CollectAI

close-nyse_stocks

2025/10/02

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20251002	137.55	140.64	136.9	138.7	2228800	138.4525	up	up	correct
AA.US	Alcoa Corporation	20251002	34.07	35.045	33.97	34.83	8145898	34.7364	up	up	correct
AAP.US	Advance Auto Parts Inc	20251002	61.65	62.64	61.17	62.14	1077611	61.4665	up	up	correct
AAT.US	American Assets Trust Inc	20251002	20.21	20.36	20.03	20.28	312000	19.5859	up	up	correct
AB.US	AllianceBernstein Holding L.P	20251002	37.3	37.9	37.25	37.57	210500	35.9024	up	up	correct
ABBV.US	AbbVie Inc	20251002	240.89	242.67	234.52	236.56	8107700	232.9922	down	down	correct
ABEV.US	Ambev S.A	20251002	2.22	2.24	2.17	2.19	57601300	2.0729	down	down	correct
ABG.US	Asbury Automotive Group Inc	20251002	250.2	253.24	247	251.52	180600	251.52	up	up	correct
ABM.US	ABM Industries Incorporated	20251002	46.22	46.81	45.945	46.44	404977	46.1358	up	up	correct
ABR.US	PD	20251002	18.85	18.91	18.8	18.88	12954	18.0611	up	up	correct
ABT.US	Abbott Laboratories	20251002	132.42	133.39	130.51	132.99	5916700	131.7339	up	up	correct
AC.US	Associated Capital Group Inc	20251002	33.35	33.35	33.35	33.35	358	33.35
ACA.US	Arcosa Inc	20251002	92.53	93.01	91.7	92.49	189594	92.3991	down	down	correct
ACCO.US	ACCO Brands Corporation	20251002	4.06	4.08	4	4.06	493800	3.9669
ACH.US	Aluminum Corporation of China Limited	20251002	4.98	5.09	4.83	4.84	1151300	4.84	down	up	incorrect
ACI.US	Albertsons Companies Inc	20251002	17.2	17.45	17.19	17.35	5470800	17.0642	up	down	incorrect
ACM.US	AECOM	20251002	130	130.4	127.55	129.63	1237500	129.2278	down	down	correct
ACN.US	Accenture plc	20251002	244.91	248.18	243.25	244.34	4323200	241.3514	down	down	correct
ACP.US	PA	20251002	21.22	21.52	21.22	21.52	1780	21.1709	up	up	correct
ACR.US	PD	20251002	22.07	22.136	21.95	22.05	5587	21.5603	down	down	correct
ACRE.US	Ares Commercial Real Estate Corporation	20251002	4.51	4.61	4.49	4.6	371153	4.4603	up	up	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20251002	24.07	24.303	23.99	24.22	71900	23.4067	up	up	correct
ADC.US	P	20251002	18.31	18.335	18.3	18.335	3370	18.335	up	up	correct
ADCT.US	ADC Therapeutics SA	20251002	4.03	4.11	3.95	3.98	784654	3.98	down	down	correct
ADM.US	Archer	20251002	59.07	59.51	58.89	59.11	2725200	58.1775	up	up	correct
ADNT.US	Adient plc	20251002	24.57	25.03	24.45	24.86	649637	24.86	up	up	correct
ADT.US	ADT Inc	20251002	8.67	8.76	8.615	8.75	8314205	8.6906	up	up	correct
ADX.US	Adams Diversified Equity Fund Inc	20251002	22.51	22.55	22.37	22.45	222800	21.5692	down	down	correct
AEE.US	Ameren Corporation	20251002	103.05	103.72	102.63	102.92	1945419	102.1843	down	down	correct
AEFC.US	AEFC	20251002	20.83	20.83	20.68	20.72	41500	20.071	down	down	correct
AEG.US	Aegon N.V	20251002	7.89	7.9	7.82	7.89	4319500	7.89
AEM.US	Agnico Eagle Mines Limited	20251002	171.25	171.34	163.86	168.14	3339200	167.4544	down	up	incorrect
AEO.US	American Eagle Outfitters Inc	20251002	16.95	17.26	16.69	16.95	6069100	16.7344
AER.US	AerCap Holdings N.V	20251002	122.64	124.25	122.64	124.23	1166000	123.6498	up	up	correct
AES.US	The AES Corporation	20251002	15.33	15.33	14.12	14.29	29422700	13.9455	down	down	correct
AFB.US	AllianceBernstein National Municipal Income Fund	20251002	10.91	10.91	10.78	10.81	142400	10.5661	down	down	correct
AFG.US	American Financial Group Inc	20251002	145.8	147.43	143.89	147.1	399600	141.5014	up	up	correct
AFGB.US	American Financial Group Inc	20251002	23.08	23.08	22.95	22.96	5600	22.5761	down	down	correct
AFGC.US	American Financial Group Inc	20251002	20.56	20.6826	20.4201	20.53	3543	19.8537	down	down	correct
AFGD.US	American Financial Group Inc	20251002	22.32	22.33	22.19	22.215	2000	21.4952	down	down	correct
AFGE.US	American Financial Group Inc	20251002	18.677	19.173	18.677	19.02	7400	18.4135	up	up	correct
AFL.US	Aflac Incorporated	20251002	110.3	111.19	109.66	110.6	1704200	109.4445	up	up	correct
AG.US	First Majestic Silver Corp	20251002	12.5	12.5	11.61	12.06	24038600	12.0518	down	down	correct
AGCO.US	AGCO Corporation	20251002	105.42	107.98	105.19	107.42	604200	106.9028	up	down	incorrect
AGD.US	Aberdeen Global Dynamic Dividend Fund	20251002	13.44	13.62	13.41	13.57	122000	12.9234	up	down	incorrect
AGI.US	Alamos Gold Inc	20251002	35.34	35.4	33.31	34.41	3459400	34.386	down	up	incorrect
AGL.US	agilon health inc	20251002	1	1.09	1	1.08	5454309	1.08	up	down	incorrect
AGM.US	PG	20251002	19.29	19.32	19.1846	19.1846	9203	18.8606	down	down	correct
AGO.US	Assured Guaranty Ltd	20251002	83.56	84.94	83.56	84.55	452900	83.8577	up	up	correct
AGRO.US	Adecoagro S.A	20251002	7.7	7.77	7.65	7.76	348000	7.5867	up	up	correct
AGX.US	Argan Inc	20251002	280	283.35	263.63	271.34	316500	270.4923	down	down	correct
AHH.US	PA	20251002	21.8706	21.94	21.65	21.68	12197	21.2471	down	down	correct
AHL.US	PE	20251002	21.66	21.87	21.64	21.72	5704	21.3437	up	up	correct
AHT.US	PI	20251002	14.2211	14.43	14.2211	14.26	1786	13.7825	up	up	correct
AI.US	C3.ai Inc	20251002	17.67	18.26	17.481	18.24	9180700	18.24	up	up	correct
AIN.US	Albany International Corp	20251002	53.7	53.93	52.89	53.6	395485	53.307	down	down	correct
AIO.US	Virtus AllianzGI Artificial Intell & Tech Opps	20251002	24.23	24.299	24.07	24.19	67300	22.2201	down	down	correct
AIR.US	AAR Corp	20251002	85.5	85.9	82.9	83.95	1659600	83.95	down	down	correct
AIT.US	Applied Industrial Technologies Inc	20251002	258.37	260.61	256.815	259.16	231960	258.212	up	up	correct
AIV.US	Apartment Investment and Management Company	20251002	7.87	7.91	7.67	7.7	1934558	4.1345	down	down	correct
AIZ.US	Assurant Inc	20251002	216.34	219.42	215.77	218.36	244800	216.6376	up	up	correct
AIZN.US	Assurant Inc	20251002	20.13	20.23	19.99	20.17	44900	19.836	up	down	incorrect
AJG.US	Arthur J. Gallagher & Co	20251002	303.07	308.72	302	308.67	1004300	306.9141	up	up	correct
AKA.US	A.K.A. BRANDS HOLDING CORP.	20251002	9.7438	9.7438	9.7438	9.7438	483	9.7438
AKO.US	B	20251002	23.35	23.6	22.41	22.6907	21005	22.3447	down	down	correct
AKR.US	Acadia Realty Trust	20251002	20.26	20.38	19.98	20.24	1563000	20.0454	down	down	correct
ALB.US	Albemarle Corporation	20251002	85	90.094	84.72	87.61	3121684	87.3464	up	up	correct
ALC.US	Alcon AG	20251002	75.58	75.705	74.72	75.11	2092600	75.11	down	down	correct
ALE.US	ALLETE Inc	20251002	66.55	66.72	66.51	66.72	801866	66.72	up	down	incorrect
ALEX.US	Alexander & Baldwin Inc	20251002	18.1	18.11	17.66	17.75	375000	17.4532	down	up	incorrect
ALG.US	Alamo Group Inc	20251002	188.22	192.35	184.45	191.57	84000	190.9196	up	up	correct
ALIT.US	Alight Inc	20251002	3.2	3.26	3.17	3.21	7273400	3.1544	up	up	correct
ALK.US	Alaska Air Group Inc	20251002	48.56	49.58	47.86	48.98	3180700	48.98	up	down	incorrect
ALL.US	The Allstate Corporation	20251002	211	211.17	208.65	210.01	1369400	207.9716	down	up	incorrect
ALLE.US	Allegion plc	20251002	176.32	177.75	175.9	177.74	885500	177.1841	up	up	correct
ALSN.US	Allison Transmission Holdings Inc	20251002	86.2	87.03	85.31	86.54	814700	86.2524	up	up	correct
ALTG.US	PA	20251002	25.54	25.6125	25.485	25.485	904	24.2582	down	down	correct
ALV.US	Autoliv Inc	20251002	125.35	125.815	124.08	125.52	556973	123.5926	up	up	correct
ALX.US	Alexander's Inc	20251002	236.36	239.41	235.22	239.23	73400	230.071	up	up	correct
AM.US	Antero Midstream Corporation	20251002	19.55	19.72	19.23	19.24	1885200	18.7749	down	down	correct
AMBC.US	Ambac Financial Group Inc	20251002	8.59	8.84	8.38	8.8	1529800	8.8	up	up	correct
AMBP.US	Ardagh Metal Packaging S.A	20251002	3.96	3.98	3.905	3.97	601000	3.8588	up	up	correct
AMC.US	AMC Entertainment Holdings Inc	20251002	2.99	3.17	2.93	3.15	23383400	3.15	up	up	correct
AMCR.US	Amcor plc	20251002	8.19	8.25	8.15	8.23	3221440	40.0044	up	up	correct
AME.US	AMETEK Inc	20251002	187.54	188.79	185.46	186.13	1050800	185.8404	down	up	incorrect
AMG.US	Affiliated Managers Group Inc	20251002	231.3	236.64	230.1001	236.55	187594	236.5328	up	down	incorrect
AMH.US	PH	20251002	24.2	24.2	24.08	24.08	5176	23.6939	down	up	incorrect
AMN.US	AMN Healthcare Services Inc	20251002	19.84	20.04	19.44	19.55	732300	19.55	down	down	correct
AMP.US	Ameriprise Financial Inc	20251002	487.2	494.45	487.2	490.66	490069	487.5179	up	down	incorrect
AMPY.US	Amplify Energy Corp	20251002	5.22	5.27	4.81	4.85	2486600	4.85	down	up	incorrect
AMR.US	Alpha Metallurgical Resources Inc	20251002	175.69	176.255	163.36	167.82	358600	167.82	down	up	incorrect
AMRC.US	Ameresco Inc	20251002	37.02	37.965	36.23	36.34	895588	36.34	down	down	correct
AMRX.US	Amneal Pharmaceuticals Inc	20251002	10.33	10.455	10.26	10.4	1213100	10.4	up	up	correct
AMT.US	American Tower Corporation (REIT)	20251002	190.95	193.21	188.88	191.17	2822300	189.3278	up	up	correct
AMWL.US	American Well Corporation	20251002	6.17	6.205	6.03	6.12	81700	6.12	down	down	correct
AMX.US	América Móvil S.A.B. de C.V	20251002	20.77	21.16	20.58	21.14	1500600	20.8783	up	up	correct
AN.US	AutoNation Inc	20251002	223.95	224.84	220.53	223.92	301400	223.92	down	down	correct
ANET.US	Arista Networks Inc	20251002	150	150.54	141.25	144.46	9473800	144.46	down	down	correct
ANF.US	Abercrombie & Fitch Co	20251002	85.6	86.4075	84.09	85.67	1431260	85.67	up	up	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20251002	9.53	9.55	9.49	9.54	434500	9.0687	up	up	correct
AOMR.US	Angel Oak Mortgage Inc.	20251002	9.48	9.5	9.36	9.45	60800	8.7859	down	down	correct
AON.US	Aon plc	20251002	357.47	362.23	354.61	360.73	621300	359.1742	up	up	correct
AOS.US	A. O. Smith Corporation	20251002	73.15	73.97	72.79	73.54	831500	72.7832	up	up	correct
AP.US	Ampco	20251002	2.24	2.3	2.22	2.29	16500	2.29	up	up	correct
APAM.US	Artisan Partners Asset Management Inc	20251002	42.37	43.08	42.28	43.03	454600	40.6385	up	up	correct
APD.US	Air Products and Chemicals Inc	20251002	267.68	274.83	267.68	270.6	1421300	268.6391	up	up	correct
APG.US	APi Group Corporation	20251002	34.4	34.57	34.06	34.44	1730300	34.44	up	up	correct
APH.US	Amphenol Corporation	20251002	125.3	125.81	121.9	123.58	6071854	123.3422	down	down	correct
APLE.US	Apple Hospitality REIT Inc	20251002	12.08	12.22	11.91	12.07	2887600	11.6702	down	down	correct
AQN.US	Algonquin Power & Utilities Corp	20251002	5.69	5.74	5.66	5.73	6530700	5.6102	up	up	correct
AQNB.US	AQNB	20251002	25.54	25.705	25.4	25.59	5600	25.0626	up	up	correct
AR.US	Antero Resources Corporation	20251002	34.71	34.8	33.16	33.49	6401800	33.49	down	down	correct
ARCO.US	Arcos Dorados Holdings Inc	20251002	6.7	6.71	6.6	6.66	1107100	6.6045	down	down	correct
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20251002	14.01	14.04	13.96	13.98	80400	13.3992	down	down	correct
ARE.US	Alexandria Real Estate Equities Inc	20251002	83.1	83.97	82.52	83.7	1119800	82.4818	up	up	correct
ARES.US	Ares Management Corporation	20251002	153.78	154.14	149.66	150.61	4022500	148.9118	down	up	incorrect
ARI.US	Apollo Commercial Real Estate Finance Inc	20251002	10.13	10.27	10.12	10.23	823000	9.9722	up	up	correct
ARL.US	American Realty Investors Inc	20251002	16.5	16.5	15.2	15.96	2400	15.96	down	up	incorrect
ARLO.US	Arlo Technologies Inc	20251002	17.03	17.16	16.83	17.08	1051400	17.08	up	down	incorrect
ARMK.US	Aramark	20251002	38.3	38.67	37.99	38.51	1303400	38.2697	up	up	correct
AROC.US	Archrock Inc	20251002	25.91	26.33	25.06	25.21	1463634	24.8336	down	down	correct
ARR.US	PC	20251002	21.85	22.097	21.85	21.91	19914	21.173	up	up	correct
ARW.US	Arrow Electronics Inc	20251002	122.69	123.2	121.2	122.45	372700	122.45	down	down	correct
ASA.US	ASA Gold and Precious Metals Limited	20251002	46.73	46.73	44	45.31	140900	45.2811	down	down	correct
ASAN.US	Asana Inc	20251002	13.3	13.515	13.22	13.47	3330279	13.47	up	up	correct
ASB.US	PF	20251002	21.46	21.8899	21.2729	21.59	2412	20.8691	up	up	correct
ASC.US	Ardmore Shipping Corporation	20251002	11.99	12.01	11.77	11.9	463400	11.7368	down	down	correct
ASG.US	Liberty All	20251002	5.57	5.59	5.55	5.58	110400	5.3372	up	down	incorrect
ASGI.US	Aberdeen Standard Global Infrastructure Income Fund	20251002	20.9	21.16	20.87	21.1	151900	20.1188	up	down	incorrect
ASGN.US	ASGN Incorporated	20251002	48.01	48.74	47.26	47.9	561900	47.9	down	up	incorrect
ASH.US	Ashland Global Holdings Inc	20251002	48.03	48.82	47.84	48.54	458500	47.8382	up	up	correct
ASIX.US	AdvanSix Inc	20251002	19.02	19.41	19.02	19.39	227647	19.1749	up	up	correct
ASPN.US	Aspen Aerogels Inc	20251002	7.35	7.41	7.07	7.21	1363400	7.21	down	up	incorrect
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20251002	315.1	320.21	312.71	318.33	65700	309.8324	up	up	correct
ASX.US	ASE Technology Holding Co. Ltd	20251002	11.22	11.23	11.09	11.15	5071400	11.15	down	down	correct
ATEN.US	A10 Networks Inc	20251002	18.38	18.55	18.235	18.49	440911	18.3722	up	up	correct
ATH.US	PD	20251002	18.88	18.88	18.56	18.75	27682	18.4149	down	down	correct
ATHM.US	Autohome Inc	20251002	28.93	29.18	28.56	28.64	325800	26.5911	down	down	correct
ATI.US	Allegheny Technologies Incorporated	20251002	83.13	83.86	80.65	82.52	1117741	82.52	down	down	correct
ATKR.US	Atkore Inc	20251002	64.15	64.81	62.815	64.18	667300	63.5363	up	up	correct
ATO.US	Atmos Energy Corporation	20251002	168.72	169.12	167.62	168.85	578700	166.9583	up	up	correct
ATR.US	AptarGroup Inc	20251002	133.66	134.39	132.96	133.18	398500	132.1774	down	down	correct
ATUS.US	Altice USA Inc	20251002	2.31	2.6	2.31	2.43	7846100	2.43	up	up	correct
AU.US	AngloGold Ashanti Limited	20251002	72.99	73.39	69.74	72.46	2979400	71.7184	down	down	correct
AUST.US	Austin Gold Corp.	20251002	1.9	2.18	1.88	2.1	624300	2.1	up	up	correct
AVA.US	Avista Corporation	20251002	37.18	37.18	36.48	36.72	524294	35.8644	down	down	correct
AVAL.US	Grupo Aval Acciones y Valores S.A	20251002	3.25	3.35	3.245	3.33	59100	3.2882	up	up	correct
AVB.US	AvalonBay Communities Inc	20251002	190.85	191.46	189.24	190.1	555500	188.3018	down	down	correct
AVD.US	American Vanguard Corporation	20251002	5.52	5.57	5.43	5.51	137500	5.51	down	down	correct
AVK.US	Advent Convertible and Income Fund	20251002	12.76	12.81	12.67	12.8	173600	12.2236	up	up	correct
AVNS.US	Avanos Medical Inc	20251002	11.43	11.51	11.26	11.33	406900	11.33	down	down	correct
AVNT.US	Avient Corporation	20251002	31.92	32.75	31.85	32.58	513100	32.2957	up	up	correct
AVY.US	Avery Dennison Corporation	20251002	162.16	163.52	162.0068	162.68	505079	160.9943	up	up	correct
AWF.US	AllianceBernstein Global High Income Fund	20251002	11.17	11.17	11.12	11.12	228533	10.7813	down	up	incorrect
AWI.US	Armstrong World Industries Inc	20251002	195.83	197.89	195.09	196.16	342300	195.4221	up	down	incorrect
AWK.US	American Water Works Company Inc	20251002	135.49	137.12	135.02	135.59	1114622	133.8176	up	up	correct
AWP.US	Aberdeen Global Premier Properties Fund	20251002	3.97	3.99	3.93	3.97	94367	11.3223
AWR.US	American States Water Company	20251002	70.59	70.9024	69.85	70.36	239204	69.4047	down	up	incorrect
AX.US	Axos Financial Inc	20251002	83.42	84.66	83	84.21	250900	84.21	up	down	incorrect
AXL.US	American Axle & Manufacturing Holdings Inc	20251002	5.96	6.21	5.96	6.08	2561300	6.08	up	down	incorrect
AXP.US	American Express Company	20251002	328.45	331.98	326.28	330.48	1907642	328.9141	up	up	correct
AXR.US	AMREP Corporation	20251002	23.98	24.31	23.28	23.3	4400	23.3	down	down	correct
AXS.US	PE	20251002	21.61	21.645	21.515	21.55	18947	21.1847	down	down	correct
AXTA.US	Axalta Coating Systems Ltd	20251002	27.74	28.345	27.4	28.19	3902957	28.19	up	up	correct
AYI.US	Acuity Brands Inc	20251002	365.3	369.48	354.65	356.14	520000	355.7421	down	down	correct
AZO.US	AutoZone Inc	20251002	4222.2798	4293.0298	4184.5898	4253.71	106400	4253.71	up	up	correct
AZZ.US	AZZ Inc	20251002	109.23	110.32	107.81	109.1	256000	108.7095	down	down	correct
B.US	Barnes Group Inc	20251002	33.88	34.05	32.56	33.92	21691100	33.4934	up	up	correct
BA.US	The Boeing Company	20251002	215.45	218.86	215.31	217.43	8281100	217.43	up	down	incorrect
BABA.US	Alibaba Group Holding Limited	20251002	188.58	192.67	188.3	189.34	23687800	189.34	up	down	incorrect
BAC.US	PP	20251002	17.87	17.87	17.68	17.76	48976	17.2403	down	up	incorrect
BAH.US	Booz Allen Hamilton Holding Corporation	20251002	102	103.52	101.5	103.11	1546600	101.661	up	up	correct
BAK.US	Braskem S.A	20251002	2.52	2.53	2.44	2.51	785800	2.51	down	down	correct
BALY.US	Bally's Corporation	20251002	11.5	12.7157	11.28	12.46	575409	12.46	up	up	correct
BAM.US	Brookfield Asset Management Inc	20251002	56.03	56.875	55.78	56.79	1789600	55.7322	up	up	correct
BAP.US	Credicorp Ltd	20251002	261.89	263.14	256.63	259.09	279200	259.09	down	down	correct
BARK.US	Original Bark Co	20251002	0.8	0.816	0.8	0.809	681000	0.809	up	up	correct
BAX.US	Baxter International Inc	20251002	23.19	23.63	23.01	23.23	4734400	23.2063	up	up	correct
BB.US	BlackBerry Limited	20251002	4.83	4.84	4.7	4.75	9866000	4.75	down	down	correct
BBAR.US	Banco BBVA Argentina S.A	20251002	8.11	8.32	7.76	8.27	2692400	8.1744	up	up	correct
BBD.US	Banco Bradesco S.A	20251002	3.24	3.26	3.16	3.17	48373200	3.0856	down	down	correct
BBDC.US	Barings BDC Inc	20251002	8.63	8.76	8.6	8.7	358300	8.1848	up	up	correct
BBDO.US	Banco Bradesco S.A	20251002	2.74	2.87	2.74	2.78	18100	2.7076	up	up	correct
BBN.US	BlackRock Taxable Municipal Bond Trust	20251002	16.64	16.72	16.6	16.62	122100	16.135	down	down	correct
BBU.US	Brookfield Business Partners L.P	20251002	32.86	33.19	32.27	32.96	106400	32.8987	up	up	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20251002	19.3	19.36	19.01	19.08	1219100	18.7316	down	down	correct
BBW.US	Build	20251002	63.22	63.96	61.86	62.06	268677	61.794	down	down	correct
BBWI.US	Bath Body Works Inc	20251002	25.43	25.87	25.21	25.66	4904100	25.1257	up	up	correct
BBY.US	Best Buy Co. Inc	20251002	77.2	78.665	76.52	76.62	2533218	75.6214	down	down	correct
BC.US	PC	20251002	24.9	24.9714	24.7232	24.9714	4150	24.5829	up	up	correct
BCAT.US	BlackRock Capital Allocation Trust	20251002	14.98	14.98	14.88	14.89	448800	13.608	down	down	correct
BCC.US	Boise Cascade Company	20251002	77.14	78.32	76.705	78.04	235100	77.6064	up	up	correct
BCE.US	BCE Inc	20251002	23.46	23.46	23.06	23.23	1936500	22.9254	down	down	correct
BCH.US	Banco de Chile	20251002	30.43	30.445	29.71	29.81	509857	29.81	down	down	correct
BCO.US	The Brink's Company	20251002	118.29	118.29	115.55	116.29	172200	115.7903	down	down	correct
BCS.US	Barclays PLC	20251002	20.67	20.75	20.42	20.63	7427000	20.3856	down	down	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20251002	10.38	10.4	10.27	10.3	213200	9.9791	down	down	correct
BDC.US	Belden Inc	20251002	118.99	119.53	116.7	117.47	190100	117.4227	down	down	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20251002	9.12	9.14	9.07	9.14	269000	8.7324	up	down	incorrect
BDN.US	Brandywine Realty Trust	20251002	4.18	4.19	4.12	4.14	2975800	3.9473	down	up	incorrect
BDX.US	Becton Dickinson and Company	20251002	189.05	191.68	188.95	191.6	1620019	149.8135	up	up	correct
BE.US	Bloom Energy Corporation	20251002	89.14	92.16	85.03	88	15349200	88	down	up	incorrect
BEDU.US	Bright Scholar Education Holdings Limited	20251002	2.04	2.2	1.981	2.2	31200	2.2	up	down	incorrect
BEKE.US	KE Holdings Inc	20251002	19.04	19.2032	18.74	18.95	5708968	18.95	down	up	incorrect
BEN.US	Franklin Resources Inc	20251002	22.63	23	22.56	22.91	3066300	22.5999	up	up	correct
BEP.US	PA	20251002	18.93	19.14	18.93	19.14	1331	18.4638	up	up	correct
BEPH.US	BEPH	20251002	15.89	15.92	15.73	15.92	28400	15.3361	up	up	correct
BEST.US	BEST Inc	20251002	112	122	112	117	51545900	117	up	up	correct
BF.US	B	20251002	27.76	28.955	27.56	27.68	4778706	27.4647	down	down	correct
BFAM.US	Bright Horizons Family Solutions Inc	20251002	107	107.58	105.68	106.68	372081	106.68	down	down	correct
BFK.US	BlackRock Municipal Income Trust	20251002	10.16	10.1894	9.98	10.03	138390	9.7836	down	down	correct
BFS.US	Saul Centers Inc	20251002	31.86	31.86	31.29	31.36	70600	30.1972	down	down	correct
BFZ.US	BlackRock California Municipal Income Trust	20251002	10.98	11.03	10.9	10.9	326933	10.6347	down	down	correct
BG.US	Bunge Limited	20251002	82.45	83.7	81.64	83.02	1577600	81.9439	up	down	incorrect
BGH.US	Barings Global Short Duration High Yield Fund	20251002	15.35	15.46	15.21	15.27	139300	14.6646	down	up	incorrect
BGR.US	BlackRock Energy and Resources Trust	20251002	13.5	13.6	13.44	13.44	45000	12.9808	down	down	correct
BGS.US	B&G Foods Inc	20251002	4.5	4.6	4.45	4.5	2085400	4.3104
BGSF.US	BGSF Inc	20251002	4.71	4.79	4.43	4.48	283600	4.48	down	down	correct
BGT.US	BlackRock Floating Rate Income Trust	20251002	12.14	12.15	12.05	12.06	114626	11.4477	down	up	incorrect
BGY.US	BlackRock Enhanced International Dividend Trust	20251002	5.87	5.88	5.8	5.85	167800	5.6396	down	down	correct
BH.US	Biglari Holdings Inc	20251002	323.05	334.82	319.74	333.22	11700	333.22	up	up	correct
BHC.US	Bausch Health Companies Inc	20251002	6.6	6.66	6.54	6.55	1159300	6.55	down	down	correct
BHE.US	Benchmark Electronics Inc	20251002	38.51	38.69	38.15	38.56	172400	38.4098	up	up	correct
BHK.US	BlackRock Core Bond Trust	20251002	10.03	10.04	9.96	9.99	226500	9.6097	down	down	correct
BHP.US	BHP Group	20251002	55.7	55.94	54.41	55.5	2871300	54.4282	down	down	correct
BHR.US	PD	20251002	20.5525	21.085	20.5525	20.956	16190	20.3646	up	up	correct
BHV.US	BlackRock Virginia Municipal Bond Trust	20251002	10.8	10.8	10.8	10.8	700	10.5609
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20251002	14.82	15.525	14.81	15.51	1589200	15.51	up	up	correct
BIGZ.US	Blackrock Innovation & Growth Trust	20251002	7	7	6.855	6.97	1335211	6.7555	down	down	correct
BILL.US	Bill.com Holdings Inc	20251002	54	54.63	53.82	54.42	2130578	54.42	up	up	correct
BIO.US	Bio	20251002	298	301	294.07	294.24	177465	294.24	down	down	correct
BIP.US	PB	20251002	17.65	17.65	17.47	17.47	2321	16.8414	down	down	correct
BIPC.US	Brookfield Infrastructure Corporation	20251002	41.55	42.39	41.111	42.37	667900	41.5893	up	up	correct
BIPH.US	Safeplus International Holdings Limited	20251002	17.12	17.37	17.11	17.2016	3000	16.8826	up	up	correct
BIT.US	BlackRock Multi	20251002	13.44	13.48	13.4	13.44	432600	12.8224
BJ.US	BJ's Wholesale Club Holdings Inc	20251002	90.36	91.3	89.37	91.03	2486200	91.03	up	up	correct
BK.US	The Bank of New York Mellon Corporation	20251002	107.07	107.315	105.78	106.38	3009366	105.3911	down	down	correct
BKD.US	Brookdale Senior Living Inc	20251002	8.49	8.49	8.17	8.42	3613700	8.42	down	down	correct
BKE.US	The Buckle Inc	20251002	57.51	57.745	56.64	57.54	415747	53.7069	up	up	correct
BKH.US	Black Hills Corporation	20251002	60.18	60.31	59.33	59.76	682200	58.6205	down	down	correct
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20251002	11.39	11.39	11.2335	11.29	189289	11.01	down	up	incorrect
BKT.US	BlackRock Income Trust Inc	20251002	11.23	11.25	11.197	11.2	101166	10.7644	down	up	incorrect
BKU.US	BankUnited Inc	20251002	37.84	38.15	37.38	38.06	859900	37.509	up	up	correct
BLD.US	TopBuild Corp	20251002	392.06	394.73	386.5	392.8	300400	392.8	up	up	correct
BLDR.US	Builders FirstSource Inc	20251002	125.95	127.81	125.04	127.72	1176000	127.72	up	up	correct
BLE.US	BlackRock Municipal Income Trust II	20251002	10.44	10.46	10.3554	10.4	272736	10.1361	down	up	incorrect
BLK.US	BlackRock Inc	20251002	1145.54	1167.483	1138.6	1160.54	615951	1148.5246	up	down	incorrect
BLND.US	Blend Labs Inc.	20251002	3.67	3.7	3.43	3.47	2416100	3.47	down	down	correct
BLW.US	BlackRock Limited Duration Income Trust	20251002	13.99	14.02	13.97	13.97	121300	13.41	down	down	correct
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20251002	45.61	45.78	44.61	45	125697	43.7548	down	down	correct
BMA.US	Banco Macro S.A	20251002	40.91	42.22	39.3	41.89	965300	40.9729	up	up	correct
BME.US	BlackRock Health Sciences Trust	20251002	37.75	37.78	37.45	37.56	48400	36.3616	down	down	correct
BMEZ.US	BlackRock Health Sciences Trust II	20251002	14.58	14.59	14.45	14.55	183100	14.0268	down	down	correct
BMI.US	Badger Meter Inc	20251002	177.92	180.99	177.28	179.75	286300	178.8631	up	up	correct
BML.US	PL	20251002	20.71	20.7399	20.615	20.67	55007	20.0501	down	down	correct
BMO.US	Bank of Montreal	20251002	130.73	130.73	129.33	130.28	564100	127.9754	down	up	incorrect
BMY.US	Bristol	20251002	47.09	47.41	45.66	45.73	27612200	44.5831	down	down	correct
BNED.US	Barnes & Noble Education Inc	20251002	9.6	9.8	9.48	9.8	170300	9.8	up	up	correct
BNL.US	Broadstone Net Lease Inc	20251002	18.3	18.43	18.17	18.38	2363350	18.0761	up	up	correct
BNS.US	The Bank of Nova Scotia	20251002	64.6	65.08	64.28	65.06	1758200	63.5915	up	up	correct
BNY.US	BlackRock New York Municipal Income Trust	20251002	10.22	10.22	10.1301	10.21	43939	9.9578	down	up	incorrect
BOE.US	BlackRock Enhanced Global Dividend Trust	20251002	11.71	11.72	11.65	11.71	184500	11.3017
BOH.US	PA	20251002	17.65	17.76	17.625	17.75	7012	17.1829	up	up	correct
BOOT.US	Boot Barn Holdings Inc	20251002	163.45	171.04	162.74	169.87	697900	169.87	up	up	correct
BORR.US	Borr Drilling Limited	20251002	2.8	2.81	2.71	2.8	2713488	2.8
BOX.US	Box Inc	20251002	32.02	32.5	31.9	32.5	1207000	32.5	up	up	correct
BP.US	BP p.l.c	20251002	34.25	34.37	33.86	33.86	5742600	32.9694	down	down	correct
BQ.US	Boqii Holding Limited	20251002	9.4	24	9.4	14.82	10467060	14.82	up	up	correct
BR.US	Broadridge Financial Solutions Inc	20251002	233.52	234.9999	231.7	233.69	574118	232.7058	up	up	correct
BRBR.US	BellRing Brands Inc	20251002	36	36.17	35.285	35.86	1951995	35.86	down	up	incorrect
BRC.US	Brady Corporation	20251002	78.06	78.58	77.75	78.24	120800	77.7435	up	down	incorrect
BRK.US	B	20251002	496.96	499.61	493.22	495.92	3461400	495.92	down	down	correct
BRO.US	Brown & Brown Inc	20251002	92.6	93.87	91.61	93.45	2107800	93.041	up	up	correct
BROS.US	Dutch Bros Inc.	20251002	52.01	52.68	51.8001	52.33	3350123	52.33	up	up	correct
BRSP.US	Brightspire Capital Inc	20251002	5.41	5.45	5.34	5.38	466500	5.2303	down	down	correct
BRT.US	BRT Apartments Corp	20251002	15.68	15.68	15.34	15.55	26300	15.2866	down	down	correct
BRW.US	Voya Prime Rate Trust	20251002	7.35	7.45	7.3	7.41	1110700	6.9769	up	up	correct
BRX.US	Brixmor Property Group Inc	20251002	27.02	27.14	26.64	26.86	1525400	26.5413	down	down	correct
BSAC.US	Banco Santander	20251002	26.52	26.57	25.87	26.35	353700	26.35	down	down	correct
BSBR.US	Banco Santander (Brasil) S.A	20251002	5.48	5.48	5.38	5.44	533500	5.2337	down	down	correct
BSM.US	Black Stone Minerals L.P	20251002	13.3	13.341	13.12	13.15	220100	12.6014	down	down	correct
BST.US	BlackRock Science and Technology Trust	20251002	41.65	41.75	41.535	41.66	82900	39.4662	up	up	correct
BSTZ.US	BlackRock Science and Technology Trust II	20251002	22.65	22.73	22.44	22.67	258100	21.5279	up	up	correct
BTA.US	BlackRock Long	20251002	9.69	9.74	9.59	9.7	29300	9.4496	up	up	correct
BTCM.US	BIT Mining Limited	20251002	2.83	2.88	2.77	2.86	474817	2.86	up	up	correct
BTI.US	British American Tobacco p.l.c	20251002	52.47	52.86	52.29	52.35	3744700	50.9232	down	down	correct
BTO.US	John Hancock Financial Opportunities Fund	20251002	35.54	35.54	35	35.3	25600	34.671	down	down	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20251002	22.67	22.67	22.46	22.51	76600	22.2821	down	up	incorrect
BTU.US	Peabody Energy Corporation	20251002	28.47	29.32	28.02	29.31	5380558	29.1723	up	down	incorrect
BTZ.US	BlackRock Credit Allocation Income Trust	20251002	11.02	11.05	10.99	11	195800	10.5817	down	up	incorrect
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20251002	26.95	26.95	26.55	26.68	77500	25.0156	down	up	incorrect
BUR.US	Burford Capital Limited	20251002	11.92	11.99	11.745	11.93	925205	11.851	up	up	correct
BURL.US	Burlington Stores Inc	20251002	252	257.1	251.26	255.75	864648	255.75	up	up	correct
BV.US	BrightView Holdings Inc	20251002	13.68	13.73	13.455	13.64	599200	13.64	down	down	correct
BVN.US	Compañía de Minas Buenaventura S.A.A	20251002	24.81	25.46	23.83	24.93	1347000	24.7738	up	up	correct
BW.US	PA	20251002	16.41	16.5	16.164	16.32	19034	15.9197	down	down	correct
BWA.US	BorgWarner Inc	20251002	44.28	44.62	44	44.42	1770901	44.114	up	up	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20251002	8.71	8.74	8.66	8.7	104100	8.2975	down	down	correct
BWSN.US	BWSN	20251002	25.27	25.4	25.01	25.22	23400	24.7083	down	down	correct
BWXT.US	BWX Technologies Inc	20251002	188.24	190.0126	183.2201	185.7	985373	185.4361	down	down	correct
BX.US	The Blackstone Group Inc	20251002	168.21	169	166.4	166.58	3570000	163.2176	down	down	correct
BXC.US	BlueLinx Holdings Inc	20251002	73.28	73.89	72.41	73.5	73300	73.5	up	up	correct
BXMT.US	Blackstone Mortgage Trust Inc	20251002	18.53	18.7	18.45	18.7	1284100	18.2552	up	down	incorrect
BXMX.US	Nuveen S&P 500 Buy	20251002	14.5	14.51	14.36	14.39	227000	14.1166	down	down	correct
BXP.US	Boston Properties Inc	20251002	76.37	76.37	74.74	75.61	1465700	74.8459	down	down	correct
BXSL.US	Blackstone Secured Lending Fund	20251002	26.03	26.6	25.9	26.58	2345800	25.8276	up	up	correct
BY.US	Byline Bancorp Inc	20251002	27.44	27.56	27.12	27.36	167952	27.1584	down	down	correct
BYD.US	Boyd Gaming Corporation	20251002	87.03	88.49	86.45	87.01	743800	86.826	down	down	correct
BYM.US	BlackRock Municipal Income Quality Trust	20251002	11.04	11.04	10.9	10.96	206756	10.6874	down	down	correct
BZH.US	Beazer Homes USA Inc	20251002	24.8	24.99	24.34	24.66	269700	24.66	down	up	incorrect
C.US	PN	20251002	30.65	30.73	30.4201	30.66	50023	29.3091	up	up	correct
CAAP.US	Corporación América Airports S.A	20251002	17.85	17.99	17.47	17.73	204700	17.73	down	down	correct
CABO.US	Cable One Inc	20251002	175.85	177.21	169.91	170.17	87400	170.17	down	down	correct
CACI.US	CACI International Inc	20251002	515.71	524.47	510.05	519.07	301200	519.07	up	up	correct
CADE.US	P	20251002	22.3	22.3	21.92	22.15	22656	22.15	down	down	correct
CAE.US	CAE Inc	20251002	29.04	29.07	28.57	28.58	638900	28.58	down	down	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20251002	17.13	17.13	16.9562	17	86052	16.7376	down	down	correct
CAG.US	Conagra Brands Inc	20251002	19.09	19.24	18.84	19.18	11204100	18.4301	up	up	correct
CAH.US	Cardinal Health Inc	20251002	156.33	158.72	156	158.46	3219100	158.066	up	up	correct
CAL.US	Caleres Inc	20251002	13.12	13.58	12.95	13.53	563500	13.458	up	up	correct
CALX.US	Calix Inc	20251002	61.79	61.79	60.44	60.95	366400	60.95	down	down	correct
CANG.US	Cango Inc	20251002	4.56	4.68	4.47	4.56	911000	2.28
CAPL.US	CrossAmerica Partners LP	20251002	20.9	21.13	20.2	20.36	71700	19.3931	down	down	correct
CARR.US	Carrier Global Corporation	20251002	59.33	60.06	58.73	58.9	3830120	58.4238	down	down	correct
CARS.US	Cars.com Inc	20251002	12.33	12.495	11.99	12.17	836600	12.17	down	down	correct
CAT.US	Caterpillar Inc	20251002	486.86	495.98	484.19	490.57	2648753	488.0228	up	up	correct
CATO.US	The Cato Corporation	20251002	4.27	4.58	4.27	4.47	123100	4.47	up	down	incorrect
CB.US	Chubb Limited	20251002	279.46	282.5	279	281.37	1731091	280.478	up	down	incorrect
CBRE.US	CBRE Group Inc	20251002	155.87	155.87	154.14	155.63	1311500	155.63	down	down	correct
CBT.US	Cabot Corporation	20251002	75.28	76.12	74.93	75.6	304800	74.6212	up	up	correct
CBU.US	Community Bank System Inc	20251002	58.01	58.35	57.225	57.88	158521	57.4318	down	up	incorrect
CBZ.US	CBIZ Inc	20251002	54.71	55.08	53.66	54.85	463400	54.85	up	up	correct
CC.US	The Chemours Company	20251002	16.35	16.815	16.16	16.34	3190700	16.1404	down	down	correct
CCI.US	Crown Castle International Corp. (REIT)	20251002	95.95	96.42	94.82	95.46	2149600	94.3444	down	down	correct
CCJ.US	Cameco Corporation	20251002	84.29	85.76	82.72	84.2	3300700	84.0364	down	down	correct
CCK.US	Crown Holdings Inc	20251002	96.7	97.54	96.62	96.94	902000	96.6844	up	up	correct
CCL.US	Carnival Corporation & plc	20251002	28.5	29	28.34	28.85	20948971	28.7173	up	up	correct
CCM.US	Concord Medical Services Holdings Limited	20251002	5.98	5.98	5.98	5.98	145	5.98
CCO.US	Clear Channel Outdoor Holdings Inc	20251002	1.57	1.57	1.51	1.51	1990800	1.51	down	down	correct
CCS.US	Century Communities Inc	20251002	64.11	64.22	62.635	63.62	305100	63.0414	down	down	correct
CCU.US	Compañía Cervecerías Unidas S.A	20251002	11.9	11.91	11.55	11.65	78900	11.4877	down	down	correct
CDE.US	Coeur Mining Inc	20251002	19.22	19.37	17.86	18.8	13664100	18.8	down	down	correct
CDR.US	PC	20251002	16.13	16.35	16.13	16.1914	365	15.4335	up	up	correct
CDRE.US	Cadre Holdings Inc.	20251002	36.27	36.61	35.75	36.61	219700	36.4375	up	up	correct
CE.US	Celanese Corporation	20251002	43.86	45.47	43.845	45.31	2359946	45.253	up	up	correct
CEE.US	The Central and Eastern Europe Fund Inc	20251002	15.72	15.84	15.51	15.63	10100	15.2993	down	down	correct
CEPU.US	Central Puerto S.A	20251002	7.94	8.028	7.535	7.98	630400	7.98	up	up	correct
CF.US	CF Industries Holdings Inc	20251002	86.75	90	86.72	89.84	2759800	88.8331	up	down	incorrect
CFG.US	PE	20251002	20.95	20.95	20.7957	20.91	15622	20.5751	down	up	incorrect
CGAU.US	Centerra Gold Inc	20251002	11.35	11.42	10.96	11.33	3222663	11.2842	down	down	correct
CHCT.US	Community Healthcare Trust Incorporated	20251002	15.35	15.412	14.97	15.04	247000	14.1477	down	down	correct
CHD.US	Church & Dwight Co. Inc	20251002	87.59	88.63	87.26	88.4	1676300	87.8217	up	up	correct
CHE.US	Chemed Corporation	20251002	440.38	445.4	437.225	442.04	240780	440.874	up	up	correct
CHGG.US	Chegg Inc	20251002	1.57	1.62	1.53	1.62	1759000	1.62	up	down	incorrect
CHH.US	Choice Hotels International Inc	20251002	105.16	107.08	105.04	106.5	401200	106.1786	up	down	incorrect
CHMI.US	PB	20251002	24.11	24.11	23.8501	23.8501	560	23.2255	down	down	correct
CHN.US	The China Fund Inc	20251002	18.74	18.84	18.69	18.74	19591	18.74
CHT.US	Chunghwa Telecom Co. Ltd	20251002	43.75	43.75	43.18	43.41	147700	43.41	down	down	correct
CHWY.US	Chewy Inc	20251002	39.42	39.555	38.135	39.25	5936993	39.25	down	down	correct
CI.US	Cigna Corporation	20251002	290.01	297.07	288.1	296.98	1699500	293.7031	up	up	correct
CIA.US	Citizens Inc	20251002	5.15	5.19	5.08	5.13	94400	5.13	down	down	correct
CIB.US	Bancolombia S.A	20251002	52.35	52.38	50.72	51.36	238100	51.36	down	up	incorrect
CIEN.US	Ciena Corporation	20251002	153.23	153.61	148.02	152.66	2280200	152.66	down	down	correct
CIF.US	MFS Intermediate High Income Fund	20251002	1.77	1.78	1.76	1.77	33800	1.6946
CIG.US	Companhia Energética de Minas Gerais	20251002	2.04	2.05	2	2.03	2935200	1.9317	down	down	correct
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20251002	23.25	23.26	23.09	23.25	79200	20.63
CIM.US	PD	20251002	24.11	24.207	23.9941	24.11	13545	22.9318
CINT.US	CI&T Inc	20251002	5.03	5.03	4.8	4.89	243848	4.89	down	down	correct
CIO.US	PA	20251002	25.2312	25.25	25.2312	25.25	541	24.8371	up	up	correct
CION.US	Cion Investment Corp	20251002	9.4	9.575	9.4	9.54	220700	9.0015	up	up	correct
CL.US	Colgate	20251002	78.6	79.31	78.18	78.31	5667200	77.315	down	down	correct
CLB.US	Core Laboratories N.V	20251002	12.47	12.54	11.98	11.98	346800	11.9659	down	down	correct
CLDT.US	PA	20251002	21.27	21.31	21.2001	21.3	1907	20.8639	up	up	correct
CLF.US	Cleveland	20251002	12.51	12.97	12.4901	12.7	26007080	12.7	up	down	incorrect
CLH.US	Clean Harbors Inc	20251002	227.33	229.71	226.49	227.37	376900	227.37	up	down	incorrect
CLPR.US	Clipper Realty Inc	20251002	3.82	3.92	3.8	3.84	20700	3.7432	up	up	correct
CLS.US	Celestica Inc	20251002	257.03	257.58	246.49	250.91	1731400	250.91	down	down	correct
CLW.US	Clearwater Paper Corporation	20251002	20.43	20.69	20.24	20.51	138500	20.51	up	up	correct
CLX.US	The Clorox Company	20251002	122.11	123.02	121.35	122.25	1331900	119.6602	up	up	correct
CM.US	Canadian Imperial Bank of Commerce	20251002	80.53	80.79	79.68	80.73	1183700	80.0647	up	up	correct
CMA.US	Comerica Incorporated	20251002	68.99	70.6	68.49	70.12	2277818	69.5635	up	down	incorrect
CMC.US	Commercial Metals Company	20251002	58.83	59.52	57.66	58.65	598900	58.3382	down	down	correct
CMCM.US	Cheetah Mobile Inc	20251002	8.41	8.65	8.18	8.36	39800	8.36	down	up	incorrect
CMG.US	Chipotle Mexican Grill Inc	20251002	39.03	40.38	39	40.27	20073400	40.27	up	down	incorrect
CMI.US	Cummins Inc	20251002	425.37	433	421.93	432.59	912600	429.287	up	up	correct
CMP.US	Compass Minerals International Inc	20251002	20.01	20.05	19.23	19.36	439200	19.36	down	down	correct
CMS.US	PC	20251002	19.17	19.22	18.92	19.02	21198	18.7386	down	down	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20251002	24.5	24.5	24.27	24.42	18351	23.6742	down	down	correct
CMSC.US	CMS Energy Corp	20251002	23.91	24.01	23.7492	23.94	19365	23.5588	up	up	correct
CMSD.US	CMS Energy Corp	20251002	24.47	24.49	24.282	24.39	19300	23.6521	down	down	correct
CMTG.US	Claros Mortgage Trust Inc.	20251002	3.42	3.42	3.245	3.3	386364	3.3	down	up	incorrect
CMU.US	MFS High Yield Municipal Trust	20251002	3.47	3.47	3.44	3.46	59300	3.3771	down	down	correct
CNA.US	CNA Financial Corporation	20251002	45.66	46.15	45.48	46.15	407471	45.2527	up	up	correct
CNC.US	Centene Corporation	20251002	35.71	37	35.58	36.82	9820900	36.82	up	up	correct
CNF.US	CNFinance Holdings Limited	20251002	3.9	4.39	3.86	4.29	57100	4.29	up	up	correct
CNI.US	Canadian National Railway Company	20251002	94.25	94.61	93.82	94.47	1290351	93.845	up	up	correct
CNK.US	Cinemark Holdings Inc	20251002	27.81	28.01	27.11	27.82	2374200	27.6415	up	up	correct
CNM.US	Core & Main Inc	20251002	52.56	53.25	52.28	53.15	1719300	53.15	up	up	correct
CNMD.US	CONMED Corporation	20251002	47.16	47.43	45.84	46.6	402300	46.6	down	down	correct
CNNE.US	Cannae Holdings Inc	20251002	18.1	18.26	17.99	18.17	664761	18.0023	up	up	correct
CNO.US	PA	20251002	20.01	20.5	20.01	20.5	4302	19.8259	up	up	correct
CNP.US	CenterPoint Energy Inc	20251002	38.1	38.48	38.02	38.29	6407100	37.8685	up	down	incorrect
CNQ.US	Canadian Natural Resources Limited	20251002	31.75	31.96	31.44	31.44	5247400	31.0455	down	up	incorrect
CNR.US	Cornerstone Building Brands Inc	20251002	86.44	87.75	83.965	85.8	643100	85.5861	down	down	correct
CNS.US	Cohen & Steers Inc	20251002	64.53	65.26	64.29	65.11	254600	64.5207	up	up	correct
CNX.US	CNX Resources Corporation	20251002	33.49	33.63	32.6	33.07	1644580	33.07	down	down	correct
CODI.US	PC	20251002	18.55	18.55	17.135	17.55	94430	16.6824	down	down	correct
COE.US	China Online Education Group	20251002	41.165	41.941	40.14	41	5500	41	down	down	correct
COF.US	PL	20251002	17.99	17.99	17.7	17.82	39705	17.259	down	down	correct
COLD.US	Americold Realty Trust	20251002	12.2	12.41	12.05	12.41	7209200	12.1964	up	down	incorrect
COMP.US	Compass Inc	20251002	7.6	7.64	7.37	7.55	17824350	7.55	down	up	incorrect
COO.US	The Cooper Companies Inc	20251002	67.86	69.7	66.84	69.12	2479900	69.12	up	up	correct
COOK.US	Traeger Inc	20251002	1.2	1.225	1.19	1.21	210600	1.21	up	up	correct
COP.US	ConocoPhillips	20251002	95	96.14	93.13	93.38	5428600	91.8071	down	up	incorrect
COR.US	CoreSite Realty Corporation	20251002	308.26	311.8	304.65	308.57	919444	307.5369	up	up	correct
COTY.US	Coty Inc	20251002	3.94	4	3.89	3.94	4903300	3.94
COUR.US	Coursera Inc	20251002	11.25	11.28	11.105	11.21	1550600	11.21	down	down	correct
CP.US	Canadian Pacific Railway Limited	20251002	74.57	75.92	74.34	75.86	3611900	75.6924	up	up	correct
CPA.US	Copa Holdings S.A	20251002	117.97	120.75	117.36	119.94	280400	116.9874	up	up	correct
CPAC.US	Cementos Pacasmayo S.A.A	20251002	6.95	7.05	6.95	7	3400	6.4173	up	up	correct
CPB.US	Campbell Soup Company	20251002	31.47	31.85	31.25	31.6	5301700	31.1307	up	up	correct
CPF.US	Central Pacific Financial Corp	20251002	29.86	30.225	29.58	30.08	131261	29.5453	up	up	correct
CPK.US	Chesapeake Utilities Corporation	20251002	133.99	135.03	132.93	134.38	126600	133.6626	up	up	correct
CPNG.US	Coupang Inc	20251002	32.415	32.63	31.215	32.56	9760400	32.56	up	up	correct
CPRI.US	Capri Holdings Limited	20251002	20.93	21.345	20.705	21.23	1557257	21.23	up	up	correct
CPS.US	Cooper	20251002	36.61	36.77	35.74	36.56	121700	36.56	down	down	correct
CPT.US	Camden Property Trust	20251002	105.2	105.5	104.14	104.42	675000	103.3799	down	down	correct
CR.US	Crane Co	20251002	180.76	182	178.05	180.02	234300	179.569	down	down	correct
CRC.US	California Resources Corp	20251002	53.15	53.79	51.89	52.06	665923	51.6187	down	down	correct
CRD.US	B	20251002	9.76	9.78	9.7548	9.76	3784	9.6195
CRH.US	CRH plc	20251002	119.91	121.36	119.48	121.14	4300500	120.3026	up	up	correct
CRI.US	Carter's Inc	20251002	28.81	29.62	28.58	29.6	887900	29.3554	up	up	correct
CRK.US	Comstock Resources Inc	20251002	21.48	21.83	20.85	21.16	2780800	21.16	down	down	correct
CRL.US	Charles River Laboratories International Inc	20251002	173.25	178.19	173.15	175.36	1714700	175.36	up	up	correct
CRM.US	salesforce.com inc	20251002	235.43	239.4	233.6	238.88	7679200	238.495	up	up	correct
CRS.US	Carpenter Technology Corporation	20251002	251.89	252.83	243.555	246.95	625327	246.6041	down	up	incorrect
CRT.US	Cross Timbers Royalty Trust	20251002	7.46	7.53	7.38	7.43	14800	7.1519	down	down	correct
CSL.US	Carlisle Companies Incorporated	20251002	331.54	336.6	330.73	331.95	344100	329.9047	up	down	incorrect
CSTM.US	Constellium SE	20251002	15.13	15.6	14.95	15.44	860900	15.44	up	down	incorrect
CSV.US	Carriage Services Inc	20251002	45.06	48.2	44.88	46.91	251900	46.6693	up	up	correct
CTA.US	PB	20251002	72.23	72.37	71.99	72.37	1158	70.078	up	up	correct
CTBB.US	Qwest Corp. NT	20251002	20.7	20.77	20.2	20.27	18497	19.4363	down	down	correct
CTDD.US	Qwest Corp. 6.75% NT 57	20251002	20.9147	21.3363	20.76	20.76	25166	20.3206	down	down	correct
CTOS.US	Custom Truck One Source Inc	20251002	6.52	6.58	6.275	6.39	1046613	6.39	down	down	correct
CTRA.US	Coterra Energy Inc	20251002	23.93	24.03	23.01	23.15	13026500	22.9551	down	down	correct
CTS.US	CTS Corporation	20251002	39.7	39.87	39.26	39.75	106400	39.7142	up	up	correct
CTVA.US	Corteva Inc	20251002	61.325	63.68	61.325	63.49	11310300	63.1784	up	up	correct
CUBB.US	Customers Bancorp Inc	20251002	21.45	21.45	21.45	21.45	700	21.1205
CUBE.US	CubeSmart	20251002	40.5	40.5	39.87	40.24	1040400	39.6484	down	up	incorrect
CUBI.US	PF	20251002	25.35	25.36	25.3348	25.3501	2637	24.7812	up	up	correct
CUK.US	Carnival Corporation & plc	20251002	26.23	26.6	26.06	26.55	2175000	26.4268	up	up	correct
CULP.US	Culp Inc	20251002	4.31	4.35	4.31	4.32	13900	4.32	up	up	correct
CURV.US	Torrid Holdings Inc.	20251002	1.65	1.74	1.65	1.74	292794	1.74	up	up	correct
CUZ.US	Cousins Properties Incorporated	20251002	28.91	29.01	28.54	28.85	1398700	28.1778	down	down	correct
CVEO.US	Civeo Corporation	20251002	23.2	23.305	22.31	22.35	47200	22.35	down	down	correct
CVI.US	CVR Energy Inc	20251002	36.39	37.33	36.08	37.2	1542300	36.6303	up	up	correct
CVNA.US	Carvana Co	20251002	400	401	386.415	394.71	1596200	394.71	down	down	correct
CVS.US	CVS Health Corporation	20251002	76.35	77.76	76.27	77.45	4905600	76.1951	up	up	correct
CVX.US	Chevron Corporation	20251002	153.96	156.6	153.32	153.37	7562400	150.2066	down	down	correct
CW.US	Curtiss	20251002	545.61	550.8828	534.35	536.77	233981	536.5412	down	down	correct
CWAN.US	Clearwater Analytics Holdings Inc.	20251002	17.71	17.9	17.59	17.59	3817656	17.59	down	down	correct
CWEN.US	Clearway Energy Inc	20251002	29.75	30.18	29.65	30.05	1479600	29.3219	up	up	correct
CWENA.US	Clearway Energy Inc Class A	20251002	28.1	28.44	27.97	28.33	235148	27.5978	up	up	correct
CWH.US	Camping World Holdings Inc	20251002	16.07	16.31	15.961	16.2	1008300	16.0043	up	up	correct
CWK.US	Cushman & Wakefield plc	20251002	15.9	15.93	15.58	15.69	1520400	15.69	down	down	correct
CWT.US	California Water Service Group	20251002	44.5	44.68	43.94	44.61	442111	43.989	up	up	correct
CX.US	CEMEX S.A.B. de C.V	20251002	8.89	9.06	8.73	9.06	8130900	9.0424	up	up	correct
CXE.US	MFS High Income Municipal Trust	20251002	3.71	3.74	3.7	3.71	138500	3.6221
CXH.US	MFS Investment Grade Municipal Trust	20251002	7.88	7.88	7.87	7.88	14900	7.7139
CXM.US	Sprinklr Inc.	20251002	7.79	7.925	7.74	7.74	1001419	7.74	down	down	correct
CXW.US	CoreCivic Inc	20251002	20.54	20.56	19.48	19.48	971700	19.48	down	up	incorrect
CYD.US	China Yuchai International Limited	20251002	40.81	41.57	38.47	38.86	259500	38.86	down	down	correct
CYH.US	Community Health Systems Inc	20251002	3.11	3.11	2.97	3.01	1953200	3.01	down	down	correct
D.US	Dominion Energy Inc	20251002	60.59	61.58	60.59	61.09	3583700	59.772	up	up	correct
DAC.US	Danaos Corporation	20251002	89.14	90.2	88.46	88.46	61200	86.9246	down	down	correct
DAL.US	Delta Air Lines Inc	20251002	56.64	57.57	55.8	57.08	7619700	56.7519	up	up	correct
DAN.US	Dana Incorporated	20251002	19.94	20.13	19.85	20.01	1356281	19.8481	up	down	incorrect
DAO.US	Youdao Inc	20251002	9.69	9.78	9.4885	9.77	29101	9.77	up	down	incorrect
DAR.US	Darling Ingredients Inc	20251002	31.28	31.57	30.97	31.47	1238700	31.47	up	up	correct
DASH.US	DoorDash Inc	20251002	268.9	270.435	260.1501	270.09	2168206	270.09	up	up	correct
DAVA.US	Endava plc	20251002	9.33	9.64	9.15	9.17	982300	9.17	down	down	correct
DB.US	Deutsche Bank Aktiengesellschaft	20251002	35.5	35.55	35.07	35.27	1524500	35.27	down	up	incorrect
DBD.US	Diebold Nixdorf Incorporated	20251002	57.1	57.33	56.48	57.22	113019	57.22	up	down	incorrect
DBI.US	Designer Brands Inc	20251002	3.55	3.59	3.45	3.57	488900	3.4826	up	up	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20251002	15.53	15.55	15.49	15.49	53600	14.9436	down	down	correct
DBRG.US	PJ	20251002	22.15	22.29	22.14	22.29	11614	21.3599	up	up	correct
DCI.US	Donaldson Company Inc	20251002	82	82.9	81.42	82.72	387178	82.2327	up	up	correct
DCO.US	Ducommun Incorporated	20251002	95.06	95.96	93.39	94.23	77400	94.23	down	down	correct
DD.US	DuPont de Nemours Inc	20251002	78.3	81.0499	78.25	80.9899	10082215	33.5804	up	up	correct
DDD.US	3D Systems Corporation	20251002	2.94	3.14	2.83	2.99	4920700	2.99	up	up	correct
DDL.US	Dingdong (Cayman) Limited	20251002	2.08	2.11	2.05	2.06	438200	2.06	down	down	correct
DDS.US	Dillard's Inc	20251002	618.87	637.73	609.31	623.85	86200	597.8571	up	up	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20251002	26.1493	26.17	26.0501	26.07	4137	25.1532	down	down	correct
DE.US	Deere & Company	20251002	454.52	462.34	453.35	461.82	1511900	460.228	up	up	correct
DEA.US	Easterly Government Properties Inc	20251002	22.63	22.735	22.39	22.55	338886	21.6478	down	down	correct
DECK.US	Deckers Outdoor Corporation	20251002	101.39	104.16	100.52	103.8	3455700	103.8	up	up	correct
DEI.US	Douglas Emmett Inc	20251002	15.67	15.815	15.475	15.63	1028575	15.3653	down	up	incorrect
DELL.US	Dell Technologies Inc	20251002	150.49	152.1	144.61	147.37	7490815	146.2071	down	up	incorrect
DEO.US	Diageo plc	20251002	96.29	97.08	96.08	96.35	1009400	93.8902	up	up	correct
DFIN.US	Donnelley Financial Solutions Inc	20251002	51.94	52.72	51.54	52.67	187000	52.67	up	up	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20251002	21.75	21.82	21.73	21.81	49200	21.1451	up	up	correct
DG.US	Dollar General Corporation	20251002	99.45	101.65	99.43	101.4	2953255	100.3623	up	up	correct
DGX.US	Quest Diagnostics Incorporated	20251002	180.83	182	177.79	180.96	1029737	179.3408	up	up	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20251002	2.6	2.6	2.58	2.58	356400	2.4901	down	down	correct
DHI.US	D.R. Horton Inc	20251002	171.5	172.27	169.2	171.47	1925900	170.4554	down	up	incorrect
DHT.US	DHT Holdings Inc	20251002	11.89	11.89	11.55	11.74	2113900	11.2971	down	up	incorrect
DHX.US	DHI Group Inc	20251002	2.67	2.76	2.65	2.67	87000	2.67
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20251002	14.83	14.85	14.75	14.77	70900	14.4777	down	down	correct
DIN.US	Dine Brands Global Inc	20251002	26.57	27.76	26.57	27.34	564500	27.1859	up	up	correct
DIS.US	The Walt Disney Company	20251002	112.98	113.17	110.78	112.14	8695100	111.3864	down	down	correct
DK.US	Delek US Holdings Inc	20251002	32.34	32.71	31.7	32.29	905297	31.8765	down	down	correct
DKL.US	Delek Logistics Partners LP	20251002	44.99	45.15	44.53	44.74	47700	42.7185	down	down	correct
DKS.US	DICK'S Sporting Goods Inc	20251002	231.35	232.175	228.65	230.4	899733	229.1103	down	down	correct
DLB.US	Dolby Laboratories Inc	20251002	72.14	72.69	71.49	71.51	454000	70.742	down	down	correct
DLR.US	PL	20251002	22.1373	22.315	22.0988	22.315	11059	21.9687	up	up	correct
DLX.US	Deluxe Corporation	20251002	19.47	19.58	19.28	19.42	273295	18.9253	down	down	correct
DLY.US	DoubleLine Yield Opportunities Fund Common Shares of Beneficial Interest	20251002	15.21	15.26	15.15	15.19	189700	14.5974	down	down	correct
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20251002	10.69	10.69	10.56	10.58	69700	10.3809	down	down	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20251002	11.75	11.88	11.73	11.83	47400	11.2072	up	up	correct
DNA.US	Ginkgo Bioworks Holdings	20251002	14.97	16.42	14.91	15.97	2100700	15.97	up	up	correct
DNOW.US	NOW Inc	20251002	15.34	15.415	15.12	15.32	1327100	15.32	down	down	correct
DNP.US	DNP Select Income Fund Inc	20251002	9.99	10	9.94	9.95	584500	9.6391	down	down	correct
DOC.US	Physicians Realty Trust	20251002	19.15	19.21	18.97	19.18	5134300	18.6181	up	up	correct
DOCN.US	DigitalOcean Holdings Inc	20251002	36.81	38.86	36.615	38.71	3507800	38.71	up	up	correct
DOCS.US	Doximity Inc.	20251002	70.3	72.19	69.16	71.99	1345600	71.99	up	up	correct
DOLE.US	Dole plc	20251002	13.36	13.5	13.19	13.26	718400	13.184	down	down	correct
DOV.US	Dover Corporation	20251002	166.71	168.18	166.065	166.75	793393	165.9036	up	down	incorrect
DOW.US	Dow Inc	20251002	23.13	23.968	22.95	23.69	17945200	23.07	up	up	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20251002	13.02	13.02	12.85	12.92	33100	12.5868	down	down	correct
DPZ.US	Domino's Pizza Inc	20251002	426.52	432.98	423.378	431.24	492262	429.502	up	down	incorrect
DQ.US	Daqo New Energy Corp	20251002	29.6	29.86	29.15	29.51	646600	29.51	down	up	incorrect
DRD.US	DRDGOLD Limited	20251002	28.82	28.87	26.62	27.81	953500	27.81	down	down	correct
DRH.US	PA	20251002	25.06	25.1235	24.9	24.9	20687	24.3959	down	down	correct
DRI.US	Darden Restaurants Inc	20251002	191.34	194.31	191	193.49	1029000	190.5136	up	up	correct
DSL.US	DoubleLine Income Solutions Fund	20251002	12.36	12.37	12.28	12.32	381300	11.7431	down	up	incorrect
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20251002	6	6	5.97	5.97	53300	5.8554	down	down	correct
DSU.US	BlackRock Debt Strategies Fund Inc	20251002	10.63	10.67	10.55	10.6	736897	10.0984	down	down	correct
DSX.US	PB	20251002	27.5	27.5	27.25	27.4495	1642	26.3363	down	down	correct
DT.US	Dynatrace Inc	20251002	48.32	50.03	48.08	49.88	3299000	49.88	up	up	correct
DTB.US	DTB	20251002	18.59	18.73	18.41	18.54	18800	18.2476	down	down	correct
DTE.US	DTE Energy Company	20251002	139.65	139.66	138.64	139.28	906500	138.0299	down	down	correct
DTF.US	DTF Tax	20251002	11.41	11.44	11.3	11.4	12000	11.2365	down	down	correct
DTM.US	DT Midstream Inc	20251002	114.12	115.35	112.81	113.36	826000	112.5918	down	up	incorrect
DTW.US	DTE Energy Company JR SUB DB 2017 E	20251002	22.51	22.6238	22.27	22.46	15884	21.8038	down	up	incorrect
DUK.US	PA	20251002	25.26	25.2686	25.16	25.24	28814	24.5268	down	down	correct
DUKB.US	Duke Energy Corp	20251002	25.01	25.03	24.99	25	22438	24.6516	down	down	correct
DV.US	DoubleVerify Holdings Inc	20251002	11.36	11.38	11.17	11.33	3525923	11.33	down	down	correct
DVA.US	DaVita Inc	20251002	132.51	133.5	131.1	132.1	681200	132.1	down	down	correct
DVN.US	Devon Energy Corporation	20251002	35	35.485	34.1819	34.32	7237390	34.1005	down	down	correct
DX.US	PC	20251002	25.67	26.2	25.67	25.77	16791	25.1628	up	up	correct
DXC.US	DXC Technology Company	20251002	13.84	14.01	13.58	13.59	1690600	13.59	down	down	correct
DY.US	Dycom Industries Inc	20251002	292.56	294.35	286.95	291.58	260600	291.58	down	down	correct
E.US	Eni S.p.A	20251002	35.03	35.13	34.34	34.73	328800	34.3538	down	down	correct
EAF.US	GrafTech International Ltd	20251002	13.15	13.24	12.13	12.69	156300	12.69	down	down	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20251002	21.51	21.5126	21.38	21.51	12471	20.9044
EARN.US	Ellington Residential Mortgage REIT	20251002	5.32	5.39	5.29	5.36	237300	4.9707	up	up	correct
EAT.US	Brinker International Inc	20251002	124.99	129.41	124.6	127.74	1388291	127.74	up	up	correct
EB.US	Eventbrite Inc	20251002	2.45	2.46	2.39	2.43	591700	2.43	down	up	incorrect
EBF.US	Ennis Inc	20251002	18.28	18.31	18.03	18.09	127900	17.5852	down	up	incorrect
EBR.US	Centrais Elétricas Brasileiras S.A.	20251002	9.87	9.925	9.68	9.81	1823160	7.5428	down	down	correct
EBS.US	Emergent BioSolutions Inc	20251002	9.18	9.3	9.03	9.19	617500	9.19	up	up	correct
EC.US	Ecopetrol S.A	20251002	9.21	9.24	8.93	9.07	2410500	9.07	down	down	correct
ECAT.US	BlackRock ESG Capital Allocation Trust	20251002	16.53	16.59	16.52	16.54	255200	15.1418	up	up	correct
ECC.US	Eagle Point Credit Company Inc	20251002	6.8	6.99	6.773	6.89	1413900	6.113	up	up	correct
ECCC.US	Eagle Point Credit Company Inc	20251002	23.57	23.65	23.55	23.55	3400	22.8988	down	up	incorrect
ECCW.US	ECCW	20251002	23.94	23.94	23.85	23.914	1500	23.5062	down	up	incorrect
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20251002	24.78	24.78	24.67	24.7	1902	24.2873	down	up	incorrect
ECL.US	Ecolab Inc	20251002	269.61	274.31	268.49	274	1425662	273.234	up	down	incorrect
ECVT.US	Ecovyst Inc	20251002	8.59	8.85	8.565	8.84	1178500	8.84	up	up	correct
ED.US	Consolidated Edison Inc	20251002	98.18	98.46	97.31	97.64	1449500	96.0787	down	down	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20251002	5.37	5.39	5.28	5.31	493000	5.1878	down	down	correct
EDF.US	Stone Harbor Emerging Markets Income Fund	20251002	5.09	5.09	5.02	5.03	68800	4.7356	down	down	correct
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20251002	15	15.66	14.38	15.62	172700	15.62	up	up	correct
EDU.US	New Oriental Education & Technology Group Inc	20251002	54.13	54.645	52.81	53.47	525246	52.8805	down	up	incorrect
EEA.US	The European Equity Fund Inc	20251002	10.99	11	10.9	10.92	3700	10.7574	down	down	correct
EEX.US	Emerald Holding Inc	20251002	4.9	4.96	4.9	4.94	25300	4.9214	up	up	correct
EFC.US	PA	20251002	25.03	25.18	24.975	25.18	6885	24.5958	up	up	correct
EFR.US	Eaton Vance Senior Floating	20251002	11.41	11.44	11.37	11.41	188000	11.0078
EFT.US	Eaton Vance Floating	20251002	11.71	11.83	11.71	11.8	265600	11.3693	up	down	incorrect
EFX.US	Equifax Inc	20251002	234.61	237.96	224.01	232.35	5245500	231.8064	down	down	correct
EGHT.US	8x8 Inc	20251002	2.11	2.12	2.06	2.1	391261	2.1	down	down	correct
EGO.US	Eldorado Gold Corporation	20251002	29.76	29.91	28.17	29.23	1591900	29.1819	down	down	correct
EGP.US	EastGroup Properties Inc	20251002	172.02	172.92	167.78	170.18	306600	168.7267	down	up	incorrect
EGY.US	VAALCO Energy Inc	20251002	4.02	4.089	3.87	3.9	832800	3.7842	down	up	incorrect
EHC.US	Encompass Health Corporation	20251002	125	125.25	123.26	123.55	705600	123.3288	down	down	correct
EHI.US	Western Asset Global High Income Fund Inc	20251002	6.57	6.58	6.54	6.55	72600	6.2016	down	down	correct
EIC.US	Eagle Point Income Company Inc	20251002	13.34	13.392	13.31	13.37	48400	12.675	up	up	correct
EICA.US	Eagle Point Income Company Inc.	20251002	24.637	24.637	24.61	24.61	300	24.0961	down	down	correct
EIG.US	Employers Holdings Inc	20251002	42.03	42.32	41.84	42.16	128100	41.4914	up	up	correct
EIX.US	Edison International	20251002	55.06	55.8	53.49	54.49	5766708	52.888	down	down	correct
EL.US	The Estée Lauder Companies Inc	20251002	86	89.26	85.78	88.77	2544634	88.1618	up	up	correct
ELAN.US	Elanco Animal Health Incorporated	20251002	20.72	20.92	20.43	20.47	5746400	20.47	down	down	correct
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20251002	21.49	21.545	21.43	21.54	9800	20.9214	up	up	correct
ELF.US	e.l.f. Beauty Inc	20251002	135.77	136.75	132.47	135.91	1018100	135.91	up	up	correct
ELP.US	Companhia Paranaense de Energia	20251002	9.72	9.72	9.45	9.46	112889	8.9118	down	down	correct
ELS.US	Equity LifeStyle Properties Inc	20251002	60.72	61.22	60.24	61.11	1504200	60.6007	up	up	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20251002	10.36	10.5	10.32	10.41	292800	9.9608	up	up	correct
EME.US	EMCOR Group Inc	20251002	653.03	664.17	649.66	660.28	342400	659.6414	up	up	correct
EMF.US	Templeton Emerging Markets Fund	20251002	16.93	16.95	16.6	16.9	14400	15.9414	down	down	correct
EMN.US	Eastman Chemical Company	20251002	62.2	64.49	62.02	64.37	1648979	63.5397	up	down	incorrect
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20251002	44.79	44.92	43.94	44.35	179300	42.6333	down	down	correct
EMP.US	Entergy Mississippi Inc. 1M BD 66	20251002	21.99	21.99	21.8301	21.88	10871	21.5592	down	down	correct
EMR.US	Emerson Electric Co	20251002	132.24	133.34	131.23	133.05	2424900	131.968	up	up	correct
ENB.US	Enbridge Inc	20251002	49.76	50	49.46	49.7	3771000	48.3732	down	down	correct
ENIC.US	Enel Chile S.A	20251002	3.9	3.91	3.82	3.82	382800	3.7862	down	down	correct
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20251002	21.89	21.98	21.7228	21.98	2904	21.3426	up	up	correct
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20251002	23.21	23.24	23.1	23.18	9881	22.8264	down	up	incorrect
ENS.US	EnerSys	20251002	115.32	115.65	113.56	115.02	267800	114.8199	down	down	correct
ENVA.US	Enova International Inc	20251002	112.18	114.37	111.46	114.32	278700	114.32	up	up	correct
EOD.US	Wells Fargo Advantage Funds	20251002	5.77	5.77	5.7	5.75	153800	5.6235	down	down	correct
EOG.US	EOG Resources Inc	20251002	111.1	113.32	110.29	110.4	4427550	108.3175	down	down	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20251002	21.05	21.08	20.85	21.01	62400	20.3271	down	down	correct
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20251002	24.06	24.1	23.84	23.93	121500	23.1447	down	down	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20251002	16.75	16.84	16.64	16.77	85800	16.4378	up	up	correct
EP.US	PC	20251002	49.794	49.794	49.794	49.794	0	49.1958
EPAC.US	Enerpac Tool Group Corp	20251002	40.92	41.26	40.72	41.23	260137	41.1893	up	up	correct
EPAM.US	EPAM Systems Inc	20251002	151.98	154.72	150.37	152.77	626800	152.77	up	up	correct
EPC.US	Edgewell Personal Care Company	20251002	20.77	20.88	20.48	20.6	542200	20.2791	down	down	correct
EPD.US	Enterprise Products Partners L.P	20251002	31.16	31.43	31.03	31.42	3702200	30.3799	up	down	incorrect
EPR.US	PG	20251002	21.51	21.6908	21.23	21.47	10935	21.0875	down	up	incorrect
EPRT.US	Essential Properties Realty Trust Inc	20251002	29.75	30.01	29.56	30.01	1178000	29.7008	up	up	correct
EQH.US	PC	20251002	17.57	17.615	17.4701	17.53	10074	16.9607	down	down	correct
EQNR.US	Equinor ASA	20251002	24.45	24.68	24.36	24.38	2982000	23.6942	down	down	correct
EQR.US	Equity Residential	20251002	63.84	64	63.11	63.48	1686500	62.7822	down	down	correct
EQS.US	Equus Total Return Inc	20251002	2.22	2.33	2.22	2.32	21300	2.32	up	up	correct
EQT.US	EQT Corporation	20251002	55.96	57.35	55.04	55.76	11823310	55.439	down	up	incorrect
ERJ.US	Embraer S.A	20251002	60.38	60.38	56.71	56.78	1898820	56.2986	down	up	incorrect
ES.US	Eversource Energy	20251002	71.06	71.96	71.02	71.79	2994300	70.252	up	up	correct
ESE.US	ESCO Technologies Inc	20251002	213.15	213.15	210.45	210.95	134111	210.8636	down	down	correct
ESI.US	Element Solutions Inc	20251002	25.71	26.56	25.62	26.5	2376500	26.358	up	up	correct
ESNT.US	Essent Group Ltd	20251002	61.79	62.235	60.56	61.56	807435	61.2559	down	up	incorrect
ESRT.US	Empire State Realty Trust Inc	20251002	7.74	7.79	7.66	7.75	1851100	7.7109	up	up	correct
ESS.US	Essex Property Trust Inc	20251002	265.86	267.66	263.35	263.88	403900	261.2884	down	down	correct
ESTC.US	Elastic N.V	20251002	87	89.07	86.35	87.58	1089800	87.58	up	up	correct
ETB.US	Eaton Vance Tax	20251002	15.02	15.02	14.88	14.99	64900	14.4739	down	down	correct
ETD.US	Ethan Allen Interiors Inc	20251002	28.45	28.83	28.43	28.81	296900	27.8843	up	up	correct
ETG.US	Eaton Vance Tax	20251002	21.37	21.41	21.25	21.39	79600	20.7805	up	up	correct
ETI.US	P	20251002	23.4799	23.65	23.3063	23.45	2155	22.7821	down	down	correct
ETJ.US	Eaton Vance Risk	20251002	8.94	8.96	8.85	8.86	294600	8.5383	down	down	correct
ETN.US	Eaton Corporation plc	20251002	376.07	381.58	370.8	376.76	1777800	375.7434	up	up	correct
ETO.US	Eaton Vance Tax	20251002	27.8	27.85	27.66	27.79	30500	26.9693	down	down	correct
ETR.US	Entergy Corporation	20251002	93.2	94.07	92.35	93.57	2708988	92.3424	up	up	correct
ETV.US	Eaton Vance Tax	20251002	14.3	14.32	14.17	14.3	219000	13.8143
ETW.US	Eaton Vance Tax	20251002	9.08	9.21	9.07	9.21	724600	8.8841	up	up	correct
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20251002	19.68	19.68	19.02	19.07	36800	18.6832	down	down	correct
ETY.US	Eaton Vance Tax	20251002	15.86	15.9	15.76	15.79	320300	15.2887	down	down	correct
EVC.US	Entravision Communications Corporation	20251002	2.26	2.35	2.26	2.3	160467	2.2638	up	up	correct
EVF.US	Eaton Vance Senior Income Trust	20251002	5.49	5.51	5.49	5.5	80000	5.3032	up	up	correct
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20251002	11.21	11.21	11.14	11.14	25500	10.7678	down	up	incorrect
EVH.US	Evolent Health Inc	20251002	7.94	8.03	7.835	7.89	1884800	7.89	down	up	incorrect
EVN.US	Eaton Vance Municipal Income Trust	20251002	11.05	11.14	10.93	11.01	108400	10.7596	down	up	incorrect
EVR.US	Evercore Inc	20251002	331.5	335.93	329.82	334.01	354900	332.2699	up	down	incorrect
EVRG.US	Evergy Inc	20251002	75.75	76.1	75.36	76.09	1725200	75.3916	up	up	correct
EVT.US	Eaton Vance Tax	20251002	24.37	24.6	24.24	24.55	177900	23.7535	up	up	correct
EVTC.US	EVERTEC Inc	20251002	33.28	33.97	32.74	32.96	351700	32.844	down	down	correct
EW.US	Edwards Lifesciences Corporation	20251002	75.48	76.72	74.51	76.65	3768500	76.65	up	up	correct
EXG.US	Eaton Vance Tax	20251002	9.19	9.19	9.14	9.16	561600	8.8424	down	down	correct
EXK.US	Endeavour Silver Corp	20251002	7.91	7.95	7.32	7.63	20271800	7.63	down	up	incorrect
EXP.US	Eagle Materials Inc	20251002	230.78	234.61	230.48	233.72	221098	233.4623	up	down	incorrect
EXR.US	Extra Space Storage Inc	20251002	141.03	141.8	140.24	141.47	922500	139.7658	up	down	incorrect
F.US	PC	20251002	22.45	22.45	22.1101	22.33	21936	21.5635	down	up	incorrect
FACT.US	Freedom Acquisition I Corp	20251002	10.3104	10.3141	10.2973	10.3002	862	10.3002	down	down	correct
FAF.US	First American Financial Corporation	20251002	63.58	63.89	62.72	63.77	643700	63.2267	up	up	correct
FBK.US	FB Financial Corporation	20251002	55.91	56.9	55.7575	56.81	319363	56.4203	up	up	correct
FBP.US	First BanCorp	20251002	21.65	21.82	21.5	21.72	707300	21.3319	up	up	correct
FBRT.US	P	20251002	21.39	21.4339	20.88	21.35	8545	21.35	down	up	incorrect
FC.US	Franklin Covey Co	20251002	19.07	19.15	18.69	19.11	77600	19.11	up	down	incorrect
FCF.US	First Commonwealth Financial Corporation	20251002	16.76	16.84	16.61	16.75	368753	16.4864	down	down	correct
FCN.US	FTI Consulting Inc	20251002	160.31	161.15	159.12	159.52	286000	159.52	down	down	correct
FCPT.US	Four Corners Property Trust Inc	20251002	24.42	24.51	24.145	24.35	646654	23.9709	down	down	correct
FCRX.US	FCRX	20251002	24.95	24.95	24.94	24.95	1700	24.3334
FCT.US	First Trust Senior Floating Rate Income Fund II	20251002	9.86	9.88	9.8	9.81	162551	9.3382	down	down	correct
FCX.US	Freeport	20251002	39.37	39.96	38.19	38.87	23508850	38.6348	down	down	correct
FDP.US	Fresh Del Monte Produce Inc	20251002	34.99	35.145	34.44	34.82	239735	34.299	down	down	correct
FDS.US	FactSet Research Systems Inc	20251002	286	289.535	280.2	281.88	766110	279.3209	down	down	correct
FDX.US	FedEx Corporation	20251002	239.83	245.38	239	242.32	1761414	241.0843	up	up	correct
FE.US	FirstEnergy Corp	20251002	45.8	46.27	45.44	45.46	4474867	44.5926	down	down	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20251002	14.34	14.34	14.34	14.34	0	14.34
FENG.US	Phoenix New Media Limited	20251002	2.75	2.78	2.71	2.71	6700	2.71	down	down	correct
FERG.US	Ferguson plc	20251002	227.13	231.95	226.485	231.58	2642211	229.7983	up	down	incorrect
FET.US	Forum Energy Technologies Inc	20251002	26.57	26.87	25.07	25.35	93800	25.35	down	down	correct
FF.US	FutureFuel Corp	20251002	3.85	3.9	3.82	3.87	158300	3.7492	up	up	correct
FFA.US	First Trust Enhanced Equity Income Fund	20251002	21.69	21.74	21.51	21.66	36900	21.2736	down	down	correct
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20251002	16.79	16.84	16.7	16.76	71600	16.2311	down	down	correct
FHI.US	Federated Hermes Inc	20251002	50.8	51.48	50.34	51.37	606000	50.6883	up	up	correct
FHN.US	PE	20251002	24.98	25.05	24.97	25.0385	4078	24.6311	up	up	correct
FICO.US	Fair Isaac Corporation	20251002	1785.5	1998.01	1692.33	1784.6801	1710100	1784.6801	down	down	correct
FIGS.US	FIGS Inc.	20251002	6.84	7.375	6.7416	7.34	3127680	7.34	up	up	correct
FINS.US	Angel Oak Financial Strategies Income Term Trust	20251002	13.19	13.255	13.09	13.09	23700	12.5294	down	down	correct
FINV.US	FinVolution Group	20251002	7.57	7.65	7.53	7.63	854924	7.63	up	up	correct
FIS.US	Fidelity National Information Services Inc	20251002	66.33	67.25	66.12	66.45	4130400	66.0465	up	up	correct
FIX.US	Comfort Systems USA Inc	20251002	835.89	852.3099	820	832.98	304981	832.0342	down	up	incorrect
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20251002	17.9	17.9	17.81	17.82	13800	17.2767	down	down	correct
FLNG.US	FLEX LNG Ltd	20251002	25.62	25.62	25.1	25.29	297500	23.897	down	down	correct
FLO.US	Flowers Foods Inc	20251002	13	13.08	12.85	13.01	2263600	12.3721	up	up	correct
FLOW.US	SPX FLOW Inc	20251002	34.93	35.14	34.79	34.909	2400	34.4894	down	down	correct
FLR.US	Fluor Corporation	20251002	43.17	43.795	42.64	43.47	2972237	43.47	up	up	correct
FLS.US	Flowserve Corporation	20251002	53.07	53.15	52.11	52.9	1543703	52.7442	down	down	correct
FMC.US	FMC Corporation	20251002	31.56	32.01	31.14	31.43	3078600	31.2501	down	down	correct
FMN.US	Federated Premier Municipal Income Fund	20251002	11.04	11.05	11	11.03	27956	10.8101	down	down	correct
FMS.US	Fresenius Medical Care AG & Co. KGaA	20251002	26.68	26.77	26.53	26.61	191800	26.61	down	down	correct
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20251002	95.74	96.47	94.03	96.32	497500	92.3716	up	down	incorrect
FMY.US	First Trust Mortgage Income Fund	20251002	12.15	12.16	12.15	12.16	400	11.8385	up	down	incorrect
FN.US	Fabrinet	20251002	378.91	379.46	366.37	369.56	328000	369.56	down	down	correct
FND.US	Floor & Decor Holdings Inc	20251002	72.68	74.61	72.68	73.68	1722213	73.68	up	up	correct
FNF.US	Fidelity National Financial Inc	20251002	59.87	60.16	59.49	59.61	917641	57.0492	down	down	correct
FNV.US	Franco	20251002	222.32	223.39	210.46	217.54	1086500	217.1324	down	down	correct
FOA.US	Finance Of America Companies Inc	20251002	22.1	22.28	21.25	22.11	125373	22.11	up	up	correct
FOF.US	Cohen & Steers Closed	20251002	13.05	13.11	13.03	13.04	69000	12.6224	down	down	correct
FOR.US	Forestar Group Inc	20251002	26.84	26.92	26.4	26.84	77500	26.84
FOUR.US	Shift4 Payments Inc	20251002	77	79.08	76.16	78.8	2140400	78.8	up	up	correct
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20251002	18.93	19.01	18.78	18.9	186800	18.2208	down	down	correct
FPH.US	Five Point Holdings LLC	20251002	6.1	6.1	5.915	5.99	108700	5.99	down	down	correct
FPI.US	Farmland Partners Inc	20251002	10.79	10.8	10.555	10.73	442500	10.4496	down	down	correct
FR.US	First Industrial Realty Trust Inc	20251002	51.97	52	51.1	51.5	776500	51.1058	down	up	incorrect
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20251002	12.96	12.99	12.93	12.93	65700	12.2822	down	up	incorrect
FRO.US	Frontline Ltd	20251002	22.78	22.78	22.28	22.7	1527188	22.5122	down	up	incorrect
FRT.US	PC	20251002	21.35	21.35	21.07	21.07	1358	20.7424	down	up	incorrect
FSK.US	FS KKR Capital Corp	20251002	14.86	15.345	14.757	15.3	4397700	14.623	up	up	correct
FSLY.US	Fastly Inc	20251002	8.74	9.18	8.61	9.05	3822990	9.05	up	up	correct
FSM.US	Fortuna Silver Mines Inc	20251002	8.95	9.01	8.44	8.89	22811100	8.89	down	down	correct
FSS.US	Federal Signal Corporation	20251002	118.62	119.22	116.36	117.78	599100	117.6303	down	down	correct
FT.US	Franklin Universal Trust	20251002	8.05	8.06	7.97	8	30800	7.7894	down	down	correct
FTHY.US	First Trust High Yield Opportunities 2027 Term Fund	20251002	14.36	14.397	14.28	14.36	142200	13.736
FTI.US	TechnipFMC plc	20251002	39.64	39.73	38.42	38.42	3166697	38.375	down	down	correct
FTK.US	Flotek Industries Inc	20251002	15.38	15.7	15.11	15.18	320700	15.18	down	down	correct
FTS.US	Fortis Inc	20251002	50.44	50.55	50.01	50.28	577900	49.4316	down	up	incorrect
FTV.US	Fortive Corporation	20251002	50.08	50.79	49.55	49.78	3007704	49.7239	down	down	correct
FUBO.US	fuboTV Inc	20251002	3.94	4.01	3.75	3.95	15245700	3.95	up	up	correct
FUL.US	H.B. Fuller Company	20251002	58.48	59.2	58.28	59.12	306300	58.6778	up	up	correct
FUN.US	Cedar Fair L.P	20251002	22.65	23.49	22.4	23.39	2813400	23.39	up	up	correct
FVRR.US	Fiverr International Ltd	20251002	23.39	23.5841	23.15	23.49	649507	23.49	up	up	correct
FXLV.US	F45 Training Holdings Inc.	20251002	0.062	0.062	0.062	0.062	291	0.062
G.US	Genpact Limited	20251002	41.62	42.1	41.23	41.4	1842600	41.2477	down	down	correct
GAB.US	The Gabelli Equity Trust Inc	20251002	6.15	6.15	6.11	6.15	226442	5.9413
GAM.US	PB	20251002	25.09	25.2783	25.09	25.11	1096	24.74	up	up	correct
GATX.US	GATX Corporation	20251002	174.32	176.05	172.62	175.16	130373	173.9002	up	up	correct
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20251002	15.65	15.67	15.59	15.6	57300	14.9723	down	down	correct
GBX.US	The Greenbrier Companies Inc	20251002	46.29	47.11	45.64	45.69	224600	45.0665	down	down	correct
GCI.US	Gannett Co Inc	20251002	4.19	4.24	4.1	4.15	1021268	4.15	down	up	incorrect
GCO.US	Genesco Inc	20251002	29.84	30.05	29.04	29.98	86400	29.98	up	down	incorrect
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20251002	4.19	4.22	4.1535	4.16	134116	4.0434	down	down	correct
GD.US	General Dynamics Corporation	20251002	339.56	341.68	338.07	341.05	942900	338.1761	up	up	correct
GDDY.US	GoDaddy Inc	20251002	133.17	134.3	132.34	134	1565798	134	up	up	correct
GDL.US	The GDL Fund	20251002	8.55	8.56	8.52	8.53	11400	8.4104	down	down	correct
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20251002	11.9	12.07	11.9	12.03	31300	11.4177	up	down	incorrect
GDOT.US	Green Dot Corporation	20251002	13.2	13.2	12.87	13.09	601700	13.09	down	up	incorrect
GDV.US	The Gabelli Dividend & Income Trust	20251002	27.24	27.28	27.01	27.08	71800	26.3866	down	up	incorrect
GE.US	General Electric Company	20251002	302.31	303.44	296.8	299.45	2508200	299.1079	down	up	incorrect
GEF.US	Greif Inc	20251002	60.49	60.86	59.86	60.4	141100	59.9161	down	down	correct
GEL.US	Genesis Energy L.P	20251002	16.53	16.56	16.09	16.2	248800	15.8662	down	down	correct
GENI.US	Genius Sports Limited	20251002	12.04	12.07	11.762	11.94	7508810	11.94	down	down	correct
GEO.US	The GEO Group Inc	20251002	21.62	21.78	19.89	20.09	3062100	20.09	down	down	correct
GES.US	Guess' Inc	20251002	16.84	16.89	16.8	16.85	430900	16.627	up	up	correct
GF.US	The New Germany Fund Inc	20251002	11.8	11.82	11.75	11.78	6800	11.6463	down	down	correct
GFF.US	Griffon Corporation	20251002	76.44	77.685	75.92	77.54	237951	77.1148	up	up	correct
GFI.US	Gold Fields Limited	20251002	42.86	43.13	40.55	42.26	3438600	42.26	down	up	incorrect
GFL.US	GFL Environmental Inc	20251002	46.49	46.85	46.26	46.76	1080600	46.7056	up	down	incorrect
GGB.US	Gerdau S.A	20251002	3.14	3.22	3.11	3.2	27212500	3.1559	up	down	incorrect
GGG.US	Graco Inc	20251002	84.39	85.21	83.97	84.86	638200	84.2915	up	up	correct
GGM.US	Guggenheim Credit Allocation Fund	20251002	26.97	27.015	26.97	27.015	100	26.6035	up	up	correct
GGT.US	The Gabelli Multimedia Trust Inc	20251002	4.27	4.27	4.22	4.23	237000	3.8807	down	down	correct
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20251002	14.39	14.49	14.39	14.39	11600	14.1836
GHC.US	Graham Holdings Company	20251002	1147.72	1167.66	1140.21	1159.4399	32000	1155.4018	up	up	correct
GHG.US	GreenTree Hospitality Group Ltd	20251002	2.205	2.205	2.15	2.16	5800	2.0935	down	down	correct
GHLD.US	Guild Holdings Company	20251002	19.97	19.97	19.94	19.94	18555	19.94	down	down	correct
GHM.US	Graham Corporation	20251002	56.25	57.91	55.1	57.42	90000	57.42	up	up	correct
GHY.US	PGIM Global High Yield Fund Inc	20251002	12.78	12.83	12.74	12.77	209800	12.2445	down	down	correct
GIB.US	CGI Inc	20251002	89.98	90.26	89.11	90.26	274600	89.9798	up	up	correct
GIC.US	Global Industrial Company	20251002	35.59	36.03	35.25	35.99	63400	35.6471	up	up	correct
GIL.US	Gildan Activewear Inc	20251002	59.25	59.87	58.28	59.8	640400	59.5619	up	up	correct
GIS.US	General Mills Inc	20251002	50.5	51.03	50.1917	50.32	4289772	49.006	down	down	correct
GJO.US	Strats Trust Wal Mart Stores Inc. STRT CTF 05	20251002	24.85	25.25	24.85	25.062	1320	24.583	up	up	correct
GKOS.US	Glaukos Corporation	20251002	83.45	85.12	83	84.49	817700	84.49	up	up	correct
GL.US	PD	20251002	16.87	16.88	16.64	16.78	25213	16.2636	down	down	correct
GLOB.US	Globant S.A	20251002	59.43	62.26	58.67	59.45	2415000	59.45	up	up	correct
GLOP.US	PC	20251002	25.8955	25.8955	25.85	25.8955	1141	25.2899
GLP.US	PB	20251002	25.85	25.85	25.7839	25.835	5470	24.6698	down	down	correct
GLW.US	Corning Incorporated	20251002	83.8	84.35	81.91	82.52	7207100	82.0862	down	down	correct
GM.US	General Motors Company	20251002	61.48	61.5	59.21	59.36	9614600	59.1018	down	down	correct
GME.US	GameStop Corp	20251002	28	28.1	26.72	27.22	14526000	27.22	down	down	correct
GMED.US	Globus Medical Inc	20251002	58.38	58.57	57.04	58.06	2559700	58.06	down	down	correct
GMRE.US	PA	20251002	25.23	25.293	25.22	25.24	2647	24.3056	up	up	correct
GNK.US	Genco Shipping & Trading Limited	20251002	17.91	17.94	17.16	17.3	556541	17.1522	down	down	correct
GNL.US	PB	20251002	23.01	23.3	22.89	22.89	5155	22.0407	down	down	correct
GNRC.US	Generac Holdings Inc	20251002	168.26	170.52	167.03	169.99	533100	169.99	up	up	correct
GNT.US	PA	20251002	21.25	21.43	21.25	21.26	3107	20.9348	up	up	correct
GNW.US	Genworth Financial Inc	20251002	8.77	8.93	8.73	8.9	4604388	8.9	up	up	correct
GOF.US	Guggenheim Strategic Opportunities Fund	20251002	15.1	15.11	15.0535	15.06	921830	14.0408	down	down	correct
GOLD.US	Barrick Gold Corporation	20251002	26.59	26.59	25.67	26.44	248500	26.1442	down	down	correct
GOLF.US	Acushnet Holdings Corp	20251002	80	80.99	79.38	80.37	295272	79.9348	up	up	correct
GOOS.US	Canada Goose Holdings Inc	20251002	14.09	14.5	13.85	14.5	694200	14.5	up	up	correct
GOTU.US	Gaotu Techedu Inc	20251002	3.34	3.38	3.3	3.31	307507	3.31	down	down	correct
GPC.US	Genuine Parts Company	20251002	138.44	140.755	137.98	140.39	1164160	138.0163	up	up	correct
GPI.US	Group 1 Automotive Inc	20251002	444.66	456.03	438.75	445.68	257000	444.3728	up	down	incorrect
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20251002	23.59	23.6099	23.33	23.3816	27155	23.0606	down	up	incorrect
GPK.US	Graphic Packaging Holding Company	20251002	19.64	19.68	19.26	19.45	2310600	19.3127	down	up	incorrect
GPMT.US	Granite Point Mortgage Trust Inc	20251002	3	3.025	2.955	2.97	205682	2.9084	down	down	correct
GPN.US	Global Payments Inc	20251002	84.83	86.72	84.75	86.42	2059936	86.1563	up	up	correct
GPOR.US	Gulfport Energy Corporation	20251002	189.32	189.695	185.78	187.28	331600	187.28	down	up	incorrect
GPRK.US	GeoPark Limited	20251002	6.45	6.73	6.37	6.41	1136900	6.3853	down	up	incorrect
GRC.US	The Gorman	20251002	46.84	47.5	46.47	47.1	101500	46.7707	up	up	correct
GRP.US	UN	20251002	55.61	55.61	55.61	55.61	371	54.6309
GRX.US	The Gabelli Healthcare & Wellness Trust	20251002	9.23	9.25	9.2	9.2	67900	9.0399	down	down	correct
GS.US	The Goldman Sachs Group Inc	20251002	788.88	791	772.44	779.38	1553700	771.4752	down	down	correct
GSBD.US	Goldman Sachs BDC Inc	20251002	9.96	10.17	9.91	10.13	836000	9.7539	up	up	correct
GSK.US	GlaxoSmithKline plc	20251002	44.71	44.96	43.65	43.69	13319100	42.9656	down	down	correct
GSL.US	PB	20251002	27.75	27.75	27.35	27.3804	2210	26.8359	down	down	correct
GTES.US	Gates Industrial Corporation plc	20251002	25.29	25.825	25.29	25.75	1697800	25.75	up	down	incorrect
GTLS.US	Chart Industries Inc	20251002	200.4	200.94	200.13	200.54	583000	200.54	up	down	incorrect
GTN.US	Gray Television Inc	20251002	5.59	5.75	5.59	5.7	897000	5.6175	up	down	incorrect
GTNA.US	Gray Television Inc	20251002	10.07	10.07	10.07	10.07	120	10.07
GTY.US	Getty Realty Corp	20251002	26.96	26.96	26.65	26.83	298500	26.3681	down	up	incorrect
GUG.US	GUG	20251002	15.78	15.98	15.61	15.67	68800	15.0868	down	up	incorrect
GUT.US	The Gabelli Utility Trust	20251002	6.07	6.07	6	6.04	83900	5.7964	down	up	incorrect
GVA.US	Granite Construction Incorporated	20251002	107.97	109.19	106.6	109.15	6268006	109.0285	up	up	correct
GWRE.US	Guidewire Software Inc	20251002	230.3	232.03	229.15	231.01	656485	231.01	up	up	correct
GWW.US	W.W. Grainger Inc	20251002	940.74	954.53	940.74	953.75	268700	949.6976	up	up	correct
H.US	Hyatt Hotels Corporation	20251002	144.55	146.28	142.58	145.41	768200	145.1374	up	up	correct
HAE.US	Haemonetics Corporation	20251002	48.65	48.92	47.75	48.9	710900	48.9	up	up	correct
HAL.US	Halliburton Company	20251002	24.84	25.085	24.22	24.38	11492590	24.1092	down	down	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20251002	31.6	31.62	31.08	31.15	1152100	30.3376	down	down	correct
HAYW.US	Hayward Holdings Inc	20251002	15.21	15.45	15.19	15.43	1398231	15.43	up	up	correct
HBB.US	Hamilton Beach Brands Holding Company	20251002	14.36	14.552	14.23	14.42	17500	14.2213	up	up	correct
HBI.US	Hanesbrands Inc	20251002	6.78	6.84	6.67	6.83	6099300	6.83	up	up	correct
HBM.US	Hudbay Minerals Inc	20251002	15.62	15.79	15.0385	15.45	6485312	15.45	down	down	correct
HCA.US	HCA Healthcare Inc	20251002	423.89	427.43	420.41	426.69	865200	426.0563	up	up	correct
HCC.US	Warrior Met Coal Inc	20251002	65.88	66.5	63.41	64.61	708500	64.4857	down	down	correct
HCI.US	HCI Group Inc	20251002	185.04	190.83	184.23	189.77	75100	188.8368	up	up	correct
HCXY.US	Hercules Capital Inc	20251002	25.45	25.45	25.1601	25.1601	865	24.3974	down	down	correct
HD.US	The Home Depot Inc	20251002	395.5	397.38	393.79	395.01	2964700	392.4716	down	down	correct
HDB.US	HDFC Bank Limited	20251002	33.95	34.14	33.85	34.09	3581800	34.09	up	up	correct
HE.US	Hawaiian Electric Industries Inc	20251002	11.01	11.13	10.92	11.11	1775900	11.11	up	up	correct
HEI.US	HEICO Corporation	20251002	320.56	322.8	315.98	317.81	240300	317.6942	down	down	correct
HEQ.US	John Hancock Hedged Equity & Income Fund	20251002	10.64	10.71	10.62	10.62	16900	10.3795	down	down	correct
HESM.US	Hess Midstream LP	20251002	34.69	34.78	34.03	34.34	1259300	32.8622	down	down	correct
HFRO.US	PA	20251002	16.85	16.92	16.7701	16.81	3682	16.4648	down	down	correct
HGGG.US	HHGregg Inc. (IN)	20251002	0.001	0.001	0.001	0.001	0	0.001
HGLB.US	Highland Global Allocation Fund	20251002	10	10.19	9.6	9.94	603500	9.4831	down	down	correct
HGV.US	Hilton Grand Vacations Inc	20251002	42.49	43.48	42.275	43.47	648755	43.47	up	up	correct
HI.US	Hillenbrand Inc	20251002	26.9	27.36	26.66	27	410204	26.8077	up	up	correct
HIG.US	The Hartford Financial Services Group Inc	20251002	132.19	133.18	131.36	132.94	1007800	131.794	up	up	correct
HII.US	Huntington Ingalls Industries Inc	20251002	285.58	287.125	281.41	282.22	378548	280.1056	down	up	incorrect
HIO.US	Western Asset High Income Opportunity Fund Inc	20251002	3.88	3.89	3.87	3.89	694300	3.7092	up	up	correct
HIPO.US	Hippo Holdings Inc	20251002	35.59	35.94	34.89	35.81	96911	35.81	up	up	correct
HIW.US	Highwoods Properties Inc	20251002	32.04	32.23	31.7	32.2	875900	30.9631	up	down	incorrect
HIX.US	Western Asset High Income Fund II Inc	20251002	4.37	4.37	4.33	4.34	218979	4.0944	down	up	incorrect
HL.US	PB	20251002	57.01	57.01	57	57	470	56.2808	down	up	incorrect
HLF.US	Herbalife Nutrition Ltd	20251002	8.6	8.71	8.5	8.7	1082700	8.7	up	up	correct
HLI.US	Houlihan Lokey Inc	20251002	201.05	202.25	199.58	201.34	317420	199.9161	up	up	correct
HLIO.US	Helios Technologies Inc.	20251002	52.54	52.55	51.6	52.35	209300	52.1806	down	down	correct
HLT.US	Hilton Worldwide Holdings Inc	20251002	256.64	259.53	255.4	258.91	1856257	258.6409	up	up	correct
HLX.US	Helix Energy Solutions Group Inc	20251002	6.61	6.69	6.4	6.43	1155900	6.43	down	down	correct
HMC.US	Honda Motor Co. Ltd	20251002	30.83	30.83	30.45	30.55	705500	30.55	down	down	correct
HMN.US	Horace Mann Educators Corporation	20251002	44.11	44.33	43.76	44.21	160600	43.8753	up	up	correct
HMY.US	Harmony Gold Mining Company Limited	20251002	18.87	18.94	17.68	18.34	5010100	18.2676	down	down	correct
HNI.US	HNI Corporation	20251002	46.4	47.18	46.37	47.13	651600	46.3679	up	down	incorrect
HOG.US	Harley	20251002	28.5	29.22	27.89	28.22	1508200	27.702	down	down	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20251002	28.02	28.26	27.81	28.01	817400	27.6028	down	up	incorrect
HOV.US	Hovnanian Enterprises Inc	20251002	130.46	130.67	127.15	128.51	53700	128.51	down	up	incorrect
HP.US	Helmerich & Payne Inc	20251002	23.1	23.59	22.53	22.9	1476300	22.5201	down	down	correct
HPE.US	Hewlett Packard Enterprise Company	20251002	25.17	25.31	24.41	24.48	17599949	24.3337	down	down	correct
HPF.US	John Hancock Preferred Income Fund II	20251002	16.97	16.99	16.92	16.99	41100	16.3581	up	up	correct
HPI.US	John Hancock Preferred Income Fund	20251002	17.46	17.47	17.38	17.4	71700	16.7666	down	down	correct
HPQ.US	HP Inc	20251002	26.76	27.15	26.42	26.48	10975400	26.1683	down	up	incorrect
HPS.US	John Hancock Preferred Income Fund III	20251002	15.64	15.66	15.57	15.64	66100	15.0717
HQH.US	Tekla Healthcare Investors	20251002	18.58	18.58	18.25	18.39	196500	17.2778	down	down	correct
HQL.US	Tekla Life Sciences Investors	20251002	15.74	15.75	15.48	15.57	269600	14.6223	down	down	correct
HR.US	Healthcare Realty Trust Incorporated	20251002	18.34	18.34	17.93	18.08	2438000	17.6089	down	down	correct
HRB.US	H&R Block Inc	20251002	50.88	51.52	50.81	51.14	981400	49.9622	up	up	correct
HRI.US	Herc Holdings Inc	20251002	119.81	124.495	119.81	123.73	378324	122.595	up	up	correct
HRL.US	Hormel Foods Corporation	20251002	24.69	24.85	24.62	24.66	3243900	24.0519	down	down	correct
HRTG.US	Heritage Insurance Holdings Inc	20251002	23.75	23.84	22.975	23.37	450300	23.37	down	down	correct
HSBC.US	HSBC Holdings plc	20251002	71.1	71.15	70.26	70.83	975400	70.3382	down	down	correct
HSY.US	The Hershey Company	20251002	186.99	189.88	186.79	189.02	1056700	186.3513	up	up	correct
HTD.US	John Hancock Tax	20251002	24.7	24.75	24.63	24.72	52600	23.9338	up	up	correct
HTFB.US	Horizon Technology Finance Corporation	20251002	24.9	24.9	24.9	24.9	0	24.598
HTGC.US	Hercules Capital Inc	20251002	18.56	18.76	18.5531	18.75	810199	17.8433	up	up	correct
HTH.US	Hilltop Holdings Inc	20251002	32.95	33.08	32.61	32.92	265800	32.5697	down	down	correct
HTZ.US	Hertz Global Holdings Inc Common Stock	20251002	6.81	6.94	6.66	6.67	5774170	6.67	down	down	correct
HUBB.US	Hubbell Incorporated	20251002	434.61	436.78	419.32	423.42	549445	420.8735	down	down	correct
HUBS.US	HubSpot Inc	20251002	444.05	449.103	436	445.16	1222300	445.16	up	up	correct
HUM.US	Humana Inc	20251002	246.22	266.87	239	256.62	5300539	255.744	up	down	incorrect
HUN.US	Huntsman Corporation	20251002	9.05	9.4	9.05	9.29	4448000	9.2134	up	down	incorrect
HUYA.US	HUYA Inc	20251002	3.25	3.29	3.24	3.28	597700	3.28	up	down	incorrect
HVT.US	Haverty Furniture Companies Inc	20251002	21.43	21.5	21.14	21.36	90600	21.0553	down	down	correct
HWM.US	Howmet Aerospace Inc	20251002	195.12	196.13	190.15	191.08	2133100	190.8592	down	down	correct
HXL.US	Hexcel Corporation	20251002	63.81	64.36	63.22	64	740800	63.714	up	down	incorrect
HY.US	Hyster	20251002	36.94	37.27	36.29	36.64	49533	35.8451	down	up	incorrect
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20251002	11.71	11.73	11.61	11.63	148300	11.1457	down	down	correct
HYT.US	BlackRock Corporate High Yield Fund Inc	20251002	9.5676	9.5777	9.5174	9.5174	534864	9.0832	down	down	correct
HZO.US	MarineMax Inc	20251002	25.93	26.3	25.41	25.88	252700	25.88	down	down	correct
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20251002	7.49	7.53	7.45	7.45	16000	7.1434	down	down	correct
IAG.US	IAMGOLD Corporation	20251002	13.28	13.32	12.54	13.29	20685300	13.29	up	up	correct
IBM.US	International Business Machines Corporation	20251002	285.79	288.54	282.79	286.72	3814200	283.5313	up	up	correct
IBN.US	ICICI Bank Limited	20251002	30.54	30.65	30.4	30.63	4121300	30.63	up	up	correct
IBP.US	Installed Building Products Inc	20251002	244.33	246.895	239.28	244.09	352095	243.7585	down	down	correct
ICE.US	Intercontinental Exchange Inc	20251002	162.05	162.5	160.7	160.98	3335900	160.5012	down	up	incorrect
ICL.US	ICL Group Ltd	20251002	6.12	6.27	6.12	6.26	563000	6.2061	up	down	incorrect
ICR.US	P	20251002	19.3478	19.47	19.23	19.25	5072	19.25	down	up	incorrect
IDA.US	IDACORP Inc	20251002	130.59	132.65	129.93	131.88	686600	130.1243	up	up	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20251002	12.09	12.2	12.09	12.17	44400	11.7013	up	up	correct
IDT.US	IDT Corporation	20251002	50.82	51.02	49.25	49.9	343000	49.8426	down	down	correct
IEX.US	IDEX Corporation	20251002	164.54	166.29	163.72	165.18	603309	163.8749	up	up	correct
IFF.US	International Flavors & Fragrances Inc.	20251002	60.87	62.01	60.77	61.51	1685200	61.1338	up	up	correct
IFN.US	The India Fund Inc	20251002	14.82	14.82	14.65	14.75	107900	13.8937	down	down	correct
IFS.US	Intercorp Financial Services Inc	20251002	39.97	40.99	39.5033	40.58	649133	40.58	up	up	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20251002	9.87	9.89	9.79	9.83	48700	9.4146	down	down	correct
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20251002	5.9	5.92	5.86	5.87	178300	5.6234	down	down	correct
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20251002	16.64	16.8	16.64	16.73	13000	16.3739	up	up	correct
IGR.US	CBRE Clarion Global Real Estate Income Fund	20251002	5.15	5.18	5.08	5.16	363700	4.8431	up	up	correct
IH.US	iHuman Inc	20251002	2.95	2.97	2.9	2.93	7736	2.93	down	down	correct
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20251002	6.29	6.29	6.19	6.19	39900	5.9354	down	down	correct
IHG.US	InterContinental Hotels Group PLC	20251002	121.81	123.375	121.77	123.16	203131	123.16	up	up	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20251002	26.6	26.72	26.57	26.6	7700	24.6415
IIIN.US	Insteel Industries Inc	20251002	38.46	38.6	37.97	38.22	81900	38.1838	down	down	correct
IIM.US	Invesco Value Municipal Income Trust	20251002	12.76	12.76	12.56	12.6	143100	12.2195	down	down	correct
IIPR.US	PA	20251002	24.5953	24.7661	24.55	24.7556	5025	24.1911	up	up	correct
IMAX.US	IMAX Corporation	20251002	33.1	33.11	32.34	32.99	527800	32.99	down	down	correct
INFA.US	Informatica Inc.	20251002	24.87	24.91	24.87	24.88	981800	24.88	up	up	correct
INFO.US	IHS Markit Ltd	20251002	23.93	23.937	23.9	23.937	11000	23.8523	up	up	correct
INFY.US	Infosys Limited	20251002	16.32	16.43	16.03	16.15	13738800	15.9439	down	down	correct
ING.US	ING Groep N.V	20251002	26	26.02	25.62	25.8	1404200	25.615	down	down	correct
INGR.US	Ingredion Incorporated	20251002	120.89	121.58	119.43	119.6	598401	118.7105	down	down	correct
INN.US	Summit Hotel Properties Inc	20251002	5.53	5.58	5.44	5.52	458300	5.3446	down	down	correct
INSP.US	Inspire Medical Systems Inc	20251002	72.42	74.38	71.985	74.09	737300	74.09	up	up	correct
INVH.US	Invitation Homes Inc	20251002	28.91	29.02	28.57	28.7	3497300	28.3851	down	down	correct
IP.US	International Paper Company	20251002	46.23	46.69	46.01	46.65	2394288	45.6259	up	down	incorrect
IPG.US	The Interpublic Group of Companies Inc	20251002	26.33	26.49	25.9	26.26	7414998	26.26	down	down	correct
IPI.US	Intrepid Potash Inc	20251002	29.33	30.25	28.85	28.98	197200	28.98	down	down	correct
IQI.US	Invesco Quality Municipal Income Trust	20251002	9.91	9.94	9.86	9.88	183200	9.5764	down	down	correct
IQV.US	IQVIA Holdings Inc	20251002	202.71	207.38	200.84	204.34	2387100	204.34	up	up	correct
IR.US	Ingersoll Rand Inc	20251002	83.47	84.58	82.55	84.18	2870506	84.1399	up	up	correct
IRM.US	Iron Mountain Incorporated	20251002	102.37	103.43	102.14	103.3	1068500	102.2292	up	up	correct
IRS.US	WT	20251002	1.2	1.2	1.2	1.2	500	1.2
IRT.US	Independence Realty Trust Inc	20251002	16.32	16.44	16.18	16.32	2677800	16.1639
ISD.US	PGIM High Yield Bond Fund Inc	20251002	14.42	14.42	14.33	14.33	73300	13.8197	down	up	incorrect
IT.US	Gartner Inc	20251002	251.44	258.2	250.24	257.23	1239900	257.23	up	down	incorrect
ITGR.US	Integer Holdings Corporation	20251002	103.12	103.91	102.29	103.09	226800	103.09	down	down	correct
ITT.US	ITT Inc	20251002	181	182.64	179.3	181.55	455600	180.8372	up	up	correct
ITUB.US	Itaú Unibanco Holding S.A	20251002	7.22	7.27	7.06	7.12	31426639	6.5255	down	down	correct
ITW.US	Illinois Tool Works Inc	20251002	258.88	262.0999	258.2	260.73	733255	259.0565	up	up	correct
IVR.US	PC	20251002	24.4426	24.64	24.4426	24.5	8690	23.5763	up	up	correct
IVT.US	Inventrust Properties Corp	20251002	28.51	28.6	28.08	28.21	454100	27.9754	down	down	correct
IVZ.US	Invesco Ltd	20251002	23.11	23.83	23.11	23.61	4311400	23.2159	up	up	correct
IX.US	ORIX Corporation	20251002	25.54	25.6	25.22	25.53	166500	25.53	down	down	correct
J.US	Jacobs Engineering Group Inc	20251002	152.45	154.36	151.23	153.99	923265	153.2221	up	up	correct
JBGS.US	JBG SMITH Properties	20251002	22.03	22.07	21.75	21.82	581100	21.3943	down	down	correct
JBK.US	Corporate Backed Trust Certificates Goldman Sachs Capital I Securities	20251002	25.75	25.75	25.53	25.53	300	24.7792	down	down	correct
JBL.US	Jabil Inc	20251002	217.13	219	213.75	215.69	1326600	215.5368	down	down	correct
JCE.US	Nuveen Core Equity Alpha Fund	20251002	15.69	15.7	15.55	15.64	49600	15.325	down	down	correct
JCI.US	Johnson Controls International plc	20251002	109.41	110.2499	107.45	108.66	3383350	108.2964	down	down	correct
JEF.US	Jefferies Financial Group Inc	20251002	63.48	64.16	62.18	63.07	1794900	62.1491	down	down	correct
JELD.US	JELD	20251002	4.91	4.94	4.76	4.83	1010800	4.83	down	down	correct
JEQ.US	Aberdeen Japan Equity Fund Inc	20251002	8	8.01	7.97	7.97	94100	7.97	down	down	correct
JFR.US	Nuveen Floating Rate Income Fund	20251002	8.14	8.1699	8.11	8.12	646614	7.6936	down	up	incorrect
JGH.US	Nuveen Global High Income Fund	20251002	13.49	13.55	13.39	13.41	84820	12.8747	down	up	incorrect
JHG.US	Janus Henderson Group plc	20251002	44.2	45.03	44.075	44.96	1071000	44.551	up	up	correct
JHI.US	John Hancock Investors Trust	20251002	14.1	14.12	14	14.07	36909	13.7076	down	down	correct
JHS.US	John Hancock Income Securities Trust	20251002	11.8	11.8	11.7	11.8	12200	11.6146
JHX.US	James Hardie Industries plc	20251002	19.68	19.87	19.51	19.72	5523400	19.72	up	up	correct
JILL.US	J.Jill Inc	20251002	16.8	16.865	16.44	16.74	57300	16.6458	down	down	correct
JKS.US	JinkoSolar Holding Co. Ltd	20251002	25.51	25.93	25.01	25.26	576600	25.26	down	down	correct
JLL.US	Jones Lang LaSalle Incorporated	20251002	295.36	297.06	291.45	293.36	253900	293.36	down	down	correct
JLS.US	Nuveen Mortgage and Income Fund	20251002	18.68	19.03	18.68	18.7	8300	17.9416	up	up	correct
JMIA.US	Jumia Technologies AG	20251002	11.97	12.34	11.7161	11.97	2418146	11.97
JMM.US	Nuveen Multi	20251002	6.34	6.36	6.3	6.3	2400	6.1535	down	down	correct
JNJ.US	Johnson & Johnson	20251002	184.19	186.59	184.09	185.98	7728100	183.8294	up	up	correct
JOBY.US	WT	20251002	6.14	7.3	6.14	7.2706	443949	7.2706	up	up	correct
JOE.US	The St. Joe Company	20251002	49.42	49.95	48.46	48.82	163000	48.6893	down	down	correct
JOF.US	Japan Smaller Capitalization Fund Inc	20251002	10.66	10.76	10.51	10.63	36500	10.201	down	down	correct
JPC.US	Nuveen Preferred & Income Opportunities Fund	20251002	8.23	8.23	8.18	8.18	752400	7.8617	down	down	correct
JPM.US	PL	20251002	20.65	20.6882	20.52	20.6	81631	20.0163	down	down	correct
JQC.US	Nuveen Credit Strategies Income Fund	20251002	5.32	5.33	5.28	5.28	776400	5.0068	down	down	correct
JRI.US	Nuveen Real Asset Income and Growth Fund	20251002	14.32	14.33	14.24	14.27	116409	13.3542	down	down	correct
JRS.US	Nuveen Real Estate Income Fund	20251002	8.13	8.16	8	8.14	200800	7.9614	up	up	correct
K.US	Kellogg Company	20251002	82.3	83	82.2	82.65	6683557	82.0769	up	up	correct
KAI.US	Kadant Inc	20251002	294.79	298.32	294.28	298.3	85000	297.6186	up	up	correct
KAR.US	KAR Auction Services Inc	20251002	28.54	28.67	28.2	28.63	731900	28.63	up	up	correct
KB.US	KB Financial Group Inc	20251002	83.54	83.63	81.97	82.28	92724	81.7261	down	up	incorrect
KBH.US	KB Home	20251002	64.41	64.92	63.63	64.73	789400	64.203	up	down	incorrect
KBR.US	KBR Inc	20251002	47.54	48.12	46.875	47.12	943014	46.9412	down	up	incorrect
KEN.US	Kenon Holdings Ltd	20251002	45.46	45.46	44.789	45.05	7900	45.05	down	down	correct
KEP.US	Korea Electric Power Corporation	20251002	12.86	12.86	12.7	12.75	279600	12.7084	down	down	correct
KEX.US	Kirby Corporation	20251002	84.01	84.8	83.56	83.71	641300	83.71	down	down	correct
KEY.US	PK	20251002	23.1	23.1	22.5183	22.92	23055	22.1908	down	down	correct
KEYS.US	Keysight Technologies Inc	20251002	173.94	175.2	173.04	175.16	1103100	175.16	up	up	correct
KF.US	The Korea Fund Inc	20251002	31.11	31.35	31.11	31.35	2300	30.1458	up	up	correct
KFS.US	Kingsway Financial Services Inc	20251002	14.23	14.66	13.93	14.56	49100	14.56	up	up	correct
KFY.US	Korn Ferry	20251002	69.45	69.88	68.65	69.22	265700	68.7406	down	down	correct
KGC.US	Kinross Gold Corporation	20251002	25.74	25.78	24.22	24.95	28661100	24.9165	down	down	correct
KIM.US	PM	20251002	22.15	22.27	22.0286	22.27	8577	21.9162	up	up	correct
KIO.US	KKR Income Opportunities Fund	20251002	12.56	12.61	12.52	12.53	289300	11.9011	down	down	correct
KKRS.US	KKRS	20251002	18.67	18.67	18.44	18.48	19500	18.1748	down	down	correct
KMB.US	Kimberly	20251002	123.23	123.24	122.08	122.62	1695900	119.6696	down	down	correct
KMI.US	Kinder Morgan Inc	20251002	28.24	28.91	28.15	28.22	11822000	27.6371	down	down	correct
KMPR.US	Kemper Corporation	20251002	50.71	50.74	49.94	50.4	1147400	49.4798	down	down	correct
KMT.US	Kennametal Inc	20251002	21.07	21.51	21	21.45	604700	21.1821	up	up	correct
KMX.US	CarMax Inc	20251002	45.57	47.44	45.57	46.07	5937500	46.07	up	up	correct
KN.US	Knowles Corporation	20251002	24	24.06	23.55	24.04	694600	24.04	up	up	correct
KNOP.US	KNOT Offshore Partners LP	20251002	8.77	8.97	8.53	8.69	84300	8.6438	down	down	correct
KNX.US	Knight	20251002	39.39	40.04	39.06	39.9	4086700	39.6286	up	up	correct
KO.US	The Coca	20251002	66.53	66.65	65.86	66.1	14350700	65.639	down	down	correct
KODK.US	Eastman Kodak Company	20251002	6.75	6.79	6.55	6.64	1140000	6.64	down	down	correct
KOF.US	Coca	20251002	82.55	82.55	80.9	82.27	208900	80.3741	down	down	correct
KOP.US	Koppers Holdings Inc	20251002	27.79	28.07	26.91	26.94	137800	26.8038	down	down	correct
KORE.US	KORE Group Holdings Inc	20251002	2.76	2.76	2.5	2.55	41100	2.55	down	up	incorrect
KOS.US	Kosmos Energy Ltd	20251002	1.77	1.805	1.67	1.67	7110242	1.67	down	up	incorrect
KR.US	The Kroger Co	20251002	66.2	66.96	65.87	66.36	4430200	65.6785	up	up	correct
KRC.US	Kilroy Realty Corporation	20251002	42.54	42.55	41.72	42.15	2042000	41.554	down	down	correct
KREF.US	PA	20251002	19.9	19.9	19.701	19.84	11892	18.9704	down	down	correct
KRG.US	Kite Realty Group Trust	20251002	22.06	22.19	21.87	21.99	1343700	21.4652	down	down	correct
KRO.US	Kronos Worldwide Inc	20251002	5.57	5.765	5.57	5.71	241537	5.6441	up	up	correct
KRP.US	Kimbell Royalty Partners LP	20251002	13.68	13.74	13.45	13.48	271600	13.1379	down	down	correct
KSS.US	Kohl's Corporation	20251002	15.85	16.58	15.71	16.43	4289468	16.3423	up	down	incorrect
KT.US	KT Corporation	20251002	19.96	20.02	19.8	19.88	1230500	19.709	down	down	correct
KTB.US	Kontoor Brands Inc	20251002	81.92	82.82	80.71	82.58	426100	82.0056	up	up	correct
KTF.US	DWS Municipal Income Trust	20251002	9.21	9.21	9.14	9.21	91300	8.8753
KTH.US	Corts Trust For Peco Energy Capital Trust III	20251002	29.3419	29.3419	29.3419	29.3419	633	28.347
KTN.US	Credit	20251002	26.2499	26.33	26.1601	26.33	1295	25.3144	up	up	correct
KUKE.US	Kuke Music Holding Limited	20251002	0.551	0.588	0.551	0.587	300500	0.587	up	up	correct
KW.US	Kennedy	20251002	8.43	8.5	8.32	8.46	719100	8.3562	up	down	incorrect
KWR.US	Quaker Chemical Corporation	20251002	131.41	134.03	130.83	132.59	129761	131.6585	up	up	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20251002	12.37	12.45	12.24	12.26	233000	11.8599	down	down	correct
L.US	Loews Corporation	20251002	99.47	101.79	99.47	101.67	867100	101.5521	up	up	correct
LAC.US	Lithium Americas Corp	20251002	6.72	7.18	6.63	6.86	76336800	6.86	up	up	correct
LAD.US	Lithia Motors Inc	20251002	323.08	324.76	317.68	320.85	211192	319.583	down	down	correct
LADR.US	Ladder Capital Corp	20251002	10.86	10.89	10.66	10.71	606000	10.4922	down	down	correct
LAW.US	CS Disco Inc.	20251002	6.24	6.335	6.233	6.29	93200	6.29	up	down	incorrect
LAZ.US	Lazard Ltd	20251002	51.8	52.38	51.31	52.26	601600	51.2692	up	down	incorrect
LBRT.US	Liberty Oilfield Services Inc	20251002	12.55	12.78	12.395	12.69	3430700	12.5896	up	down	incorrect
LC.US	LendingClub Corporation	20251002	15.08	15.199	14.795	14.97	1095000	14.97	down	down	correct
LCII.US	LCI Industries	20251002	92.6	94.015	91.93	93.52	410082	92.5906	up	down	incorrect
LDI.US	loanDepot Inc	20251002	3.08	3.11	2.87	3.03	9188379	3.03	down	down	correct
LDOS.US	Leidos Holdings Inc	20251002	191.25	193.636	190.0601	192.89	744813	192.4528	up	up	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20251002	21.61	21.74	21.55	21.72	93200	21.0663	up	up	correct
LEA.US	Lear Corporation	20251002	101.61	102.88	100.87	102.5	694000	101.1209	up	up	correct
LEG.US	Leggett & Platt Incorporated	20251002	8.9	9.1	8.83	8.83	1321300	8.7919	down	down	correct
LEN.US	Lennar Corporation	20251002	128	128.64	126.57	128.33	1718719	127.218	up	down	incorrect
LEO.US	BNY Mellon Strategic Municipals Inc	20251002	6.29	6.29	6.24	6.24	201500	6.1253	down	down	correct
LEVI.US	Levi Strauss & Co	20251002	24.56	24.605	23.88	24.38	2451100	24.0575	down	down	correct
LFT.US	PA	20251002	21.71	21.7101	20.2	20.75	19712	20.2442	down	down	correct
LGI.US	Lazard Global Total Return and Income Fund Inc	20251002	17.45	17.68	17.45	17.52	44100	16.8041	up	up	correct
LH.US	Laboratory Corporation of America Holdings	20251002	277.84	280	275.27	279.44	549956	277.9967	up	up	correct
LHX.US	L3Harris Technologies Inc	20251002	299.95	301.3	295.62	296.1	1099100	293.8486	down	down	correct
LII.US	Lennox International Inc	20251002	537.2	551.55	534.945	546.61	497097	545.1716	up	down	incorrect
LIN.US	Linde plc	20251002	463.43	470.285	462.95	469.48	1677562	467.7573	up	up	correct
LITB.US	LightInTheBox Holding Co. Ltd	20251002	2.14	2.14	1.92	1.99	32400	1.99	down	down	correct
LLY.US	Eli Lilly and Company	20251002	814.36	834.46	812.81	819.85	4291800	817.2837	up	up	correct
LMND.US	Lemonade Inc	20251002	52.59	53.82	51.25	53.3	1486269	53.3	up	up	correct
LMT.US	Lockheed Martin Corporation	20251002	499.24	503.6	497.01	499.36	915500	492.9991	up	down	incorrect
LNC.US	Lincoln National Corporation	20251002	39.94	40.54	39.79	40.35	1277400	39.485	up	up	correct
LND.US	BrasilAgro	20251002	3.84	3.88	3.75	3.81	31700	3.6666	down	down	correct
LNN.US	Lindsay Corporation	20251002	140.81	142.57	139.96	141.82	125900	140.9626	up	up	correct
LOCL.US	Local Bounti Corporation	20251002	3.06	3.06	2.871	2.895	4300	2.895	down	down	correct
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20251002	7.15	7.45	7.04	7.41	525600	7.41	up	up	correct
LOW.US	Lowe's Companies Inc	20251002	246.63	249	246.35	247.33	1951900	245.0195	up	up	correct
LPG.US	Dorian LPG Ltd	20251002	29	29.08	28.45	28.8	570300	27.4914	down	down	correct
LPL.US	LG Display Co. Ltd	20251002	5.3	5.39	5.3	5.37	506100	5.37	up	up	correct
LPX.US	Louisiana	20251002	89.72	90.84	89.44	89.98	693400	89.3259	up	up	correct
LRN.US	Stride Inc	20251002	145.23	145.78	143.16	145.24	605200	145.24	up	up	correct
LSPD.US	Lightspeed POS Inc	20251002	11.72	11.81	11.57	11.8	414101	11.8	up	up	correct
LTC.US	LTC Properties Inc	20251002	36.96	37.04	36.27	36.45	262800	35.5067	down	down	correct
LTH.US	Life Time Group Holdings Inc.	20251002	27.63	27.755	27.2	27.32	1189600	27.32	down	down	correct
LU.US	Lufax Holding Ltd	20251002	4.46	4.57	4.25	4.36	5234500	4.36	down	down	correct
LUMN.US	Lumen Technologies Inc	20251002	6.24	6.51	6.112	6.38	15600983	6.38	up	up	correct
LUV.US	Southwest Airlines Co	20251002	32.28	32.58	31.84	32.31	7438900	32.1698	up	up	correct
LVS.US	Las Vegas Sands Corp	20251002	54.95	55.45	54.34	55.05	3202759	54.5425	up	up	correct
LW.US	Lamb Weston Holdings Inc	20251002	62.2	63.75	62.02	62.14	2822700	61.2596	down	up	incorrect
LXFR.US	Luxfer Holdings PLC	20251002	13.75	13.84	13.58	13.71	104100	13.4645	down	up	incorrect
LXP.US	PC	20251002	48.01	48.01	48.01	48.01	0	46.3835
LXU.US	LSB Industries Inc	20251002	7.73	8.105	7.73	8	744333	8	up	up	correct
LYB.US	LyondellBasell Industries N.V	20251002	48.64	50.05	48.5	49.33	4812000	47.3753	up	up	correct
LYG.US	Lloyds Banking Group plc	20251002	4.55	4.57	4.49	4.53	7678900	4.53	down	down	correct
LYV.US	Live Nation Entertainment Inc	20251002	159.53	159.53	155.39	156.67	2169400	156.67	down	down	correct
LZB.US	La	20251002	33.84	34.35	33.79	34.35	347200	33.9102	up	down	incorrect
M.US	Macy's Inc	20251002	17.9	18.3	17.89	18.19	7305400	18.0529	up	up	correct
MA.US	Mastercard Incorporated	20251002	572.73	579.84	570.77	577.33	2483584	575.7041	up	up	correct
MAC.US	The Macerich Company	20251002	17.95	17.96	17.7	17.92	2520600	17.7568	down	down	correct
MAIN.US	Main Street Capital Corporation	20251002	62.58	64.13	62.46	63.97	413600	62.0221	up	up	correct
MAN.US	ManpowerGroup Inc	20251002	37.92	38.769	37.52	38.63	816619	37.6629	up	up	correct
MANU.US	Manchester United plc	20251002	15.31	15.41	15.19	15.41	197000	15.41	up	up	correct
MAS.US	Masco Corporation	20251002	70.19	71.06	69.84	71	1761275	70.3444	up	up	correct
MATX.US	Matson Inc	20251002	98.23	99.44	98.1	99.4	241600	98.8552	up	up	correct
MAX.US	MediaAlpha Inc	20251002	11.23	11.255	11.01	11.18	345199	11.18	down	down	correct
MBI.US	MBIA Inc	20251002	7.19	7.38	7.02	7.25	268100	7.25	up	up	correct
MC.US	Moelis & Company	20251002	68.68	69.255	67.46	68.83	722091	67.4584	up	up	correct
MCB.US	Metropolitan Bank Holding Corp	20251002	74.18	74.25	72.91	73.85	48500	73.5183	down	down	correct
MCD.US	McDonald's Corporation	20251002	299.6	302.38	298.95	299.88	2690400	296.4353	up	up	correct
MCI.US	Barings Corporate Investors	20251002	20.8	20.82	20.44	20.48	36800	19.6737	down	down	correct
MCK.US	McKesson Corporation	20251002	758.16	764.35	753.35	758.7	665000	757.3644	up	down	incorrect
MCN.US	Madison Covered Call & Equity Strategy Fund	20251002	6.25	6.26	6.19	6.22	48600	5.9177	down	up	incorrect
MCO.US	Moody's Corporation	20251002	475.41	483.82	473.975	482.17	823397	480.177	up	up	correct
MCR.US	MFS Charter Income Trust	20251002	6.43	6.46	6.42	6.42	30100	6.1946	down	down	correct
MCS.US	The Marcus Corporation	20251002	15.22	15.3	14.93	15.28	242000	15.1215	up	up	correct
MCW.US	Mister Car Wash Inc.	20251002	5.3	5.33	5.205	5.3	1350322	5.3
MCY.US	Mercury General Corporation	20251002	83.62	84.32	81.52	84.08	204800	83.7828	up	up	correct
MD.US	MEDNAX Inc	20251002	16.96	17.12	16.8	17.04	909547	17.04	up	up	correct
MDT.US	Medtronic plc	20251002	94.41	95.74	93.98	95.48	6212500	94.7831	up	down	incorrect
MDU.US	MDU Resources Group Inc	20251002	17.67	17.74	17.43	17.68	2965748	17.5542	up	up	correct
MEC.US	Mayville Engineering Company Inc	20251002	13.6	13.75	13.41	13.59	104657	13.59	down	down	correct
MED.US	Medifast Inc	20251002	13.51	13.71	13.44	13.67	108300	13.67	up	up	correct
MEG.US	Montrose Environmental Group Inc	20251002	28.24	28.24	27.19	27.95	450185	27.95	down	down	correct
MEGI.US	MainStay CBRE Global Infrastructure Megatrends Fund	20251002	14.87	14.9	14.721	14.81	87700	14.1728	down	down	correct
MEI.US	Methode Electronics Inc	20251002	7.64	7.79	7.5	7.78	306269	7.6734	up	up	correct
MER.US	PK	20251002	25.5	25.5399	25.46	25.5	16449	25.5
MET.US	PF	20251002	21.05	21.1589	20.93	21.1126	54955	20.4911	up	up	correct
MFA.US	PC	20251002	24.08	24.125	23.97	24.125	27731	22.9208	up	up	correct
MFC.US	Manulife Financial Corporation	20251002	31.35	31.44	31.06	31.41	1254100	30.8224	up	down	incorrect
MFG.US	Mizuho Financial Group Inc	20251002	6.48	6.5	6.43	6.45	1604600	6.45	down	up	incorrect
MFM.US	MFS Municipal Income Trust	20251002	5.36	5.38	5.34	5.34	132200	5.2236	down	up	incorrect
MG.US	Mistras Group Inc	20251002	10.22	10.51	9.93	9.96	137900	9.96	down	down	correct
MGA.US	Magna International Inc	20251002	47.78	48.52	47.58	48.5	1485100	47.654	up	up	correct
MGF.US	MFS Government Markets Income Trust	20251002	3.1	3.11	3.09	3.1	46700	3.005
MGM.US	MGM Resorts International	20251002	34.76	35.55	34.24	34.75	4585800	34.75	down	down	correct
MGR.US	Affiliated Managers Group Inc	20251002	22.74	22.74	22.44	22.52	10932	22.1352	down	down	correct
MGRB.US	MGRB	20251002	18.4	18.4	18.181	18.31	8400	17.994	down	down	correct
MGRD.US	MGRD	20251002	16.25	16.32	16.11	16.15	11600	15.8783	down	down	correct
MGY.US	Magnolia Oil & Gas Corporation	20251002	23.83	24.035	23.09	23.25	2060878	22.9515	down	down	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20251002	11.67	11.7	11.66	11.66	201500	11.3676	down	down	correct
MHF.US	Western Asset Municipal High Income Fund Inc	20251002	7.25	7.37	7.2	7.33	45300	7.1531	up	up	correct
MHK.US	Mohawk Industries Inc	20251002	128.51	130.1	128.34	129.34	412200	129.34	up	up	correct
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20251002	10.31	10.34	10.25	10.32	51322	10.0662	up	up	correct
MHNC.US	Maiden Holdings North America Ltd	20251002	17.7	17.7	17.6	17.6	662	16.5837	down	down	correct
MIN.US	MFS Intermediate Income Trust	20251002	2.67	2.68	2.66	2.67	343500	2.5741
MIR.US	Mirion Technologies Inc	20251002	23.45	23.45	22.48	22.89	4062600	22.89	down	down	correct
MITT.US	PC	20251002	25.1648	25.1648	25.08	25.08	246	23.7901	down	down	correct
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20251002	11.35	11.39	11.24	11.28	145500	11.0207	down	down	correct
MKC.US	V	20251002	67.79	68.25	67.76	67.8	2800	66.8676	up	up	correct
MKL.US	Markel Corporation	20251002	1885.3101	1925.8101	1877.0699	1920.75	70100	1920.75	up	down	incorrect
MLI.US	Mueller Industries Inc	20251002	99.87	100.64	99.02	100.55	541541	100.3276	up	down	incorrect
MLM.US	Martin Marietta Materials Inc	20251002	619.35	629.1225	617.72	627.87	285738	626.2646	up	up	correct
MLNK.US	MeridianLink Inc.	20251002	19.93	19.96	19.925	19.94	864100	19.94	up	up	correct
MLP.US	Maui Land & Pineapple Company Inc	20251002	17.84	18.05	17.62	17.83	15800	17.83	down	up	incorrect
MLR.US	Miller Industries Inc	20251002	40.04	40.82	39.89	40.26	50939	40.0463	up	down	incorrect
MMC.US	Marsh & McLennan Companies Inc	20251002	199.03	201.6	197.81	199.57	1996600	199.57	up	up	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20251002	15.24	15.24	15.04	15.09	68200	14.7856	down	down	correct
MMI.US	Marcus & Millichap Inc	20251002	29.04	29.04	28.25	28.83	150400	28.83	down	down	correct
MMM.US	3M Company	20251002	157.26	159.58	156.54	158.8	2167500	157.4142	up	up	correct
MMS.US	Maximus Inc	20251002	90.21	91.44	89.66	91.25	517000	90.503	up	up	correct
MMT.US	MFS Multimarket Income Trust	20251002	4.79	4.8	4.77	4.8	73300	4.6301	up	up	correct
MMU.US	Western Asset Managed Municipals Fund Inc	20251002	10.64	10.65	10.33	10.37	231000	10.1004	down	down	correct
MNSO.US	MINISO Group Holding Limited	20251002	22.23	22.3	21.67	21.85	1451669	21.85	down	down	correct
MO.US	Altria Group Inc	20251002	66.18	66.62	65.5	65.75	6043286	64.5683	down	down	correct
MOD.US	Modine Manufacturing Company	20251002	149.21	150.03	143.77	147.82	663700	147.82	down	up	incorrect
MOG.US	A	20251002	207.78	209.69	204.68	206.86	111483	206.4164	down	down	correct
MOGU.US	MOGU Inc	20251002	3.35	3.53	3.34	3.4	21400	3.4	up	up	correct
MOH.US	Molina Healthcare Inc	20251002	191.64	196.53	190.8	194.25	808400	194.25	up	up	correct
MOS.US	The Mosaic Company	20251002	33.96	35.22	33.91	34.76	4140954	34.4441	up	up	correct
MOV.US	Movado Group Inc	20251002	19.18	19.39	19.05	19.35	113180	19.0331	up	down	incorrect
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20251002	11.38	11.49	11.27	11.43	127400	11.156	up	up	correct
MPC.US	Marathon Petroleum Corporation	20251002	191.03	192.94	189.42	192.24	1642839	190.3231	up	up	correct
MPLX.US	MPLX LP	20251002	49.7	49.78	49.41	49.51	1285500	47.5429	down	down	correct
MPV.US	Barings Participation Investors	20251002	20.5	20.5	20.17	20.26	6400	19.4451	down	down	correct
MPW.US	Medical Properties Trust Inc	20251002	5.39	5.52	5.36	5.51	9178500	5.42	up	up	correct
MPX.US	Marine Products Corporation	20251002	8.89	8.96	8.63	8.73	24800	8.4405	down	down	correct
MQT.US	BlackRock MuniYield Quality Fund II Inc	20251002	10.14	10.17	10.06	10.1	61100	9.849	down	down	correct
MQY.US	BlackRock MuniYield Quality Fund Inc	20251002	11.73	11.74	11.58	11.63	374684	11.3422	down	down	correct
MRC.US	MRC Global Inc	20251002	14.2	14.55	14.2	14.46	583100	14.46	up	up	correct
MRK.US	Merck & Co. Inc	20251002	89.95	91	88.22	89.51	14575400	88.7514	down	down	correct
MS.US	PL	20251002	21.74	21.8	21.65	21.7015	14858	21.3831	down	down	correct
MSA.US	MSA Safety Incorporated	20251002	172.2	173.84	171.26	173.63	144000	172.6006	up	up	correct
MSB.US	Mesabi Trust	20251002	31.68	32.5	31.37	32.21	32800	31.655	up	up	correct
MSC.US	Studio City International Holdings Limited	20251002	3.91	3.93	3.91	3.93	700	3.93	up	up	correct
MSCI.US	MSCI Inc	20251002	550.87	562.64	545.01	560.77	660000	556.815	up	up	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20251002	7.35	7.37	7.32	7.33	108300	7.1824	down	down	correct
MSI.US	Motorola Solutions Inc	20251002	454.21	454.36	447.66	448.03	723900	446.5435	down	down	correct
MSM.US	MSC Industrial Direct Co. Inc	20251002	91.03	92.02	90.91	91.97	389900	90.1231	up	up	correct
MT.US	ArcelorMittal	20251002	38.34	38.6	37.75	38.16	1444500	37.8141	down	down	correct
MTB.US	M&T Bank Corporation	20251002	194.68	196.0805	194.16	195.63	806660	192.7456	up	up	correct
MTD.US	Mettler	20251002	1278.4	1302.79	1261.12	1300.54	163000	1300.54	up	up	correct
MTDR.US	Matador Resources Company	20251002	44.85	45.15	43.31	43.35	2012600	42.6124	down	down	correct
MTG.US	MGIC Investment Corporation	20251002	27.94	27.97	27.39	27.75	1660900	27.4464	down	down	correct
MTH.US	Meritage Homes Corporation	20251002	73.47	74.095	72.7	73.71	479675	73.2558	up	up	correct
MTN.US	Vail Resorts Inc	20251002	153.39	156.86	150.82	155.44	1083261	150.7267	up	up	correct
MTR.US	Mesa Royalty Trust	20251002	5.12	5.3	5.12	5.2	1400	5.1238	up	down	incorrect
MTRN.US	Materion Corporation	20251002	123	125.12	121.14	123.46	149324	123.2029	up	up	correct
MTW.US	The Manitowoc Company Inc	20251002	10.18	10.39	10.11	10.31	229225	10.31	up	up	correct
MTX.US	Minerals Technologies Inc	20251002	62.1	62.64	61.67	62.32	103700	62.0827	up	up	correct
MTZ.US	MasTec Inc	20251002	216.59	219.088	213.835	215.4	668776	215.4	down	up	incorrect
MUA.US	BlackRock MuniAssets Fund Inc	20251002	11.18	11.2	11.03	11.1	102900	10.8188	down	down	correct
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20251002	10.81	10.84	10.76	10.84	185400	10.5721	up	up	correct
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20251002	10.03	10.08	10.03	10.0356	29425	9.785	up	up	correct
MUFG.US	Mitsubishi UFJ Financial Group Inc	20251002	15.49	15.5	15.33	15.42	2632600	15.42	down	down	correct
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20251002	11.67	11.69	11.59	11.67	116200	11.4105
MUR.US	Murphy Oil Corporation	20251002	29.12	29.63	28.64	29.22	2544700	28.6073	up	up	correct
MUSA.US	Murphy USA Inc	20251002	392.37	397.495	391.28	394.77	141476	393.4495	up	up	correct
MUX.US	McEwen Mining Inc	20251002	16.81	17.04	15.66	16.42	1839000	16.42	down	down	correct
MVF.US	BlackRock MuniVest Fund Inc	20251002	6.94	6.99	6.89	6.89	119300	6.7147	down	down	correct
MVO.US	MV Oil Trust	20251002	5.75	5.76	5.72	5.74	33500	5.1949	down	down	correct
MVT.US	BlackRock MuniVest Fund II Inc	20251002	10.71	10.75	10.65	10.67	147800	10.4069	down	up	incorrect
MWA.US	Mueller Water Products Inc	20251002	25.59	25.96	25.43	25.91	980100	25.7732	up	down	incorrect
MX.US	Magnachip Semiconductor Corporation	20251002	3.19	3.25	3.18	3.22	152500	3.22	up	down	incorrect
MXE.US	Mexico Equity & Income Fund Inc	20251002	11.74	11.94	11.48	11.7	58000	11.4789	down	down	correct
MXF.US	The Mexico Fund Inc	20251002	19.33	19.4	18.94	19.17	44700	18.6058	down	up	incorrect
MXL.US	MaxLinear Inc	20251002	17	17.1161	16.16	16.2	1542282	16.2	down	down	correct
MYD.US	BlackRock MuniYield Fund Inc	20251002	10.63	10.64	10.5	10.56	300000	10.2891	down	down	correct
MYE.US	Myers Industries Inc	20251002	17.06	17.06	16.65	16.7	176500	16.5761	down	down	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20251002	11.03	11.06	10.98	10.98	164400	10.7052	down	down	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20251002	10.04	10.04	9.96	9.98	51300	9.7293	down	down	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20251002	11.62	11.62	11.56	11.57	305900	11.2152	down	up	incorrect
NAD.US	Nuveen Quality Municipal Income Fund	20251002	11.79	11.81	11.72	11.73	563600	11.3891	down	down	correct
NAN.US	Nuveen New York Quality Municipal Income Fund	20251002	11.45	11.45	11.37	11.45	31600	11.097
NAT.US	Nordic American Tankers Limited	20251002	3.34	3.37	3.27	3.33	4088100	3.2143	down	down	correct
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20251002	12	12	11.81	11.94	20800	11.6147	down	down	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20251002	16.33	16.39	16.31	16.38	36100	15.8967	up	up	correct
NBHC.US	National Bank Holdings Corporation	20251002	38.33	38.76	38.06	38.61	428800	37.9937	up	up	correct
NBR.US	Nabors Industries Ltd	20251002	40.67	41.87	40.59	40.99	284700	40.99	up	up	correct
NBXG.US	Neuberger Berman Next Generation Connectivity Fund Inc	20251002	15.48	15.562	15.4	15.45	171300	14.816	down	down	correct
NC.US	NACCO Industries Inc	20251002	41.52	41.88	40.78	41.35	9900	40.9518	down	down	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20251002	8.98	8.98	8.88	8.98	51600	8.8377
NCLH.US	Norwegian Cruise Line Holdings Ltd	20251002	24.3	24.68	24.19	24.57	10171500	24.57	up	up	correct
NCV.US	PA	20251002	21.56	21.6	21.33	21.38	6264	21.0339	down	down	correct
NCZ.US	PA	20251002	20.76	20.84	20.6609	20.84	1479	20.4961	up	up	correct
NDMO.US	Nuveen Dynamic Municipal Opportunities Fund	20251002	10.49	10.497	10.41	10.46	123800	10.1541	down	down	correct
NE.US	Noble Corporation	20251002	28.93	29.555	28.48	28.75	1832608	28.0124	down	down	correct
NEA.US	Nuveen AMT	20251002	11.47	11.47	11.37	11.37	737800	11.0415	down	down	correct
NEM.US	Newmont Corporation	20251002	86.93	86.93	83.24	86.43	12149940	86.0055	down	down	correct
NET.US	Cloudflare Inc	20251002	219.05	224.815	215.3662	224.56	2208838	224.56	up	up	correct
NEU.US	NewMarket Corporation	20251002	839.82	840.89	826.65	836.11	94100	832.7761	down	down	correct
NEXA.US	Nexa Resources S.A	20251002	5.01	5.08	4.98	5.01	75800	5.01
NFG.US	National Fuel Gas Company	20251002	92.29	92.5	91.36	91.7	420200	91.096	down	down	correct
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20251002	13.05	13.05	12.92	12.98	196400	12.6819	down	up	incorrect
NGG.US	National Grid plc	20251002	72.07	72.68	71.94	72.53	607200	71.5104	up	down	incorrect
NGL.US	PC	20251002	23.85	24.1	23.5	23.5001	6348	22.8362	down	up	incorrect
NGS.US	Natural Gas Services Group Inc	20251002	28.08	28.08	26.5	26.74	63600	26.5664	down	down	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20251002	40.96	40.96	39.19	40.21	206600	39.7707	down	down	correct
NGVT.US	Ingevity Corporation	20251002	54.79	56.36	54.5	56.31	304800	56.31	up	up	correct
NHI.US	National Health Investors Inc	20251002	79.65	79.65	77.86	78.61	200400	77.6778	down	up	incorrect
NIE.US	AllianzGI Equity & Convertible Income Fund	20251002	25.22	25.32	25.1	25.29	59900	24.2882	up	down	incorrect
NIM.US	Nuveen Select Maturities Municipal Fund	20251002	9.28	9.3	9.26	9.28	12300	9.1388
NINE.US	Nine Energy Service Inc	20251002	0.628	0.642	0.62	0.633	359400	0.633	up	up	correct
NIO.US	NIO Inc	20251002	7.85	8.02	7.64	7.89	86946400	7.89	up	up	correct
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20251002	15.37	15.68	15.02	15.5	3681500	15.5	up	up	correct
NJR.US	New Jersey Resources Corporation	20251002	47.49	47.515	46.9	47.05	570960	46.5632	down	down	correct
NKE.US	NIKE Inc	20251002	75	76.97	73.88	74.57	26254400	73.6084	down	down	correct
NKX.US	Nuveen California AMT	20251002	12.82	12.82	12.76	12.81	65700	12.4366	down	up	incorrect
NL.US	NL Industries Inc	20251002	6.14	6.215	6.084	6.15	10214	6.0463	up	down	incorrect
NLY.US	PI	20251002	25.47	25.4799	25.375	25.45	20053	24.3212	down	down	correct
NMAI.US	Nuveen Multi	20251002	13.07	13.1	12.99	13.08	106200	12.4998	up	down	incorrect
NMCO.US	Nuveen Municipal Credit Opportunities Fund	20251002	10.9	10.92	10.78	10.83	91400	10.4869	down	up	incorrect
NMG.US	Nouveau Monde Graphite Inc	20251002	2.74	2.77	2.521	2.7	334300	2.7	down	up	incorrect
NMI.US	Nuveen Municipal Income Fund Inc	20251002	9.93	10.13	9.9	10.02	40300	9.8328	up	down	incorrect
NMM.US	Navios Maritime Partners L.P	20251002	45.25	45.41	44.22	44.34	93300	44.2575	down	down	correct
NMR.US	Nomura Holdings Inc	20251002	7.11	7.12	7.04	7.1	362300	7.1	down	down	correct
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20251002	11.84	11.92	11.82	11.9	8100	11.5713	up	up	correct
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20251002	11.63	11.68	11.57	11.57	12300	11.2543	down	down	correct
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20251002	10.65	10.65	10.57	10.61	212000	10.2844	down	down	correct
NNI.US	Nelnet Inc	20251002	126.23	131.7	126.14	131.4	104697	130.7351	up	up	correct
NNN.US	National Retail Properties Inc	20251002	42.8	43.02	42.43	42.91	964600	41.673	up	up	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20251002	8.36	8.49	8.3	8.45	150700	8.3025	up	down	incorrect
NOA.US	North American Construction Group Ltd	20251002	14.57	14.63	14.24	14.54	106900	14.4517	down	up	incorrect
NOAH.US	Noah Holdings Limited	20251002	12.21	12.43	12.2	12.24	155000	12.24	up	down	incorrect
NOC.US	Northrop Grumman Corporation	20251002	603.8	607.26	601.96	605.01	453900	600.644	up	up	correct
NOK.US	Nokia Corporation	20251002	4.87	4.9	4.84	4.88	25862439	4.8415	up	up	correct
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20251002	11.05	11.05	11	11.05	4100	10.7499
NOMD.US	Nomad Foods Limited	20251002	13.18	13.34	13.065	13.23	1694200	12.8737	up	up	correct
NOV.US	NOV Inc	20251002	13.48	13.58	13.17	13.23	3174500	13.1691	down	down	correct
NOW.US	ServiceNow Inc	20251002	911.67	915.05	895.54	910.1	7559000	182.02	down	down	correct
NP.US	Neenah Inc	20251002	24.22	28.71	24.18	28.45	2362700	28.45	up	up	correct
NPCT.US	Nuveen Core Plus Impact Fund	20251002	10.94	10.97	10.9	10.97	133500	10.4473	up	up	correct
NPK.US	National Presto Industries Inc	20251002	114.24	115.64	113.2	115.36	69100	115.36	up	up	correct
NPO.US	EnPro Industries Inc	20251002	229.75	232.54	225.885	228.19	178343	227.5849	down	down	correct
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20251002	11.61	11.63	11.6	11.61	31600	11.2823
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20251002	12.05	12.09	12.02	12.04	110800	11.6572	down	down	correct
NREF.US	PA	20251002	23.9999	23.9999	23.9999	23.9999	687	22.9632
NRG.US	NRG Energy Inc	20251002	162.97	168.58	162.48	167.3	2642400	166.3524	up	up	correct
NRK.US	Nuveen New York AMT	20251002	10.27	10.29	10.2	10.23	353500	9.8889	down	down	correct
NRP.US	Natural Resource Partners L.P	20251002	106	107.94	106	107.03	8900	105.6202	up	up	correct
NRT.US	North European Oil Royalty Trust	20251002	5.6	5.64	5.5	5.6	18100	5.2051
NRUC.US	National Rural Utilities Cooperative Finance Corp	20251002	24.08	24.17	24.04	24.06	10700	23.3814	down	down	correct
NSA.US	PA	20251002	23.62	23.63	23.17	23.53	6522	23.1204	down	down	correct
NSC.US	Norfolk Southern Corporation	20251002	299.31	301.47	297.63	298.3	1292900	295.5666	down	down	correct
NSP.US	Insperity Inc	20251002	49.28	49.82	48.38	48.99	373837	46.8408	down	down	correct
NTB.US	The Bank of N.T. Butterfield & Son Limited	20251002	42.5	42.66	41.95	42.14	130945	41.2909	down	up	incorrect
NTR.US	Nutrien Ltd	20251002	56.76	59.77	56.67	59.75	3017500	59.2288	up	up	correct
NTST.US	NETSTREIT Corp	20251002	18.29	18.42	18.15	18.39	2312108	18.1743	up	up	correct
NTZ.US	Natuzzi S.p.A	20251002	3.22	3.22	3.22	3.22	0	3.22
NUE.US	Nucor Corporation	20251002	135.5	139.29	135.14	139.02	1473100	138.5476	up	up	correct
NUS.US	Nu Skin Enterprises Inc	20251002	11.98	12.04	11.57	11.72	399400	11.5714	down	down	correct
NUV.US	Nuveen Municipal Value Fund Inc	20251002	9.02	9.02	8.95	8.99	374700	8.8284	down	down	correct
NUVB.US	WS	20251002	3.74	3.77	3.6041	3.71	5117834	3.71	down	down	correct
NUW.US	Nuveen AMT	20251002	14.24	14.25	14.17	14.2	9600	13.9604	down	down	correct
NVG.US	Nuveen AMT	20251002	12.44	12.44	12.35	12.37	457800	11.9935	down	down	correct
NVGS.US	Navigator Holdings Ltd	20251002	15.38	15.43	15.16	15.36	303800	15.3001	down	down	correct
NVR.US	NVR Inc	20251002	8041.9302	8130.3701	7985.4902	8071.6099	11900	8071.6099	up	up	correct
NVS.US	Novartis AG	20251002	131.02	131.52	129.97	130.97	1713000	130.97	down	down	correct
NVST.US	Envista Holdings Corporation	20251002	20.34	20.63	20.225	20.57	1181000	20.57	up	up	correct
NVT.US	nVent Electric plc	20251002	100.38	101.765	97.72	99.43	1439000	99.0454	down	down	correct
NWG.US	NatWest Group plc	20251002	14.36	14.39	14.18	14.28	2717233	14.28	down	down	correct
NWN.US	Northwest Natural Holding Company	20251002	44.35	44.45	43.87	44.23	171500	43.2998	down	up	incorrect
NX.US	Quanex Building Products Corporation	20251002	14.45	14.76	14.385	14.75	684777	14.6786	up	down	incorrect
NXC.US	Nuveen California Select Tax	20251002	12.99	13.02	12.96	13	20500	12.873	up	up	correct
NXDT.US	P	20251002	14.28	14.4474	14.28	14.2901	1017	14.2901	up	up	correct
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20251002	12.61	12.65	12.58	12.59	146600	12.203	down	up	incorrect
NXN.US	Nuveen New York Select Tax	20251002	12.05	12.05	11.95	12	2800	11.8756	down	up	incorrect
NXP.US	Nuveen Select Tax	20251002	14.53	14.53	14.39	14.52	114300	14.2498	down	down	correct
NXRT.US	NexPoint Residential Trust Inc	20251002	32.2	32.2	31.6	31.75	125700	31.1832	down	down	correct
NYC.US	New York City REIT Inc	20251002	9.7875	10.32	9.2684	10.2	2198	10.2	up	up	correct
NYT.US	The New York Times Company	20251002	55.15	55.8	54.92	55.6	1143600	55.2759	up	up	correct
NZF.US	Nuveen Municipal Credit Income Fund	20251002	12.68	12.69	12.56	12.62	524100	12.2287	down	down	correct
O.US	Realty Income Corporation	20251002	60.28	60.31	59.82	60.08	4493300	58.7333	down	up	incorrect
OAK.US	PB	20251002	21.68	21.68	21.59	21.6424	1422	20.8357	down	up	incorrect
OC.US	Owens Corning	20251002	141	143.47	140.02	140.88	731200	139.1447	down	up	incorrect
OCFT.US	OneConnect Financial Technology Co. Ltd	20251002	7.58	7.58	7.4801	7.51	5679	7.51	down	down	correct
ODC.US	Oil	20251002	60.36	60.89	59.22	60.55	51125	60.1604	up	up	correct
OEC.US	Orion Engineered Carbons S.A	20251002	7.28	7.51	7.23	7.25	358500	7.2225	down	down	correct
OFG.US	OFG Bancorp	20251002	42.54	42.955	42.175	42.49	312484	42.1803	down	down	correct
OGE.US	OGE Energy Corp	20251002	45.5	45.59	45.14	45.45	1050800	44.583	down	down	correct
OGN.US	Organon & Co	20251002	10.9	11.08	10.84	10.94	2110200	10.8837	up	up	correct
OGS.US	ONE Gas Inc	20251002	79.78	79.92	78.93	79.33	319782	78.0565	down	down	correct
OHI.US	Omega Healthcare Investors Inc	20251002	42.11	42.21	41.28	41.62	1516300	40.3505	down	down	correct
OI.US	O	20251002	13.09	13.35	13.04	13.12	961400	13.12	up	down	incorrect
OIA.US	Invesco Municipal Income Opportunities Trust	20251002	6.08	6.1	5.99	6.04	148800	5.899	down	up	incorrect
OII.US	Oceaneering International Inc	20251002	24.89	25.09	24.15	24.16	734200	24.16	down	down	correct
OIS.US	Oil States International Inc	20251002	6.13	6.15	6	6.09	469200	6.09	down	down	correct
OKE.US	ONEOK Inc	20251002	72.99	73.61	72.15	72.47	3696500	70.3918	down	down	correct
OLN.US	Olin Corporation	20251002	25.03	26.01	24.9	25.19	2596200	24.7511	up	up	correct
OLP.US	One Liberty Properties Inc	20251002	22.05	22.05	21.75	21.9	53100	21.4264	down	down	correct
OMC.US	Omnicom Group Inc	20251002	76.78	77.53	75.81	76.85	4480700	76.0971	up	up	correct
OMF.US	OneMain Holdings Inc	20251002	56	56.7	55.71	56.39	1644300	54.3842	up	up	correct
OMI.US	Owens & Minor Inc	20251002	4.98	5.09	4.825	4.84	1151317	4.84	down	down	correct
ONON.US	On Holding AG	20251002	41.32	42.5798	40.9	42.36	6807857	42.36	up	up	correct
ONTF.US	ON24 Inc	20251002	5.65	5.65	5.545	5.59	109306	5.59	down	down	correct
ONTO.US	Onto Innovation Inc	20251002	142.8	145	138.53	139.83	1662100	139.83	down	down	correct
OOMA.US	Ooma Inc	20251002	11.82	11.82	11.61	11.71	119100	11.71	down	down	correct
OPY.US	Oppenheimer Holdings Inc	20251002	72.2	73.1024	70.63	70.8	56204	69.5387	down	down	correct
OR.US	Osisko Gold Royalties Ltd	20251002	40.22	40.39	38.73	39.67	1609853	39.6093	down	up	incorrect
ORA.US	Ormat Technologies Inc	20251002	99.27	101.08	98.79	99.93	453200	99.8196	up	down	incorrect
ORC.US	Orchid Island Capital Inc	20251002	7.18	7.24	7.1	7.17	7954600	6.6167	down	down	correct
ORCL.US	Oracle Corporation	20251002	291.8	294.97	286.05	288.78	16215500	287.5197	down	down	correct
ORI.US	Old Republic International Corporation	20251002	42.51	42.925	42	42.87	1416286	40.2526	up	up	correct
ORN.US	Orion Group Holdings Inc	20251002	8.39	8.46	8.14	8.35	189800	8.35	down	down	correct
OSCR.US	Oscar Health Inc	20251002	19.33	20.03	18.8	19.28	17889641	19.28	down	down	correct
OSG.US	Overseas Shipholding Group Inc	20251002	8.59	8.84	8.38	8.8	1529800	8.8	up	up	correct
OSK.US	Oshkosh Corporation	20251002	128.94	130.68	128.02	129.6	457604	128.6394	up	up	correct
OUT.US	Outfront Media Inc. (REIT)	20251002	18.12	18.31	18	18.27	687300	17.8495	up	up	correct
OVV.US	Ovintiv Inc	20251002	40.27	40.67	39.27	39.56	2905600	39.2658	down	down	correct
OXM.US	Oxford Industries Inc	20251002	40.51	41.33	40.17	40.72	268800	39.3385	up	up	correct
OXY.US	Occidental Petroleum Corporation	20251002	47.86	47.92	43.84	44.23	44032953	43.9745	down	down	correct
OZ.US	Belpointe PREP LLC Unit	20251002	63.8	63.8	63.5	63.7	3700	63.7	down	down	correct
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20251002	232.63	233.53	229.55	231.96	45600	231.96	down	down	correct
PACK.US	Ranpak Holdings Corp	20251002	5.56	5.74	5.525	5.64	571238	5.64	up	up	correct
PAG.US	Penske Automotive Group Inc	20251002	175.66	177.08	174.02	174.83	179000	171.8207	down	down	correct
PAGS.US	PagSeguro Digital Ltd	20251002	9.85	9.94	9.46	9.58	3665000	9.3611	down	down	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20251002	12.9	12.9	12.8	12.89	1400	12.6203	down	down	correct
PAM.US	Pampa Energía S.A	20251002	57.99	60.61	57.14	60.61	453400	60.61	up	down	incorrect
PAR.US	PAR Technology Corporation	20251002	37.73	38.77	37.55	38.17	1393000	38.17	up	down	incorrect
PARR.US	Par Pacific Holdings Inc	20251002	34.56	35.48	34.14	35.2	925700	35.2	up	down	incorrect
PATH.US	UiPath Inc	20251002	13.08	13.08	12.61	12.75	23590179	12.75	down	up	incorrect
PAY.US	Paymentus Holdings Inc	20251002	30.98	31.33	30.65	31.06	1018100	31.06	up	down	incorrect
PAYC.US	Paycom Software Inc	20251002	200.5	203.26	198.195	201.38	1254300	200.9142	up	down	incorrect
PB.US	Prosperity Bancshares Inc	20251002	66.8	67.31	65.23	65.58	1703705	65.0397	down	down	correct
PBA.US	Pembina Pipeline Corporation	20251002	40	40.19	39.45	39.7	1434100	39.1923	down	down	correct
PBF.US	PBF Energy Inc	20251002	29.5	30.72	29.01	30.12	3068300	29.6643	up	up	correct
PBH.US	Prestige Consumer Healthcare Inc	20251002	62.95	63.45	62.5	62.84	287600	62.84	down	down	correct
PBI.US	Pitney Bowes Inc	20251002	11.32	11.475	11.24	11.27	1657083	11.0698	down	down	correct
PBR.US	Petróleo Brasileiro S.A.	20251002	12.61	12.67	12.37	12.44	27443900	12.0672	down	down	correct
PBT.US	Permian Basin Royalty Trust	20251002	18.25	18.35	17.75	17.79	102700	17.6674	down	down	correct
PCF.US	High Income Securities Fund	20251002	6.33	6.34	6.31	6.33	53200	6.0355
PCG.US	PG&E Corporation	20251002	15.52	15.68	15.39	15.63	23665700	15.5814	up	up	correct
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20251002	50.95	50.991	50.909	50.991	500	49.9585	up	up	correct
PCM.US	PCM Fund Inc	20251002	6.73	6.75	6.7	6.74	51200	6.4042	up	up	correct
PCN.US	PIMCO Corporate & Income Strategy Fund	20251002	13.4	13.41	13.34	13.41	229300	12.8322	up	up	correct
PCOR.US	Procore Technologies Inc	20251002	71.24	72.37	70.29	71.73	1172900	71.73	up	up	correct
PCQ.US	PIMCO California Municipal Income Fund	20251002	8.8	8.83	8.78	8.79	93000	8.6138	down	down	correct
PD.US	PagerDuty Inc	20251002	16.4	16.56	16.23	16.47	1950899	16.47	up	up	correct
PDI.US	PIMCO Dynamic Income Fund	20251002	19.87	19.88	19.82	19.84	1825700	18.6901	down	down	correct
PDM.US	Piedmont Office Realty Trust Inc	20251002	8.95	8.97	8.73	8.73	1062100	8.73	down	down	correct
PDO.US	Pimco Dynamic Income Opportunities Fund	20251002	14.06	14.15	14.06	14.15	507400	13.5181	up	up	correct
PDS.US	Precision Drilling Corporation	20251002	56.69	57.29	56.37	56.96	47700	56.96	up	up	correct
PDT.US	John Hancock Premium Dividend Fund	20251002	13.46	13.46	13.35	13.35	142700	12.9301	down	down	correct
PEB.US	PG	20251002	20.056	20.15	19.9	20.15	14613	19.7305	up	up	correct
PEG.US	Public Service Enterprise Group Incorporated	20251002	82.39	82.72	81.13	81.58	3159100	80.9321	down	down	correct
PEN.US	Penumbra Inc	20251002	248.61	254.35	247.83	253.49	312379	253.49	up	up	correct
PEO.US	Adams Natural Resources Fund Inc	20251002	21.57	21.75	21.47	21.47	53400	20.5634	down	up	incorrect
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20251002	12.03	12.08	12.03	12.05	35000	11.702	up	up	correct
PFE.US	Pfizer Inc	20251002	26.93	27.17	26.62	27.08	69684100	26.173	up	up	correct
PFGC.US	Performance Food Group Company	20251002	101.85	102.57	100.87	102.43	977100	102.43	up	up	correct
PFH.US	CABCO Trust for JC Penney Debentures	20251002	18.46	18.46	18.2769	18.4	11716	17.8681	down	down	correct
PFL.US	PIMCO Income Strategy Fund	20251002	8.53	8.53	8.5	8.53	238378	8.1294
PFN.US	PIMCO Income Strategy Fund II	20251002	7.6	7.6	7.58	7.6	496400	7.2432
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20251002	9.82	9.82	9.78	9.78	12400	9.4791	down	down	correct
PFS.US	Provident Financial Services Inc	20251002	19.29	19.55	19.29	19.48	575141	19.0298	up	up	correct
PFSI.US	PennyMac Financial Services Inc	20251002	125.36	126.02	122.72	123.17	349400	122.4762	down	down	correct
PG.US	The Procter & Gamble Company	20251002	152.72	152.8	151.63	152.05	6892100	149.9296	down	down	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20251002	8.63	8.63	8.58	8.62	19700	8.2935	down	down	correct
PGR.US	The Progressive Corporation	20251002	244.45	245.705	242.216	243.5	2495776	228.9576	down	up	incorrect
PGRE.US	Paramount Group Inc	20251002	6.54	6.54	6.52	6.52	2360600	6.52	down	up	incorrect
PGZ.US	Principal Real Estate Income Fund	20251002	10.58	10.6	10.46	10.5	46500	9.9771	down	up	incorrect
PH.US	Parker	20251002	757.38	762.61	753.08	758.14	381900	755.0967	up	up	correct
PHD.US	Pioneer Floating Rate Fund Inc	20251002	9.94	9.96	9.94	9.95	346200	9.95	up	up	correct
PHG.US	Koninklijke Philips N.V	20251002	27.73	27.8	27.48	27.77	376300	27.77	up	up	correct
PHI.US	PLDT Inc	20251002	18.87	19.04	18.66	18.68	122700	18.68	down	down	correct
PHK.US	PIMCO High Income Fund	20251002	4.96	4.98	4.96	4.98	630700	4.7416	up	down	incorrect
PHM.US	PulteGroup Inc	20251002	134.02	135.2	132.65	134.88	1449400	134.6028	up	down	incorrect
PHR.US	Phreesia Inc	20251002	22.31	22.92	22.145	22.84	723500	22.84	up	down	incorrect
PII.US	Polaris Inc	20251002	61.97	63.6	61.82	62.64	1037200	61.3134	up	up	correct
PIM.US	Putnam Master Intermediate Income Trust	20251002	3.43	3.44	3.41	3.44	65600	3.3282	up	up	correct
PINE.US	Alpine Income Property Trust Inc	20251002	14.25	14.25	13.95	13.98	67900	13.7528	down	down	correct
PINS.US	Pinterest Inc	20251002	32.08	32.1	31.41	31.9	10961110	31.9	down	down	correct
PIPR.US	Piper Sandler Companies	20251002	338.89	342.84	336.08	341.99	127800	334.8666	up	up	correct
PJT.US	PJT Partners Inc	20251002	173.97	177.85	173.8842	177.27	171720	176.7027	up	up	correct
PK.US	Park Hotels & Resorts Inc	20251002	11.02	11.21	10.995	11.09	2848327	10.8335	up	up	correct
PKE.US	Park Aerospace Corp	20251002	20.39	20.75	19.89	20.3	193877	20.1811	down	down	correct
PKG.US	Packaging Corporation of America	20251002	214.85	216.3	213.04	215.64	569200	214.327	up	up	correct
PKX.US	POSCO	20251002	49.38	49.54	48.4	48.55	112100	48.2607	down	down	correct
PLD.US	Prologis Inc	20251002	116.22	116.475	114.54	116.12	2935743	115.2224	down	down	correct
PLNT.US	Planet Fitness Inc	20251002	102.78	104.395	102.07	102.7	719200	102.7	down	up	incorrect
PLOW.US	Douglas Dynamics Inc	20251002	31.26	31.55	30.68	31.09	123400	30.8185	down	up	incorrect
PLTR.US	Palantir Technologies Inc	20251002	186.7	188.2	182.95	187.05	39849207	187.05	up	down	incorrect
PLYM.US	Plymouth Industrial REIT Inc	20251002	22.1	22.2	21.98	22.19	444000	22.19	up	down	incorrect
PM.US	Philip Morris International Inc	20251002	160.54	162.13	157.56	157.91	6930000	155.026	down	up	incorrect
PML.US	PIMCO Municipal Income Fund II	20251002	7.91	7.99	7.91	7.96	391100	7.7577	up	up	correct
PMM.US	Putnam Managed Municipal Income Trust	20251002	6.12	6.12	6.09	6.1	90200	5.9683	down	down	correct
PMO.US	Putnam Municipal Opportunities Trust	20251002	10.47	10.49	10.27	10.29	92700	10.1005	down	up	incorrect
PMT.US	PennyMac Mortgage Investment Trust	20251002	12.51	12.63	12.44	12.59	677000	11.8053	up	down	incorrect
PNC.US	The PNC Financial Services Group Inc	20251002	197.44	199.61	196.6201	198.16	1122401	194.8332	up	down	incorrect
PNI.US	PIMCO New York Municipal Income Fund II	20251002	6.97	6.98	6.93	6.97	31100	6.822
PNR.US	Pentair plc	20251002	110.93	112.69	110.27	112.36	1095300	111.8263	up	up	correct
PNW.US	Pinnacle West Capital Corporation	20251002	87.97	88.38	87.24	87.89	1120400	86.1404	down	down	correct
POR.US	Portland General Electric Company	20251002	43.11	43.26	42.58	42.86	1892900	42.3885	down	up	incorrect
POST.US	Post Holdings Inc	20251002	107.52	108.21	106.53	106.86	449500	106.86	down	up	incorrect
PPG.US	PPG Industries Inc	20251002	103.98	105.32	103.74	104.52	1333500	103.1561	up	down	incorrect
PPL.US	PPL Corporation	20251002	36.4	36.65	36.28	36.4	5288100	36.106
PPT.US	Putnam Premier Income Trust	20251002	3.7	3.7	3.68	3.69	202300	3.5591	down	down	correct
PRA.US	ProAssurance Corporation	20251002	23.98	24.02	23.95	24	347800	24	up	up	correct
PRG.US	PROG Holdings Inc	20251002	31.84	32	31.52	31.57	439042	31.4152	down	down	correct
PRGO.US	Perrigo Company plc	20251002	22.5	22.62	22.12	22.15	1449300	21.196	down	down	correct
PRI.US	Primerica Inc	20251002	275.62	279.46	273.24	278.32	147700	275.9399	up	up	correct
PRLB.US	Proto Labs Inc	20251002	49.08	49.99	48.91	49.87	129100	49.87	up	up	correct
PRO.US	PROS Holdings Inc	20251002	22.94	22.99	22.92	22.99	1449000	22.99	up	up	correct
PRS.US	Prudential Financial Inc	20251002	25.14	25.14	24.87	25	23844	24.29	down	down	correct
PRT.US	PermRock Royalty Trust	20251002	3.94	3.99	3.92	3.92	25000	3.8052	down	down	correct
PRU.US	Prudential Financial Inc	20251002	102.5	103.64	101.64	101.94	1215201	99.264	down	down	correct
PSA.US	Public Storage	20251002	290.18	291.05	287.871	289.16	561699	286.0052	down	down	correct
PSEC.US	PA	20251002	16.55	16.7	16.52	16.58	17998	15.9386	up	up	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20251002	20.96	21.0413	20.852	20.97	69940	20.3374	up	up	correct
PSFE.US	WT	20251002	0.0171	0.0177	0.0168	0.0174	24100	0.0174	up	up	correct
PSN.US	Parsons Corporation	20251002	85.24	87.74	85	87.41	1514945	87.41	up	up	correct
PSO.US	Pearson plc	20251002	14.17	14.25	14.15	14.22	437600	14.22	up	up	correct
PSTG.US	Pure Storage Inc	20251002	87	88.425	85.03	88.25	2870100	88.25	up	up	correct
PSTL.US	Postal Realty Trust Inc	20251002	15.52	15.537	15.27	15.44	170900	14.9899	down	down	correct
PSX.US	Phillips 66	20251002	134	136.2	133.27	134.94	1829300	132.7112	up	up	correct
PTA.US	Cohen & Steers Tax	20251002	20.75	20.75	20.42	20.5	135700	19.8153	down	down	correct
PTY.US	PIMCO Corporate & Income Opportunity Fund	20251002	14.41	14.43	14.39	14.4	729900	13.7749	down	down	correct
PUK.US	Prudential plc	20251002	27.66	27.66	27.13	27.48	1890500	27.48	down	down	correct
PUMP.US	ProPetro Holding Corp	20251002	5.4	5.49	5.325	5.37	1825700	5.37	down	down	correct
PVH.US	PVH Corp	20251002	85.27	85.56	82.24	82.68	1080800	82.5945	down	down	correct
PVL.US	Permianville Royalty Trust	20251002	1.8	1.83	1.78	1.82	59300	1.7198	up	up	correct
PWR.US	Quanta Services Inc	20251002	424.11	431.24	417.98	420.86	996821	420.7503	down	down	correct
QD.US	Qudian Inc	20251002	4.43	4.58	4.42	4.55	318900	4.55	up	up	correct
QGEN.US	QIAGEN N.V	20251002	43.985	44.194	43.738	43.928	956900	43.884	down	up	incorrect
QSR.US	Restaurant Brands International Inc	20251002	65.95	67.79	65.89	67.68	2838749	67.0834	up	down	incorrect
QTWO.US	Q2 Holdings Inc	20251002	68.59	68.83	65.99	66.73	1926300	66.73	down	up	incorrect
QVCC.US	QVCC	20251002	10.36	10.4	10.31	10.35	107900	9.4846	down	up	incorrect
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20251002	10.17	10.375	10.17	10.37	64496	9.5084	up	up	correct
R.US	Ryder System Inc	20251002	191	191	187.46	190.47	213700	188.6469	down	down	correct
RA.US	Brookfield Real Assets Income Fund Inc	20251002	13.51	13.53	13.46	13.51	228600	12.9158
RACE.US	Ferrari N.V	20251002	501.91	504.49	496.41	504.09	482600	504.09	up	up	correct
RAMP.US	LiveRamp Holdings Inc	20251002	26.87	27.17	26.64	26.92	421520	26.92	up	up	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20251002	107.25	108.81	106.54	107.9	1287000	107.2737	up	up	correct
RBC.US	Regal Beloit Corporation	20251002	384.99	387.36	367.81	374.99	306600	374.99	down	down	correct
RBLX.US	Roblox Corporation	20251002	135.25	137	131.81	133.5	6564081	133.5	down	down	correct
RBOT.US	WT	20251002	0.0298	0.0298	0.0228	0.0228	1900	0.0228	down	down	correct
RC.US	Ready Capital Corporation	20251002	3.79	3.83	3.73	3.74	1525400	3.7228	down	down	correct
RCB.US	Ready Capital Corporation	20251002	24.73	24.73	24.652	24.7	5300	23.9324	down	down	correct
RCI.US	Rogers Communications Inc	20251002	34.71	35.2	34.62	35.15	801800	34.8126	up	down	incorrect
RCL.US	Royal Caribbean Group	20251002	315.75	321.25	311.27	320.11	1626600	317.3311	up	down	incorrect
RCS.US	PIMCO Strategic Income Fund Inc	20251002	7.74	7.98	7.6895	7.94	306937	7.7057	up	down	incorrect
RCUS.US	Arcus Biosciences Inc	20251002	13.56	13.695	12.895	13.37	725900	13.37	down	up	incorrect
RDN.US	Radian Group Inc	20251002	35.4	35.47	34.81	35	704700	34.4816	down	down	correct
RDW.US	Redwire Corp	20251002	9.27	10.45	9.26	10.36	12086100	10.36	up	up	correct
RDY.US	Dr. Reddy's Laboratories Limited	20251002	14.13	14.22	13.97	14.07	977300	14.07	down	up	incorrect
RELX.US	RELX PLC	20251002	46.66	46.74	46.28	46.61	1742500	46.61	down	up	incorrect
RERE.US	AiHuiShou International Co. Ltd.	20251002	4.76	4.78	4.54	4.56	1222951	4.56	down	up	incorrect
RES.US	RPC Inc	20251002	4.75	4.81	4.64	4.66	1192000	4.593	down	down	correct
REVG.US	REV Group Inc	20251002	55.56	55.77	53.43	53.98	793000	53.9281	down	down	correct
REX.US	REX American Resources Corporation	20251002	30.65	31.24	30.49	31.24	144600	31.24	up	up	correct
REXR.US	Rexford Industrial Realty Inc	20251002	41.72	41.75	40.88	41.36	2166600	40.9124	down	down	correct
REZI.US	Resideo Technologies Inc	20251002	43.03	43.24	42.44	43.12	1232000	43.12	up	up	correct
RF.US	Regions Financial Corporation	20251002	26.12	26.28	25.89	26.2	20726100	25.6803	up	up	correct
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20251002	12.15	12.15	12	12.08	90000	11.6626	down	down	correct
RFL.US	Rafael Holdings Inc	20251002	1.4	1.446	1.35	1.36	82100	1.36	down	down	correct
RFM.US	RiverNorth Flexible Municipal Income Fund Inc	20251002	14.49	14.5	14.41	14.46	23900	14.0066	down	down	correct
RFMZ.US	RiverNorth Flexible Municipal Income Fund II Inc	20251002	13.1	13.128	13.06	13.09	68000	12.6777	down	down	correct
RGA.US	Reinsurance Group of America Incorporated	20251002	193.05	194.845	191.6522	193.87	284102	192.1067	up	up	correct
RGR.US	Sturm Ruger & Company Inc	20251002	16.4373	16.613	16.3438	16.5345	191674	44.1534	up	up	correct
RGS.US	Regis Corporation	20251002	29.87	29.87	29	29.45	5200	29.45	down	down	correct
RGT.US	Royce Global Value Trust Inc	20251002	12.96	13.05	12.89	12.93	4700	12.7394	down	down	correct
RH.US	RH	20251002	197	205.95	196.1	203.79	673800	203.79	up	down	incorrect
RHI.US	Robert Half International Inc	20251002	33.95	34.57	33.81	34.24	1414300	32.6633	up	down	incorrect
RHP.US	Ryman Hospitality Properties Inc	20251002	89.42	90.43	89.03	90.15	637100	89.0332	up	down	incorrect
RIG.US	Transocean Ltd	20251002	3.23	3.34	3.22	3.3	45261600	3.3	up	up	correct
RIO.US	Rio Tinto Group	20251002	66.35	66.48	65.29	66.26	2842100	64.4575	down	down	correct
RIV.US	RiverNorth Opportunities Fund Inc	20251002	11.97	12	11.93	11.95	164600	11.3143	down	down	correct
RJF.US	Raymond James Financial Inc	20251002	165.1	167.23	163.89	166.46	843900	165.9003	up	up	correct
RKT.US	Rocket Companies Inc	20251002	18.77	18.87	17.785	18.37	91027800	18.37	down	down	correct
RL.US	Ralph Lauren Corporation	20251002	319.55	322.64	314.93	322.38	505000	321.5658	up	up	correct
RLI.US	RLI Corp	20251002	62.89	63.49	62.04	63.47	929100	63.1486	up	up	correct
RLJ.US	RLJ Lodging Trust	20251002	7.2	7.29	7.13	7.2	1537200	7.0597
RLX.US	RLX Technology Inc	20251002	2.66	2.66	2.59	2.6	1013200	2.4912	down	down	correct
RM.US	Regional Management Corp	20251002	38.62	39.44	38.53	38.92	37800	38.2732	up	up	correct
RMD.US	ResMed Inc	20251002	269.77	277.35	269.77	276.64	1032100	275.3458	up	up	correct
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20251002	14.68	14.73	14.62	14.65	19700	14.1969	down	down	correct
RMM.US	Rivernorth Managed Duration Municipal Income Fund Inc	20251002	14.2	14.22	14.11	14.16	82800	13.7237	down	down	correct
RMT.US	Royce Micro	20251002	10.44	10.46	10.35	10.4	113400	10.17	down	down	correct
RNG.US	RingCentral Inc	20251002	28.06	28.42	27.76	27.89	1609700	27.89	down	down	correct
RNGR.US	Ranger Energy Services Inc	20251002	13.85	14.067	13.58	13.6	162100	13.536	down	down	correct
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20251002	22.29	22.36	22.11	22.15	118300	21.4322	down	down	correct
RNR.US	RenaissanceRe Holdings Ltd	20251002	255.13	258.07	255.03	255.75	402600	255.3745	up	up	correct
ROG.US	Rogers Corporation	20251002	82.56	83.27	80.79	82.2	135900	82.2	down	down	correct
ROK.US	Rockwell Automation Inc	20251002	351.68	354.9799	345.61	348.69	816625	346.2119	down	down	correct
ROL.US	Rollins Inc	20251002	57.82	58.61	57.66	58.31	1474400	57.9531	up	up	correct
ROP.US	Roper Technologies Inc	20251002	495.44	500.285	495.44	497.59	881239	495.7494	up	up	correct
RPM.US	RPM International Inc	20251002	116.54	117.27	115.205	116.27	1278748	115.1543	down	down	correct
RPT.US	RPT Realty	20251002	2.53	2.58	2.51	2.51	17383	14.3929	down	down	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20251002	12.51	12.54	12.37	12.43	277400	11.8698	down	down	correct
RRC.US	Range Resources Corporation	20251002	39.67	39.96	38.384	38.57	3160600	38.4744	down	down	correct
RRX.US	Regal Beloit Corporation	20251002	143.55	145.1	141.53	143.66	664500	143.3069	up	down	incorrect
RS.US	Reliance Steel & Aluminum Co	20251002	282.74	286.33	280.06	285.6	307293	283.1739	up	down	incorrect
RSF.US	RiverNorth Specialty Finance Corp	20251002	14.78	14.86	14.74	14.83	50900	14.1532	up	down	incorrect
RSG.US	Republic Services Inc	20251002	225.16	225.84	221.56	222.57	1493851	221.9136	down	up	incorrect
RSI.US	Rush Street Interactive Inc	20251002	19.98	20.02	19.3	19.3	1561133	19.3	down	down	correct
RSKD.US	Riskified Ltd.	20251002	4.65	4.725	4.65	4.71	260300	4.71	up	up	correct
RTX.US	Raytheon Technologies Corporation	20251002	167.14	168.25	165.89	166.63	3498320	165.4246	down	down	correct
RVLV.US	Revolve Group Inc	20251002	20.81	21.78	20.71	21.44	1200925	21.44	up	up	correct
RVT.US	Royce Value Trust Inc	20251002	16.28	16.35	16.14	16.24	128300	15.7202	down	down	correct
RWT.US	Redwood Trust Inc	20251002	5.88	5.94	5.79	5.84	686500	5.6565	down	down	correct
RY.US	Royal Bank of Canada	20251002	147.5	147.5	145.79	146.42	585000	144.3176	down	down	correct
RYAM.US	Rayonier Advanced Materials Inc	20251002	7.53	7.69	7.46	7.55	551300	7.55	up	up	correct
RYAN.US	RYAN SPECIALTY GROUP HOLDINGS INC.	20251002	54.35	55.97	53.7101	55.87	1201072	55.5688	up	up	correct
RYI.US	Ryerson Holding Corporation	20251002	23.41	24.02	23.28	23.81	154521	23.4558	up	up	correct
RYN.US	Rayonier Inc	20251002	26.81	26.98	26.55	26.9	760200	25.0514	up	up	correct
S.US	SentinelOne Inc.	20251002	17.53	17.77	17.355	17.77	4852200	17.77	up	up	correct
SA.US	Seabridge Gold Inc	20251002	25.34	25.45	23.68	24.85	1767300	24.85	down	down	correct
SACH.US	PA	20251002	17.084	17.8	17.084	17.56	7495	17.0957	up	up	correct
SAFE.US	Safehold Inc	20251002	15.59	15.6	15.3	15.44	266410	15.2414	down	down	correct
SAH.US	Sonic Automotive Inc	20251002	77.03	77.64	75.3	76.45	111800	76.0055	down	down	correct
SAIC.US	Science Applications International Corporation	20251002	100.39	101.14	99.83	100.65	298000	99.943	up	down	incorrect
SAIL.US	SailPoint Technologies Holdings Inc	20251002	22.98	23.73	22.925	23.355	3138700	23.355	up	down	incorrect
SAM.US	The Boston Beer Company Inc	20251002	220.83	225.58	220.53	223.22	156000	223.22	up	down	incorrect
SAN.US	Banco Santander S.A	20251002	10.32	10.34	10.12	10.16	3314900	10.0651	down	up	incorrect
SAND.US	Sandstorm Gold Ltd	20251002	12.6	12.6	12.0335	12.4	6046241	12.4	down	down	correct
SAP.US	SAP SE	20251002	272.09	273.84	270.8	271.91	1201300	271.91	down	down	correct
SAR.US	Saratoga Investment Corp	20251002	24.12	24.5	24.02	24.49	96600	22.9666	up	down	incorrect
SB.US	Safe Bulkers Inc	20251002	4.51	4.52	4.425	4.48	363722	4.404	down	up	incorrect
SBH.US	Sally Beauty Holdings Inc	20251002	16.2	16.39	16.07	16.21	1722000	16.21	up	up	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20251002	7.98	7.98	7.9	7.92	19300	7.7102	down	down	correct
SBR.US	Sabine Royalty Trust	20251002	79.72	79.72	77.65	78.02	46200	76.3584	down	down	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20251002	24.55	24.56	23.93	23.95	902000	23.4968	down	down	correct
SBSW.US	Sibanye Stillwater Limited	20251002	11.61	11.71	10.99	11.37	6871200	11.37	down	down	correct
SCCO.US	Southern Copper Corporation	20251002	122.2659	123.5946	120.8782	123.3387	1546856	121.9439	up	up	correct
SCD.US	LMP Capital and Income Fund Inc	20251002	15.55	15.62	15.42	15.49	102200	14.8844	down	down	correct
SCE.US	PL	20251002	17.23	17.23	17.075	17.075	17058	16.7718	down	down	correct
SCHW.US	The Charles Schwab Corporation	20251002	92.49	93.07	92.13	92.7	6881600	92.1264	up	up	correct
SCI.US	Service Corporation International	20251002	82.48	83.65	82.39	83.18	999200	82.8212	up	up	correct
SCL.US	Stepan Company	20251002	47.56	49.06	47.56	48.79	117100	47.9902	up	up	correct
SCM.US	Stellus Capital Investment Corporation	20251002	12.89	13.2	12.88	13.1	183500	12.4326	up	up	correct
SCS.US	Steelcase Inc	20251002	17.06	17.26	17.06	17.22	1661500	17.1199	up	up	correct
SD.US	SandRidge Energy Inc	20251002	11.65	11.655	11.3	11.3	283600	11.2035	down	down	correct
SDHY.US	PGIM Short Duration High Yield Opportunities Fund	20251002	16.83	16.83	16.696	16.79	64100	16.2524	down	up	incorrect
SDRL.US	Seadrill Limited	20251002	31.49	31.98	30.78	31.21	908567	31.21	down	up	incorrect
SE.US	Sea Limited	20251002	183.99	184.65	176.822	184.22	3429400	184.22	up	down	incorrect
SEE.US	Sealed Air Corporation	20251002	35.64	36.14	35.58	36.11	1666134	35.9392	up	up	correct
SEM.US	Select Medical Holdings Corporation	20251002	12.94	13	12.76	12.95	1483000	12.8347	up	up	correct
SEMR.US	SEMrush Holdings Inc	20251002	7.16	7.28	7.045	7.24	1403908	7.24	up	up	correct
SF.US	Stifel Financial Corp	20251002	111.66	112.7201	111.3701	112.0901	989700	74.1031	up	up	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20251002	21.5	21.675	21.4	21.675	37413	21.336	up	up	correct
SFL.US	SFL Corporation Ltd	20251002	7.61	7.61	7.49	7.56	852200	7.3731	down	down	correct
SG.US	Sweetgreen Inc.	20251002	8.1	8.235	7.975	8.12	4675137	8.12	up	up	correct
SGU.US	Star Group L.P	20251002	11.73	11.92	11.73	11.85	37400	11.5005	up	up	correct
SHAK.US	Shake Shack Inc	20251002	91.88	94.6	90.62	94.55	1210300	94.55	up	up	correct
SHG.US	Shinhan Financial Group Co. Ltd	20251002	50.82	50.82	50.09	50.24	167700	49.9689	down	down	correct
SHO.US	Sunstone Hotel Investors Inc	20251002	9.32	9.43	9.28	9.33	1563500	9.2378	up	up	correct
SHOP.US	Shopify Inc	20251002	151.25	151.47	147.855	151.3	7272300	151.3	up	up	correct
SHW.US	The Sherwin	20251002	340.03	344.71	339.17	343.9	1564100	342.3412	up	up	correct
SI.US	Silvergate Capital Corporation	20251002	12	12.3006	11.5056	12.01	99067	12.01	up	up	correct
SID.US	Companhia Siderúrgica Nacional	20251002	1.54	1.56	1.49	1.54	1996600	1.54
SIG.US	Signet Jewelers Limited	20251002	96.15	99.03	95.6475	98.55	624858	97.9082	up	up	correct
SII.US	Sprott Inc	20251002	82.32	83.49	81.49	83.32	115900	82.7373	up	up	correct
SITC.US	SITE Centers Corp	20251002	8.94	8.995	8.72	8.79	844640	6.6836	down	down	correct
SITE.US	SiteOne Landscape Supply Inc	20251002	127.46	128.8	126.57	128.63	501100	128.63	up	up	correct
SJM.US	The J. M. Smucker Company	20251002	107.94	108.85	107.22	107.8	1584500	105.6674	down	down	correct
SJT.US	San Juan Basin Royalty Trust	20251002	6.35	6.49	6.28	6.34	237600	6.34	down	down	correct
SKIL.US	Skillsoft Corp	20251002	12.8	13.49	12.76	13.35	34947	13.35	up	down	incorrect
SKM.US	SK Telecom Co.Ltd	20251002	21.61	21.75	21.59	21.73	335900	21.73	up	down	incorrect
SKT.US	Tanger Factory Outlet Centers Inc	20251002	33.63	33.77	33.33	33.73	757600	33.1272	up	down	incorrect
SKY.US	Skyline Champion Corporation	20251002	77.95	78.5	77.16	77.61	435100	77.61	down	down	correct
SLB.US	Schlumberger Limited	20251002	34.96	35.2	34.06	34.11	10930238	33.6442	down	down	correct
SLF.US	Sun Life Financial Inc	20251002	60.12	60.25	59.86	60.14	222900	58.8664	up	up	correct
SLG.US	SL Green Realty Corp	20251002	60.53	60.62	59.76	60.44	397200	59.8084	down	down	correct
SLQT.US	SelectQuote Inc	20251002	1.98	2.095	1.94	2.07	1517578	2.07	up	up	correct
SM.US	SM Energy Company	20251002	25.25	25.69	24.61	24.76	2374182	24.2734	down	down	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20251002	16.36	16.36	16.21	16.29	1263100	16.29	down	down	correct
SMG.US	The Scotts Miracle	20251002	57.58	58.63	57.57	58.46	812600	57.1833	up	up	correct
SMHI.US	SEACOR Marine Holdings Inc	20251002	6.41	6.41	6.11	6.15	55600	6.15	down	down	correct
SMP.US	Standard Motor Products Inc	20251002	41.07	41.08	40.32	40.8	96900	40.1702	down	up	incorrect
SMRT.US	SmartRent Inc	20251002	1.39	1.42	1.34	1.36	552716	1.36	down	up	incorrect
SMWB.US	Similarweb Ltd	20251002	9.25	9.36	9.19	9.27	200050	9.27	up	down	incorrect
SNA.US	Snap	20251002	345.71	350.3	342.69	349.13	248500	344.3638	up	down	incorrect
SNAP.US	Snap Inc	20251002	7.83	8.22	7.7	8.22	120857100	8.22	up	down	incorrect
SNDR.US	Schneider National Inc	20251002	20.89	21.08	20.75	21.08	1262200	21.0066	up	down	incorrect
SNN.US	Smith & Nephew plc	20251002	36.37	36.54	36.16	36.45	538800	36.15	up	up	correct
SNOW.US	Snowflake Inc.	20251002	235	241.117	234.01	240.54	6623100	240.54	up	up	correct
SNV.US	Synovus Financial Corp	20251002	48.46	48.86	47.565	48.15	1241513	47.7939	down	up	incorrect
SNX.US	TD SYNNEX	20251002	166.04	166.04	161.86	164.02	817151	163.0324	down	down	correct
SO.US	The Southern Company	20251002	94.18	94.53	93.53	93.89	4436200	92.3981	down	down	correct
SOJC.US	The Southern Company JR 2017B NT 77	20251002	23.21	23.23	23.01	23.07	23276	22.3969	down	down	correct
SOJD.US	SOJD	20251002	21.4	21.47	21.21	21.31	83800	20.6885	down	down	correct
SOJE.US	SOJE	20251002	19.06	19.11	18.85	18.98	47600	18.4409	down	down	correct
SOL.US	ReneSola Ltd	20251002	1.88	1.9	1.88	1.88	127432	1.88
SON.US	Sonoco Products Company	20251002	42.94	43.22	42.76	43.08	700700	42.1239	up	up	correct
SONX.US	Sonendo Inc.	20251002	0.3	0.3	0.3	0.3	0	0.3
SONY.US	Sony Group Corporation	20251002	28.07	28.14	27.79	28.08	6133321	28.08	up	up	correct
SOR.US	Source Capital Inc	20251002	44.93	45.7911	44.88	45.28	3196	44.2786	up	up	correct
SOS.US	SOS Limited	20251002	2.07	2.14	2	2.13	145800	2.13	up	up	correct
SPAQ.US	SPARTAN Acquisition CORP. III	20251002	104.705	104.705	104.705	104.705	26	89.8722
SPB.US	Spectrum Brands Holdings Inc	20251002	53	53.74	52.95	53.74	341900	52.9708	up	down	incorrect
SPCE.US	Virgin Galactic Holdings Inc	20251002	3.9	4.09	3.83	4.04	3937700	4.04	up	down	incorrect
SPE.US	Special Opportunities Fund Inc	20251002	15.58	15.58	15.46	15.52	17700	14.2972	down	up	incorrect
SPG.US	Simon Property Group Inc	20251002	185.76	185.79	183.88	185.01	1494100	182.7619	down	down	correct
SPGI.US	S&P Global Inc	20251002	480.03	484.36	474.77	476.63	1560700	474.5916	down	down	correct
SPH.US	Suburban Propane Partners L.P	20251002	18.42	18.62	18.42	18.6	83600	17.9747	up	up	correct
SPIR.US	Spire Corporation	20251002	11.5	13.18	11.26	13.11	858500	13.11	up	up	correct
SPLP.US	Steel Partners Holdings L.P	20251002	43.45	43.45	43.45	43.45	17	43.45
SPNT.US	SiriusPoint Ltd	20251002	17.64	18	17.52	17.94	486300	17.94	up	up	correct
SPOT.US	Spotify Technology S.A	20251002	700	716.86	698.49	707.3	1347000	707.3	up	up	correct
SPR.US	Spirit AeroSystems Holdings Inc	20251002	38.59	39.18	38.59	39.12	791200	39.12	up	down	incorrect
SPXC.US	SPX Corporation	20251002	186.58	188.95	184.3	187.73	266500	187.73	up	up	correct
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20251002	17.59	17.66	17.44	17.61	52900	17.2769	up	up	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20251002	43.87	45.35	43.6	44.62	1284300	44.62	up	up	correct
SQNS.US	Sequans Communications S.A	20251002	10	10	9.67	9.99	178100	9.99	down	down	correct
SR.US	Spire Inc	20251002	80.96	81.9	80.68	81.86	418300	81.0384	up	up	correct
SRE.US	Sempra	20251002	88.75	89.69	88.43	89.28	3580300	88.6335	up	up	correct
SREA.US	Sempra Energy	20251002	23.19	23.23	23.08	23.11	35936	22.7342	down	down	correct
SRG.US	Seritage Growth Properties	20251002	4.23	4.26	4.145	4.17	46300	4.17	down	down	correct
SRI.US	Stoneridge Inc	20251002	7.64	7.66	7.42	7.5	180800	7.5	down	down	correct
SRL.US	Scully Royalty Ltd	20251002	6	6.17	5.53	5.8	3200	5.8	down	down	correct
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20251002	45.7	45.7	44.905	45.35	22473	40.7427	down	down	correct
SSD.US	Simpson Manufacturing Co. Inc	20251002	166.51	169.48	165.68	169.23	218990	168.9261	up	down	incorrect
SSL.US	Sasol Limited	20251002	6.17	6.2	6.11	6.15	835400	6.15	down	up	incorrect
SSTK.US	Shutterstock Inc	20251002	20.98	21.33	20.6	21.25	177144	20.4619	up	down	incorrect
ST.US	Sensata Technologies Holding plc	20251002	30.64	31.14	30	30.66	1430392	30.4413	up	down	incorrect
STAG.US	STAG Industrial Inc	20251002	35.6	35.92	35.2	35.9	2110000	35.5526	up	down	incorrect
STC.US	Stewart Information Services Corporation	20251002	72.5	72.9	71.28	72.49	115300	71.9643	down	down	correct
STE.US	STERIS plc	20251002	240.18	243.31	240.18	242.4	504100	241.1924	up	up	correct
STEM.US	Stem Inc	20251002	20.44	21.8	19.7	21.59	394700	21.59	up	down	incorrect
STG.US	Sunlands Technology Group	20251002	8.496	8.496	8.496	8.496	2500	8.496
STK.US	Columbia Seligman Premium Technology Growth Fund	20251002	36.17	36.28	35.91	36.23	24000	34.5232	up	down	incorrect
STLA.US	Stellantis N.V	20251002	10.31	10.51	10.23	10.4	32588000	10.4	up	down	incorrect
STM.US	STMicroelectronics N.V	20251002	29.19	29.21	28.56	28.89	4995200	28.7917	down	down	correct
STN.US	Stantec Inc	20251002	108.81	109.4234	108.495	109.09	109565	108.9069	up	up	correct
STNG.US	Scorpio Tankers Inc	20251002	56.49	56.87	55.66	56.3	416900	55.5975	down	down	correct
STT.US	State Street Corporation	20251002	113.62	115.42	113.15	115.12	1729200	114.3704	up	up	correct
STVN.US	Stevanato Group S.p.A.	20251002	26.37	27.1	25.5969	26.4	259828	26.4	up	up	correct
STWD.US	Starwood Property Trust Inc	20251002	19.46	19.53	19.24	19.45	2543600	18.9481	down	down	correct
STZ.US	Constellation Brands Inc	20251002	138.56	140.8	138.49	140.51	3298246	138.5143	up	up	correct
SU.US	Suncor Energy Inc	20251002	41.13	41.45	41.07	41.11	1911800	40.3987	down	down	correct
SUI.US	Sun Communities Inc	20251002	127.89	129.18	126.93	128.69	571600	127.6233	up	up	correct
SUN.US	Sunoco LP	20251002	50.1	50.73	49.65	49.85	416246	48.2081	down	down	correct
SUPV.US	Grupo Supervielle S.A	20251002	4.72	4.99	4.54	4.99	2840300	4.99	up	down	incorrect
SUZ.US	Suzano S.A	20251002	9.34	9.44	9.27	9.42	1168877	9.2175	up	down	incorrect
SWK.US	Stanley Black & Decker Inc	20251002	74.05	75.94	73.68	74.04	1312300	73.1808	down	down	correct
SWX.US	Southwest Gas Holdings Inc	20251002	77.69	78.22	77.06	78.22	611100	77.0765	up	up	correct
SWZ.US	The Swiss Helvetia Fund Inc	20251002	6.1	6.1	6.08	6.08	10200	6.08	down	down	correct
SXC.US	SunCoke Energy Inc	20251002	8.4	8.51	8.3	8.45	837900	8.1751	up	up	correct
SXI.US	Standex International Corporation	20251002	212.35	215.99	209.94	214.95	137000	214.3544	up	up	correct
SXT.US	Sensient Technologies Corporation	20251002	91.29	92.145	88.95	91.75	617778	90.9519	up	up	correct
SYF.US	Synchrony Financial	20251002	69.96	70.77	69.075	70.28	3753600	69.7086	up	up	correct
SYK.US	Stryker Corporation	20251002	361.66	366.8	359.18	366.4	1641700	365.4895	up	up	correct
SYY.US	Sysco Corporation	20251002	82.35	83.47	82.35	83.27	2700000	82.1238	up	up	correct
T.US	PC	20251002	20.25	20.25	20.02	20.145	83533	19.5416	down	down	correct
TAC.US	TransAlta Corporation	20251002	13.9	13.91	13.66	13.7	1256600	13.6059	down	down	correct
TAK.US	Takeda Pharmaceutical Company Limited	20251002	14.63	14.63	14.38	14.44	3823600	14.44	down	down	correct
TAL.US	TAL Education Group	20251002	11.03	11.36	10.7	11.26	3620400	11.26	up	up	correct
TALO.US	Talos Energy Inc	20251002	9.66	9.77	9.41	9.45	1558900	9.45	down	down	correct
TAP.US	Molson Coors Beverage Company	20251002	45.82	46.6961	45.82	46.18	2467883	45.2379	up	up	correct
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20251002	23.48	23.51	23.37	23.48	46846	22.8042
TBI.US	TrueBlue Inc	20251002	6.33	6.33	5.62	5.62	149200	5.62	down	down	correct
TCI.US	Transcontinental Realty Investors Inc	20251002	46.1	46.2	45.86	45.86	1200	45.86	down	down	correct
TD.US	The Toronto	20251002	80.48	80.57	78.99	79.63	2976800	78.2299	down	down	correct
TDC.US	Teradata Corporation	20251002	21.51	22.02	21.51	21.97	957100	21.97	up	up	correct
TDF.US	Templeton Dragon Fund Inc	20251002	11.95	12.04	11.87	11.87	55770	11.7647	down	down	correct
TDG.US	TransDigm Group Incorporated	20251002	1295.88	1304.86	1276.6899	1283.8101	278000	1283.8101	down	down	correct
TDOC.US	Teladoc Health Inc	20251002	7.81	8.5	7.77	8.48	8033200	8.48	up	up	correct
TDS.US	Telephone and Data Systems Inc	20251002	39.29	39.58	38.65	39.25	1002500	39.2092	down	down	correct
TDW.US	Tidewater Inc	20251002	54.22	54.55	52.53	52.73	742500	52.73	down	down	correct
TDY.US	Teledyne Technologies Incorporated	20251002	575.07	585.54	572.64	582.17	202500	582.17	up	up	correct
TEAF.US	Tortoise Essential Assets Income Term Fund	20251002	11.83	11.83	11.77	11.8	43400	11.7124	down	down	correct
TECK.US	Teck Resources Limited	20251002	44.2	44.66	42.93	43.38	3400800	43.2939	down	down	correct
TEF.US	Telefónica S.A	20251002	5.06	5.06	5	5.02	522644	4.8077	down	down	correct
TEI.US	Templeton Emerging Markets Income Fund	20251002	6.25	6.25	6.18	6.22	288000	5.7183	down	down	correct
TEL.US	TE Connectivity Ltd	20251002	223.38	223.75	220.83	221.11	1213200	219.7048	down	down	correct
TEN.US	Tenneco Inc	20251002	22.25	22.26	21.68	21.81	211400	20.9577	down	down	correct
TEO.US	Telecom Argentina S.A	20251002	7.31	7.47	7.09	7.45	254800	7.1941	up	up	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20251002	20.02	20.1	19.81	20.05	6508900	20.05	up	up	correct
TEX.US	Terex Corporation	20251002	51.89	52.73	51.35	52.29	489782	51.9619	up	up	correct
TFC.US	Truist Financial Corporation	20251002	45.55	45.82	45.19	45.36	5396500	44.3919	down	down	correct
TFII.US	TFI International Inc	20251002	89.17	90.24	88.83	89.58	190700	89.1777	up	up	correct
TFSA.US	TFSA	20251002	24.93	24.93	24.93	24.93	0	24.4954
TFX.US	Teleflex Incorporated	20251002	123.34	126.15	122.78	125.5	545800	124.7483	up	up	correct
TG.US	Tredegar Corporation	20251002	7.92	7.96	7.6	7.71	101400	7.71	down	down	correct
TGNA.US	TEGNA Inc	20251002	20.29	20.46	20.29	20.3	3041800	20.1683	up	down	incorrect
TGS.US	Transportadora de Gas del Sur S.A	20251002	20.73	20.88	20.01	20.78	546200	20.78	up	up	correct
TGT.US	Target Corporation	20251002	88.925	90.28	88.18	89.51	7557397	87.4955	up	up	correct
THC.US	Tenet Healthcare Corporation	20251002	201.64	203.82	200.3737	203.38	521131	203.38	up	up	correct
THG.US	The Hanover Insurance Group Inc	20251002	181.72	182.25	180.13	182.12	252600	181.1841	up	up	correct
THO.US	Thor Industries Inc	20251002	104.12	105.78	103.54	105.72	465600	104.6927	up	up	correct
THQ.US	Tekla Healthcare Opportunities Fund	20251002	17.75	17.91	17.62	17.89	291100	17.0573	up	up	correct
THR.US	Thermon Group Holdings Inc	20251002	27.27	27.49	26.64	27.26	146300	27.26	down	down	correct
THS.US	TreeHouse Foods Inc	20251002	20.69	20.74	19.96	20.74	854000	20.74	up	up	correct
THW.US	Tekla World Healthcare Fund	20251002	12.8	12.82	12.62	12.73	156100	12.1607	down	down	correct
TISI.US	Team Inc	20251002	15.86	16.85	15.35	16.15	15400	16.15	up	up	correct
TJX.US	The TJX Companies Inc	20251002	143.67	144.49	142.2	142.49	4449477	141.6792	down	down	correct
TK.US	Teekay Corporation	20251002	8.21	8.24	7.99	8.1	552400	8.1	down	down	correct
TKC.US	Turkcell Iletisim Hizmetleri A.S	20251002	6.11	6.19	6.09	6.18	3435900	6.0513	up	up	correct
TKR.US	The Timken Company	20251002	75.24	76.33	74.99	75.99	582000	75.4116	up	up	correct
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20251002	18.83	18.98	18.64	18.9	451000	18.9	up	up	correct
TLYS.US	Tilly's Inc	20251002	2	2.03	1.97	2	33600	2
TM.US	Toyota Motor Corporation	20251002	191.81	191.81	190.02	190.52	301600	190.52	down	up	incorrect
TME.US	Tencent Music Entertainment Group	20251002	23.36	23.36	22.63	22.95	5507700	22.95	down	up	incorrect
TMHC.US	Taylor Morrison Home Corporation	20251002	66.83	67.29	66.18	67.2	601900	67.2	up	up	correct
TMO.US	Thermo Fisher Scientific Inc	20251002	525.71	539.9	523	524.96	3262000	524.5656	down	up	incorrect
TNC.US	Tennant Company	20251002	80.95	82.09	80.445	81.82	84380	81.0709	up	down	incorrect
TNET.US	TriNet Group Inc	20251002	64.81	65.34	64.07	64.3	333177	64.001	down	up	incorrect
TNK.US	Teekay Tankers Ltd	20251002	50.85	50.85	49.48	50.14	394116	49.7748	down	down	correct
TNL.US	Travel + Leisure Co	20251002	60.11	61.66	60.11	61.51	445835	61.0304	up	up	correct
TOL.US	Toll Brothers Inc	20251002	139.17	140.25	137.945	139.55	844768	139.0221	up	up	correct
TOST.US	Toast Inc.	20251002	35.7	36.15	35.165	36.13	8467700	36.13	up	up	correct
TPB.US	Turning Point Brands Inc	20251002	96.9	99.65	95.24	96.69	286200	96.6235	down	down	correct
TPC.US	Tutor Perini Corporation	20251002	64.28	64.43	60.82	62.04	739600	61.9857	down	down	correct
TPH.US	Tri Pointe Homes Inc	20251002	34.17	34.46	33.65	34.17	559900	34.17
TPL.US	Texas Pacific Land Corporation	20251002	957.819	975.794	954.019	967.7391	367521	321.6141	up	up	correct
TPR.US	Tapestry Inc	20251002	114.75	115.9	113.4184	115.56	2261859	114.8504	up	up	correct
TPTA.US	TPTA	20251002	23	23.18	22.97	23.18	6700	22.8145	up	up	correct
TPVG.US	TriplePoint Venture Growth BDC Corp	20251002	5.71	5.857	5.707	5.78	250000	5.5597	up	up	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20251002	21.28	21.29	21.1	21.1878	72734	20.982	down	down	correct
TR.US	Tootsie Roll Industries Inc	20251002	42.11	43.13	41.67	42.93	170465	41.4068	up	up	correct
TRC.US	Tejon Ranch Co	20251002	15.87	15.89	15.65	15.78	106300	15.78	down	down	correct
TREX.US	Trex Company Inc	20251002	51.62	52.505	51.13	52.46	1821346	52.46	up	up	correct
TRGP.US	Targa Resources Corp	20251002	167.38	170.4	162.38	162.65	1628200	160.7748	down	down	correct
TRI.US	Thomson Reuters Corporation	20251002	151.01	152.39	149.88	151.52	1726800	149.7254	up	up	correct
TRN.US	Trinity Industries Inc	20251002	27.78	28.02	27.57	27.77	392700	27.1664	down	down	correct
TRNO.US	Terreno Realty Corporation	20251002	57.68	57.91	56.64	57.69	632300	57.2009	up	up	correct
TROX.US	Tronox Holdings plc	20251002	3.95	4.1	3.91	4.06	2491100	3.9714	up	up	correct
TRP.US	TC Energy Corporation	20251002	53.9	54.53	53.9	54.28	1720800	53.694	up	up	correct
TRTX.US	TPG RE Finance Trust Inc	20251002	8.58	8.605	8.515	8.59	344600	8.3637	up	up	correct
TRU.US	TransUnion	20251002	74.69	76.69	70.2	73.51	16308500	73.2817	down	down	correct
TRV.US	The Travelers Companies Inc	20251002	276.21	280.27	275.52	280.04	839400	278.9365	up	up	correct
TS.US	Tenaris S.A	20251002	36.62	36.72	35.97	35.97	1591700	35.4426	down	down	correct
TSE.US	Trinseo S.A	20251002	2.25	2.34	2.21	2.3	105500	2.3	up	up	correct
TSI.US	TCW Strategic Income Fund Inc	20251002	4.94	4.96	4.94	4.94	44700	4.7447
TSLX.US	Sixth Street Specialty Lending Inc	20251002	22.16	22.56	22.1	22.51	434300	22.0092	up	up	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20251002	296.52	296.72	287.031	288.11	10197960	287.3715	down	up	incorrect
TSN.US	Tyson Foods Inc	20251002	54.15	54.735	54.05	54.42	2850647	53.5094	up	up	correct
TSQ.US	Townsquare Media Inc	20251002	6.66	6.679	6.52	6.52	24100	6.1172	down	down	correct
TT.US	Trane Technologies plc	20251002	425.28	429.21	420.29	423.53	1088700	421.5311	down	down	correct
TTC.US	The Toro Company	20251002	75.9	76.99	75.48	76.48	432300	75.7185	up	down	incorrect
TTE.US	TotalEnergies SE	20251002	59.91	60.1	59.48	59.48	1240700	58.6484	down	up	incorrect
TTI.US	TETRA Technologies Inc	20251002	5.77	5.89	5.38	5.56	2000600	5.56	down	down	correct
TU.US	TELUS Corporation	20251002	15.8	15.82	15.54	15.58	3177900	15.2312	down	down	correct
TUYA.US	Tuya Inc	20251002	2.56	2.575	2.49	2.54	1463562	2.54	down	down	correct
TV.US	Grupo Televisa S.A.B	20251002	2.6	2.64	2.53	2.54	3100000	2.54	down	down	correct
TVC.US	Tennessee Valley Authority PARRS D 2028	20251002	24.08	24.1499	23.96	24.13	3785	23.8664	up	up	correct
TVE.US	Tennessee Valley Authority PARRS A 2029	20251002	23.92	23.92	23.7213	23.83	7360	23.5579	down	down	correct
TWI.US	Titan International Inc	20251002	7.6	7.8	7.55	7.75	528100	7.75	up	up	correct
TWLO.US	Twilio Inc	20251002	102.2	105.76	102.2	105.42	2888900	105.42	up	up	correct
TWN.US	The Taiwan Fund Inc	20251002	54.86	54.87	52.8	54.4	68600	48.7514	down	down	correct
TWO.US	Two Harbors Investment Corp	20251002	10.15	10.2	9.96	10.08	3070747	9.427	down	down	correct
TX.US	Ternium S.A	20251002	35.36	35.69	35.12	35.3	216400	34.4246	down	down	correct
TXT.US	Textron Inc	20251002	85.24	86.48	85.24	86.35	1125900	86.3301	up	up	correct
TY.US	Tri	20251002	34.06	34.24	34.06	34.11	28100	33.8457	up	up	correct
TYG.US	Tortoise Energy Infrastructure Corporation	20251002	43.17	43.38	42.85	42.94	60400	40.8042	down	down	correct
TYL.US	Tyler Technologies Inc	20251002	499.59	508.13	494.315	498.19	510615	498.19	down	down	correct
U.US	Unity Software Inc	20251002	38.83	39.2	37.92	39.1	10324800	39.1	up	up	correct
UA.US	Under Armour Inc	20251002	4.89	5	4.89	4.92	3250382	4.92	up	up	correct
UAA.US	Under Armour Inc	20251002	5.07	5.15	5.04	5.09	9883400	5.09	up	up	correct
UAN.US	CVR Partners LP	20251002	90.54	92.7499	90.54	92.17	15291	88.1238	up	up	correct
UBER.US	Uber Technologies Inc	20251002	97.08	97.21	94.76	96.61	16046400	96.61	down	down	correct
UBS.US	UBS Group AG	20251002	40.27	40.405	39.92	40.34	1739600	40.34	up	down	incorrect
UDR.US	UDR Inc	20251002	36.81	36.85	36.27	36.4	3277800	35.5482	down	up	incorrect
UE.US	Urban Edge Properties	20251002	20.34	20.365	19.895	20.09	601100	19.8958	down	down	correct
UFI.US	Unifi Inc	20251002	4.7	4.73	4.27	4.44	85412	4.44	down	down	correct
UGI.US	UGI Corporation	20251002	33.31	33.43	32.39	32.43	1705600	32.1103	down	down	correct
UGP.US	Ultrapar Participações S.A	20251002	3.97	3.98	3.89	3.96	2382600	3.7965	down	down	correct
UHS.US	Universal Health Services Inc	20251002	202.76	207.32	202.65	205.54	597700	205.172	up	up	correct
UHT.US	Universal Health Realty Income Trust	20251002	38.8	39.02	38.35	38.62	58800	37.9252	down	up	incorrect
UI.US	Ubiquiti Inc	20251002	680	688	660.54	677.81	171428	676.0872	down	up	incorrect
UIS.US	Unisys Corporation	20251002	3.9	3.92	3.79	3.84	554700	3.84	down	down	correct
UL.US	Unilever PLC	20251002	58.9389	59.039	58.7388	58.999	1541479	65.3306	up	down	incorrect
UMC.US	United Microelectronics Corporation	20251002	7.3	7.35	7.26	7.29	10389000	7.29	down	down	correct
UMH.US	UMH Properties Inc	20251002	14.59	14.65	14.39	14.56	552200	14.1426	down	down	correct
UNF.US	UniFirst Corporation	20251002	166.03	167.67	164.96	167.25	87600	166.6749	up	up	correct
UNFI.US	United Natural Foods Inc	20251002	38.9	40.28	38.86	40.04	1784300	40.04	up	up	correct
UNH.US	UnitedHealth Group Incorporated	20251002	347.29	355.08	344.65	353.72	8564187	351.3577	up	down	incorrect
UNM.US	Unum Group	20251002	77.87	78.78	77.68	78.6	784385	77.6557	up	up	correct
UNMA.US	Unum Group 6.250% JR NT58	20251002	24.31	24.35	24.12	24.26	5548	23.4697	down	down	correct
UNP.US	Union Pacific Corporation	20251002	235.44	236.9899	233.52	234.52	3873443	231.944	down	down	correct
UP.US	Wheels Up Experience Inc	20251002	1.76	1.915	1.74	1.89	8046800	1.89	up	up	correct
UPS.US	United Parcel Service Inc	20251002	84.67	87.11	84.54	85.57	9815512	82.9511	up	up	correct
URI.US	United Rentals Inc	20251002	959.25	978.46	954.56	978.22	385100	973.9771	up	up	correct
USA.US	Liberty All	20251002	6.4	6.45	6.39	6.45	1239058	6.0953	up	up	correct
USAC.US	USA Compression Partners LP	20251002	23.75	24	23.49	23.58	87300	22.5615	down	down	correct
USB.US	U.S. Bancorp	20251002	47.86	48.12	47.61	47.91	8468600	47.4513	up	up	correct
USDP.US	USD Partners LP	20251002	0.007	0.007	0.006	0.006	8900	0.006	down	down	correct
USFD.US	US Foods Holding Corp	20251002	74.82	75.91	74.42	75.51	2175254	75.51	up	up	correct
USNA.US	USANA Health Sciences Inc	20251002	27.2	27.45	26.88	27.44	106100	27.44	up	up	correct
USPH.US	U.S. Physical Therapy Inc	20251002	85.88	88.5	83.91	87.2	299000	86.6525	up	up	correct
UTF.US	Cohen & Steers Infrastructure Fund Inc	20251002	24.69	24.69	24.22	24.22	657800	23.6148	down	down	correct
UTI.US	Universal Technical Institute Inc	20251002	31.56	31.69	30.99	31.46	671900	31.46	down	down	correct
UTL.US	Unitil Corporation	20251002	47.17	47.52	46.5	46.68	259900	45.8142	down	down	correct
UVE.US	Universal Insurance Holdings Inc	20251002	25.72	26.59	25.58	26.56	176400	26.3082	up	up	correct
UVV.US	Universal Corporation	20251002	55.46	56.16	55.46	55.88	166500	54.1969	up	down	incorrect
UWMC.US	WS	20251002	6.27	6.28	5.895	6.07	9560124	6.07	down	down	correct
UZD.US	UZD	20251002	21.41	21.512	21.265	21.5	77600	20.7129	up	up	correct
UZE.US	United States Cellular Preferred 5.500% due 2070	20251002	18.56	18.63	18.33	18.5	29800	17.8194	down	down	correct
UZF.US	UZF	20251002	18.71	18.943	18.41	18.69	32000	18.002	down	down	correct
V.US	Visa Inc	20251002	346.215	347.18	343.5565	345.95	5198236	344.5473	down	down	correct
VAC.US	Marriott Vacations Worldwide Corporation	20251002	66.22	67.53	65.81	67.26	328000	65.5666	up	up	correct
VAL.US	WT	20251002	2.75	2.84	2.67	2.6903	10391	2.6903	down	down	correct
VALE.US	Vale S.A.	20251002	11.04	11.07	10.86	11.02	34919900	10.4636	down	down	correct
VATE.US	Innovate Corp	20251002	4.6	4.93	4.53	4.59	22700	4.59	down	down	correct
VBF.US	Invesco Bond Fund	20251002	15.85	15.85	15.78	15.83	29100	15.4778	down	down	correct
VCV.US	Invesco California Value Municipal Income Trust	20251002	10.56	10.56	10.49	10.53	71900	10.2248	down	down	correct
VEEV.US	Veeva Systems Inc	20251002	291.69	300.88	288.6	300.79	1575200	300.79	up	up	correct
VEL.US	Velocity Financial Inc	20251002	18.1	18.23	17.93	18.01	72741	18.01	down	down	correct
VET.US	Vermilion Energy Inc	20251002	8	8.12	7.87	7.91	1187000	7.8254	down	down	correct
VFC.US	V.F. Corporation	20251002	15.42	15.48	15.05	15.39	5504300	15.3138	down	down	correct
VGI.US	Virtus Global Multi	20251002	8.01	8.03	7.95	7.98	10700	7.5854	down	down	correct
VGM.US	Invesco Trust for Investment Grade Municipals	20251002	10.15	10.24	10.15	10.2	161600	9.8844	up	up	correct
VHC.US	VirnetX Holding Corp	20251002	17.27	17.98	16.5	16.91	2700	16.91	down	up	incorrect
VHI.US	Valhi Inc	20251002	16.1	16.1	15.4	15.61	8800	15.5064	down	down	correct
VICI.US	VICI Properties Inc	20251002	32.83	33	32.485	32.75	5321500	32.2294	down	down	correct
VIPS.US	Vipshop Holdings Limited	20251002	20.88	21.08	20.4	20.41	2360700	20.41	down	up	incorrect
VIST.US	Vista Oil & Gas S.A.B. de C.V	20251002	34	34.78	33.45	34.3	2254030	34.3	up	down	incorrect
VIV.US	Telefônica Brasil S.A	20251002	12.7	12.71	12.42	12.48	671300	12.339	down	up	incorrect
VKQ.US	Invesco Municipal Trust	20251002	9.68	9.69	9.63	9.69	166700	9.3819	up	up	correct
VLN.US	Valens	20251002	1.78	1.88	1.78	1.86	769400	1.86	up	up	correct
VLO.US	Valero Energy Corporation	20251002	166.86	167.61	162.36	164.7	3916300	162.6731	down	down	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20251002	6.87	7	6.84	6.99	574500	6.99	up	up	correct
VLT.US	Invesco High Income Trust II	20251002	11.33	11.39	11.23	11.31	18400	10.8435	down	down	correct
VMC.US	Vulcan Materials Company	20251002	301.48	305.21	301	303.37	899981	302.8526	up	up	correct
VMI.US	Valmont Industries Inc	20251002	389.01	392.87	385.0749	392.87	100173	392.23	up	up	correct
VMO.US	Invesco Municipal Opportunity Trust	20251002	9.7	9.7	9.64	9.68	284300	9.3719	down	up	incorrect
VNCE.US	Vince Holding Corp	20251002	3.31	3.33	2.83	3.12	447900	3.12	down	up	incorrect
VNO.US	Vornado Realty Trust	20251002	41.27	41.59	40.85	41.06	1029900	40.1716	down	down	correct
VNT.US	Vontier Corporation	20251002	41.9	42.21	41.54	41.82	745174	41.764	down	down	correct
VOC.US	VOC Energy Trust	20251002	2.92	3	2.92	3	42202	2.8092	up	up	correct
VOYA.US	Voya Financial Inc	20251002	74.34	74.885	73.61	74.74	632822	73.7434	up	up	correct
VPG.US	Vishay Precision Group Inc	20251002	32.75	32.97	31.87	32.48	91400	32.48	down	down	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20251002	10.36	10.41	10.33	10.39	38600	10.0683	up	up	correct
VRT.US	Vertiv Holdings Co	20251002	164.3	168.99	157.31	161.64	8936100	161.5797	down	down	correct
VSH.US	Vishay Intertechnology Inc	20251002	15.63	15.89	15.42	15.82	1045522	15.7074	up	up	correct
VST.US	Vistra Corp	20251002	204.04	205	198.71	202.65	4224200	202.3678	down	down	correct
VTEX.US	VTEX	20251002	4.29	4.39	4.265	4.39	801800	4.39	up	up	correct
VTN.US	Invesco Trust for Investment Grade New York Municipals	20251002	11.12	11.15	11.1	11.12	20200	10.7922
VTOL.US	Bristow Group Inc	20251002	36.46	36.61	36.12	36.4	105700	36.4	down	up	incorrect
VTR.US	Ventas Inc	20251002	70.05	70.13	69.31	69.59	5325133	69.1664	down	down	correct
VVR.US	Invesco Senior Income Trust	20251002	3.4	3.41	3.39	3.4	1479700	3.2096
VVV.US	Valvoline Inc	20251002	35.71	36.31	35.63	36.07	1230300	36.07	up	up	correct
VZ.US	Verizon Communications Inc	20251002	43.58	43.72	43.22	43.4	21550100	41.9389	down	down	correct
W.US	Wayfair Inc	20251002	85.87	87	83.837	86.35	2517600	86.35	up	up	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20251002	199.29	201.455	197.43	197.87	1444595	197.3952	down	up	incorrect
WAL.US	Western Alliance Bancorporation	20251002	85.92	86.31	84.045	85.48	1199224	84.6419	down	down	correct
WAT.US	Waters Corporation	20251002	318.68	327.86	318.13	321.92	616700	321.92	up	up	correct
WBS.US	Webster Financial Corporation	20251002	58.83	59.24	58.24	58.96	1052368	58.23	up	up	correct
WCC.US	WESCO International Inc	20251002	212.18	215.61	209.67	213.89	355500	213.54	up	up	correct
WCN.US	Waste Connections Inc	20251002	174.4	174.4	172.85	173.03	1017400	172.3059	down	up	incorrect
WD.US	Walker & Dunlop Inc	20251002	84.61	84.85	83.65	84.38	189039	83.4573	down	up	incorrect
WDH.US	Waterdrop Inc	20251002	1.94	1.9464	1.88	1.89	371038	1.8598	down	up	incorrect
WDI.US	Western Asset Diversified Income Fund	20251002	14.83	14.95	14.81	14.9	256000	14.1409	up	down	incorrect
WEA.US	Western Asset Premier Bond Fund	20251002	11.27	11.33	11.19	11.26	22200	10.9099	down	down	correct
WEAV.US	Weave Communications Inc.	20251002	6.48	6.598	6.354	6.55	1180100	6.55	up	up	correct
WEC.US	WEC Energy Group Inc	20251002	112.33	112.7	111.57	112.03	2375600	110.2069	down	up	incorrect
WELL.US	Welltower Inc	20251002	178.92	179.365	174.89	175.5	3059086	174.1993	down	down	correct
WES.US	Western Midstream Partners LP	20251002	39.74	39.74	38.865	38.91	1396411	37.156	down	down	correct
WEX.US	WEX Inc	20251002	159.42	160.98	157.26	158.93	233700	158.93	down	down	correct
WF.US	Woori Financial Group Inc	20251002	56.63	56.63	55.52	55.62	26384	55.3113	down	down	correct
WFC.US	Wells Fargo & Company	20251002	80.7	81.05	80.04	80.5	11420000	79.6873	down	down	correct
WFG.US	West Fraser Timber Co. Ltd	20251002	67.75	68.3	67.34	68.3	136343	67.9392	up	up	correct
WGO.US	Winnebago Industries Inc	20251002	33.85	34.58	33.645	34.06	306286	33.8012	up	up	correct
WH.US	Wyndham Hotels & Resorts Inc	20251002	80.19	81.48	80.11	81.2	725800	80.7662	up	up	correct
WHD.US	Cactus Inc	20251002	39.85	40.235	38.08	38.22	665640	37.9966	down	down	correct
WHG.US	Westwood Holdings Group Inc	20251002	16.41	16.63	16.3705	16.5	9652	16.2119	up	up	correct
WHR.US	Whirlpool Corporation	20251002	79.04	80.2	78.785	79.56	980554	77.5182	up	up	correct
WIA.US	Western Asset Inflation	20251002	8.43	8.45	8.41	8.42	30300	8.1611	down	down	correct
WIT.US	Wipro Limited	20251002	2.63	2.64	2.58	2.62	9042476	2.5533	down	up	incorrect
WIW.US	Western Asset Inflation	20251002	8.91	8.94	8.85	8.87	184800	8.555	down	up	incorrect
WK.US	Workiva Inc	20251002	84.23	87.47	83.81	87.46	817900	87.46	up	up	correct
WLK.US	Westlake Chemical Corporation	20251002	76.7	80.26	76.68	79.87	1376591	78.7788	up	up	correct
WLKP.US	Westlake Chemical Partners LP	20251002	20.96	21.24	20.8	21.2	52047	20.2153	up	up	correct
WM.US	Waste Management Inc	20251002	218.975	219.05	216.58	216.91	1810350	216.0745	down	down	correct
WMB.US	The Williams Companies Inc	20251002	64.26	65.55	63.265	64.06	10030740	63.5342	down	down	correct
WMK.US	Weis Markets Inc	20251002	71.51	71.59	70.55	71.57	114104	70.8683	up	down	incorrect
WMS.US	Advanced Drainage Systems Inc	20251002	140.32	142.72	139.69	142.55	744536	142.232	up	down	incorrect
WMT.US	Walmart Inc	20251002	101.45	102.14	99.87	101.7	15605400	101.4931	up	down	incorrect
WNC.US	Wabash National Corporation	20251002	9.78	9.79	9.44	9.58	305082	9.498	down	down	correct
WNS.US	WNS (Holdings) Limited	20251002	76.25	76.32	76.22	76.24	813200	76.24	down	down	correct
WOLF.US	Wolfspeed Inc	20251002	25.07	26.2	22.01	24.69	8152800	24.69	down	down	correct
WOR.US	Worthington Industries Inc	20251002	55.1	56.03	55.03	55.9	340831	55.718	up	up	correct
WOW.US	WideOpenWest Inc	20251002	5.16	5.16	5.1	5.11	646570	5.11	down	down	correct
WPC.US	W. P. Carey Inc	20251002	68.33	68.61	67.725	68.44	809404	67.4755	up	down	incorrect
WPM.US	Wheaton Precious Metals Corp	20251002	112	112.22	105.63	109.83	2395761	109.6559	down	up	incorrect
WPP.US	WPP plc	20251002	24.47	24.56	24.1	24.28	309146	23.7604	down	up	incorrect
WRB.US	W. R. Berkley Corporation	20251002	74.96	76.365	74.74	76.18	2032027	74.8874	up	up	correct
WRBY.US	Warby Parker Inc.	20251002	27.17	27.3	26.42	26.44	1582200	26.44	down	down	correct
WSM.US	Williams	20251002	195.4	196.17	192.965	196.14	823741	194.8353	up	up	correct
WSO.US	Watsco Inc	20251002	403.85	412.25	403.85	411.17	361971	404.5221	up	up	correct
WSR.US	Whitestone REIT	20251002	12.14	12.1735	11.94	12.08	208828	11.9959	down	down	correct
WST.US	West Pharmaceutical Services Inc	20251002	269.52	274.48	268.14	273.16	562447	272.6922	up	up	correct
WTI.US	W&T Offshore Inc	20251002	1.89	1.9	1.82	1.85	1095126	1.8404	down	up	incorrect
WTM.US	White Mountains Insurance Group Ltd	20251002	1651.14	1678.88	1650	1664.5601	28800	1664.5601	up	down	incorrect
WTRG.US	Essential Utilities Inc	20251002	38.97	38.97	38.4	38.57	2474800	37.8826	down	up	incorrect
WTS.US	Watts Water Technologies Inc	20251002	278.53	282.43	276.945	280.69	208243	279.7195	up	up	correct
WTTR.US	Select Energy Services Inc	20251002	10.77	10.85	10.54	10.6	2084565	10.4735	down	down	correct
WU.US	The Western Union Company	20251002	8.18	8.2	8.02	8.06	8684214	7.8619	down	down	correct
WWW.US	Wolverine World Wide Inc	20251002	26.7	27.09	26.25	26.45	1339103	26.3043	down	up	incorrect
WY.US	Weyerhaeuser Company	20251002	24.92	25.01	24.515	24.93	3593255	24.6948	up	up	correct
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20251002	5.28	5.29	5.26	5.28	615200	4.9158
XHR.US	Xenia Hotels & Resorts Inc	20251002	13.61	13.69	13.46	13.59	609717	13.4584	down	down	correct
XOM.US	Exxon Mobil Corporation	20251002	111.97	113.09	111.03	111.29	13062600	109.5945	down	down	correct
XPEV.US	XPeng Inc	20251002	24.28	24.53	23.66	23.81	7507200	23.81	down	down	correct
XPO.US	XPO Logistics Inc	20251002	126.73	128.15	124.24	126.84	971300	126.84	up	up	correct
XPOF.US	Xponential Fitness Inc.	20251002	7.83	8.05	7.79	7.98	337400	7.98	up	up	correct
XPRO.US	Frank’s International NV	20251002	12.22	12.25	11.78	11.87	613200	11.87	down	down	correct
XYF.US	X Financial	20251002	14.06	14.49	13.93	14.42	220900	14.42	up	down	incorrect
XYL.US	Xylem Inc	20251002	148.49	149.93	147.495	149.01	1347144	148.0877	up	down	incorrect
YALA.US	Yalla Group Limited	20251002	7.37	7.51	7.33	7.5	298500	7.5	up	up	correct
YELP.US	Yelp Inc	20251002	31.43	31.74	30.93	31.72	841200	31.72	up	up	correct
YETI.US	YETI Holdings Inc	20251002	33.84	35.09	33.84	35.02	1712900	35.02	up	up	correct
YEXT.US	Yext Inc	20251002	8.47	8.485	8.375	8.48	906600	8.48	up	up	correct
YMM.US	Full Truck Alliance Co. Ltd.	20251002	13.11	13.45	12.955	13.39	8540000	13.2897	up	up	correct
YOU.US	Clear Secure Inc.	20251002	31.7	31.7	30.94	31.54	2064730	31.4282	down	down	correct
YPF.US	YPF Sociedad Anónima	20251002	23.85	24.19	23.02	23.81	3869400	23.81	down	down	correct
YRD.US	Yiren Digital Ltd	20251002	6.5	6.61	6.33	6.59	157200	6.59	up	up	correct
YSG.US	Yatsen Holding Limited	20251002	9	9.08	8.62	8.77	320400	8.77	down	down	correct
YUM.US	Yum! Brands Inc	20251002	152.29	153.05	150.74	151.35	1800700	149.9456	down	down	correct
YUMC.US	Yum China Holdings Inc	20251002	42.75	43.128	42.59	42.8	1115200	42.3515	up	up	correct
ZBH.US	Zimmer Biomet Holdings Inc	20251002	98.24	99.32	97.89	99.17	730480	98.9071	up	up	correct
ZEPP.US	Zepp Health Corporation	20251002	50	50.45	47.99	49.63	123515	49.63	down	down	correct
ZETA.US	Zeta Global Holdings Corp.	20251002	20.1	20.1	19.05	19.2	10387900	19.2	down	down	correct
ZH.US	Zhihu Inc	20251002	5.17	5.25	5.05	5.11	132700	5.11	down	down	correct
ZIM.US	ZIM Integrated Shipping Services Ltd	20251002	13.8	13.93	13.54	13.79	2984900	13.5805	down	down	correct
ZIP.US	ZipRecruiter Inc	20251002	4.21	4.21	3.97	4.16	745600	4.16	down	down	correct
ZTO.US	ZTO Express (Cayman) Inc	20251002	19.11	19.17	18.97	19.13	1373700	19.13	up	up	correct
ZTR.US	Virtus Total Return Fund Inc	20251002	6.48	6.49	6.45	6.47	226300	6.225	down	down	correct
ZTS.US	Zoetis Inc	20251002	145.8	147.77	145.09	146.49	3262352	145.361	up	up	correct
ZVIA.US	Zevia PBC	20251002	2.48	2.54	2.41	2.46	712000	2.46	down	down	correct
ZWS.US	Zurn Water Solutions Corp	20251002	46.86	47.17	46.54	46.91	839900	46.6954	up	up	correct
ZYME.US	Zymeworks Inc	20251002	16.96	17.18	16.745	16.9	646700	16.9	down	down	correct