jill Inc	20250926	17.63	17.74	17.17	17.31	44200	17.2125	down	down	correct
JKS.US	JinkoSolar Holding Co. Ltd	20250926	25.24	25.24	24.07	24.1	570100	24.1	down	down	correct
JLL.US	Jones Lang LaSalle Incorporated	20250926	302.4	304.75	299.5	301.5	359000	301.5	down	down	correct
JLS.US	Nuveen Mortgage and Income Fund	20250926	19.02	19.02	18.61	18.85	32400	18.0855	down	down	correct
JMIA.US	Jumia Technologies AG	20250926	11.18	11.6044	11.08	11.38	2668529	11.38	up	down	incorrect
JMM.US	Nuveen Multi	20250926	6.25	6.37	6.25	6.37	3600	6.2219	up	down	incorrect
JNJ.US	Johnson & Johnson	20250926	178.6	179.91	177.32	179.71	8634400	177.6319	up	up	correct
JOBY.US	WT	20250926	5.75	6.32	5.75	6.0501	62594	6.0501	up	up	correct
JOE.US	The St. Joe Company	20250926	48.7	49.38	48.55	49.34	145600	49.2079	up	up	correct
JOF.US	Japan Smaller Capitalization Fund Inc	20250926	10.63	10.74	10.57	10.6	29100	10.1722	down	down	correct
JPC.US	Nuveen Preferred & Income Opportunities Fund	20250926	8.06	8.09	8.02	8.02	1225800	7.7079	down	down	correct
JPM.US	PL	20250926	20.53	20.61	20.529	20.53	68111	19.9483
JQC.US	Nuveen Credit Strategies Income Fund	20250926	5.29	5.29	5.2	5.21	891000	4.9405	down	up	incorrect
JRI.US	Nuveen Real Asset Income and Growth Fund	20250926	13.96	14.09	13.93	14.02	64146	13.1202	up	up	correct
JRS.US	Nuveen Real Estate Income Fund	20250926	8.05	8.09	8.04	8.08	73600	7.9028	up	up	correct
K.US	Kellogg Company	20250926	77.17	78.04	77.07	77.94	3181390	77.3995	up	up	correct
KAI.US	Kadant Inc	20250926	303.97	309.45	299.94	302.68	83700	301.9886	down	down	correct
KAR.US	KAR Auction Services Inc	20250926	28.04	28.16	27.72	28.09	1313500	28.09	up	up	correct
KB.US	KB Financial Group Inc	20250926	80.4	81.2	80.22	80.84	171280	80.2958	up	up	correct
KBH.US	KB Home	20250926	62.68	63.8	62.22	63.28	1451000	62.7648	up	up	correct
KBR.US	KBR Inc	20250926	47.27	47.955	46.75	47.35	1149312	47.1703	up	up	correct
KEN.US	Kenon Holdings Ltd	20250926	41.77	42.394	41.77	41.93	5600	41.93	up	down	incorrect
KEP.US	Korea Electric Power Corporation	20250926	13	13.05	12.93	12.99	223900	12.9476	down	up	incorrect
KEX.US	Kirby Corporation	20250926	84.23	84.98	83.96	84.73	729600	84.73	up	up	correct
KEY.US	PK	20250926	22.84	22.9832	22.5602	22.5602	17150	21.8425	down	down	correct
KEYS.US	Keysight Technologies Inc	20250926	172.44	174.135	171.885	173.34	978400	173.34	up	up	correct
KF.US	The Korea Fund Inc	20250926	30.04	30.12	29.61	29.9	5100	28.7515	down	down	correct
KFS.US	Kingsway Financial Services Inc	20250926	14.19	14.57	14.14	14.57	41700	14.57	up	up	correct
KFY.US	Korn Ferry	20250926	70.12	70.92	69.68	70.38	292600	69.8925	up	up	correct
KGC.US	Kinross Gold Corporation	20250926	23.71	24.12	23.6	24.11	22886100	24.0777	up	up	correct
KIM.US	PM	20250926	22.38	22.38	22.1594	22.3	5586	21.6201	down	down	correct
KIO.US	KKR Income Opportunities Fund	20250926	12.68	12.68	12.53	12.57	276200	11.9391	down	down	correct
KKRS.US	KKRS	20250926	18.54	18.55	18.46	18.55	12000	18.2436	up	up	correct
KMB.US	Kimberly	20250926	121.82	122.91	121.49	122.23	2292600	119.289	up	down	incorrect
KMI.US	Kinder Morgan Inc	20250926	28.18	28.51	28.03	28.21	13771800	27.6273	up	down	incorrect
KMPR.US	Kemper Corporation	20250926	51.98	52.25	51.62	51.86	705900	50.9131	down	down	correct
KMT.US	Kennametal Inc	20250926	20.84	21	20.74	20.99	892800	20.7278	up	up	correct
KMX.US	CarMax Inc	20250926	44.75	46.59	44.55	44.86	10160700	44.86	up	up	correct
KN.US	Knowles Corporation	20250926	23.13	23.37	22.92	23.34	500500	23.34	up	up	correct
KNOP.US	KNOT Offshore Partners LP	20250926	9.89	9.93	8.72	9.07	339500	9.0217	down	down	correct
KNX.US	Knight	20250926	38.98	39.89	38.63	39.65	3257200	39.3803	up	up	correct
KO.US	The Coca	20250926	66.07	66.33	65.5	65.67	17821600	65.212	down	down	correct
KODK.US	Eastman Kodak Company	20250926	6.28	6.83	6.25	6.31	3214200	6.31	up	up	correct
KOF.US	Coca	20250926	83.9	84.86	83.83	84.22	122300	82.2791	up	up	correct
KOP.US	Koppers Holdings Inc	20250926	28.15	28.68	28.15	28.41	121900	28.2664	up	up	correct
KORE.US	KORE Group Holdings Inc	20250926	2.53	2.56	2.37	2.53	10100	2.53
KOS.US	Kosmos Energy Ltd	20250926	1.79	1.875	1.77	1.79	8583877	1.79
KR.US	The Kroger Co	20250926	65.41	65.66	64.86	65.46	4550800	64.7878	up	up	correct
KRC.US	Kilroy Realty Corporation	20250926	43.44	43.61	42.4	42.65	1803800	41.5137	down	down	correct
KREF.US	PA	20250926	19.83	20.1	19.74	20.05	12112	19.1712	up	down	incorrect
KRG.US	Kite Realty Group Trust	20250926	22.02	22.21	21.96	22.15	2028400	21.6214	up	up	correct
KRO.US	Kronos Worldwide Inc	20250926	5.61	5.77	5.61	5.73	344552	5.6638	up	up	correct
KRP.US	Kimbell Royalty Partners LP	20250926	13.68	13.95	13.655	13.87	323400	13.518	up	up	correct
KSS.US	Kohl's Corporation	20250926	16.11	16.375	15.93	16.23	4288283	16.1433	up	up	correct
KT.US	KT Corporation	20250926	19.33	19.36	19.2	19.32	912300	19.1539	down	down	correct
KTB.US	Kontoor Brands Inc	20250926	78.95	80.785	78.21	80.52	501400	79.96	up	up	correct
KTF.US	DWS Municipal Income Trust	20250926	9.09	9.11	9.05	9.09	77100	8.7597
KTH.US	Corts Trust For Peco Energy Capital Trust III	20250926	29.4599	29.4599	29.4599	29.4599	251	28.461
KTN.US	Credit	20250926	26.12	26.1926	26.12	26.15	1913	25.1414	up	up	correct
KUKE.US	Kuke Music Holding Limited	20250926	0.81	0.827	0.703	0.74	2300000	0.74	down	down	correct
KW.US	Kennedy	20250926	8.28	8.4	8.21	8.38	731900	8.1581	up	up	correct
KWR.US	Quaker Chemical Corporation	20250926	129.08	133.895	129	133.28	123572	132.3437	up	down	incorrect
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20250926	12.51	12.52	12.35	12.46	226200	12.0534	down	up	incorrect
L.US	Loews Corporation	20250926	99.65	100.57	99.65	100.3	702500	100.1837	up	up	correct
LAC.US	Lithium Americas Corp	20250926	7.14	7.48	6.26	6.33	85062000	6.33	down	down	correct
LAD.US	Lithia Motors Inc	20250926	317.68	322.78	317.08	318.93	274292	317.6705	up	up	correct
LADR.US	Ladder Capital Corp	20250926	11.29	11.47	11.27	11.41	957900	10.95	up	up	correct
LAW.US	CS Disco Inc.	20250926	6.47	6.55	6.43	6.46	68700	6.46	down	down	correct
LAZ.US	Lazard Ltd	20250926	54	54.7	53.58	53.96	385500	52.937	down	up	incorrect
LBRT.US	Liberty Oilfield Services Inc	20250926	12.51	13.05	12.47	12.74	3773200	12.6392	up	down	incorrect
LC.US	LendingClub Corporation	20250926	16.7	16.745	16.34	16.54	1072700	16.54	down	down	correct
LCII.US	LCI Industries	20250926	94.49	95.16	94.2	95.05	194441	94.1054	up	down	incorrect
LDI.US	loanDepot Inc	20250926	3.25	3.36	3.105	3.13	5965142	3.13	down	down	correct
LDOS.US	Leidos Holdings Inc	20250926	183.35	185.85	181.435	184.9	838215	184.4809	up	up	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20250926	21.76	21.89	21.55	21.61	61400	20.9596	down	down	correct
LEA.US	Lear Corporation	20250926	100.37	101.98	99.81	101.44	887400	100.0751	up	up	correct
LEG.US	Leggett & Platt Incorporated	20250926	8.81	8.87	8.76	8.77	1788900	8.7322	down	down	correct
LEN.US	Lennar Corporation	20250926	125.01	126.88	124.15	126.04	2430863	124.9479	up	up	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20250926	6.2	6.21	6.19	6.2	70500	6.0861
LEVI.US	Levi Strauss & Co	20250926	22.95	23.14	22.7	23.02	2840500	22.7155	up	up	correct
LFT.US	PA	20250926	21.96	22.36	21.71	21.71	1417	20.7149	down	down	correct
LGI.US	Lazard Global Total Return and Income Fund Inc	20250926	17.3	17.33	17.14	17.22	41300	16.5164	down	down	correct
LH.US	Laboratory Corporation of America Holdings	20250926	278.14	281.8275	276.69	280.61	403800	279.1607	up	up	correct
LHX.US	L3Harris Technologies Inc	20250926	290.84	293.94	289.68	293.56	1147000	291.3279	up	up	correct
LII.US	Lennox International Inc	20250926	518.58	524.34	518.005	521.94	242897	519.2667	up	up	correct
LIN.US	Linde plc	20250926	472.73	475.1569	470.72	474.41	1476401	472.6692	up	up	correct
LITB.US	LightInTheBox Holding Co. Ltd	20250926	2.11	2.11	1.88	1.91	32000	1.91	down	down	correct
LLY.US	Eli Lilly and Company	20250926	724.12	729	717.08	724.54	3559700	722.272	up	down	incorrect
LMND.US	Lemonade Inc	20250926	52	52.7	49.81	51.43	2257238	51.43	down	down	correct
LMT.US	Lockheed Martin Corporation	20250926	487.91	490.75	484.57	487.44	913900	481.231	down	down	correct
LNC.US	Lincoln National Corporation	20250926	40.53	40.95	40.25	40.67	1309300	39.7981	up	up	correct
LND.US	BrasilAgro	20250926	3.83	3.89	3.8	3.84	28500	3.6955	up	up	correct
LNN.US	Lindsay Corporation	20250926	137.66	139.76	137.35	139.68	94900	138.8356	up	down	incorrect
LOCL.US	Local Bounti Corporation	20250926	3	3.105	2.85	2.93	9200	2.93	down	down	correct
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20250926	7.87	7.975	7.575	7.62	652200	7.62	down	up	incorrect
LOW.US	Lowe's Companies Inc	20250926	255.61	257.69	254.2	257.12	1923600	254.7181	up	down	incorrect
LPG.US	Dorian LPG Ltd	20250926	31.4	31.59	31.06	31.21	382900	29.7919	down	down	correct
LPL.US	LG Display Co. Ltd	20250926	5.15	5.15	5	5.09	675100	5.09	down	down	correct
LPX.US	Louisiana	20250926	83.55	85.02	83.19	84.72	770000	84.1042	up	up	correct
LRN.US	Stride Inc	20250926	147.43	149.43	146.09	148.36	646300	148.36	up	up	correct
LSPD.US	Lightspeed POS Inc	20250926	11.72	11.97	11.535	11.55	593478	11.55	down	down	correct
LTC.US	LTC Properties Inc	20250926	36.42	36.66	36.15	36.61	613000	35.6625	up	down	incorrect
LTH.US	Life Time Group Holdings Inc.	20250926	27.73	28.38	27.73	27.99	1344000	27.99	up	up	correct
LU.US	Lufax Holding Ltd	20250926	3.37	3.6	3.37	3.59	2851800	3.59	up	up	correct
LUMN.US	Lumen Technologies Inc	20250926	5.9	6.05	5.79	5.92	10868500	5.92	up	up	correct
LUV.US	Southwest Airlines Co	20250926	32.14	32.6	32	32.53	6824700	32.3888	up	up	correct
LVS.US	Las Vegas Sands Corp	20250926	53.02	54.46	52.9898	54.01	3285899	53.5121	up	up	correct
LW.US	Lamb Weston Holdings Inc	20250926	52.93	55.3	52.51	55.22	2742000	54.4376	up	up	correct
LXFR.US	Luxfer Holdings PLC	20250926	13.82	14.03	13.81	14	58600	13.7493	up	up	correct
LXP.US	PC	20250926	48.14	48.25	48.05	48.25	949	46.6153	up	up	correct
LXU.US	LSB Industries Inc	20250926	8.06	8.205	7.9502	8.16	230305	8.16	up	up	correct
LYB.US	LyondellBasell Industries N.V	20250926	49.23	50.58	49.2	49.45	6208300	47.4905	up	up	correct
LYG.US	Lloyds Banking Group plc	20250926	4.46	4.49	4.46	4.48	3542800	4.48	up	down	incorrect
LYV.US	Live Nation Entertainment Inc	20250926	162.36	163.21	161.31	161.79	1964400	161.79	down	down	correct
LZB.US	La	20250926	35.08	35.53	34.13	34.81	490300	34.3643	down	down	correct
M.US	Macy's Inc	20250926	17.18	18.1	17.07	18	13714700	17.8643	up	up	correct
MA.US	Mastercard Incorporated	20250926	566.62	569.664	564.06	565.13	2106586	563.5384	down	down	correct
MAA.US	PI	20250926	55.25	55.25	55.25	55.25	258	54.1416
MAC.US	The Macerich Company	20250926	17.2	18.07	17.11	17.9	6189000	17.737	up	up	correct
MAIN.US	Main Street Capital Corporation	20250926	63.85	64.47	63.68	63.75	382500	61.8088	down	down	correct
MAN.US	ManpowerGroup Inc	20250926	37.83	38.81	37.69	38.59	875440	37.6239	up	up	correct
MANU.US	Manchester United plc	20250926	15.18	15.44	15.11	15.41	343700	15.41	up	up	correct
MAS.US	Masco Corporation	20250926	70.71	70.84	69.73	70.44	1721169	69.7896	down	down	correct
MATX.US	Matson Inc	20250926	103.06	104.1	102.53	102.78	166900	102.2167	down	up	incorrect
MAX.US	MediaAlpha Inc	20250926	12.14	12.21	11.97	12.04	279541	12.04	down	down	correct
MBI.US	MBIA Inc	20250926	7.59	7.62	7.49	7.61	146300	7.61	up	up	correct
MC.US	Moelis & Company	20250926	71.99	72.98	71.38	72.4	661033	70.9572	up	down	incorrect
MCB.US	Metropolitan Bank Holding Corp	20250926	76.37	76.83	75.83	76.33	52600	75.9872	down	down	correct
MCD.US	McDonald's Corporation	20250926	303.37	305.78	302.01	305.24	2284700	301.7337	up	up	correct
MCI.US	Barings Corporate Investors	20250926	20.44	21.07	20.31	20.73	20100	19.9138	up	up	correct
MCK.US	McKesson Corporation	20250926	743.18	761.72	741.78	760.55	820400	759.2112	up	up	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20250926	6.12	6.15	6.12	6.14	33200	5.8416	up	up	correct
MCO.US	Moody's Corporation	20250926	474.38	479.0975	473.13	476.74	520823	474.7695	up	up	correct
MCR.US	MFS Charter Income Trust	20250926	6.37	6.42	6.37	6.38	44500	6.156	up	up	correct
MCS.US	The Marcus Corporation	20250926	15.46	15.73	15.46	15.67	131900	15.5075	up	up	correct
MCW.US	Mister Car Wash Inc.	20250926	5.33	5.395	5.3	5.37	1472570	5.37	up	up	correct
MCY.US	Mercury General Corporation	20250926	81.98	83.22	81.95	83.21	181800	82.9159	up	up	correct
MD.US	MEDNAX Inc	20250926	16.4	16.44	16.18	16.3	554656	16.3	down	up	incorrect
MDT.US	Medtronic plc	20250926	93.85	94.73	93.48	94.22	5042800	93.5323	up	down	incorrect
MDU.US	MDU Resources Group Inc	20250926	17.2	17.495	17.12	17.48	1680839	17.3557	up	up	correct
MEC.US	Mayville Engineering Company Inc	20250926	13.42	13.69	13.42	13.57	160054	13.57	up	down	incorrect
MED.US	Medifast Inc	20250926	13.69	13.79	13.56	13.71	99500	13.71	up	up	correct
MEG.US	Montrose Environmental Group Inc	20250926	27.96	28.12	27.65	27.73	254031	27.73	down	down	correct
MEGI.US	MainStay CBRE Global Infrastructure Megatrends Fund	20250926	14.33	14.48	14.24	14.27	106300	13.656	down	down	correct
MEI.US	Methode Electronics Inc	20250926	7.51	7.62	7.37	7.6	325926	7.4959	up	up	correct
MER.US	PK	20250926	25.43	25.47	25.34	25.43	70280	25.43
MET.US	PF	20250926	20.89	21.0999	20.8741	21.04	109302	20.4206	up	up	correct
MFA.US	PC	20250926	24.05	24.1	24.01	24.06	5792	22.8591	up	up	correct
MFC.US	Manulife Financial Corporation	20250926	30.77	30.91	30.71	30.78	710000	30.2042	up	down	incorrect
MFG.US	Mizuho Financial Group Inc	20250926	6.82	6.87	6.81	6.85	1739100	6.7537	up	down	incorrect
MFM.US	MFS Municipal Income Trust	20250926	5.32	5.34	5.3	5.33	77300	5.2138	up	down	incorrect
MG.US	Mistras Group Inc	20250926	9.6	9.79	9.6	9.68	80700	9.68	up	up	correct
MGA.US	Magna International Inc	20250926	46.64	46.77	46.05	46.62	2162900	45.8068	down	down	correct
MGF.US	MFS Government Markets Income Trust	20250926	3.1	3.1	3.09	3.1	20600	3.005
MGM.US	MGM Resorts International	20250926	34.53	35.8	34.53	35.6	4411100	35.6	up	up	correct
MGR.US	Affiliated Managers Group Inc	20250926	22.58	22.7555	22.53	22.61	9740	21.863	up	up	correct
MGRB.US	MGRB	20250926	18.57	18.645	18.57	18.59	5800	17.9773	up	up	correct
MGRD.US	MGRD	20250926	16.5	16.608	16.465	16.59	6300	16.0523	up	up	correct
MGY.US	Magnolia Oil & Gas Corporation	20250926	24.74	25.45	24.635	25.26	1840866	24.9357	up	up	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20250926	11.7	11.73	11.66	11.71	74700	11.4164	up	up	correct
MHF.US	Western Asset Municipal High Income Fund Inc	20250926	7.35	7.5	7.26	7.27	24700	7.0945	down	up	incorrect
MHK.US	Mohawk Industries Inc	20250926	126.09	128.83	126.09	128.59	509900	128.59	up	up	correct
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20250926	10.1	10.14	10.1	10.12	463414	9.8711	up	up	correct
MHNC.US	Maiden Holdings North America Ltd	20250926	17.574	17.63	17.5617	17.5617	2581	16.5476	down	down	correct
MIN.US	MFS Intermediate Income Trust	20250926	2.67	2.68	2.67	2.67	199600	2.5741
MIR.US	Mirion Technologies Inc	20250926	22.91	24.6	22.26	23.76	25861200	23.76	up	down	incorrect
MITT.US	PC	20250926	25.24	25.24	25.18	25.2	1946	23.904	down	down	correct
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20250926	11.24	11.25	11.18	11.2	24100	10.9425	down	up	incorrect
MKC.US	V	20250926	64.35	65.75	64.35	65.44	6300	64.54	up	up	correct
MKL.US	Markel Corporation	20250926	1916.3199	1927.77	1905.97	1914.0699	47700	1914.0699	down	down	correct
MLI.US	Mueller Industries Inc	20250926	100.48	101.695	100.03	101.4	535329	101.1757	up	up	correct
MLM.US	Martin Marietta Materials Inc	20250926	611.8	617.72	606.775	613.74	290580	612.1707	up	down	incorrect
MLNK.US	MeridianLink Inc.	20250926	19.94	19.95	19.92	19.92	176200	19.92	down	up	incorrect
MLP.US	Maui Land & Pineapple Company Inc	20250926	19.06	19.06	19	19.03	5100	19.03	down	down	correct
MLR.US	Miller Industries Inc	20250926	39.04	39.69	38.6856	39.47	101776	39.2605	up	up	correct
MMC.US	Marsh & McLennan Companies Inc	20250926	199.68	200.92	198.53	199.56	1694900	198.6677	down	down	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20250926	15.12	15.12	14.83	14.95	96300	14.6485	down	down	correct
MMI.US	Marcus & Millichap Inc	20250926	29.85	29.98	29.6	29.83	79600	29.83	down	down	correct
MMM.US	3M Company	20250926	154.02	154.5	152.37	152.81	2104000	151.4765	down	down	correct
MMS.US	Maximus Inc	20250926	87.91	88.92	87.46	88.12	710100	87.3986	up	up	correct
MMT.US	MFS Multimarket Income Trust	20250926	4.76	4.76	4.71	4.72	44700	4.553	down	down	correct
MMU.US	Western Asset Managed Municipals Fund Inc	20250926	10.36	10.36	10.31	10.32	72000	10.0517	down	down	correct
MNSO.US	MINISO Group Holding Limited	20250926	23.31	23.55	22.185	22.26	1309111	22.26	down	down	correct
MO.US	Altria Group Inc	20250926	65.35	65.82	65.135	65.71	5513848	64.529	up	up	correct
MOD.US	Modine Manufacturing Company	20250926	135.75	138.83	135.7	138.65	700200	138.65	up	up	correct
MOG.US	A	20250926	206.07	209.05	203.77	204.64	114716	204.2012	down	down	correct
MOGU.US	MOGU Inc	20250926	3.44	3.44	3.22	3.42	27700	3.42	down	down	correct
MOH.US	Molina Healthcare Inc	20250926	189.66	195.16	189.01	191.98	1080300	191.98	up	up	correct
MOS.US	The Mosaic Company	20250926	34.79	35.5185	34.31	35.32	3606382	34.999	up	up	correct
MOV.US	Movado Group Inc	20250926	18.82	18.93	18.73	18.88	99172	18.5708	up	up	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20250926	11.39	11.45	11.21	11.23	39900	10.9608	down	down	correct
MPC.US	Marathon Petroleum Corporation	20250926	198	201.61	197.07	198.69	2042793	196.7088	up	down	incorrect
MPLX.US	MPLX LP	20250926	51.35	51.77	51.23	51.28	833500	49.2426	down	down	correct
MPV.US	Barings Participation Investors	20250926	19.68	19.88	19.4	19.62	9700	18.8308	down	up	incorrect
MPW.US	Medical Properties Trust Inc	20250926	4.91	4.97	4.88	4.92	4018400	4.8396	up	up	correct
MPX.US	Marine Products Corporation	20250926	9.13	9.26	9.13	9.24	10100	8.9336	up	up	correct
MQT.US	BlackRock MuniYield Quality Fund II Inc	20250926	10.04	10.06	10.01	10.01	22700	9.7612	down	down	correct
MQY.US	BlackRock MuniYield Quality Fund Inc	20250926	11.74	11.76	11.65	11.68	131030	11.391	down	down	correct
MRC.US	MRC Global Inc	20250926	14.52	14.86	14.52	14.62	531100	14.62	up	up	correct
MRK.US	Merck & Co. Inc	20250926	78.76	78.96	77.69	78.56	12205400	77.8942	down	down	correct
MS.US	PL	20250926	21.83	21.94	21.7943	21.91	11809	21.2895	up	up	correct
MSA.US	MSA Safety Incorporated	20250926	168.78	170.93	168.78	170.88	152300	169.8669	up	up	correct
MSB.US	Mesabi Trust	20250926	29.16	29.54	28.88	29.27	14300	28.7656	up	up	correct
MSC.US	Studio City International Holdings Limited	20250926	3.7	3.98	3.7	3.98	3700	3.98	up	up	correct
MSCI.US	MSCI Inc	20250926	565.82	572.79	564.13	565.42	579900	561.4322	down	down	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20250926	7.57	7.57	7.48	7.51	183000	7.1918	down	down	correct
MSI.US	Motorola Solutions Inc	20250926	457.36	458.64	454.43	456.52	551700	455.0054	down	down	correct
MSM.US	MSC Industrial Direct Co. Inc	20250926	89.28	90.99	89.27	90.93	488400	89.104	up	up	correct
MT.US	ArcelorMittal	20250926	36.75	36.99	36.54	36.94	1528200	36.6051	up	up	correct
MTB.US	M&T Bank Corporation	20250926	200.53	201.64	199.15	200.14	670885	197.1891	down	down	correct
MTD.US	Mettler	20250926	1210.92	1225.61	1200.8	1204.4301	130100	1204.4301	down	down	correct
MTDR.US	Matador Resources Company	20250926	48.17	49.85	48.09	49.01	1425900	48.1761	up	up	correct
MTG.US	MGIC Investment Corporation	20250926	28.5	28.77	28.46	28.77	1215800	28.4553	up	down	incorrect
MTH.US	Meritage Homes Corporation	20250926	71.57	72.95	71.06	72.35	944965	71.9042	up	up	correct
MTN.US	Vail Resorts Inc	20250926	147.42	149.77	146.95	147.74	551178	143.2602	up	up	correct
MTR.US	Mesa Royalty Trust	20250926	5.6	5.6	5.35	5.39	800	5.3093	down	down	correct
MTRN.US	Materion Corporation	20250926	117.95	119.835	117.57	119.43	110977	119.1813	up	up	correct
MTW.US	The Manitowoc Company Inc	20250926	9.75	9.98	9.75	9.98	200528	9.98	up	up	correct
MTX.US	Minerals Technologies Inc	20250926	60.9	62.35	60.71	62.19	217900	61.9532	up	down	incorrect
MTZ.US	MasTec Inc	20250926	205.44	209.12	204.345	208.12	618397	208.12	up	up	correct
MUA.US	BlackRock MuniAssets Fund Inc	20250926	11.19	11.2	11.1	11.16	68100	10.8772	down	down	correct
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20250926	10.72	10.78	10.67	10.73	227100	10.4648	up	up	correct
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20250926	10	10	9.95	10	16594	9.7502
MUFG.US	Mitsubishi UFJ Financial Group Inc	20250926	16.02	16.09	15.985	16.04	1905604	15.8273	up	up	correct
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20250926	11.38	11.49	11.37	11.46	43500	11.2051	up	up	correct
MUR.US	Murphy Oil Corporation	20250926	29.09	30.49	28.94	30.03	2162500	29.4003	up	up	correct
MUSA.US	Murphy USA Inc	20250926	389.59	392.9099	383.58	392.43	222832	391.1174	up	up	correct
MUX.US	McEwen Mining Inc	20250926	14.79	15.68	14.7	15.55	1719700	15.55	up	up	correct
MVF.US	BlackRock MuniVest Fund Inc	20250926	6.86	6.9	6.85	6.9	119900	6.7244	up	up	correct
MVO.US	MV Oil Trust	20250926	6.09	6.13	6.06	6.11	28300	5.5297	up	up	correct
MVT.US	BlackRock MuniVest Fund II Inc	20250926	10.65	10.65	10.55	10.63	69800	10.3678	down	down	correct
MWA.US	Mueller Water Products Inc	20250926	24.97	25.39	24.94	25.38	642900	25.246	up	up	correct
MX.US	Magnachip Semiconductor Corporation	20250926	3.23	3.26	3.15	3.25	140900	3.25	up	down	incorrect
MXE.US	Mexico Equity & Income Fund Inc	20250926	11.86	11.92	11.71	11.84	6800	11.6162	down	down	correct
MXF.US	The Mexico Fund Inc	20250926	19.15	19.39	19.15	19.39	9400	18.8193	up	down	incorrect
MXL.US	MaxLinear Inc	20250926	16.05	16.21	15.76	16.09	733286	16.09	up	up	correct
MYD.US	BlackRock MuniYield Fund Inc	20250926	10.55	10.55	10.5	10.5	76700	10.2307	down	down	correct
MYE.US	Myers Industries Inc	20250926	16.62	16.82	16.45	16.7	153700	16.5761	up	down	incorrect
MYI.US	BlackRock MuniYield Quality Fund III Inc	20250926	10.97	10.98	10.94	10.96	97700	10.6857	down	down	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20250926	9.82	9.87	9.8	9.84	43800	9.5928	up	up	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20250926	11.27	11.32	11.26	11.29	608700	10.9438	up	up	correct
NAD.US	Nuveen Quality Municipal Income Fund	20250926	11.68	11.7	11.65	11.67	520500	11.3308	down	down	correct
NAN.US	Nuveen New York Quality Municipal Income Fund	20250926	11.44	11.44	11.4	11.44	56300	11.0874
NAT.US	Nordic American Tankers Limited	20250926	3.22	3.23	3.18	3.2	2066800	3.0888	down	down	correct
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20250926	11.74	11.85	11.69	11.85	33800	11.5271	up	up	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20250926	16	16.06	15.97	16.01	28200	15.5376	up	up	correct
NBHC.US	National Bank Holdings Corporation	20250926	39.44	39.7	38.84	39.47	325300	38.84	up	up	correct
NBR.US	Nabors Industries Ltd	20250926	40.21	42.8	40.21	41.67	357000	41.67	up	up	correct
NBXG.US	Neuberger Berman Next Generation Connectivity Fund Inc	20250926	15.17	15.199	15.1	15.17	118300	14.5475
NC.US	NACCO Industries Inc	20250926	41.99	44.67	41.99	43.84	12100	43.4178	up	up	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20250926	8.63	8.72	8.6	8.72	100800	8.5818	up	up	correct
NCLH.US	Norwegian Cruise Line Holdings Ltd	20250926	25.08	25.34	24.8	25.04	13124700	25.04	down	down	correct
NCV.US	PA	20250926	21.715	21.72	21.51	21.53	2553	21.1815	down	down	correct
NCZ.US	PA	20250926	20.74	20.8031	20.66	20.78	4959	20.4371	up	up	correct
NDMO.US	Nuveen Dynamic Municipal Opportunities Fund	20250926	10.45	10.48	10.37	10.4	220300	10.0959	down	up	incorrect
NE.US	Noble Corporation	20250926	29.13	30.04	28.87	29.23	2199887	28.48	up	up	correct
NEA.US	Nuveen AMT	20250926	11.35	11.38	11.31	11.31	718100	10.9832	down	up	incorrect
NEM.US	Newmont Corporation	20250926	83.85	85.39	83.6	85.25	8293644	84.8313	up	up	correct
NET.US	Cloudflare Inc	20250926	218.01	220	213.55	216.34	1888385	216.34	down	down	correct
NEU.US	NewMarket Corporation	20250926	829.78	830.15	820.11	830.15	85100	826.8399	up	down	incorrect
NEXA.US	Nexa Resources S.A	20250926	4.97	5.14	4.95	5	106400	5	up	down	incorrect
NFG.US	National Fuel Gas Company	20250926	93	93.86	92.6	93.72	516500	92.5671	up	up	correct
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20250926	12.85	12.95	12.83	12.95	317900	12.6526	up	up	correct
NGG.US	National Grid plc	20250926	71.1	71.65	71.05	71.55	425100	70.5442	up	up	correct
NGL.US	PC	20250926	24	24.44	24	24.2298	3000	22.8415	up	up	correct
NGS.US	Natural Gas Services Group Inc	20250926	28.5	28.92	28.25	28.78	58100	28.5932	up	up	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20250926	36.78	37.64	36.05	37.61	159500	37.1991	up	up	correct
NGVT.US	Ingevity Corporation	20250926	54.62	55.56	54.41	55.11	244500	55.11	up	up	correct
NHI.US	National Health Investors Inc	20250926	80.04	80.47	79.42	79.85	225800	77.9794	down	up	incorrect
NIE.US	AllianzGI Equity & Convertible Income Fund	20250926	24.65	24.99	24.65	24.99	120700	24.0001	up	up	correct
NIM.US	Nuveen Select Maturities Municipal Fund	20250926	9.27	9.32	9.2	9.21	23500	9.0699	down	down	correct
NINE.US	Nine Energy Service Inc	20250926	0.671	0.699	0.671	0.693	439000	0.693	up	up	correct
NIO.US	NIO Inc	20250926	7.31	7.37	6.96	7.04	92524000	7.04	down	down	correct
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20250926	15.41	15.7	15.28	15.69	1343700	15.69	up	up	correct
NJR.US	New Jersey Resources Corporation	20250926	47.47	47.92	47.3941	47.78	536920	47.2857	up	up	correct
NKE.US	NIKE Inc	20250926	69.38	69.44	68.03	69.31	15627600	68.4162	down	down	correct
NKX.US	Nuveen California AMT	20250926	12.46	12.58	12.42	12.57	68300	12.2036	up	up	correct
NL.US	NL Industries Inc	20250926	5.9	6.14	5.9	6.11	20901	6.007	up	up	correct
NLY.US	PI	20250926	25.37	25.38	25.31	25.32	19573	24.197	down	down	correct
NMAI.US	Nuveen Multi	20250926	12.81	12.95	12.805	12.81	61100	12.2417
NMCO.US	Nuveen Municipal Credit Opportunities Fund	20250926	10.9	10.9	10.84	10.9	97100	10.5547
NMG.US	Nouveau Monde Graphite Inc	20250926	2.45	2.52	2.36	2.41	67400	2.41	down	down	correct
NMI.US	Nuveen Municipal Income Fund Inc	20250926	9.85	9.9	9.84	9.9	12200	9.715	up	up	correct
NMM.US	Navios Maritime Partners L.P	20250926	48.15	48.29	47.54	47.76	133200	47.6712	down	up	incorrect
NMR.US	Nomura Holdings Inc	20250926	7.49	7.57	7.48	7.55	532300	7.3864	up	up	correct
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20250926	11.869	11.869	11.81	11.825	5800	11.4983	down	down	correct
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20250926	11.68	11.68	11.58	11.59	17400	11.2737	down	up	incorrect
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20250926	10.43	10.48	10.4	10.46	144000	10.139	up	up	correct
NNI.US	Nelnet Inc	20250926	126.08	126.785	125.425	126.14	69583	125.5017	up	up	correct
NNN.US	National Retail Properties Inc	20250926	42.22	42.55	42.07	42.37	1577500	41.1486	up	up	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20250926	8.26	8.26	8.22	8.26	27000	8.1158
NOA.US	North American Construction Group Ltd	20250926	13.87	13.98	13.75	13.83	57900	13.746	down	down	correct
NOAH.US	Noah Holdings Limited	20250926	11.25	11.34	11.01	11.25	107500	11.25
NOC.US	Northrop Grumman Corporation	20250926	589.49	594.96	586.85	594.52	510900	590.2297	up	up	correct
NOK.US	Nokia Corporation	20250926	4.66	4.67	4.63	4.66	30640430	4.6233
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20250926	11	11.32	10.86	10.96	5400	10.6624	down	up	incorrect
NOMD.US	Nomad Foods Limited	20250926	12.93	13.127	12.92	13.02	1060500	12.6694	up	up	correct
NOV.US	NOV Inc	20250926	13.39	13.64	13.32	13.48	4624500	13.418	up	up	correct
NOW.US	ServiceNow Inc	20250926	919.69	938.14	916.7	936	4457000	187.2	up	up	correct
NPCT.US	Nuveen Core Plus Impact Fund	20250926	10.85	11	10.8	10.94	381600	10.4187	up	up	correct
NPK.US	National Presto Industries Inc	20250926	111.24	113.01	109.22	112.63	60600	112.63	up	up	correct
NPO.US	EnPro Industries Inc	20250926	221.03	224	221.03	222.03	156002	221.4412	up	up	correct
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20250926	11.47	11.54	11.44	11.54	64900	11.2143	up	down	incorrect
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20250926	11.8	11.84	11.77	11.82	36800	11.4441	up	up	correct
NREF.US	PA	20250926	24.2493	24.3184	24.15	24.15	2429	23.1068	down	down	correct
NRG.US	NRG Energy Inc	20250926	163.78	169.45	162.9	168.57	2443300	167.6152	up	down	incorrect
NRK.US	Nuveen New York AMT	20250926	10.08	10.12	10.08	10.12	187800	9.7826	up	up	correct
NRP.US	Natural Resource Partners L.P	20250926	103.65	104.17	103.31	104.05	22500	102.6795	up	up	correct
NRT.US	North European Oil Royalty Trust	20250926	5.4	5.87	5.4	5.83	131100	5.4189	up	up	correct
NRUC.US	National Rural Utilities Cooperative Finance Corp	20250926	24.13	24.28	24.08	24.18	4200	23.498	up	up	correct
NSA.US	PA	20250926	23.658	23.7	23.6	23.6	3735	23.1891	down	up	incorrect
NSC.US	Norfolk Southern Corporation	20250926	294.68	298.42	293.33	297.49	1835400	294.764	up	up	correct
NSP.US	Insperity Inc	20250926	49.5	49.83	48.99	49.44	543385	47.271	down	down	correct
NTB.US	The Bank of N.T. Butterfield & Son Limited	20250926	44.34	44.51	43.85	44.16	108788	43.2702	down	down	correct
NTR.US	Nutrien Ltd	20250926	58.22	59.15	57.59	58.82	3915600	57.7667	up	down	incorrect
NTST.US	NETSTREIT Corp	20250926	18	18.08	17.82	17.96	802342	17.7493	down	up	incorrect
NTZ.US	Natuzzi S.p.A	20250926	3.38	3.38	3.38	3.38	0	3.38
NUE.US	Nucor Corporation	20250926	135.06	138.56	135.06	138.13	1214800	137.1042	up	up	correct
NUS.US	Nu Skin Enterprises Inc	20250926	12.01	12.59	11.89	12.24	727600	12.0848	up	down	incorrect
NUV.US	Nuveen Municipal Value Fund Inc	20250926	8.97	9.04	8.96	9.02	236200	8.8579	up	up	correct
NUVB.US	WS	20250926	3.04	3.2565	2.995	3.2	4713618	3.2	up	up	correct
NUW.US	Nuveen AMT	20250926	14.02	14.03	13.97	14.01	42400	13.7736	down	down	correct
NVG.US	Nuveen AMT	20250926	12.28	12.29	12.26	12.28	396200	11.9062
NVGS.US	Navigator Holdings Ltd	20250926	16.28	16.32	16.01	16.02	186500	15.9575	down	down	correct
NVR.US	NVR Inc	20250926	7953.8701	8069.71	7921.6899	8032.7798	12100	8032.7798	up	up	correct
NVS.US	Novartis AG	20250926	123	123.86	122.78	123.65	915200	123.65	up	down	incorrect
NVST.US	Envista Holdings Corporation	20250926	20	20.43	19.88	20.35	1945200	20.35	up	down	incorrect
NVT.US	nVent Electric plc	20250926	97.27	98.28	96.33	97	1080200	96.6248	down	up	incorrect
NWG.US	NatWest Group plc	20250926	13.97	14.08	13.96	14.02	3613657	14.02	up	up	correct
NWN.US	Northwest Natural Holding Company	20250926	43.86	44.67	43.73	44.65	230400	43.711	up	down	incorrect
NX.US	Quanex Building Products Corporation	20250926	13.56	14.2	13.47	13.8	604995	13.7332	up	up	correct
NXC.US	Nuveen California Select Tax	20250926	12.9	12.94	12.9	12.94	20700	12.8136	up	up	correct
NXDT.US	P	20250926	14.22	14.24	14.15	14.1788	3142	14.1788	down	down	correct
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20250926	12.31	12.31	12.27	12.29	65400	11.9122	down	down	correct
NXN.US	Nuveen New York Select Tax	20250926	12.01	12.01	11.89	11.94	14200	11.8163	down	down	correct
NXP.US	Nuveen Select Tax	20250926	14.55	14.55	14.37	14.45	99400	14.1811	down	up	incorrect
NXRT.US	NexPoint Residential Trust Inc	20250926	31.73	32.095	31.605	32.01	151000	31.4386	up	up	correct
NYC.US	New York City REIT Inc	20250926	9.965	10.25	9.965	10	3830	10	up	up	correct
NYT.US	The New York Times Company	20250926	57.94	58.33	57.75	58.19	1000100	57.8508	up	up	correct
NZF.US	Nuveen Municipal Credit Income Fund	20250926	12.42	12.44	12.4	12.42	207300	12.0349
O.US	Realty Income Corporation	20250926	59.87	60.47	59.87	60.32	5681800	58.706	up	up	correct
OAK.US	PB	20250926	21.65	21.71	21.65	21.68	2602	20.8719	up	up	correct
OC.US	Owens Corning	20250926	140.22	143.12	140.22	143.12	1181500	141.3571	up	up	correct
OCFT.US	OneConnect Financial Technology Co. Ltd	20250926	7.44	7.55	7.44	7.48	18222	7.48	up	up	correct
ODC.US	Oil	20250926	62.62	63.05	62.11	62.27	47017	61.8693	down	down	correct
OEC.US	Orion Engineered Carbons S.A	20250926	7.82	8.02	7.79	7.97	550000	7.9398	up	up	correct
OFG.US	OFG Bancorp	20250926	44.43	44.865	44.1	44.68	151984	44.0514	up	up	correct
OGE.US	OGE Energy Corp	20250926	45.28	45.82	45.27	45.73	666700	44.8577	up	up	correct
OGN.US	Organon & Co	20250926	10.18	10.25	10.07	10.21	3188600	10.1574	up	up	correct
OGS.US	ONE Gas Inc	20250926	79.33	80.895	78.86	80.19	734414	78.9027	up	up	correct
OHI.US	Omega Healthcare Investors Inc	20250926	41.62	41.86	41.52	41.84	1120300	40.5638	up	up	correct
OI.US	O	20250926	12.85	13.2	12.84	13.15	891500	13.15	up	down	incorrect
OIA.US	Invesco Municipal Income Opportunities Trust	20250926	5.94	5.97	5.93	5.95	89800	5.8111	up	up	correct
OII.US	Oceaneering International Inc	20250926	25.33	25.91	25.33	25.66	496100	25.66	up	up	correct
OIS.US	Oil States International Inc	20250926	6.13	6.27	6.11	6.2	349400	6.2	up	up	correct
OKE.US	ONEOK Inc	20250926	73.61	75.25	73.56	73.89	3983400	71.771	up	up	correct
OLN.US	Olin Corporation	20250926	22.95	24.19	22.91	23.96	3261100	23.5425	up	up	correct
OLP.US	One Liberty Properties Inc	20250926	21.83	21.97	21.71	21.95	83900	21.4753	up	up	correct
OMC.US	Omnicom Group Inc	20250926	75.82	77.19	75.71	77.05	2556900	76.2952	up	down	incorrect
OMF.US	OneMain Holdings Inc	20250926	59.25	59.44	58.23	58.54	1003700	56.4577	down	down	correct
OMI.US	Owens & Minor Inc	20250926	4.83	4.89	4.635	4.77	1846939	4.77	down	down	correct
ONON.US	On Holding AG	20250926	44.02	44.32	42.46	42.47	5377043	42.47	down	down	correct
ONTF.US	ON24 Inc	20250926	5.94	6.04	5.94	6.04	95439	6.04	up	up	correct
ONTO.US	Onto Innovation Inc	20250926	127.65	129.56	126.53	127.58	956200	127.58	down	up	incorrect
OOMA.US	Ooma Inc	20250926	12.46	12.485	12.33	12.48	101200	12.48	up	down	incorrect
OPY.US	Oppenheimer Holdings Inc	20250926	77.735	77.735	76.37	76.58	26042	75.2158	down	down	correct
OR.US	Osisko Gold Royalties Ltd	20250926	37.8	38.44	37.42	38.42	1267333	38.3076	up	up	correct
ORA.US	Ormat Technologies Inc	20250926	93.5	94.98	93.28	94.87	404400	94.7652	up	up	correct
ORC.US	Orchid Island Capital Inc	20250926	7.01	7.11	7.01	7.05	5126400	6.3949	up	up	correct
ORCL.US	Oracle Corporation	20250926	293	294	283	283.46	25990700	282.2229	down	down	correct
ORI.US	Old Republic International Corporation	20250926	41.51	42.0254	41.48	41.96	658268	39.3981	up	up	correct
ORN.US	Orion Group Holdings Inc	20250926	8.44	8.7	8.39	8.66	286400	8.66	up	up	correct
OSCR.US	Oscar Health Inc	20250926	18.07	18.46	17.77	18.42	10304720	18.42	up	up	correct
OSG.US	Overseas Shipholding Group Inc	20250926	9.36	9.55	9.34	9.54	542300	9.54	up	up	correct
OSK.US	Oshkosh Corporation	20250926	128.05	130.09	127.95	129.97	404675	129.0067	up	up	correct
OUT.US	Outfront Media Inc. (REIT)	20250926	18	18.51	18	18.48	824000	18.0546	up	up	correct
OVV.US	Ovintiv Inc	20250926	42.76	44.12	42.75	43.17	2690700	42.849	up	up	correct
OXM.US	Oxford Industries Inc	20250926	40.62	42.15	40.44	42.09	413900	40.6621	up	up	correct
OXY.US	Occidental Petroleum Corporation	20250926	47.21	48.515	47.08	47.47	10208710	47.1958	up	up	correct
OZ.US	Belpointe PREP LLC Unit	20250926	64.4	64.4	64.25	64.25	6200	64.25	down	down	correct
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20250926	248.23	251.74	246.62	248.56	63600	248.56	up	down	incorrect
PACK.US	Ranpak Holdings Corp	20250926	5.15	5.3453	5.06	5.29	389703	5.29	up	down	incorrect
PAG.US	Penske Automotive Group Inc	20250926	171.68	173.25	171.09	171.74	190600	168.7839	up	up	correct
PAGS.US	PagSeguro Digital Ltd	20250926	10.06	10.13	9.78	10.04	3512800	9.8106	down	down	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20250926	12.75	12.75	12.68	12.72	10700	12.4539	down	down	correct
PAM.US	Pampa Energía S.A	20250926	64.42	66.39	61.71	61.88	407400	61.88	down	down	correct
PAR.US	PAR Technology Corporation	20250926	39.85	40.24	39.35	39.88	617900	39.88	up	up	correct
PARR.US	Par Pacific Holdings Inc	20250926	37.74	37.76	36.72	37.17	1394900	37.17	down	down	correct
PATH.US	UiPath Inc	20250926	12.17	12.38	11.96	12.21	11597802	12.21	up	up	correct
PAY.US	Paymentus Holdings Inc	20250926	31.12	31.46	30.64	31.25	963200	31.25	up	up	correct
PAYC.US	Paycom Software Inc	20250926	217.49	219.19	216.085	217.51	767700	217.0069	up	up	correct
PB.US	Prosperity Bancshares Inc	20250926	66.45	67.1	66.1	66.55	857860	66.0017	up	up	correct
PBA.US	Pembina Pipeline Corporation	20250926	40.6	40.89	40.02	40.09	1576100	39.5773	down	up	incorrect
PBF.US	PBF Energy Inc	20250926	33.5	34.2	32.59	32.62	3478100	32.1265	down	down	correct
PBH.US	Prestige Consumer Healthcare Inc	20250926	62.74	63.18	62.19	62.97	641600	62.97	up	up	correct
PBI.US	Pitney Bowes Inc	20250926	11.54	11.61	11.135	11.28	3733134	11.0797	down	down	correct
PBR.US	Petróleo Brasileiro S.A.	20250926	13.21	13.37	13.06	13.08	21474900	12.688	down	down	correct
PBT.US	Permian Basin Royalty Trust	20250926	18.75	19.08	18.51	18.51	51900	18.265	down	down	correct
PCF.US	High Income Securities Fund	20250926	6.39	6.39	6.35	6.35	62600	6.0546	down	down	correct
PCG.US	PG&E Corporation	20250926	14.5	14.99	14.45	14.97	23714300	14.8987	up	up	correct
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20250926	50.851	50.851	50.851	50.851	100	49.6208
PCM.US	PCM Fund Inc	20250926	6.67	6.67	6.62	6.66	22800	6.3282	down	up	incorrect
PCN.US	PIMCO Corporate & Income Strategy Fund	20250926	13.45	13.45	13.35	13.37	259300	12.794	down	down	correct
PCOR.US	Procore Technologies Inc	20250926	72	73.63	71.44	73.39	1189200	73.39	up	up	correct
PCQ.US	PIMCO California Municipal Income Fund	20250926	8.64	8.7	8.64	8.68	103700	8.506	up	up	correct
PD.US	PagerDuty Inc	20250926	16.14	16.21	15.88	16.13	1223526	16.13	down	down	correct
PDI.US	PIMCO Dynamic Income Fund	20250926	19.72	19.75	19.68	19.75	1276400	18.6054	up	up	correct
PDM.US	Piedmont Office Realty Trust Inc	20250926	8.75	8.82	8.71	8.77	525400	8.77	up	up	correct
PDO.US	Pimco Dynamic Income Opportunities Fund	20250926	14	14.04	13.98	14.04	579200	13.413	up	up	correct
PDS.US	Precision Drilling Corporation	20250926	58.41	59.53	58.33	59.09	69100	59.09	up	up	correct
PDT.US	John Hancock Premium Dividend Fund	20250926	13.24	13.43	13.21	13.25	112700	12.8332	up	down	incorrect
PEB.US	PG	20250926	20.21	20.314	19.89	19.89	2976	19.0914	down	up	incorrect
PEG.US	Public Service Enterprise Group Incorporated	20250926	81.19	82.33	80.96	82.3	2326300	81.6464	up	down	incorrect
PEN.US	Penumbra Inc	20250926	250.3	255.02	250.3	253.37	193054	253.37	up	up	correct
PEO.US	Adams Natural Resources Fund Inc	20250926	22	22.27	22	22.15	43800	21.2147	up	up	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20250926	11.99	12.01	11.95	12.01	22000	11.6631	up	up	correct
PFE.US	Pfizer Inc	20250926	23.73	23.81	23.61	23.76	33374500	22.9642	up	up	correct
PFGC.US	Performance Food Group Company	20250926	103.39	104.69	103.18	104.3	737400	104.3	up	up	correct
PFH.US	CABCO Trust for JC Penney Debentures	20250926	18.37	18.44	18.28	18.325	13734	17.7953	down	down	correct
PFL.US	PIMCO Income Strategy Fund	20250926	8.5	8.5096	8.45	8.45	96991	8.0531	down	up	incorrect
PFN.US	PIMCO Income Strategy Fund II	20250926	7.56	7.57	7.54	7.54	186800	7.186	down	down	correct
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20250926	9.75	9.77	9.64	9.73	24400	9.4307	down	down	correct
PFS.US	Provident Financial Services Inc	20250926	19.56	19.78	19.51	19.61	440135	19.1568	up	up	correct
PFSI.US	PennyMac Financial Services Inc	20250926	122.29	124.11	122.29	124.04	226200	123.3413	up	up	correct
PG.US	The Procter & Gamble Company	20250926	152.23	152.68	151.53	152.5	5721100	150.3733	up	up	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20250926	8.59	8.62	8.52	8.54	18000	8.2166	down	down	correct
PGR.US	The Progressive Corporation	20250926	243.99	245.61	241.72	243.48	2888914	228.8459	down	down	correct
PGRE.US	Paramount Group Inc	20250926	6.53	6.56	6.52	6.52	2521600	6.52	down	down	correct
PGZ.US	Principal Real Estate Income Fund	20250926	10.38	10.48	10.38	10.41	23200	9.8915	up	up	correct
PH.US	Parker	20250926	748.78	755.54	748	750.72	339900	747.7065	up	up	correct
PHD.US	Pioneer Floating Rate Fund Inc	20250926	9.95	9.98	9.95	9.96	107700	9.96	up	up	correct
PHG.US	Koninklijke Philips N.V	20250926	26.85	26.97	26.78	26.82	574800	26.82	down	down	correct
PHI.US	PLDT Inc	20250926	18.88	19.26	18.88	19.04	134500	19.04	up	up	correct
PHK.US	PIMCO High Income Fund	20250926	4.93	4.93	4.9	4.9	610900	4.6655	down	down	correct
PHM.US	PulteGroup Inc	20250926	129.43	132.06	128.91	131.15	1099400	130.8805	up	down	incorrect
PHR.US	Phreesia Inc	20250926	23.39	23.83	23.11	23.62	583900	23.62	up	down	incorrect
PHT.US	Pioneer High Income Fund Inc	20250926	8.47	8.47	8.47	8.47	0	8.47
PII.US	Polaris Inc	20250926	57.3	59.23	56.98	58.93	800300	57.6819	up	up	correct
PIM.US	Putnam Master Intermediate Income Trust	20250926	3.43	3.45	3.42	3.43	60600	3.3185
PINE.US	Alpine Income Property Trust Inc	20250926	14.15	14.25	14	14.08	61500	13.8512	down	down	correct
PINS.US	Pinterest Inc	20250926	33.51	34.12	33.15	33.6	8787987	33.6	up	up	correct
PIPR.US	Piper Sandler Companies	20250926	347.48	353.67	347.48	350.86	84600	343.5518	up	down	incorrect
PJT.US	PJT Partners Inc	20250926	181.77	183.58	181.31	182.86	108217	182.2748	up	down	incorrect
PK.US	Park Hotels & Resorts Inc	20250926	11.34	11.58	11.28	11.52	3430952	11.0094	up	up	correct
PKE.US	Park Aerospace Corp	20250926	19	19.46	18.94	19.43	71645	19.1975	up	down	incorrect
PKG.US	Packaging Corporation of America	20250926	213.53	216.06	211.52	215.95	576800	214.6352	up	up	correct
PKX.US	POSCO	20250926	49.18	49.48	48.73	48.73	123700	48.4397	down	down	correct
PLD.US	Prologis Inc	20250926	113.46	114.6	112.85	114.19	3021604	113.3073	up	up	correct
PLNT.US	Planet Fitness Inc	20250926	103.31	104.42	101.523	103.66	1044100	103.66	up	up	correct
PLOW.US	Douglas Dynamics Inc	20250926	31.4	31.84	31	31.5	120000	31.2249	up	up	correct
PLTR.US	Palantir Technologies Inc	20250926	179.05	180.12	174.91	177.57	44275793	177.57	down	down	correct
PLYM.US	Plymouth Industrial REIT Inc	20250926	21.87	22.08	21.72	21.97	437900	21.7324	up	up	correct
PM.US	Philip Morris International Inc	20250926	164.65	164.97	163	164.89	3736100	161.8786	up	up	correct
PML.US	PIMCO Municipal Income Fund II	20250926	7.75	7.78	7.73	7.76	397800	7.5628	up	up	correct
PMM.US	Putnam Managed Municipal Income Trust	20250926	6.13	6.15	6.05	6.06	96800	5.9292	down	down	correct
PMO.US	Putnam Municipal Opportunities Trust	20250926	10.22	10.27	10.2	10.25	64400	10.0613	up	up	correct
PMT.US	PennyMac Mortgage Investment Trust	20250926	12.1	12.19	12.09	12.19	468600	11.4302	up	up	correct
PNC.US	The PNC Financial Services Group Inc	20250926	204.1	205.65	202.62	203.32	1008195	199.9066	down	up	incorrect
PNI.US	PIMCO New York Municipal Income Fund II	20250926	6.89	6.91	6.88	6.9	8600	6.7535	up	down	incorrect
PNR.US	Pentair plc	20250926	108.6	110	108.51	109.76	689600	109.2387	up	up	correct
PNW.US	Pinnacle West Capital Corporation	20250926	86.56	86.86	85.91	86.76	1657000	85.0329	up	up	correct
POR.US	Portland General Electric Company	20250926	42.83	43.48	42.78	43.44	711400	42.9621	up	up	correct
POST.US	Post Holdings Inc	20250926	105.57	106.78	105.49	105.93	485500	105.93	up	up	correct
PPG.US	PPG Industries Inc	20250926	104.58	105.02	103.29	103.65	1859000	102.2975	down	down	correct
PPL.US	PPL Corporation	20250926	36.32	36.73	36.22	36.72	3965700	36.4234	up	up	correct
PPT.US	Putnam Premier Income Trust	20250926	3.72	3.72	3.66	3.67	155200	3.5398	down	down	correct
PRA.US	ProAssurance Corporation	20250926	23.93	23.98	23.9	23.92	235300	23.92	down	down	correct
PRG.US	PROG Holdings Inc	20250926	34.07	34.1	33.17	33.4	452293	33.2363	down	down	correct
PRGO.US	Perrigo Company plc	20250926	20.88	21.45	20.8	21.45	2703400	20.5261	up	up	correct
PRI.US	Primerica Inc	20250926	276.08	279.2	274.01	277.46	104300	275.0873	up	up	correct
PRLB.US	Proto Labs Inc	20250926	49.32	50.6	48.94	50.4	187700	50.4	up	up	correct
PRO.US	PROS Holdings Inc	20250926	22.95	22.97	22.92	22.93	1135900	22.93	down	down	correct
PRS.US	Prudential Financial Inc	20250926	24.82	24.94	24.82	24.91	24488	24.2026	up	up	correct
PRT.US	PermRock Royalty Trust	20250926	3.97	3.99	3.94	3.94	21500	3.7944	down	down	correct
PRU.US	Prudential Financial Inc	20250926	103.53	104.5	103.0101	104.41	1493237	101.6692	up	up	correct
PSA.US	Public Storage	20250926	281	287.2	281	286.29	834807	283.1665	up	down	incorrect
PSEC.US	PA	20250926	16.36	16.53	16.15	16.35	11468	15.7175	down	down	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20250926	20.89	20.95	20.51	20.59	165012	19.9688	down	down	correct
PSFE.US	WT	20250926	0.018	0.019	0.018	0.019	6841	0.019	up	up	correct
PSN.US	Parsons Corporation	20250926	79.45	81.77	79.23	81.46	751276	81.46	up	up	correct
PSO.US	Pearson plc	20250926	13.92	14	13.92	13.99	283000	13.99	up	down	incorrect
PSTG.US	Pure Storage Inc	20250926	83.53	83.61	80.68	82.4	2450700	82.4	down	down	correct
PSTL.US	Postal Realty Trust Inc	20250926	15.95	16.02	15.75	15.89	181400	15.4268	down	down	correct
PSX.US	Phillips 66	20250926	139.78	142.35	138.68	139.46	2891100	137.1565	down	down	correct
PTA.US	Cohen & Steers Tax	20250926	20.61	20.684	20.44	20.56	115000	19.8733	down	down	correct
PTY.US	PIMCO Corporate & Income Opportunity Fund	20250926	14.4	14.46	14.39	14.42	523100	13.794	up	up	correct
PUK.US	Prudential plc	20250926	27.63	27.85	27.61	27.74	902100	27.74	up	up	correct
PUMP.US	ProPetro Holding Corp	20250926	5.28	5.545	5.24	5.52	3030000	5.52	up	up	correct
PVH.US	PVH Corp	20250926	86.34	87.22	85.98	86.78	756300	86.6903	up	up	correct
PVL.US	Permianville Royalty Trust	20250926	1.88	1.89	1.81	1.84	63200	1.7168	down	down	correct
PWR.US	Quanta Services Inc	20250926	400.41	408.74	399.18	405.44	803543	405.2365	up	up	correct
QD.US	Qudian Inc	20250926	4.48	4.64	4.45	4.47	474900	4.47	down	down	correct
QGEN.US	QIAGEN N.V	20250926	41.8285	41.9425	41.6195	41.705	857300	41.6632	down	down	correct
QSR.US	Restaurant Brands International Inc	20250926	64.65	65.1	64.47	64.91	1589409	64.3378	up	up	correct
QTWO.US	Q2 Holdings Inc	20250926	73.43	75.1	73.36	74.86	893200	74.86	up	up	correct
QVCC.US	QVCC	20250926	10.82	10.9	10.6	10.686	37200	9.7925	down	down	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20250926	10.702	10.84	10.572	10.74	21756	9.8476	up	up	correct
R.US	Ryder System Inc	20250926	185.11	188.77	184.58	187.74	376700	185.943	up	up	correct
RA.US	Brookfield Real Assets Income Fund Inc	20250926	13.28	13.39	13.17	13.39	450000	12.8011	up	down	incorrect
RACE.US	Ferrari N.V	20250926	474.1	476.07	472.22	475.36	183500	475.36	up	down	incorrect
RAMP.US	LiveRamp Holdings Inc	20250926	27.93	28.2	27.61	28.15	503335	28.15	up	up	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20250926	109.19	109.47	106.53	107.44	1689500	106.8163	down	down	correct
RBC.US	Regal Beloit Corporation	20250926	380.96	386.4	377.08	384.82	112500	384.82	up	up	correct
RBLX.US	Roblox Corporation	20250926	132.22	135.24	130.66	135.06	4097244	135.06	up	up	correct
RC.US	Ready Capital Corporation	20250926	4.15	4.2	4.11	4.17	1665300	4.0224	up	down	incorrect
RCB.US	Ready Capital Corporation	20250926	24.68	24.68	24.62	24.62	700	23.8549	down	up	incorrect
RCI.US	Rogers Communications Inc	20250926	35.22	35.71	35.09	35.66	665200	35.3177	up	down	incorrect
RCL.US	Royal Caribbean Group	20250926	325.48	327.8	323.5	326.89	1303000	324.0522	up	up	correct
RCS.US	PIMCO Strategic Income Fund Inc	20250926	7.51	7.55	7.5035	7.51	84893	7.2884
RCUS.US	Arcus Biosciences Inc	20250926	12.38	12.86	12.15	12.84	622300	12.84	up	up	correct
RDN.US	Radian Group Inc	20250926	36.61	37.23	36.53	36.99	836000	36.4421	up	up	correct
RDW.US	Redwire Corp	20250926	9.01	9.17	8.58	8.83	5127600	8.83	down	up	incorrect
RDY.US	Dr. Reddy's Laboratories Limited	20250926	14.09	14.26	14.06	14.22	1214500	14.22	up	up	correct
RELX.US	RELX PLC	20250926	46.69	46.92	46.59	46.83	1028600	46.83	up	up	correct
RERE.US	AiHuiShou International Co. Ltd.	20250926	4.64	4.73	4.48	4.72	1303708	4.72	up	up	correct
RES.US	RPC Inc	20250926	4.8	4.96	4.8	4.87	743100	4.8	up	up	correct
REVG.US	REV Group Inc	20250926	57.73	58.06	56.905	57.01	488800	56.9551	down	down	correct
REX.US	REX American Resources Corporation	20250926	30.79	31.13	30.52	31.13	158900	31.13	up	up	correct
REXR.US	Rexford Industrial Realty Inc	20250926	41.66	41.88	41.44	41.58	1520100	40.7042	down	down	correct
REZI.US	Resideo Technologies Inc	20250926	40.8	41.67	40.56	41.33	1789100	41.33	up	up	correct
RF.US	Regions Financial Corporation	20250926	26.75	26.98	26.6	26.63	17473800	26.1018	down	down	correct
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20250926	11.94	12	11.89	12	36300	11.5854	up	up	correct
RFL.US	Rafael Holdings Inc	20250926	1.35	1.39	1.34	1.36	62600	1.36	up	up	correct
RFM.US	RiverNorth Flexible Municipal Income Fund Inc	20250926	14.36	14.42	14.291	14.42	28600	13.9679	up	up	correct
RFMZ.US	RiverNorth Flexible Municipal Income Fund II Inc	20250926	13.02	13.04	12.99	13.02	71000	12.6099
RGA.US	Reinsurance Group of America Incorporated	20250926	189.39	191.39	188.8	191.06	298697	189.3223	up	up	correct
RGR.US	Sturm Ruger & Company Inc	20250926	15.6818	16.3027	15.6316	16.2204	230166	43.3145	up	up	correct
RGS.US	Regis Corporation	20250926	26.56	29.32	26.56	28.64	14600	28.64	up	up	correct
RGT.US	Royce Global Value Trust Inc	20250926	12.82	12.93	12.79	12.79	10200	12.6015	down	down	correct
RH.US	RH	20250926	208.95	214.54	201.11	202.5	1581800	202.5	down	down	correct
RHI.US	Robert Half International Inc	20250926	33.49	34.24	33.44	34.02	1933000	32.4534	up	down	incorrect
RHP.US	Ryman Hospitality Properties Inc	20250926	92	93.24	91.14	92.72	468000	90.4343	up	up	correct
RIG.US	Transocean Ltd	20250926	3.17	3.24	3.14	3.19	71885000	3.19	up	up	correct
RIO.US	Rio Tinto Group	20250926	64.97	65.15	64.43	64.8	6322400	63.0372	down	down	correct
RIV.US	RiverNorth Opportunities Fund Inc	20250926	11.93	11.99	11.9	11.93	162800	11.2954
RJF.US	Raymond James Financial Inc	20250926	173.16	176.32	172.66	175.69	1593400	174.592	up	up	correct
RKT.US	Rocket Companies Inc	20250926	19.11	19.75	18.92	19.51	21805600	19.51	up	up	correct
RL.US	Ralph Lauren Corporation	20250926	309.48	312.57	307.08	311.97	483100	311.1821	up	up	correct
RLI.US	RLI Corp	20250926	64.59	65.16	64.46	65.05	432800	64.7206	up	down	incorrect
RLJ.US	RLJ Lodging Trust	20250926	7.37	7.5	7.34	7.44	2528500	7.1464	up	down	incorrect
RLX.US	RLX Technology Inc	20250926	2.46	2.52	2.45	2.49	2654000	2.3858	up	up	correct
RM.US	Regional Management Corp	20250926	42.28	43.22	41.33	41.33	30200	40.6431	down	down	correct
RMD.US	ResMed Inc	20250926	269.21	271.66	267.4	270.27	755000	269.0056	up	up	correct
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20250926	14.56	14.6	14.5	14.54	10300	14.0903	down	down	correct
RMM.US	Rivernorth Managed Duration Municipal Income Fund Inc	20250926	14.02	14.069	13.99	14.06	131000	13.6268	up	up	correct
RMT.US	Royce Micro	20250926	10.31	10.38	10.29	10.38	41700	10.1504	up	up	correct
RNG.US	RingCentral Inc	20250926	30.19	30.89	29.86	30.7	1045400	30.7	up	up	correct
RNGR.US	Ranger Energy Services Inc	20250926	14.38	14.67	14.245	14.48	106800	14.4119	up	up	correct
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20250926	22.1	22.31	22.1	22.2	57800	21.4806	up	up	correct
RNR.US	RenaissanceRe Holdings Ltd	20250926	248.59	253.78	248.24	250.61	315700	250.242	up	up	correct
ROG.US	Rogers Corporation	20250926	78.57	80.35	78.57	80.04	132000	80.04	up	up	correct
ROK.US	Rockwell Automation Inc	20250926	341.1	344.705	339.45	343.58	543524	341.1382	up	up	correct
ROL.US	Rollins Inc	20250926	57.25	58.48	56.91	58.43	2067000	58.0724	up	down	incorrect
ROP.US	Roper Technologies Inc	20250926	495.22	500.316	494.08	499.31	560937	497.4631	up	up	correct
RPM.US	RPM International Inc	20250926	116.59	117.36	115.98	117.01	942555	115.8872	up	up	correct
RPT.US	RPT Realty	20250926	2.55	2.58	2.54	2.57	25700	14.7369	up	up	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20250926	12.33	12.46	12.31	12.39	303400	11.8316	up	up	correct
RRC.US	Range Resources Corporation	20250926	37.17	37.97	37.04	37.65	2360215	37.5567	up	down	incorrect
RRX.US	Regal Beloit Corporation	20250926	141.42	144.64	140.83	143.91	698900	143.2082	up	up	correct
RS.US	Reliance Steel & Aluminum Co	20250926	282.22	284.78	281.48	283.94	416079	281.528	up	up	correct
RSF.US	RiverNorth Specialty Finance Corp	20250926	14.71	14.71	14.621	14.655	60900	13.9862	down	down	correct
RSG.US	Republic Services Inc	20250926	228.56	230.68	227.23	228.21	906856	226.9113	down	down	correct
RSI.US	Rush Street Interactive Inc	20250926	21.74	21.89	21.5	21.72	1069673	21.72	down	down	correct
RSKD.US	Riskified Ltd.	20250926	4.7	4.755	4.68	4.74	295100	4.74	up	up	correct
RTX.US	Raytheon Technologies Corporation	20250926	162	165.35	161.69	163.35	3962049	162.1683	up	up	correct
RVLV.US	Revolve Group Inc	20250926	22.03	22.44	21.92	21.99	607365	21.99	down	down	correct
RVT.US	Royce Value Trust Inc	20250926	15.99	16.2	15.98	16.07	116300	15.5556	up	down	incorrect
RWT.US	Redwood Trust Inc	20250926	5.82	5.85	5.73	5.75	985200	5.5694	down	up	incorrect
RY.US	Royal Bank of Canada	20250926	146.66	146.74	145.91	146.11	687400	144.012	down	down	correct
RYAM.US	Rayonier Advanced Materials Inc	20250926	6.73	6.95	6.64	6.87	806000	6.87	up	up	correct
RYAN.US	RYAN SPECIALTY GROUP HOLDINGS INC.	20250926	55.05	56.32	54.795	55.58	2003931	55.2803	up	up	correct
RYI.US	Ryerson Holding Corporation	20250926	22.32	22.78	22.21	22.73	123774	22.3919	up	up	correct
RYN.US	Rayonier Inc	20250926	25.95	26.47	25.87	26.45	813700	24.6323	up	up	correct
S.US	SentinelOne Inc.	20250926	18	18.295	17.947	18.15	3521700	18.15	up	up	correct
SA.US	Seabridge Gold Inc	20250926	21.65	22.1	21.47	21.9	1340900	21.9	up	up	correct
SACH.US	PA	20250926	16.6	17.19	16.55	16.9	3597	16.4532	up	up	correct
SAFE.US	Safehold Inc	20250926	15.4	15.71	15.3575	15.71	281392	15.3315	up	up	correct
SAH.US	Sonic Automotive Inc	20250926	75.13	75.7	74.54	75	179900	74.5639	down	down	correct
SAIC.US	Science Applications International Corporation	20250926	97.2	98.56	95.3	97.67	438000	96.984	up	up	correct
SAIL.US	SailPoint Technologies Holdings Inc	20250926	21.92	22.21	21.66	21.92	2259300	21.92
SAM.US	The Boston Beer Company Inc	20250926	215.39	218.78	213.64	215.02	133100	215.02	down	down	correct
SAN.US	Banco Santander S.A	20250926	10.34	10.4	10.33	10.38	2605100	10.2831	up	up	correct
SAND.US	Sandstorm Gold Ltd	20250926	12.07	12.35	12.03	12.27	5305841	12.27	up	up	correct
SAP.US	SAP SE	20250926	262.1	264.5	261.01	264.08	965100	264.08	up	up	correct
SAR.US	Saratoga Investment Corp	20250926	24.4	24.58	24.21	24.38	87200	22.8635	down	down	correct
SB.US	Safe Bulkers Inc	20250926	4.61	4.6499	4.55	4.6	351488	4.522	down	down	correct
SBH.US	Sally Beauty Holdings Inc	20250926	15.48	16.11	15.38	15.98	2522500	15.98	up	up	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20250926	7.88	7.89	7.85	7.87	19000	7.6615	down	up	incorrect
SBR.US	Sabine Royalty Trust	20250926	81.6	84.39	80.77	82.12	72500	80.371	up	up	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20250926	24.14	24.16	23.97	24.03	586800	23.5753	down	down	correct
SBSW.US	Sibanye Stillwater Limited	20250926	10.7	11.25	10.67	11.16	11198800	11.16	up	up	correct
SCCO.US	Southern Copper Corporation	20250926	115.8293	117.0792	115.0813	115.1502	1247219	113.848	down	down	correct
SCD.US	LMP Capital and Income Fund Inc	20250926	15.62	15.89	15.47	15.49	91400	14.8844	down	up	incorrect
SCE.US	PL	20250926	16.96	17.08	16.93	17.08	15700	16.7767	up	down	incorrect
SCHW.US	The Charles Schwab Corporation	20250926	95.13	95.98	94.74	95.46	5288300	94.8693	up	down	incorrect
SCI.US	Service Corporation International	20250926	81.18	82.41	80.65	82.11	685100	81.7559	up	up	correct
SCL.US	Stepan Company	20250926	46.79	47.46	46.62	47.23	146300	46.4558	up	up	correct
SCM.US	Stellus Capital Investment Corporation	20250926	13.4	13.54	13.25	13.32	176200	12.5124	down	down	correct
SCS.US	Steelcase Inc	20250926	16.75	17.12	16.75	17.09	2461300	16.9907	up	up	correct
SD.US	SandRidge Energy Inc	20250926	11.56	11.83	11.56	11.69	289900	11.5902	up	up	correct
SDHY.US	PGIM Short Duration High Yield Opportunities Fund	20250926	16.73	16.78	16.705	16.77	68500	16.233	up	up	correct
SDRL.US	Seadrill Limited	20250926	31.48	31.99	30.985	31.4	439806	31.4	down	down	correct
SE.US	Sea Limited	20250926	185.06	186	179.75	184.58	3143200	184.58	down	down	correct
SEE.US	Sealed Air Corporation	20250926	33.33	34.78	33.28	34.42	1968721	34.2572	up	up	correct
SEM.US	Select Medical Holdings Corporation	20250926	12.44	12.65	12.41	12.64	809900	12.5275	up	up	correct
SEMR.US	SEMrush Holdings Inc	20250926	7.44	7.5	7.3836	7.41	595768	7.41	down	down	correct
SF.US	Stifel Financial Corp	20250926	112.37	115.43	112.37	114.66	1959450	75.8021	up	down	incorrect
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20250926	21.3	21.41	21.21	21.21	5597	20.5593	down	down	correct
SFL.US	SFL Corporation Ltd	20250926	7.68	7.72	7.61	7.67	1229700	7.4804	down	down	correct
SG.US	Sweetgreen Inc.	20250926	8.15	8.32	8.04	8.15	4366931	8.15
SGU.US	Star Group L.P	20250926	11.75	11.8	11.61	11.61	30400	11.2675	down	down	correct
SHAK.US	Shake Shack Inc	20250926	93.99	94.55	91.85	92.4	878300	92.4	down	up	incorrect
SHG.US	Shinhan Financial Group Co. Ltd	20250926	48.87	49.08	48.63	48.93	100600	48.666	up	down	incorrect
SHO.US	Sunstone Hotel Investors Inc	20250926	9.45	9.72	9.45	9.64	1683600	9.4549	up	up	correct
SHOP.US	Shopify Inc	20250926	143.12	144	139.5	140.25	7259500	140.25	down	down	correct
SHW.US	The Sherwin	20250926	341.31	343.22	340	341.91	1039400	340.3602	up	up	correct
SI.US	Silvergate Capital Corporation	20250926	12.53	12.855	12.09	12.1	118816	12.1	down	down	correct
SID.US	Companhia Siderúrgica Nacional	20250926	1.51	1.51	1.48	1.51	1472800	1.51
SIG.US	Signet Jewelers Limited	20250926	94.28	96.39	94.28	96.05	456700	95.4245	up	up	correct
SII.US	Sprott Inc	20250926	80	82.18	79.26	81.76	346600	81.1882	up	up	correct
SITC.US	SITE Centers Corp	20250926	8.74	8.93	8.72	8.92	855775	6.7824	up	up	correct
SITE.US	SiteOne Landscape Supply Inc	20250926	128.83	129.15	127.52	129.08	364500	129.08	up	up	correct
SJM.US	The J. M. Smucker Company	20250926	108.33	109.62	108.17	109.21	1715600	107.0495	up	up	correct
SJT.US	San Juan Basin Royalty Trust	20250926	6.11	6.11	5.93	5.98	240100	5.98	down	down	correct
SKIL.US	Skillsoft Corp	20250926	12.9	13.475	12.8771	13.2	23700	13.2	up	up	correct
SKM.US	SK Telecom Co.Ltd	20250926	21.66	21.69	21.53	21.57	259300	21.57	down	down	correct
SKT.US	Tanger Factory Outlet Centers Inc	20250926	33.07	33.7	33.01	33.65	520800	33.0486	up	up	correct
SKY.US	Skyline Champion Corporation	20250926	73.12	74.69	73.09	74.31	434500	74.31	up	down	incorrect
SLB.US	Schlumberger Limited	20250926	34.76	35.915	34.76	35.52	14594634	35.035	up	up	correct
SLF.US	Sun Life Financial Inc	20250926	59.25	59.39	58.8	58.94	356200	57.6918	down	down	correct
SLG.US	SL Green Realty Corp	20250926	59.63	59.98	58.86	59.37	746900	58.4967	down	down	correct
SLQT.US	SelectQuote Inc	20250926	1.99	2.05	1.95	2.03	653215	2.03	up	up	correct
SM.US	SM Energy Company	20250926	27.25	28.52	27.13	27.58	2197468	27.038	up	up	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20250926	16.98	17.07	16.97	17.04	1521200	16.7622	up	down	incorrect
SMG.US	The Scotts Miracle	20250926	56.69	57.11	55.82	56.05	779500	54.826	down	down	correct
SMHI.US	SEACOR Marine Holdings Inc	20250926	6.985	7.005	6.87	6.91	31600	6.91	down	up	incorrect
SMP.US	Standard Motor Products Inc	20250926	39.79	41.12	39.55	41.12	134700	40.4853	up	up	correct
SMRT.US	SmartRent Inc	20250926	1.48	1.505	1.42	1.45	994260	1.45	down	down	correct
SMWB.US	Similarweb Ltd	20250926	9.51	9.665	9.32	9.54	247475	9.54	up	up	correct
SNA.US	Snap	20250926	338.58	342.08	336.79	341.91	171900	337.2424	up	up	correct
SNAP.US	Snap Inc	20250926	8.33	8.33	8.15	8.27	157895500	8.27	down	down	correct
SNDR.US	Schneider National Inc	20250926	21.3	21.5	21.06	21.26	1404400	21.1859	down	down	correct
SNN.US	Smith & Nephew plc	20250926	35.56	35.62	35.35	35.42	497100	35.1285	down	down	correct
SNOW.US	Snowflake Inc.	20250926	222.31	225.971	220.295	224.64	3014800	224.64	up	up	correct
SNV.US	Synovus Financial Corp	20250926	49.7	50.26	49.365	49.98	1101363	49.6103	up	down	incorrect
SNX.US	TD SYNNEX	20250926	162.77	164.7308	158.195	164.5	1319498	163.5095	up	down	incorrect
SO.US	The Southern Company	20250926	94.08	94.67	93.83	94.53	5203400	93.028	up	up	correct
SOJC.US	The Southern Company JR 2017B NT 77	20250926	23.232	23.35	23	23.01	26685	22.3386	down	down	correct
SOJD.US	SOJD	20250926	21.38	21.43	21.05	21.14	127800	20.5234	down	down	correct
SOJE.US	SOJE	20250926	19.01	19.09	18.69	18.72	47600	18.1882	down	down	correct
SOL.US	ReneSola Ltd	20250926	1.86	1.88	1.85	1.86	547429	1.86
SON.US	Sonoco Products Company	20250926	44.12	44.31	43.68	43.91	1142300	42.9355	down	down	correct
SONX.US	Sonendo Inc.	20250926	0.3	0.3	0.3	0.3	541	0.3
SONY.US	Sony Group Corporation	20250926	28.653	29.1319	28.5756	28.8078	5873510	28.7272	up	up	correct
SOR.US	Source Capital Inc	20250926	45.15	45.15	44.6075	44.73	4559	43.7407	down	down	correct
SOS.US	SOS Limited	20250926	2	2.06	1.8	1.95	4849300	1.95	down	down	correct
SPAQ.US	SPARTAN Acquisition CORP. III	20250926	104.745	104.745	104.745	104.745	22	89.9065
SPB.US	Spectrum Brands Holdings Inc	20250926	52.29	53.73	52.08	53.6	370300	52.8328	up	up	correct
SPCE.US	Virgin Galactic Holdings Inc	20250926	3.5	3.555	3.35	3.42	2261000	3.42	down	down	correct
SPE.US	Special Opportunities Fund Inc	20250926	15.55	15.62	15.52	15.6	10700	14.3709	up	up	correct
SPG.US	Simon Property Group Inc	20250926	182.82	185.88	182.22	185.39	1368100	183.1373	up	up	correct
SPGI.US	S&P Global Inc	20250926	488	490.96	485.36	487.18	1777700	485.0965	down	down	correct
SPH.US	Suburban Propane Partners L.P	20250926	18.63	18.75	18.53	18.56	75800	17.936	down	up	incorrect
SPIR.US	Spire Corporation	20250926	11.16	11.46	10.97	11.17	252300	11.17	up	down	incorrect
SPLP.US	Steel Partners Holdings L.P	20250926	42.25	42.25	42.25	42.25	144	42.25
SPNT.US	SiriusPoint Ltd	20250926	17.93	18.44	17.88	18.32	660000	18.32	up	down	incorrect
SPOT.US	Spotify Technology S.A	20250926	712.62	716.53	704.44	716.53	1198600	716.53	up	down	incorrect
SPR.US	Spirit AeroSystems Holdings Inc	20250926	39.92	40.08	39.31	39.65	806400	39.65	down	down	correct
SPXC.US	SPX Corporation	20250926	182.94	185.24	181.86	182.95	203600	182.95	up	up	correct
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20250926	17.57	17.59	17.19	17.19	68800	16.8649	down	down	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20250926	43.92	45.11	43.9	44.24	944200	44.24	up	up	correct
SQNS.US	Sequans Communications S.A	20250926	8.92	9.23	8.92	9.1	116200	9.1	up	up	correct
SR.US	Spire Inc	20250926	78.99	80.52	78.58	80.5	418600	79.6921	up	down	incorrect
SRE.US	Sempra	20250926	86.81	88.66	86.5	88.59	3494900	87.318	up	down	incorrect
SREA.US	Sempra Energy	20250926	23.5	23.6	23.213	23.55	44363	23.167	up	up	correct
SRG.US	Seritage Growth Properties	20250926	4.01	4.1	4	4.08	131900	4.08	up	up	correct
SRI.US	Stoneridge Inc	20250926	7.75	7.77	7.51	7.53	149100	7.53	down	down	correct
SRL.US	Scully Royalty Ltd	20250926	5.84	6.1	5.84	6.1	500	6.1	up	up	correct
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20250926	45.45	46.19	45.2	45.8	19844	41.1469	up	up	correct
SSD.US	Simpson Manufacturing Co. Inc	20250926	173.92	175.055	170.66	171.2	353024	170.5964	down	down	correct
SSL.US	Sasol Limited	20250926	6.15	6.3	6.13	6.28	1139500	6.28	up	up	correct
SSTK.US	Shutterstock Inc	20250926	20.45	21.1099	20.45	21.05	155954	20.2694	up	up	correct
ST.US	Sensata Technologies Holding plc	20250926	29.87	30.23	29.705	30.2	1316214	29.9846	up	up	correct
STAG.US	STAG Industrial Inc	20250926	34.66	35.07	34.48	34.93	2160100	34.469	up	up	correct
STC.US	Stewart Information Services Corporation	20250926	73.74	74.61	73.74	74.32	115100	73.7811	up	up	correct
STE.US	STERIS plc	20250926	244.37	249.14	244.37	249.08	445800	247.8391	up	up	correct
STEM.US	Stem Inc	20250926	19.5	19.5	17.77	17.86	259900	17.86	down	up	incorrect
STG.US	Sunlands Technology Group	20250926	8.155	8.17	8	8	6700	8	down	up	incorrect
STK.US	Columbia Seligman Premium Technology Growth Fund	20250926	34.66	34.96	34.52	34.86	23500	33.2177	up	up	correct
STLA.US	Stellantis N.V	20250926	9.24	9.29	9.16	9.23	18005600	9.23	down	down	correct
STM.US	STMicroelectronics N.V	20250926	27.75	28.04	27.49	28	3832000	27.9048	up	up	correct
STN.US	Stantec Inc	20250926	107.62	107.96	105.76	106.22	120967	105.8786	down	down	correct
STNG.US	Scorpio Tankers Inc	20250926	57.45	57.83	57.18	57.81	1045400	57.0886	up	up	correct
STT.US	State Street Corporation	20250926	114.84	116.07	114.44	115.71	1194200	114.1242	up	up	correct
STVN.US	Stevanato Group S.p.A.	20250926	25.03	26.03	24.8501	25.66	378417	25.66	up	up	correct
STWD.US	Starwood Property Trust Inc	20250926	20.09	20.14	19.98	20.05	2539700	19.0617	down	down	correct
STZ.US	Constellation Brands Inc	20250926	132.99	133.22	131.61	132.49	2297212	130.6082	down	down	correct
SU.US	Suncor Energy Inc	20250926	42.7	43.39	42.5	42.62	2103700	41.8825	down	down	correct
SUI.US	Sun Communities Inc	20250926	127.73	129.23	127.57	128.68	372100	126.5854	up	up	correct
SUN.US	Sunoco LP	20250926	51.14	51.14	49.99	50.52	338805	48.856	down	down	correct
SUPV.US	Grupo Supervielle S.A	20250926	5.83	6.085	5.36	5.4	2163300	5.4	down	down	correct
SUZ.US	Suzano S.A	20250926	9.34	9.405	9.23	9.24	1557315	9.0414	down	down	correct
SWK.US	Stanley Black & Decker Inc	20250926	73.45	73.88	72.81	73.85	1790700	72.993	up	down	incorrect
SWX.US	Southwest Gas Holdings Inc	20250926	78.15	79.07	77.78	78.13	674300	76.9878	down	down	correct
SWZ.US	The Swiss Helvetia Fund Inc	20250926	6.04	6.08	6.04	6.06	55400	6.06	up	up	correct
SXC.US	SunCoke Energy Inc	20250926	8.02	8.22	8.01	8.2	684100	7.9333	up	up	correct
SXI.US	Standex International Corporation	20250926	201.7	203.96	201.07	203.75	66800	203.1854	up	down	incorrect
SXT.US	Sensient Technologies Corporation	20250926	96.97	97.22	94.95	95.48	527515	94.6495	down	down	correct
SYF.US	Synchrony Financial	20250926	74.71	75.09	73.94	74.54	1744700	73.9339	down	down	correct
SYK.US	Stryker Corporation	20250926	370.39	372.3	368.57	369.02	964900	367.267	down	up	incorrect
SYY.US	Sysco Corporation	20250926	81.23	82.08	81.02	81.94	3008500	80.8121	up	up	correct
T.US	PC	20250926	20.02	20.0637	19.96	20	51515	19.4009	down	down	correct
TAC.US	TransAlta Corporation	20250926	13.53	13.64	13.45	13.62	526900	13.5265	up	up	correct
TAK.US	Takeda Pharmaceutical Company Limited	20250926	14.73	14.77	14.71	14.74	1470335	14.416	up	up	correct
TAL.US	TAL Education Group	20250926	11.09	11.23	10.98	11.2	6094100	11.2	up	up	correct
TALO.US	Talos Energy Inc	20250926	10	10.365	10	10.24	1880600	10.24	up	up	correct
TAP.US	Molson Coors Beverage Company	20250926	44.67	45.09	44.47	44.83	2154374	43.9155	up	up	correct
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20250926	23.34	23.5	23.27	23.28	39146	22.61	down	down	correct
TBI.US	TrueBlue Inc	20250926	6.26	6.3	6.14	6.24	190100	6.24	down	down	correct
TCI.US	Transcontinental Realty Investors Inc	20250926	47.25	47.49	47.25	47.49	1400	47.49	up	up	correct
TD.US	The Toronto	20250926	79.05	79.38	78.65	79.25	1555400	77.8566	up	up	correct
TDC.US	Teradata Corporation	20250926	21.85	22.23	21.78	22.19	771800	22.19	up	up	correct
TDF.US	Templeton Dragon Fund Inc	20250926	11.44	11.79	11.2978	11.44	147596	11.3385
TDG.US	TransDigm Group Incorporated	20250926	1299.04	1303.49	1291.4	1295.72	197400	1295.72	down	down	correct
TDOC.US	Teladoc Health Inc	20250926	7.92	8.409	7.9	8.16	7360800	8.16	up	up	correct
TDS.US	Telephone and Data Systems Inc	20250926	37.61	38.2	37.46	37.51	1064500	37.471	down	up	incorrect
TDW.US	Tidewater Inc	20250926	58.76	59.65	56.24	57.58	782500	57.58	down	down	correct
TDY.US	Teledyne Technologies Incorporated	20250926	568.09	579.46	568.09	577.11	410900	577.11	up	up	correct
TEAF.US	Tortoise Essential Assets Income Term Fund	20250926	11.58	11.66	11.58	11.65	35200	11.5635	up	up	correct
TECK.US	Teck Resources Limited	20250926	39.61	41.7	39.56	41.44	5310400	41.3577	up	up	correct
TEF.US	Telefónica S.A	20250926	5.05	5.08	5.03	5.04	762943	4.8268	down	down	correct
TEI.US	Templeton Emerging Markets Income Fund	20250926	6.13	6.18	6.09	6.09	328500	5.5988	down	down	correct
TEL.US	TE Connectivity Ltd	20250926	215.1	217.38	213.29	217.04	1673500	215.6607	up	up	correct
TEN.US	Tenneco Inc	20250926	22.9	23.14	22.71	22.84	215900	21.9474	down	down	correct
TEO.US	Telecom Argentina S.A	20250926	7.54	7.7	7.25	7.41	783200	7.1555	down	down	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20250926	18.5	18.7	18.27	18.34	10255400	18.34	down	down	correct
TEX.US	Terex Corporation	20250926	50.68	51.87	50.62	51.81	500346	51.4849	up	up	correct
TFC.US	Truist Financial Corporation	20250926	45.99	46.37	45.64	46.02	4366400	45.0378	up	up	correct
TFII.US	TFI International Inc	20250926	90.03	90.65	88.39	88.8	327700	87.9559	down	down	correct
TFSA.US	TFSA	20250926	24.95	24.95	24.95	24.95	0	24.5151
TFX.US	Teleflex Incorporated	20250926	117.5	121.22	117.5	119.99	933200	119.2713	up	up	correct
TG.US	Tredegar Corporation	20250926	7.97	8	7.94	8	36700	8	up	up	correct
TGNA.US	TEGNA Inc	20250926	20.5	20.57	20.24	20.27	4082300	20.1385	down	down	correct
TGS.US	Transportadora de Gas del Sur S.A	20250926	22.3	23.47	21.9	21.9	531400	21.9	down	down	correct
TGT.US	Target Corporation	20250926	86.84	88.5899	86.84	87.85	7575624	85.8728	up	up	correct
THC.US	Tenet Healthcare Corporation	20250926	197.7	202.15	197.555	202	975999	202	up	up	correct
THG.US	The Hanover Insurance Group Inc	20250926	177.02	180.51	175.82	179.31	252000	178.3886	up	up	correct
THO.US	Thor Industries Inc	20250926	104.73	107.35	104.73	106.33	625400	105.2968	up	up	correct
THQ.US	Tekla Healthcare Opportunities Fund	20250926	16.95	17.08	16.78	17	230300	16.2087	up	up	correct
THR.US	Thermon Group Holdings Inc	20250926	26.57	27.12	26.44	26.58	225000	26.58	up	up	correct
THS.US	TreeHouse Foods Inc	20250926	15.97	16.3	15.91	16.3	709400	16.3	up	up	correct
THW.US	Tekla World Healthcare Fund	20250926	11.96	12.09	11.921	12.09	121900	11.5493	up	up	correct
TISI.US	Team Inc	20250926	16.74	17.64	16.74	17.05	4200	17.05	up	down	incorrect
TJX.US	The TJX Companies Inc	20250926	141.87	143.22	141.445	143.09	4224433	142.2758	up	up	correct
TK.US	Teekay Corporation	20250926	8.56	8.57	8.38	8.47	328200	8.47	down	down	correct
TKC.US	Turkcell Iletisim Hizmetleri A.S	20250926	5.88	5.96	5.83	5.94	4816000	5.8163	up	down	incorrect
TKR.US	The Timken Company	20250926	74.62	75.73	74.43	75.55	469200	74.9749	up	up	correct
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20250926	18.88	18.92	18.77	18.86	203100	18.86	down	down	correct
TLYS.US	Tilly's Inc	20250926	2.04	2.08	1.97	2.08	84700	2.08	up	up	correct
TM.US	Toyota Motor Corporation	20250926	197.64	199.03	197.64	198.1	186900	195.067	up	up	correct
TME.US	Tencent Music Entertainment Group	20250926	23.42	23.675	23.13	23.63	3716000	23.63	up	up	correct
TMHC.US	Taylor Morrison Home Corporation	20250926	65.35	66.69	65.2	66.25	726600	66.25	up	down	incorrect
TMO.US	Thermo Fisher Scientific Inc	20250926	461.06	465.74	460.31	464.24	1886400	463.8912	up	up	correct
TNC.US	Tennant Company	20250926	79.77	80.625	79.75	80.57	142903	79.8324	up	down	incorrect
TNET.US	TriNet Group Inc	20250926	65.85	67.62	65.685	67.58	382403	66.9892	up	up	correct
TNK.US	Teekay Tankers Ltd	20250926	52.2	52.81	51.8574	52.37	454676	51.9886	up	up	correct
TNL.US	Travel + Leisure Co	20250926	59.96	60.6	59.76	60.35	432835	59.8794	up	up	correct
TOL.US	Toll Brothers Inc	20250926	135.52	137.63	135.4429	137.22	646244	136.7009	up	up	correct
TOST.US	Toast Inc.	20250926	36.92	37.3	36.69	37.21	5844698	37.21	up	up	correct
TPB.US	Turning Point Brands Inc	20250926	98.55	98.55	96	98.03	276500	97.9626	down	down	correct
TPC.US	Tutor Perini Corporation	20250926	65	65.42	64.01	64.67	315300	64.6134	down	up	incorrect
TPH.US	Tri Pointe Homes Inc	20250926	33.27	33.95	33.23	33.73	797400	33.73	up	up	correct
TPL.US	Texas Pacific Land Corporation	20250926	926.4491	962.674	926.4491	954.279	382548	317.1408	up	up	correct
TPR.US	Tapestry Inc	20250926	108.25	109.06	107.1201	109.05	2221046	108.3803	up	up	correct
TPTA.US	TPTA	20250926	21.195	23.13	21.195	23.13	8700	22.7653	up	up	correct
TPVG.US	TriplePoint Venture Growth BDC Corp	20250926	5.88	5.95	5.82	5.83	230800	5.6078	down	down	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20250926	20.9	21.1297	20.9	21.08	16947	20.8753	up	up	correct
TR.US	Tootsie Roll Industries Inc	20250926	40.43	41.4	40.43	41.12	172113	39.661	up	up	correct
TRC.US	Tejon Ranch Co	20250926	15.96	16.13	15.96	16.09	81800	16.09	up	up	correct
TREX.US	Trex Company Inc	20250926	50.45	51.38	50.26	51.28	1420879	51.28	up	up	correct
TRGP.US	Targa Resources Corp	20250926	172.55	175.78	172.55	174.19	1023300	172.1817	up	up	correct
TRI.US	Thomson Reuters Corporation	20250926	158.1	158.72	156.54	157.02	1049200	155.1602	down	up	incorrect
TRN.US	Trinity Industries Inc	20250926	27.78	28.14	27.77	28.04	267900	27.4305	up	up	correct
TRNO.US	Terreno Realty Corporation	20250926	57.49	58	57.35	57.69	578400	56.6854	up	up	correct
TROX.US	Tronox Holdings plc	20250926	3.87	4.09	3.8	4.04	3835400	3.9519	up	up	correct
TRP.US	TC Energy Corporation	20250926	53.76	54.18	53.27	53.45	5753200	52.2605	down	up	incorrect
TRTX.US	TPG RE Finance Trust Inc	20250926	8.61	8.67	8.535	8.62	976500	8.3929	up	up	correct
TRU.US	TransUnion	20250926	84.42	85.86	84.27	85.19	2274800	84.9254	up	up	correct
TRV.US	The Travelers Companies Inc	20250926	276.33	278.34	274.6	277.76	756200	276.6655	up	up	correct
TS.US	Tenaris S.A	20250926	35.13	35.53	35.13	35.36	1976100	34.8416	up	up	correct
TSE.US	Trinseo S.A	20250926	2.59	2.64	2.475	2.48	218700	2.48	down	down	correct
TSI.US	TCW Strategic Income Fund Inc	20250926	4.98	5.03	4.98	5.02	31400	4.7586	up	up	correct
TSLX.US	Sixth Street Specialty Lending Inc	20250926	22.9	23.1	22.63	22.8	434000	22.2928	down	down	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20250926	273.89	275.5	270.62	273.36	10451890	272.6593	down	up	incorrect
TSN.US	Tyson Foods Inc	20250926	53.99	54.32	53.865	54.19	2311392	53.2833	up	up	correct
TSQ.US	Townsquare Media Inc	20250926	6.75	6.88	6.74	6.76	15800	6.3424	up	up	correct
TT.US	Trane Technologies plc	20250926	407.94	417.06	407.6	415.23	1527600	413.2702	up	down	incorrect
TTC.US	The Toro Company	20250926	76.12	76.63	75.53	76.39	454900	75.6294	up	up	correct
TTE.US	TotalEnergies SE	20250926	62.84	63.5	62.84	63.15	1001600	61.2431	up	up	correct
TTI.US	TETRA Technologies Inc	20250926	5.75	6.04	5.67	5.89	2231100	5.89	up	up	correct
TU.US	TELUS Corporation	20250926	15.66	15.72	15.61	15.68	3239900	15.329	up	up	correct
TUYA.US	Tuya Inc	20250926	2.49	2.5	2.45	2.49	1188101	2.49
TV.US	Grupo Televisa S.A.B	20250926	2.73	2.73	2.65	2.69	689100	2.69	down	down	correct
TVC.US	Tennessee Valley Authority PARRS D 2028	20250926	23.85	23.9	23.85	23.86	4573	23.5993	up	up	correct
TVE.US	Tennessee Valley Authority PARRS A 2029	20250926	23.63	23.675	23.63	23.63	3376	23.3602
TWI.US	Titan International Inc	20250926	7.58	7.75	7.58	7.69	431400	7.69	up	up	correct
TWLO.US	Twilio Inc	20250926	101.77	102.61	101.07	102.34	2571400	102.34	up	up	correct
TWN.US	The Taiwan Fund Inc	20250926	52.72	53.95	52.68	52.9	14200	47.4071	up	up	correct
TWO.US	Two Harbors Investment Corp	20250926	9.8	9.89	9.76	9.84	1033447	9.2025	up	up	correct
TX.US	Ternium S.A	20250926	34.74	34.75	34.08	34.48	176000	33.6249	down	down	correct
TXT.US	Textron Inc	20250926	83	84.2	82.53	83.49	1396400	83.4708	up	up	correct
TY.US	Tri	20250926	33.88	33.99	33.67	33.8	45000	33.5381	down	up	incorrect
TYG.US	Tortoise Energy Infrastructure Corporation	20250926	42.7	43.18	42.7	43.1	36400	40.9562	up	up	correct
TYL.US	Tyler Technologies Inc	20250926	524.35	531.53	520.95	529.72	219954	529.72	up	up	correct
U.US	Unity Software Inc	20250926	41.8	42.88	41.22	42.76	8977796	42.76	up	up	correct
UA.US	Under Armour Inc	20250926	4.69	4.87	4.67	4.86	6798199	4.86	up	up	correct
UAA.US	Under Armour Inc	20250926	4.8	5.01	4.79	4.97	14483000	4.97	up	up	correct
UAN.US	CVR Partners LP	20250926	91.005	91.84	90.2382	90.81	15445	86.8235	down	down	correct
UBER.US	Uber Technologies Inc	20250926	97.795	98.53	97.03	98.45	10356100	98.45	up	up	correct
UBS.US	UBS Group AG	20250926	40.59	40.825	40.58	40.77	1402900	40.77	up	down	incorrect
UDR.US	UDR Inc	20250926	36.84	37.25	36.79	37.18	2195600	36.3099	up	up	correct
UE.US	Urban Edge Properties	20250926	19.92	20.15	19.885	20.08	434200	19.8859	up	up	correct
UFI.US	Unifi Inc	20250926	4.6	4.75	4.6	4.75	20251	4.75	up	down	incorrect
UGI.US	UGI Corporation	20250926	32.75	33.23	32.69	33.23	1830900	32.9024	up	down	incorrect
UGP.US	Ultrapar Participações S.A	20250926	4	4.02	3.94	3.94	1852800	3.7774	down	down	correct
UHS.US	Universal Health Services Inc	20250926	198.74	201.07	197.02	200.85	452100	200.4904	up	up	correct
UHT.US	Universal Health Realty Income Trust	20250926	39.18	39.36	38.81	39.09	61800	38.3867	down	down	correct
UI.US	Ubiquiti Inc	20250926	642.95	654.17	639.03	650.1	148688	648.4477	up	up	correct
UIS.US	Unisys Corporation	20250926	3.91	4	3.89	3.98	601700	3.98	up	up	correct
UL.US	Unilever PLC	20250926	59.3693	59.5095	59.1091	59.3394	2531599	65.7074	down	down	correct
UMC.US	United Microelectronics Corporation	20250926	7.42	7.61	7.42	7.54	13982900	7.54	up	up	correct
UMH.US	UMH Properties Inc	20250926	14.73	14.87	14.64	14.72	826600	14.298	down	down	correct
UNF.US	UniFirst Corporation	20250926	165.43	168.87	164.23	168.76	78800	168.1797	up	up	correct
UNFI.US	United Natural Foods Inc	20250926	30.12	31.67	30.02	31.62	989200	31.62	up	up	correct
UNH.US	UnitedHealth Group Incorporated	20250926	347.93	349.97	341.3	344.08	6774710	341.782	down	down	correct
UNM.US	Unum Group	20250926	77.31	78.43	77.31	78.26	741735	77.3198	up	up	correct
UNMA.US	Unum Group 6.250% JR NT58	20250926	24.31	24.5	24.22	24.33	4911	23.5375	up	up	correct
UNP.US	Union Pacific Corporation	20250926	232.02	235.5	231.79	235.2	4941083	232.6165	up	up	correct
UP.US	Wheels Up Experience Inc	20250926	1.91	2	1.79	1.98	8204500	1.98	up	up	correct
UPS.US	United Parcel Service Inc	20250926	82.74	83.88	82.64	83.72	6845805	81.1577	up	up	correct
URI.US	United Rentals Inc	20250926	931.46	950.48	931.09	947.27	378300	943.1613	up	up	correct
USA.US	Liberty All	20250926	6.42	6.42	6.38	6.38	1063901	6.0291	down	down	correct
USAC.US	USA Compression Partners LP	20250926	24.02	24.3	24.02	24.22	115800	23.1738	up	up	correct
USB.US	U.S. Bancorp	20250926	49.4	49.72	49.07	49.44	8309500	48.4469	up	up	correct
USDP.US	USD Partners LP	20250926	0.006	0.006	0.006	0.006	5600	0.006
USFD.US	US Foods Holding Corp	20250926	76.73	77.07	76.26	76.6	1779939	76.6	down	down	correct
USNA.US	USANA Health Sciences Inc	20250926	28.37	28.56	28.15	28.53	124800	28.53	up	up	correct
USPH.US	U.S. Physical Therapy Inc	20250926	82.7	84.06	82.31	83.4	128000	82.8763	up	up	correct
UTF.US	Cohen & Steers Infrastructure Fund Inc	20250926	24.19	24.38	24.18	24.22	353700	23.4669	up	down	incorrect
UTI.US	Universal Technical Institute Inc	20250926	30.83	31.96	30.7	31.85	721800	31.85	up	down	incorrect
UTL.US	Unitil Corporation	20250926	46.16	47	45.74	46.97	110500	46.0988	up	up	correct
UVE.US	Universal Insurance Holdings Inc	20250926	25.73	26.18	25.57	26.11	180500	25.8625	up	up	correct
UVV.US	Universal Corporation	20250926	54.89	56.48	54.89	56.29	288700	54.5946	up	up	correct
UWMC.US	WS	20250926	6.28	6.38	6.17	6.24	7037861	6.24	down	down	correct
UZD.US	UZD	20250926	21.3	21.57	21.11	21.41	31100	20.6262	up	up	correct
UZE.US	United States Cellular Preferred 5.500% due 2070	20250926	18.51	18.71	18.3	18.61	16600	17.9254	up	up	correct
UZF.US	UZF	20250926	18.67	19	18.59	18.94	41500	18.2428	up	up	correct
V.US	Visa Inc	20250926	337.23	339.5	336.23	337.37	9619547	336.0021	up	up	correct
VAC.US	Marriott Vacations Worldwide Corporation	20250926	70.7	70.84	69.51	69.85	399300	68.0914	down	down	correct
VAL.US	WT	20250926	2.835	2.85	2.66	2.785	7307	2.785	down	down	correct
VALE.US	Vale S.A.	20250926	10.8	10.8	10.58	10.7	59854500	10.1598	down	down	correct
VATE.US	Innovate Corp	20250926	4.73	4.89	4.73	4.79	5700	4.79	up	up	correct
VBF.US	Invesco Bond Fund	20250926	15.68	15.87	15.68	15.76	40600	15.4093	up	up	correct
VCV.US	Invesco California Value Municipal Income Trust	20250926	10.4	10.41	10.32	10.35	116300	10.05	down	up	incorrect
VEEV.US	Veeva Systems Inc	20250926	281.51	291.92	279.76	290.27	1611400	290.27	up	up	correct
VEL.US	Velocity Financial Inc	20250926	18.71	18.76	18.39	18.49	77078	18.49	down	down	correct
VET.US	Vermilion Energy Inc	20250926	8.33	8.68	8.24	8.56	2266600	8.3749	up	up	correct
VFC.US	V.F. Corporation	20250926	14.45	14.8	14.36	14.73	5412100	14.657	up	up	correct
VGI.US	Virtus Global Multi	20250926	7.95	7.98	7.92	7.97	32200	7.5759	up	up	correct
VGM.US	Invesco Trust for Investment Grade Municipals	20250926	10.03	10.05	10.02	10.02	100800	9.71	down	down	correct
VHC.US	VirnetX Holding Corp	20250926	18.12	18.12	13.06	17.14	30300	17.14	down	down	correct
VHI.US	Valhi Inc	20250926	16.36	16.36	15.7	15.8	6700	15.6951	down	down	correct
VICI.US	VICI Properties Inc	20250926	32.18	32.59	32.125	32.47	7786000	31.9539	up	up	correct
VIPS.US	Vipshop Holdings Limited	20250926	18.33	18.52	18.08	18.43	2127500	18.43	up	up	correct
VIST.US	Vista Oil & Gas S.A.B. de C.V	20250926	37	38.41	36.1	36.17	1242365	36.17	down	down	correct
VIV.US	Telefônica Brasil S.A	20250926	12.35	12.35	12.25	12.29	452600	12.1511	down	down	correct
VKQ.US	Invesco Municipal Trust	20250926	9.56	9.59	9.52	9.58	68300	9.2754	up	up	correct
VLN.US	Valens	20250926	1.86	1.86	1.77	1.79	559700	1.79	down	down	correct
VLO.US	Valero Energy Corporation	20250926	174.83	178.43	174.08	175.63	3032400	173.4685	up	down	incorrect
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20250926	6.74	6.86	6.73	6.73	471200	6.73	down	down	correct
VLT.US	Invesco High Income Trust II	20250926	11.26	11.29	11.2	11.22	13400	10.7572	down	up	incorrect
VMC.US	Vulcan Materials Company	20250926	296.97	301.8	295.53	299.29	669843	298.7796	up	up	correct
VMI.US	Valmont Industries Inc	20250926	372.32	388.1176	372	384.87	234139	384.243	up	up	correct
VMO.US	Invesco Municipal Opportunity Trust	20250926	9.57	9.59	9.55	9.59	157000	9.2848	up	up	correct
VNCE.US	Vince Holding Corp	20250926	3.57	3.6	3.41	3.5	337900	3.5	down	down	correct
VNO.US	Vornado Realty Trust	20250926	40.44	40.51	39.73	40.27	1213700	39.3987	down	down	correct
VNT.US	Vontier Corporation	20250926	41.94	42.31	41.78	42.16	825130	42.1036	up	up	correct
VOC.US	VOC Energy Trust	20250926	2.91	2.939	2.9	2.92	56648	2.7343	up	up	correct
VOYA.US	Voya Financial Inc	20250926	75.5	76.6499	75.17	75.78	524874	74.7696	up	up	correct
VPG.US	Vishay Precision Group Inc	20250926	31.99	32.29	30.56	32.19	56700	32.19	up	up	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20250926	10.53	10.55	10.38	10.38	22800	10.0586	down	down	correct
VRT.US	Vertiv Holdings Co	20250926	139	140.98	137.08	138.62	3607600	138.5683	down	down	correct
VSH.US	Vishay Intertechnology Inc	20250926	14.88	15.12	14.67	15.03	1125014	14.923	up	up	correct
VST.US	Vistra Corp	20250926	201.2	207.5	200.98	207.22	3096200	206.9315	up	up	correct
VTEX.US	VTEX	20250926	4.34	4.38	4.3	4.32	541900	4.32	down	down	correct
VTN.US	Invesco Trust for Investment Grade New York Municipals	20250926	10.81	10.9	10.81	10.81	27500	10.4914
VTOL.US	Bristow Group Inc	20250926	37.49	38.43	37.23	37.87	105400	37.87	up	up	correct
VTR.US	Ventas Inc	20250926	68.37	69.21	68.21	69	3422374	68.1043	up	up	correct
VVR.US	Invesco Senior Income Trust	20250926	3.4	3.41	3.36	3.39	2151700	3.2001	down	up	incorrect
VVV.US	Valvoline Inc	20250926	36.81	37.075	36.55	36.67	1035200	36.67	down	up	incorrect
VZ.US	Verizon Communications Inc	20250926	43.65	43.71	43.45	43.61	12456200	42.1419	down	down	correct
W.US	Wayfair Inc	20250926	83.55	86.91	83.37	86.82	2985800	86.82	up	down	incorrect
WAB.US	Westinghouse Air Brake Technologies Corporation	20250926	195.58	198.2	194.8469	196.67	963041	196.1981	up	down	incorrect
WAL.US	Western Alliance Bancorporation	20250926	88.88	89.0899	86.68	88.27	1090438	87.4045	down	down	correct
WAT.US	Waters Corporation	20250926	288.46	292.04	284.52	291.71	396800	291.71	up	up	correct
WBS.US	Webster Financial Corporation	20250926	60.19	60.475	59.56	59.84	828064	59.0991	down	down	correct
WCC.US	WESCO International Inc	20250926	209.8	214.23	208.9	213.78	594900	213.4301	up	down	incorrect
WCN.US	Waste Connections Inc	20250926	172.41	173.06	171.66	172.41	699800	171.6885
WD.US	Walker & Dunlop Inc	20250926	82.27	83.54	81.84	83.36	174334	82.4484	up	up	correct
WDH.US	Waterdrop Inc	20250926	2	2	1.91	1.94	424185	1.909	down	down	correct
WDI.US	Western Asset Diversified Income Fund	20250926	14.88	14.9	14.705	14.72	154700	13.9701	down	down	correct
WEA.US	Western Asset Premier Bond Fund	20250926	11.27	11.35	11.17	11.19	26700	10.8421	down	down	correct
WEAV.US	Weave Communications Inc.	20250926	6.99	7.275	6.95	7.12	718100	7.12	up	up	correct
WEC.US	WEC Energy Group Inc	20250926	111.63	112.92	111.38	112.85	1830900	111.0135	up	up	correct
WELL.US	Welltower Inc	20250926	172.49	175.1	172.355	174.9	3167668	173.6037	up	down	incorrect
WES.US	Western Midstream Partners LP	20250926	39.38	39.95	39.38	39.42	1596004	37.643	up	down	incorrect
WEX.US	WEX Inc	20250926	158.01	160.93	157.43	160.56	221400	160.56	up	up	correct
WF.US	Woori Financial Group Inc	20250926	56.3	56.48	55.23	56.42	33737	56.1069	up	up	correct
WFC.US	Wells Fargo & Company	20250926	84.69	85.64	84.56	85.01	8502600	84.1518	up	up	correct
WFG.US	West Fraser Timber Co. Ltd	20250926	66.82	67.12	66.355	66.94	133435	66.5863	up	up	correct
WGO.US	Winnebago Industries Inc	20250926	33.9	34.71	33.525	34.5	370918	34.2379	up	up	correct
WH.US	Wyndham Hotels & Resorts Inc	20250926	81.33	82.29	81.16	81.46	938400	81.0248	up	up	correct
WHD.US	Cactus Inc	20250926	41.14	42.05	41.09	41.54	469873	41.2972	up	up	correct
WHG.US	Westwood Holdings Group Inc	20250926	16.91	17.02	16.41	16.89	13405	16.595	down	down	correct
WHR.US	Whirlpool Corporation	20250926	77.65	78.86	77.3	77.49	1177609	75.5013	down	down	correct
WIA.US	Western Asset Inflation	20250926	8.36	8.41	8.35	8.38	43900	8.1223	up	up	correct
WIT.US	Wipro Limited	20250926	2.64	2.67	2.61	2.65	17546270	2.5825	up	up	correct
WIW.US	Western Asset Inflation	20250926	8.89	8.9	8.87	8.88	58300	8.5646	down	down	correct
WK.US	Workiva Inc	20250926	83.86	85.92	83.5	85.79	773200	85.79	up	up	correct
WLK.US	Westlake Chemical Corporation	20250926	76.58	78.37	76.1635	77.65	1076626	76.5891	up	up	correct
WLKP.US	Westlake Chemical Partners LP	20250926	20.68	21.1	20.68	20.95	45394	19.9769	up	up	correct
WM.US	Waste Management Inc	20250926	218.15	220.69	217.56	218.69	1413826	217.8477	up	down	incorrect
WMB.US	The Williams Companies Inc	20250926	63.47	64.48	63.255	64.01	8566571	63.4846	up	up	correct
WMK.US	Weis Markets Inc	20250926	71.73	72.87	71.19	72.84	162475	72.1258	up	up	correct
WMS.US	Advanced Drainage Systems Inc	20250926	136.52	137.96	135.2805	137.39	527672	137.0835	up	up	correct
WMT.US	Walmart Inc	20250926	102.88	103.49	102.47	103.16	11859300	102.9501	up	up	correct
WNC.US	Wabash National Corporation	20250926	10.27	10.3	10.13	10.23	268977	10.0597	down	down	correct
WNS.US	WNS (Holdings) Limited	20250926	76.13	76.2	76.13	76.17	390100	76.17	up	down	incorrect
WOLF.US	Wolfspeed Inc	20250926	1.54	1.66	1.2	1.21	118537848	1.21	down	up	incorrect
WOR.US	Worthington Industries Inc	20250926	52.95	54.88	52.5673	54.4	833532	54.2229	up	up	correct
WOW.US	WideOpenWest Inc	20250926	5.16	5.21	5.15	5.15	1046848	5.15	down	down	correct
WPC.US	W. P. Carey Inc	20250926	67.71	68.755	67.71	68.45	1610294	66.5833	up	up	correct
WPM.US	Wheaton Precious Metals Corp	20250926	108.01	109.22	107.43	109.04	1897402	108.8671	up	down	incorrect
WPP.US	WPP plc	20250926	23.78	24.14	23.78	24.04	424098	23.5255	up	up	correct
WRB.US	W. R. Berkley Corporation	20250926	75.3	76.17	74.93	75.88	1582130	74.5925	up	up	correct
WRBY.US	Warby Parker Inc.	20250926	27.4	27.73	27.08	27.6	1439300	27.6	up	up	correct
WSM.US	Williams	20250926	197.07	202.45	196	201.35	880780	200.0107	up	down	incorrect
WSO.US	Watsco Inc	20250926	397.31	399.7	386.28	398.01	267176	391.5749	up	up	correct
WSR.US	Whitestone REIT	20250926	12.67	12.67	12.43	12.5	168968	12.3675	down	down	correct
WST.US	West Pharmaceutical Services Inc	20250926	254.99	262.895	254.76	261.52	591942	261.0721	up	up	correct
WTI.US	W&T Offshore Inc	20250926	1.96	2.09	1.945	2.06	3103839	2.0493	up	up	correct
WTM.US	White Mountains Insurance Group Ltd	20250926	1694.95	1736	1694.95	1715.9399	32300	1715.9399	up	up	correct
WTRG.US	Essential Utilities Inc	20250926	37.93	38.64	37.93	38.63	1494200	37.9415	up	up	correct
WTS.US	Watts Water Technologies Inc	20250926	275.97	279.4048	275.97	278.41	80514	277.4474	up	up	correct
WTTR.US	Select Energy Services Inc	20250926	10.83	11.17	10.75	11.05	1285031	10.9181	up	up	correct
WU.US	The Western Union Company	20250926	7.89	8.03	7.8514	7.95	8543501	7.7546	up	up	correct
WWW.US	Wolverine World Wide Inc	20250926	27.8	28.13	27.64	27.88	1420573	27.6253	up	down	incorrect
WY.US	Weyerhaeuser Company	20250926	24.17	24.61	24.09	24.54	3936338	24.3085	up	down	incorrect
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20250926	5.33	5.33	5.31	5.31	441100	4.9437	down	down	correct
XHR.US	Xenia Hotels & Resorts Inc	20250926	14.24	14.405	14.165	14.36	428905	14.0807	up	up	correct
XOM.US	Exxon Mobil Corporation	20250926	115.96	118.36	115.92	117.22	18568900	115.4342	up	up	correct
XPEV.US	XPeng Inc	20250926	23.21	23.21	22.401	22.79	9558400	22.79	down	down	correct
XPO.US	XPO Logistics Inc	20250926	129.58	131.85	122.12	126.05	2233600	126.05	down	down	correct
XPOF.US	Xponential Fitness Inc.	20250926	7.87	7.93	7.79	7.85	205000	7.85	down	up	incorrect
XPRO.US	Frank’s International NV	20250926	12.42	12.71	12.33	12.66	1040200	12.66	up	down	incorrect
XYF.US	X Financial	20250926	13.63	14.01	13.26	13.42	212100	13.42	down	up	incorrect
XYL.US	Xylem Inc	20250926	141.95	143.1	141.39	143.03	795424	142.1447	up	up	correct
YALA.US	Yalla Group Limited	20250926	7.72	7.72	7.46	7.51	193900	7.51	down	down	correct
YELP.US	Yelp Inc	20250926	31.24	31.58	31.2	31.48	822900	31.48	up	up	correct
YETI.US	YETI Holdings Inc	20250926	34.29	34.58	33.68	34.41	1539700	34.41	up	up	correct
YEXT.US	Yext Inc	20250926	8.64	8.7	8.605	8.67	637100	8.67	up	up	correct
YMM.US	Full Truck Alliance Co. Ltd.	20250926	13.02	13.09	12.84	13.05	6487300	12.9523	up	up	correct
YOU.US	Clear Secure Inc.	20250926	36.43	36.66	35.97	36.63	870939	36.5001	up	up	correct
YPF.US	YPF Sociedad Anónima	20250926	26.83	27.86	25.98	26.05	2635400	26.05	down	down	correct
YRD.US	Yiren Digital Ltd	20250926	5.91	6	5.9	5.95	44643	5.7315	up	up	correct
YSG.US	Yatsen Holding Limited	20250926	8.98	9.06	8.71	9	282900	9	up	up	correct
YUM.US	Yum! Brands Inc	20250926	150.73	152.82	150.58	152.7	1208600	151.283	up	up	correct
YUMC.US	Yum China Holdings Inc	20250926	42.88	43.61	42.785	43.25	1071800	42.7968	up	down	incorrect
ZBH.US	Zimmer Biomet Holdings Inc	20250926	97.31	98.52	97	98.24	884333	97.7403	up	down	incorrect
ZEPP.US	Zepp Health Corporation	20250926	47.61	47.61	42.2053	44.53	292133	44.53	down	down	correct
ZETA.US	Zeta Global Holdings Corp.	20250926	20.31	20.6	20.17	20.52	4296100	20.52	up	up	correct
ZH.US	Zhihu Inc	20250926	5.2	5.21	4.92	5	265200	5	down	down	correct
ZIM.US	ZIM Integrated Shipping Services Ltd	20250926	14.08	14.22	13.94	13.94	2648400	13.7283	down	down	correct
ZIP.US	ZipRecruiter Inc	20250926	4.64	4.72	4.52	4.61	642400	4.61	down	down	correct
ZTO.US	ZTO Express (Cayman) Inc	20250926	19.31	19.74	19.185	19.31	2563631	19.014
ZTR.US	Virtus Total Return Fund Inc	20250926	6.31	6.33	6.3	6.33	181600	6.0903	up	up	correct
ZTS.US	Zoetis Inc	20250926	141.86	143.785	141.2715	143.5	2575316	142.3941	up	up	correct
ZVIA.US	Zevia PBC	20250926	2.63	2.74	2.5	2.71	1054200	2.71	up	up	correct
ZWS.US	Zurn Water Solutions Corp	20250926	46.26	47	46.21	46.78	869900	46.5659	up	up	correct
ZYME.US	Zymeworks Inc	20250926	16.27	16.66	16.06	16.6	521700	16.6	up	up	correct