CollectAI

close-nyse_stocks

2025/10/03

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20251003	139	143.09	138.85	141.64	2346000	141.3873	up	up	correct
AA.US	Alcoa Corporation	20251003	35.14	35.25	34.35	34.5	5786885	34.4073	down	down	correct
AAP.US	Advance Auto Parts Inc	20251003	62.24	62.85	61.32	61.34	1113479	60.6752	down	down	correct
AAT.US	American Assets Trust Inc	20251003	20.32	20.7	20.32	20.4	379400	19.7018	up	up	correct
AB.US	AllianceBernstein Holding L.P	20251003	38.03	38.47	37.61	38.42	128400	36.7147	up	up	correct
ABBV.US	AbbVie Inc	20251003	236.9	238.84	233.71	233.91	6547300	230.3822	down	down	correct
ABEV.US	Ambev S.A	20251003	2.18	2.2	2.17	2.17	28175900	2.054	down	down	correct
ABG.US	Asbury Automotive Group Inc	20251003	253.01	257.8	252.33	253.39	225200	253.39	up	down	incorrect
ABM.US	ABM Industries Incorporated	20251003	46.47	47.16	46.47	46.57	420498	46.2649	up	up	correct
ABR.US	PD	20251003	18.8	18.94	18.7675	18.88	10777	18.0611	up	up	correct
ABT.US	Abbott Laboratories	20251003	133.25	135.37	132.79	134.59	5362200	133.3188	up	down	incorrect
AC.US	Associated Capital Group Inc	20251003	33.65	35	33.65	35	3919	35	up	up	correct
ACA.US	Arcosa Inc	20251003	92.64	93.72	92.0201	92.34	229679	92.2493	down	down	correct
ACCO.US	ACCO Brands Corporation	20251003	4.06	4.2	4.03	4.13	557400	4.0353	up	up	correct
ACH.US	Aluminum Corporation of China Limited	20251003	4.89	4.96	4.75	4.76	1089000	4.76	down	down	correct
ACI.US	Albertsons Companies Inc	20251003	17.31	17.505	17.28	17.38	4785200	17.0937	up	up	correct
ACM.US	AECOM	20251003	130.18	130.32	128.57	128.91	731600	128.5101	down	up	incorrect
ACN.US	Accenture plc	20251003	244.88	246.46	242.66	245.32	3384000	242.3194	up	down	incorrect
ACR.US	PD	20251003	21.93	22.0254	21.93	22.01	1792	21.5211	up	down	incorrect
ACRE.US	Ares Commercial Real Estate Corporation	20251003	4.63	4.79	4.63	4.68	267833	4.5379	up	up	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20251003	24.33	24.39	24.12	24.2	57600	23.3874	down	down	correct
ADC.US	P	20251003	18.29	18.3	18.19	18.25	2488	18.25	down	down	correct
ADCT.US	ADC Therapeutics SA	20251003	4	4.3053	3.99	4.08	1396679	4.08	up	up	correct
ADM.US	Archer	20251003	58.91	61.25	58.83	61.04	4260900	60.0771	up	up	correct
ADNT.US	Adient plc	20251003	25.1	26.16	25.005	25.87	1256181	25.87	up	up	correct
ADT.US	ADT Inc	20251003	8.76	8.85	8.75	8.8	5809044	8.7402	up	up	correct
ADX.US	Adams Diversified Equity Fund Inc	20251003	22.56	22.62	22.46	22.51	276200	21.6269	down	down	correct
AEE.US	Ameren Corporation	20251003	103.04	104.25	102.82	103.74	2126963	102.9984	up	up	correct
AEFC.US	AEFC	20251003	20.73	20.8	20.66	20.66	36400	20.0128	down	down	correct
AEG.US	Aegon N.V	20251003	7.91	7.95	7.86	7.9	3865400	7.9	down	down	correct
AEM.US	Agnico Eagle Mines Limited	20251003	169.45	170.23	167.82	169.42	1766300	168.7292	down	down	correct
AEO.US	American Eagle Outfitters Inc	20251003	17.14	17.22	16.8	16.94	7381800	16.7246	down	down	correct
AER.US	AerCap Holdings N.V	20251003	124.65	125.93	124.43	125.5	1075500	124.9139	up	up	correct
AES.US	The AES Corporation	20251003	14.5	14.64	14.25	14.58	14296000	14.2285	up	up	correct
AFB.US	AllianceBernstein National Municipal Income Fund	20251003	10.82	10.83	10.78	10.82	80700	10.5758
AFG.US	American Financial Group Inc	20251003	147.1	149.35	146.07	148.71	420300	143.0501	up	up	correct
AFGB.US	American Financial Group Inc	20251003	23	23.145	22.982	23.08	8000	22.6941	up	up	correct
AFGC.US	American Financial Group Inc	20251003	20.6	20.6	20.5425	20.571	2495	19.8934	down	down	correct
AFGD.US	American Financial Group Inc	20251003	22.22	22.29	22.22	22.29	3500	21.5678	up	up	correct
AFGE.US	American Financial Group Inc	20251003	19.15	19.15	18.98	19.05	1473	18.4426	down	down	correct
AFL.US	Aflac Incorporated	20251003	110.57	112.42	110.06	112.32	1621300	111.1466	up	down	incorrect
AG.US	First Majestic Silver Corp	20251003	12.26	12.54	12.01	12.11	23311900	12.1017	down	down	correct
AGCO.US	AGCO Corporation	20251003	107.5	109.27	106.86	108.64	610100	108.1169	up	up	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20251003	13.57	13.77	13.57	13.67	147200	13.0187	up	up	correct
AGI.US	Alamos Gold Inc	20251003	34.61	34.7	33.64	34.01	3425800	33.9863	down	down	correct
AGL.US	agilon health inc	20251003	1.09	1.18	1.08	1.13	5926640	1.13	up	up	correct
AGM.US	PG	20251003	19.2485	19.25	19.07	19.2099	14369	18.8855	down	down	correct
AGO.US	Assured Guaranty Ltd	20251003	84.55	85.55	84.23	84.28	474800	83.5899	down	down	correct
AGRO.US	Adecoagro S.A	20251003	7.76	7.94	7.72	7.79	387100	7.616	up	up	correct
AGX.US	Argan Inc	20251003	273	273	261	262.26	260400	261.4407	down	up	incorrect
AHH.US	PA	20251003	21.82	21.82	21.62	21.68	9299	21.2471	down	up	incorrect
AHL.US	PE	20251003	21.85	21.9	21.55	21.86	7413	21.4812	up	up	correct
AHT.US	PI	20251003	14.29	14.4257	14	14.3924	2249	13.9105	up	up	correct
AI.US	C3.ai Inc	20251003	18.56	19.27	18.32	19.16	14946200	19.16	up	down	incorrect
AIN.US	Albany International Corp	20251003	53.64	55.76	53.325	55.41	403144	55.1072	up	up	correct
AIO.US	Virtus AllianzGI Artificial Intell & Tech Opps	20251003	24.13	24.38	24.06	24.06	60400	22.1007	down	down	correct
AIR.US	AAR Corp	20251003	84.06	84.8	81.69	81.8	773300	81.8	down	down	correct
AIT.US	Applied Industrial Technologies Inc	20251003	260.38	260.7	257.55	258.41	222467	257.4648	down	down	correct
AIV.US	Apartment Investment and Management Company	20251003	7.71	7.8755	7.71	7.79	1153615	4.1828	up	up	correct
AIZ.US	Assurant Inc	20251003	218	221.78	217.53	220	260800	218.2647	up	up	correct
AIZN.US	Assurant Inc	20251003	20.15	20.29	20.08	20.21	23100	19.8754	up	up	correct
AJG.US	Arthur J. Gallagher & Co	20251003	307.78	313.55	307.58	310.48	767200	308.7138	up	up	correct
AKA.US	A.K.A. BRANDS HOLDING CORP.	20251003	9.84	10	9.745	9.745	5932	9.745	down	down	correct
AKO.US	B	20251003	22.795	22.8	22.63	22.63	4331	22.285	down	down	correct
AKR.US	Acadia Realty Trust	20251003	20.25	20.45	19.91	19.99	1984500	19.7978	down	down	correct
ALB.US	Albemarle Corporation	20251003	87.12	89.1999	85.85	88.22	2570442	87.9545	up	up	correct
ALC.US	Alcon AG	20251003	75.61	77.5	75.51	77.38	2380800	77.38	up	up	correct
ALE.US	ALLETE Inc	20251003	66.75	67.29	66.565	67.21	4797704	67.21	up	down	incorrect
ALEX.US	Alexander & Baldwin Inc	20251003	17.84	18.01	17.82	17.82	523400	17.522	down	down	correct
ALG.US	Alamo Group Inc	20251003	191.57	194.32	191.57	191.66	92100	191.0093	up	down	incorrect
ALIT.US	Alight Inc	20251003	3.21	3.31	3.21	3.27	4497600	3.2134	up	up	correct
ALK.US	Alaska Air Group Inc	20251003	49.15	49.48	48.38	49.19	2654500	49.19	up	up	correct
ALL.US	The Allstate Corporation	20251003	209.78	211.72	209.33	210.82	962400	208.7738	up	up	correct
ALLE.US	Allegion plc	20251003	177.8	179.56	177.21	177.29	689400	176.7355	down	down	correct
ALSN.US	Allison Transmission Holdings Inc	20251003	86.78	87.66	86.19	86.47	761800	86.1827	down	up	incorrect
ALTG.US	PA	20251003	25.55	25.55	25.3	25.39	3882	24.1677	down	down	correct
ALV.US	Autoliv Inc	20251003	126.14	128.03	125.62	128.01	560888	126.0444	up	down	incorrect
ALX.US	Alexander's Inc	20251003	239.7	245.15	237.25	243.45	73400	234.1294	up	up	correct
AM.US	Antero Midstream Corporation	20251003	19.26	19.26	18.995	19.09	1973000	18.6285	down	down	correct
AMBC.US	Ambac Financial Group Inc	20251003	8.81	9.13	8.81	8.97	1124500	8.97	up	up	correct
AMBP.US	Ardagh Metal Packaging S.A	20251003	3.97	4.01	3.91	3.92	594500	3.8102	down	down	correct
AMC.US	AMC Entertainment Holdings Inc	20251003	3.13	3.18	3.04	3.06	17660900	3.06	down	down	correct
AMCR.US	Amcor plc	20251003	8.2	8.25	8.14	8.18	2897980	39.7614	down	up	incorrect
AME.US	AMETEK Inc	20251003	186.36	186.82	183.56	183.75	1874800	183.4641	down	down	correct
AMG.US	Affiliated Managers Group Inc	20251003	238.22	243.82	237.255	243.04	437036	243.0224	up	up	correct
AMH.US	PH	20251003	24.15	24.19	24.06	24.13	10192	23.7431	down	down	correct
AMN.US	AMN Healthcare Services Inc	20251003	19.63	20.54	19.63	20.53	864300	20.53	up	up	correct
AMP.US	Ameriprise Financial Inc	20251003	490.7	493.805	486.4842	492	455413	488.8493	up	up	correct
AMPY.US	Amplify Energy Corp	20251003	4.92	5.06	4.82	5.02	1947200	5.02	up	up	correct
AMR.US	Alpha Metallurgical Resources Inc	20251003	169.75	172	167.04	169.6	370900	169.6	down	down	correct
AMRC.US	Ameresco Inc	20251003	36.27	37.63	36.1	37.33	589938	37.33	up	up	correct
AMRX.US	Amneal Pharmaceuticals Inc	20251003	10.4	10.675	10.37	10.39	1836300	10.39	down	down	correct
AMT.US	American Tower Corporation (REIT)	20251003	191	192.41	189.46	190.21	2863100	188.377	down	down	correct
AMWL.US	American Well Corporation	20251003	6.14	6.39	6.13	6.33	126500	6.33	up	up	correct
AMX.US	América Móvil S.A.B. de C.V	20251003	21.3	21.31	20.88	20.97	1908900	20.7104	down	up	incorrect
AN.US	AutoNation Inc	20251003	225.09	226.63	223.25	224.38	288900	224.38	down	down	correct
ANET.US	Arista Networks Inc	20251003	146.01	149.09	144.1	145.5	7178600	145.5	down	up	incorrect
ANF.US	Abercrombie & Fitch Co	20251003	85.76	86.23	84.135	84.48	1338750	84.48	down	up	incorrect
AOD.US	Aberdeen Total Dynamic Dividend Fund	20251003	9.56	9.6	9.55	9.55	492100	9.0782	down	down	correct
AOMR.US	Angel Oak Mortgage Inc.	20251003	9.52	9.6	9.46	9.49	50000	8.8231	down	down	correct
AON.US	Aon plc	20251003	359.95	365.98	359.49	363.81	666900	362.2409	up	up	correct
AOS.US	A. O. Smith Corporation	20251003	73.39	73.9	73.26	73.35	649600	72.5952	down	up	incorrect
AP.US	Ampco	20251003	2.25	2.32	2.17	2.22	56200	2.22	down	up	incorrect
APAM.US	Artisan Partners Asset Management Inc	20251003	43.24	43.95	43.16	43.94	516800	41.4979	up	down	incorrect
APD.US	Air Products and Chemicals Inc	20251003	269.83	272.02	268.27	271.47	841900	269.5028	up	up	correct
APG.US	APi Group Corporation	20251003	34.46	34.94	34.3	34.6	2270800	34.6	up	up	correct
APH.US	Amphenol Corporation	20251003	124.15	124.69	122.13	122.22	6315574	121.9848	down	down	correct
APLE.US	Apple Hospitality REIT Inc	20251003	12.01	12.19	11.94	11.94	3186100	11.5445	down	down	correct
AQN.US	Algonquin Power & Utilities Corp	20251003	5.73	5.83	5.73	5.77	5686100	5.6494	up	up	correct
AQNB.US	AQNB	20251003	25.59	25.685	25.52	25.63	5400	25.1017	up	up	correct
AR.US	Antero Resources Corporation	20251003	33.26	33.57	32.71	33.32	4752700	33.32	up	up	correct
ARCO.US	Arcos Dorados Holdings Inc	20251003	6.66	6.71	6.57	6.64	751500	6.5847	down	down	correct
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20251003	13.92	13.98	13.8	13.81	156200	13.2363	down	down	correct
ARE.US	Alexandria Real Estate Equities Inc	20251003	84.33	85.37	83.58	83.8	1999500	82.5804	down	down	correct
ARES.US	Ares Management Corporation	20251003	151.59	153.28	149.17	152.4	4091700	150.6817	up	up	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20251003	10.26	10.41	10.25	10.27	936300	10.0112	up	up	correct
ARL.US	American Realty Investors Inc	20251003	16.18	16.18	15.21	15.21	500	15.21	down	down	correct
ARLO.US	Arlo Technologies Inc	20251003	17.18	17.83	17.15	17.25	873500	17.25	up	up	correct
ARMK.US	Aramark	20251003	38.55	39.35	38.55	39	2485700	38.7567	up	up	correct
AROC.US	Archrock Inc	20251003	25.55	25.71	25.1	25.11	1292560	24.7351	down	down	correct
ARR.US	PC	20251003	21.91	22	21.875	21.97	3477	21.231	up	up	correct
ARW.US	Arrow Electronics Inc	20251003	122.66	124.4	121.53	121.59	491100	121.59	down	up	incorrect
ASA.US	ASA Gold and Precious Metals Limited	20251003	45.23	45.84	44.64	45.6	93400	45.5709	up	up	correct
ASAN.US	Asana Inc	20251003	13.58	14.15	13.55	13.65	4026977	13.65	up	down	incorrect
ASB.US	PF	20251003	21.58	21.85	21.515	21.515	1797	20.7966	down	up	incorrect
ASC.US	Ardmore Shipping Corporation	20251003	11.85	12.08	11.8	12.08	603000	11.9144	up	down	incorrect
ASG.US	Liberty All	20251003	5.58	5.62	5.57	5.6	199700	5.3563	up	up	correct
ASGI.US	Aberdeen Standard Global Infrastructure Income Fund	20251003	21.24	21.24	21.082	21.2	165400	20.2142	down	down	correct
ASGN.US	ASGN Incorporated	20251003	48.1	49.05	48.1	48.63	451500	48.63	up	up	correct
ASH.US	Ashland Global Holdings Inc	20251003	48.53	48.98	48.32	48.66	591200	47.9565	up	up	correct
ASIX.US	AdvanSix Inc	20251003	19.48	20.03	19.4125	19.6	312512	19.3825	up	up	correct
ASPN.US	Aspen Aerogels Inc	20251003	7.528	8.01	7.52	7.76	2400300	7.76	up	down	incorrect
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20251003	318.95	321.36	314.05	316.12	79100	307.6814	down	down	correct
ASX.US	ASE Technology Holding Co. Ltd	20251003	11.14	11.21	11.03	11.08	3833400	11.08	down	down	correct
ATEN.US	A10 Networks Inc	20251003	18.58	18.77	18.31	18.31	493681	18.1934	down	down	correct
ATH.US	PD	20251003	18.85	18.85	18.5763	18.62	17313	18.2873	down	down	correct
ATHM.US	Autohome Inc	20251003	28.55	28.67	28.38	28.43	182700	26.3961	down	down	correct
ATI.US	Allegheny Technologies Incorporated	20251003	83.1	83.1	80.91	81.28	1121799	81.28	down	down	correct
ATKR.US	Atkore Inc	20251003	64.18	64.81	63.69	63.94	364000	63.2988	down	down	correct
ATO.US	Atmos Energy Corporation	20251003	168.9	170.99	168.9	170.19	607200	168.2833	up	up	correct
ATR.US	AptarGroup Inc	20251003	132.47	133.58	132.43	133.22	402000	132.2171	up	up	correct
ATUS.US	Altice USA Inc	20251003	2.45	2.51	2.37	2.5	3315600	2.5	up	down	incorrect
AU.US	AngloGold Ashanti Limited	20251003	72.62	73.82	72.11	73.32	2321000	72.5696	up	up	correct
AUST.US	Austin Gold Corp.	20251003	2.17	2.3	1.98	2.08	412700	2.08	down	down	correct
AVA.US	Avista Corporation	20251003	36.88	37.2	36.81	36.97	724313	36.1086	up	up	correct
AVAL.US	Grupo Aval Acciones y Valores S.A	20251003	3.35	3.48	3.33	3.48	124500	3.4363	up	up	correct
AVB.US	AvalonBay Communities Inc	20251003	190.4	192.63	190.25	190.69	519100	188.8862	up	up	correct
AVD.US	American Vanguard Corporation	20251003	5.51	5.71	5.41	5.42	81100	5.42	down	up	incorrect
AVK.US	Advent Convertible and Income Fund	20251003	12.82	12.83	12.75	12.81	145800	12.2331	down	down	correct
AVNS.US	Avanos Medical Inc	20251003	11.29	11.99	11.27	11.79	682100	11.79	up	up	correct
AVNT.US	Avient Corporation	20251003	32.74	33.17	32.64	32.79	389600	32.5038	up	up	correct
AVY.US	Avery Dennison Corporation	20251003	162.9	164.085	162.09	163.44	493818	161.7464	up	up	correct
AWF.US	AllianceBernstein Global High Income Fund	20251003	11.16	11.17	11.02	11.09	236019	10.7522	down	down	correct
AWI.US	Armstrong World Industries Inc	20251003	196.23	198.01	195.46	196.77	431700	196.0299	up	down	incorrect
AWK.US	American Water Works Company Inc	20251003	135.57	138.22	135.57	137.75	967204	135.9493	up	up	correct
AWP.US	Aberdeen Global Premier Properties Fund	20251003	3.98	4	3.95	3.97	106233	11.3223	down	down	correct
AWR.US	American States Water Company	20251003	70.62	71.535	70.4425	70.75	296464	69.7894	up	up	correct
AX.US	Axos Financial Inc	20251003	84.6	86.02	84.36	85.17	289000	85.17	up	up	correct
AXL.US	American Axle & Manufacturing Holdings Inc	20251003	6.1	6.28	6.04	6.22	2999800	6.22	up	up	correct
AXP.US	American Express Company	20251003	332	332.04	328.719	330.24	2404341	328.6752	down	down	correct
AXR.US	AMREP Corporation	20251003	23.23	23.84	23.23	23.79	6700	23.79	up	up	correct
AXS.US	PE	20251003	21.63	21.63	21.51	21.53	19482	21.1651	down	down	correct
AXTA.US	Axalta Coating Systems Ltd	20251003	28.18	28.59	28.03	28.23	3320639	28.23	up	up	correct
AYI.US	Acuity Brands Inc	20251003	358.82	360.95	352.55	352.95	260300	352.5556	down	down	correct
AZO.US	AutoZone Inc	20251003	4245.54	4252.54	4177.21	4215.0801	91400	4215.0801	down	down	correct
AZZ.US	AZZ Inc	20251003	109.27	110.16	108.32	108.37	175200	107.9821	down	down	correct
B.US	Barnes Group Inc	20251003	33.96	34.11	33.67	33.95	11800900	33.523	down	down	correct
BA.US	The Boeing Company	20251003	216.75	218.83	215.25	216.3	6634100	216.3	down	down	correct
BABA.US	Alibaba Group Holding Limited	20251003	190.72	191.07	187.135	188.03	13990900	188.03	down	up	incorrect
BAC.US	PP	20251003	17.75	17.82	17.68	17.71	42808	17.1917	down	up	incorrect
BAH.US	Booz Allen Hamilton Holding Corporation	20251003	103.58	105.76	103.11	104.02	1812200	102.5582	up	down	incorrect
BAK.US	Braskem S.A	20251003	2.48	2.51	2.455	2.47	968400	2.47	down	down	correct
BALY.US	Bally's Corporation	20251003	12.46	13.43	12.33	13.26	238509	13.26	up	up	correct
BAM.US	Brookfield Asset Management Inc	20251003	56.94	57.954	56.86	57.8	1394600	56.7234	up	up	correct
BAP.US	Credicorp Ltd	20251003	259.68	266.39	257.4	266.19	353100	266.19	up	up	correct
BARK.US	Original Bark Co	20251003	0.81	0.814	0.801	0.801	761300	0.801	down	up	incorrect
BAX.US	Baxter International Inc	20251003	23.37	24.27	23.26	23.86	6547600	23.8357	up	up	correct
BB.US	BlackBerry Limited	20251003	4.66	4.68	4.46	4.5	17146000	4.5	down	up	incorrect
BBAR.US	Banco BBVA Argentina S.A	20251003	8.3	8.33	8.04	8.32	1791000	8.2238	up	up	correct
BBD.US	Banco Bradesco S.A	20251003	3.17	3.19	3.13	3.17	62799000	3.0891
BBDC.US	Barings BDC Inc	20251003	8.75	8.75	8.58	8.61	436900	8.1001	down	down	correct
BBDO.US	Banco Bradesco S.A	20251003	2.75	2.91	2.69	2.9	87600	2.8266	up	up	correct
BBN.US	BlackRock Taxable Municipal Bond Trust	20251003	16.55	16.7	16.53	16.54	88400	16.0573	down	down	correct
BBU.US	Brookfield Business Partners L.P	20251003	33.05	33.86	32.565	33.36	103800	33.2979	up	up	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20251003	19.39	19.42	19.14	19.25	1079800	18.8985	down	down	correct
BBW.US	Build	20251003	62	62.5051	60.72	61.05	514666	60.7883	down	down	correct
BBWI.US	Bath Body Works Inc	20251003	25.83	26.19	25.64	25.88	6026600	25.3411	up	up	correct
BBY.US	Best Buy Co. Inc	20251003	76.76	78.23	76.46	76.86	2172647	75.8583	up	up	correct
BC.US	PC	20251003	24.97	24.99	24.8001	24.97	3411	24.5815
BCAT.US	BlackRock Capital Allocation Trust	20251003	14.86	14.98	14.86	14.95	439000	13.6628	up	up	correct
BCC.US	Boise Cascade Company	20251003	78.36	79.33	77.52	77.63	444600	77.1986	down	down	correct
BCE.US	BCE Inc	20251003	23.19	23.45	23.19	23.36	1719100	23.0537	up	down	incorrect
BCH.US	Banco de Chile	20251003	29.87	30.605	29.795	30.6	458938	30.6	up	up	correct
BCO.US	The Brink's Company	20251003	115.94	117.17	114.75	114.83	167400	114.3366	down	down	correct
BCS.US	Barclays PLC	20251003	20.91	21	20.83	20.97	5374000	20.7215	up	up	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20251003	10.36	10.39	10.26	10.26	145500	9.9404	down	down	correct
BDC.US	Belden Inc	20251003	118.33	119.75	117.83	118	227100	117.9525	down	down	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20251003	9.11	9.15	9.09	9.11	297100	8.7038
BDN.US	Brandywine Realty Trust	20251003	4.15	4.2	4.09	4.1	2069000	3.9092	down	down	correct
BDX.US	Becton Dickinson and Company	20251003	191.77	195.33	191.45	193.61	1242871	151.3851	up	up	correct
BE.US	Bloom Energy Corporation	20251003	88.96	93.8	86.5	90.29	14071000	90.29	up	up	correct
BEDU.US	Bright Scholar Education Holdings Limited	20251003	2.17	2.17	2.01	2.01	5900	2.01	down	down	correct
BEKE.US	KE Holdings Inc	20251003	18.99	19.14	18.64	18.7	3479428	18.7	down	down	correct
BEN.US	Franklin Resources Inc	20251003	23.12	23.89	23.07	23.8	6544400	23.4779	up	up	correct
BEP.US	PA	20251003	19.18	19.18	19	19	15023	18.3288	down	down	correct
BEPH.US	BEPH	20251003	15.9	15.92	15.67	15.85	42500	15.2687	down	down	correct
BEST.US	BEST Inc	20251003	117	119	114	114	16989400	114	down	down	correct
BF.US	B	20251003	27.74	28.155	27.725	27.97	2563411	27.7525	up	down	incorrect
BFAM.US	Bright Horizons Family Solutions Inc	20251003	106.63	107.53	106.15	106.43	442053	106.43	down	up	incorrect
BFK.US	BlackRock Municipal Income Trust	20251003	10.01	10.03	9.95	9.95	86179	9.7056	down	down	correct
BFS.US	Saul Centers Inc	20251003	31.45	32.06	31.45	31.55	66300	30.3801	up	up	correct
BFZ.US	BlackRock California Municipal Income Trust	20251003	10.93	10.97	10.9	10.9	88952	10.6347	down	down	correct
BG.US	Bunge Limited	20251003	82.99	84.15	82.44	83.97	991300	82.8816	up	up	correct
BGH.US	Barings Global Short Duration High Yield Fund	20251003	15.16	15.21	14.92	14.94	362400	14.3477	down	down	correct
BGR.US	BlackRock Energy and Resources Trust	20251003	13.45	13.67	13.44	13.5	43500	13.0388	up	up	correct
BGS.US	B&G Foods Inc	20251003	4.51	4.63	4.42	4.43	2496300	4.2434	down	down	correct
BGSF.US	BGSF Inc	20251003	4.44	4.47	4	4.21	357200	4.21	down	down	correct
BGT.US	BlackRock Floating Rate Income Trust	20251003	12.05	12.1	12.05	12.07	73031	11.4572	up	down	incorrect
BGY.US	BlackRock Enhanced International Dividend Trust	20251003	5.87	5.9	5.85	5.89	171500	5.6782	up	up	correct
BH.US	Biglari Holdings Inc	20251003	335.73	335.73	326.84	330.69	12100	330.69	down	down	correct
BHC.US	Bausch Health Companies Inc	20251003	6.62	6.81	6.6	6.68	1463000	6.68	up	up	correct
BHE.US	Benchmark Electronics Inc	20251003	38.68	39.37	38.03	38.14	191800	37.9914	down	down	correct
BHK.US	BlackRock Core Bond Trust	20251003	10.02	10.03	9.99	10.03	256800	9.6482	up	down	incorrect
BHP.US	BHP Group	20251003	55.85	56.29	55.31	55.47	3100600	54.3988	down	down	correct
BHR.US	PD	20251003	20.89	21.09	20.81	20.92	4109	20.3296	up	up	correct
BHV.US	BlackRock Virginia Municipal Bond Trust	20251003	10.9	10.9	10.79	10.79	3300	10.5511	down	down	correct
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20251003	15.66	16.24	15.48	15.81	1834100	15.81	up	up	correct
BIGZ.US	Blackrock Innovation & Growth Trust	20251003	6.93	6.99	6.93	6.93	1231761	6.7167
BILL.US	Bill.com Holdings Inc	20251003	54.57	55.09	53.325	53.34	2100920	53.34	down	down	correct
BIO.US	Bio	20251003	296.52	306.02	295.3	305.49	241597	305.49	up	up	correct
BIP.US	PB	20251003	17.49	17.505	17.45	17.4982	2332	16.8686	up	up	correct
BIPC.US	Brookfield Infrastructure Corporation	20251003	42.24	43.135	42	43.13	410500	42.3353	up	up	correct
BIPH.US	Safeplus International Holdings Limited	20251003	17.24	17.36	17.21	17.311	10056	16.99	up	up	correct
BIT.US	BlackRock Multi	20251003	13.46	13.48	13.37	13.4	459700	12.7842	down	down	correct
BJ.US	BJ's Wholesale Club Holdings Inc	20251003	90.72	92.9	89.92	92.7	2744500	92.7	up	up	correct
BK.US	The Bank of New York Mellon Corporation	20251003	107.17	107.56	105.72	106.6	3613669	105.609	down	down	correct
BKD.US	Brookdale Senior Living Inc	20251003	8.49	8.56	7.97	8.06	3819000	8.06	down	up	incorrect
BKE.US	The Buckle Inc	20251003	57.85	58.23	57.49	57.5	335823	53.6696	down	down	correct
BKH.US	Black Hills Corporation	20251003	59.83	60.52	59.77	60.17	476700	59.0227	up	up	correct
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20251003	11.28	11.28	11.22	11.23	40640	10.9515	down	down	correct
BKT.US	BlackRock Income Trust Inc	20251003	11.18	11.24	11.18	11.2	130542	10.7644	up	up	correct
BKU.US	BankUnited Inc	20251003	38.24	38.65	38.06	38.35	810500	37.7948	up	up	correct
BLD.US	TopBuild Corp	20251003	394.68	401.78	392.595	399.39	503800	399.39	up	up	correct
BLDR.US	Builders FirstSource Inc	20251003	128.12	130.21	127.73	128.55	1310000	128.55	up	up	correct
BLE.US	BlackRock Municipal Income Trust II	20251003	10.39	10.39	10.31	10.31	138557	10.0484	down	down	correct
BLK.US	BlackRock Inc	20251003	1166.96	1168.005	1157.85	1160.69	377223	1148.673	down	down	correct
BLND.US	Blend Labs Inc.	20251003	3.45	3.56	3.325	3.37	2781100	3.37	down	up	incorrect
BLW.US	BlackRock Limited Duration Income Trust	20251003	13.96	13.98	13.9	13.91	88300	13.3524	down	down	correct
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20251003	44.98	45.3395	44.7	45.04	86323	43.7937	up	up	correct
BMA.US	Banco Macro S.A	20251003	42	43.14	41.11	43.08	492500	42.1368	up	up	correct
BME.US	BlackRock Health Sciences Trust	20251003	37.48	37.99	37.48	37.87	85400	36.6617	up	down	incorrect
BMEZ.US	BlackRock Health Sciences Trust II	20251003	14.77	14.87	14.73	14.86	791500	14.3257	up	up	correct
BMI.US	Badger Meter Inc	20251003	180.49	183.65	179	181.01	272800	180.1169	up	down	incorrect
BML.US	PL	20251003	20.7	20.77	20.65	20.7	59903	20.0792
BMO.US	Bank of Montreal	20251003	128.95	129.39	126.16	129.03	803300	126.7475	up	up	correct
BMY.US	Bristol	20251003	45.2	46.18	44.66	45.45	17894000	44.9192	up	up	correct
BNED.US	Barnes & Noble Education Inc	20251003	9.84	9.98	9.729	9.79	204100	9.79	down	down	correct
BNL.US	Broadstone Net Lease Inc	20251003	18.5	18.73	18.475	18.68	2107869	18.3712	up	up	correct
BNS.US	The Bank of Nova Scotia	20251003	64.99	65.52	64.87	65.25	2080400	63.7772	up	down	incorrect
BNY.US	BlackRock New York Municipal Income Trust	20251003	10.19	10.2	10.0956	10.17	41945	9.9188	down	down	correct
BOE.US	BlackRock Enhanced Global Dividend Trust	20251003	11.75	11.78	11.7	11.73	145000	11.321	down	down	correct
BOH.US	PA	20251003	17.76	17.76	17.63	17.68	5246	17.1152	down	down	correct
BOOT.US	Boot Barn Holdings Inc	20251003	170.99	172.59	169.825	171.38	493300	171.38	up	up	correct
BORR.US	Borr Drilling Limited	20251003	2.79	2.89	2.7712	2.86	5190699	2.86	up	up	correct
BOX.US	Box Inc	20251003	32.48	32.67	32.15	32.15	1465100	32.15	down	down	correct
BP.US	BP p.l.c	20251003	34.36	34.42	34.15	34.16	5945000	33.2615	down	down	correct
BQ.US	Boqii Holding Limited	20251003	15	16.5	13	15.35	524197	15.35	up	up	correct
BR.US	Broadridge Financial Solutions Inc	20251003	233.41	235.4	232.5325	234.69	414902	233.7016	up	up	correct
BRBR.US	BellRing Brands Inc	20251003	35.87	36.155	34.96	34.99	2663543	34.99	down	down	correct
BRC.US	Brady Corporation	20251003	78.36	79.44	78.12	78.12	192200	77.6243	down	down	correct
BRK.US	B	20251003	495.9	502.55	495.05	498.75	4678800	498.75	up	up	correct
BRO.US	Brown & Brown Inc	20251003	93.22	95.26	92.89	94.95	1571400	94.5344	up	up	correct
BROS.US	Dutch Bros Inc.	20251003	52.12	52.45	50.31	50.55	4514958	50.55	down	down	correct
BRSP.US	Brightspire Capital Inc	20251003	5.41	5.51	5.38	5.39	408800	5.24	down	down	correct
BRT.US	BRT Apartments Corp	20251003	15.57	15.97	15.5	15.68	36300	15.4144	up	up	correct
BRW.US	Voya Prime Rate Trust	20251003	7.43	7.52	7.4	7.5	519600	7.0617	up	down	incorrect
BRX.US	Brixmor Property Group Inc	20251003	26.9	27.2	26.89	26.89	1451700	26.571	down	up	incorrect
BSAC.US	Banco Santander	20251003	26.37	26.58	26.12	26.47	327700	26.47	up	up	correct
BSBR.US	Banco Santander (Brasil) S.A	20251003	5.44	5.49	5.39	5.49	304000	5.2818	up	up	correct
BSM.US	Black Stone Minerals L.P	20251003	13.16	13.37	13.16	13.34	260200	12.7835	up	up	correct
BST.US	BlackRock Science and Technology Trust	20251003	41.6	42	41.52	41.9	106100	39.6936	up	up	correct
BSTZ.US	BlackRock Science and Technology Trust II	20251003	22.73	22.871	22.575	22.72	175000	21.5754	down	down	correct
BTA.US	BlackRock Long	20251003	9.71	9.76	9.7	9.74	14300	9.4885	up	up	correct
BTCM.US	BIT Mining Limited	20251003	2.81	3	2.73	2.79	614745	2.79	down	down	correct
BTI.US	British American Tobacco p.l.c	20251003	51.57	51.79	51.18	51.24	4107600	50.5669	down	up	incorrect
BTO.US	John Hancock Financial Opportunities Fund	20251003	35.08	35.57	35.04	35.2	35400	34.5728	up	up	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20251003	22.57	22.57	22.4	22.47	53100	22.2425	down	up	incorrect
BTU.US	Peabody Energy Corporation	20251003	29.6	32.595	29.43	32	12937430	31.8496	up	down	incorrect
BTZ.US	BlackRock Credit Allocation Income Trust	20251003	11.03	11.03	10.97	10.98	247700	10.5625	down	down	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20251003	26.79	26.99	26.26	26.99	97900	25.3063	up	up	correct
BUR.US	Burford Capital Limited	20251003	11.98	12.07	11.86	11.94	900132	11.8609	down	down	correct
BURL.US	Burlington Stores Inc	20251003	256.25	260.685	254.91	258.79	830028	258.79	up	up	correct
BV.US	BrightView Holdings Inc	20251003	13.7	14.03	13.63	13.9	660600	13.9	up	up	correct
BVN.US	Compañía de Minas Buenaventura S.A.A	20251003	24.98	25.29	24.43	24.49	930900	24.3366	down	down	correct
BW.US	PA	20251003	15.9433	16.5	15.9433	16.28	16838	15.8807	up	up	correct
BWA.US	BorgWarner Inc	20251003	44.4	44.9	44.4	44.74	1925340	44.4318	up	up	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20251003	8.67	8.77	8.67	8.68	51000	8.2784	up	up	correct
BWSN.US	BWSN	20251003	25.1	25.29	25	25.07	50000	24.5614	down	down	correct
BWXT.US	BWX Technologies Inc	20251003	186.43	188.81	183.7116	186.64	1127623	186.3748	up	up	correct
BX.US	The Blackstone Group Inc	20251003	167.31	169.53	167.29	168.45	3218600	165.0499	up	up	correct
BXC.US	BlueLinx Holdings Inc	20251003	74.54	74.86	72.36	72.4	50100	72.4	down	down	correct
BXMT.US	Blackstone Mortgage Trust Inc	20251003	18.8	19.04	18.76	18.82	1588600	18.3724	up	up	correct
BXMX.US	Nuveen S&P 500 Buy	20251003	14.34	14.36	14.27	14.3	128800	14.0283	down	down	correct
BXP.US	Boston Properties Inc	20251003	76.13	76.36	75.38	75.61	1509900	74.8459	down	down	correct
BXSL.US	Blackstone Secured Lending Fund	20251003	26.75	26.78	26.39	26.4	2306900	25.6526	down	down	correct
BY.US	Byline Bancorp Inc	20251003	27.43	27.84	27.23	27.63	146238	27.4265	up	up	correct
BYD.US	Boyd Gaming Corporation	20251003	87	87.2	85.02	86.48	566200	86.2971	down	down	correct
BYM.US	BlackRock Municipal Income Quality Trust	20251003	10.95	10.95	10.86	10.92	75672	10.6484	down	up	incorrect
BZH.US	Beazer Homes USA Inc	20251003	24.91	25.56	24.88	25.02	191200	25.02	up	up	correct
C.US	PN	20251003	30.72	30.88	30.705	30.76	65803	29.4047	up	up	correct
CAAP.US	Corporación América Airports S.A	20251003	17.76	17.94	17.585	17.88	161600	17.88	up	up	correct
CABO.US	Cable One Inc	20251003	172.17	178.85	171.48	178.48	87900	178.48	up	up	correct
CACI.US	CACI International Inc	20251003	519.23	530.72	519.23	530.23	229800	530.23	up	up	correct
CADE.US	P	20251003	22.07	22.165	22.0146	22.15	4545	22.15	up	up	correct
CAE.US	CAE Inc	20251003	28.68	28.94	28.51	28.78	787800	28.78	up	up	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20251003	17	17.1247	16.94	17.04	208191	16.777	up	up	correct
CAG.US	Conagra Brands Inc	20251003	19.18	19.33	18.99	19.11	7714600	18.3629	down	up	incorrect
CAH.US	Cardinal Health Inc	20251003	158.22	159.24	150.78	154.46	6613500	154.0759	down	down	correct
CAL.US	Caleres Inc	20251003	13.83	14.39	13.64	14.3	740600	14.2239	up	up	correct
CALX.US	Calix Inc	20251003	61.36	61.55	59.47	59.51	534800	59.51	down	down	correct
CANG.US	Cango Inc	20251003	4.67	4.85	4.57	4.74	1704600	2.37	up	up	correct
CAPL.US	CrossAmerica Partners LP	20251003	20.34	20.84	20.29	20.37	25900	19.4026	up	up	correct
CARR.US	Carrier Global Corporation	20251003	58.93	59.95	58.7	59.65	5611423	59.1677	up	up	correct
CARS.US	Cars.com Inc	20251003	12.21	12.675	12.21	12.36	811600	12.36	up	up	correct
CAT.US	Caterpillar Inc	20251003	493.25	504.48	492.525	497.85	2996868	495.265	up	up	correct
CATO.US	The Cato Corporation	20251003	4.48	4.67	4.48	4.58	42600	4.58	up	up	correct
CB.US	Chubb Limited	20251003	280.48	285.18	279.59	283.96	1124174	283.0598	up	up	correct
CBRE.US	CBRE Group Inc	20251003	156.42	157.32	155.6	156.14	947900	156.14	down	down	correct
CBT.US	Cabot Corporation	20251003	75.34	76.14	74.9	75.17	275500	74.1968	down	down	correct
CBU.US	Community Bank System Inc	20251003	57.84	59.41	57.84	58.76	209605	58.305	up	down	incorrect
CBZ.US	CBIZ Inc	20251003	55.1	56.93	54.81	56.72	481600	56.72	up	up	correct
CC.US	The Chemours Company	20251003	16.41	16.49	15.935	16.13	2169900	15.933	down	up	incorrect
CCI.US	Crown Castle International Corp. (REIT)	20251003	95.3	97.05	95.14	95.45	2359500	94.3345	up	up	correct
CCJ.US	Cameco Corporation	20251003	84.6	86	83.53	84.17	3528500	84.0064	down	down	correct
CCK.US	Crown Holdings Inc	20251003	96.55	97.03	96.06	96.43	836200	96.1758	down	down	correct
CCL.US	Carnival Corporation & plc	20251003	29	29.24	28.47	28.57	23869119	28.4385	down	down	correct
CCM.US	Concord Medical Services Holdings Limited	20251003	5.98	5.98	5.98	5.98	54	5.98
CCO.US	Clear Channel Outdoor Holdings Inc	20251003	1.52	1.55	1.48	1.48	2717200	1.48	down	down	correct
CCS.US	Century Communities Inc	20251003	63.79	65.395	63.61	64.32	234300	63.7351	up	down	incorrect
CCU.US	Compañía Cervecerías Unidas S.A	20251003	11.65	11.85	11.62	11.63	80800	11.468	down	down	correct
CDE.US	Coeur Mining Inc	20251003	18.97	19.49	18.62	18.73	10851800	18.73	down	up	incorrect
CDR.US	PC	20251003	16.2879	16.5	16.2879	16.5	1264	15.7276	up	up	correct
CDRE.US	Cadre Holdings Inc.	20251003	36.71	37.52	36.49	36.67	342300	36.4972	down	down	correct
CE.US	Celanese Corporation	20251003	45.38	45.8294	44.82	45.14	1727861	45.0833	down	down	correct
CEE.US	The Central and Eastern Europe Fund Inc	20251003	15.65	15.73	15.53	15.66	14800	15.3286	up	up	correct
CEPU.US	Central Puerto S.A	20251003	8.02	8.09	7.79	7.86	453800	7.86	down	down	correct
CF.US	CF Industries Holdings Inc	20251003	90.43	91.79	89.69	90.09	1535700	89.0803	down	down	correct
CFG.US	PE	20251003	20.91	20.91	20.75	20.89	60426	20.5554	down	down	correct
CGAU.US	Centerra Gold Inc	20251003	11.37	11.405	11.175	11.37	1396692	11.3241
CHCT.US	Community Healthcare Trust Incorporated	20251003	15.09	15.3	15.005	15.02	168500	14.1289	down	down	correct
CHD.US	Church & Dwight Co. Inc	20251003	88.18	88.84	87.76	87.9	1184800	87.3249	down	down	correct
CHE.US	Chemed Corporation	20251003	440.6	445.25	439.15	443.49	178989	442.3201	up	up	correct
CHGG.US	Chegg Inc	20251003	1.61	1.67	1.57	1.58	2748000	1.58	down	up	incorrect
CHH.US	Choice Hotels International Inc	20251003	105.77	106.61	103.72	104.23	528600	103.9154	down	down	correct
CHMI.US	PB	20251003	24	24.05	23.9766	23.9766	694	23.3487	down	down	correct
CHN.US	The China Fund Inc	20251003	18.77	18.77	18.63	18.77	6137	18.77
CHRB.US	CHRB	20251003	23	23	23	23	400	23
CHT.US	Chunghwa Telecom Co. Ltd	20251003	43.38	43.5	43.27	43.35	106100	43.35	down	down	correct
CHWY.US	Chewy Inc	20251003	38.8	39	37.51	37.53	8022182	37.53	down	down	correct
CI.US	Cigna Corporation	20251003	296.77	315.47	295.95	311	2837000	307.5684	up	up	correct
CIA.US	Citizens Inc	20251003	5.22	5.25	5.09	5.2	58600	5.2	down	up	incorrect
CIB.US	Bancolombia S.A	20251003	51.44	52.26	51.14	52.17	181200	52.17	up	up	correct
CIEN.US	Ciena Corporation	20251003	153.55	154.01	150.27	151.45	1762400	151.45	down	up	incorrect
CIF.US	MFS Intermediate High Income Fund	20251003	1.78	1.79	1.75	1.75	36200	1.6754	down	down	correct
CIG.US	Companhia Energética de Minas Gerais	20251003	2.04	2.06	2.03	2.04	2118100	1.9413
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20251003	23.3	23.39	23.11	23.17	102800	20.5591	down	down	correct
CIM.US	PD	20251003	24.11	24.1628	24.0752	24.13	5700	22.9509	up	up	correct
CINT.US	CI&T Inc	20251003	4.89	4.98	4.84	4.85	153621	4.85	down	up	incorrect
CIO.US	PA	20251003	25.21	25.2103	25.21	25.21	692	24.7977
CION.US	Cion Investment Corp	20251003	9.61	9.645	9.46	9.49	210300	8.9543	down	up	incorrect
CL.US	Colgate	20251003	78.33	78.87	77.91	78	6725800	77.009	down	down	correct
CLB.US	Core Laboratories N.V	20251003	12.12	12.47	12.12	12.14	466400	12.1257	up	up	correct
CLDT.US	PA	20251003	21.32	21.32	20.9001	21.12	1428	20.6876	down	down	correct
CLF.US	Cleveland	20251003	12.77	13.08	12.615	12.75	19852961	12.75	down	down	correct
CLH.US	Clean Harbors Inc	20251003	228.01	230.09	226.23	228.34	283400	228.34	up	up	correct
CLPR.US	Clipper Realty Inc	20251003	3.9	4.16	3.9	4.01	184100	3.909	up	up	correct
CLS.US	Celestica Inc	20251003	245.99	249	231.44	233.67	3695900	233.67	down	up	incorrect
CLW.US	Clearwater Paper Corporation	20251003	20.42	20.71	20.34	20.37	111600	20.37	down	up	incorrect
CLX.US	The Clorox Company	20251003	122.38	124.14	122.08	123.19	1264100	120.5803	up	up	correct
CM.US	Canadian Imperial Bank of Commerce	20251003	80.6	81.78	80.6	81.47	1052300	80.7986	up	up	correct
CMA.US	Comerica Incorporated	20251003	70.46	71.3313	70.15	70.55	1359640	69.9901	up	up	correct
CMC.US	Commercial Metals Company	20251003	58.75	58.8	57.9	58.61	572400	58.2984	down	down	correct
CMCM.US	Cheetah Mobile Inc	20251003	8.42	8.428	8.1	8.22	31700	8.22	down	down	correct
CMG.US	Chipotle Mexican Grill Inc	20251003	40.27	41.96	40.17	41.76	30057400	41.76	up	down	incorrect
CMI.US	Cummins Inc	20251003	432.52	437.66	429.17	432.8	931500	429.4954	up	up	correct
CMP.US	Compass Minerals International Inc	20251003	19.6	19.82	18.73	18.8	208300	18.8	down	down	correct
CMS.US	PC	20251003	19.02	19.23	18.76	18.94	18746	18.6597	down	up	incorrect
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20251003	24.42	24.46	24.35	24.39	9106	23.6451	down	up	incorrect
CMSC.US	CMS Energy Corp	20251003	24	24.0499	23.76	23.87	19069	23.49	down	up	incorrect
CMSD.US	CMS Energy Corp	20251003	24.49	24.49	24.385	24.45	18900	23.7103	down	down	correct
CMTG.US	Claros Mortgage Trust Inc.	20251003	3.35	3.38	3.31	3.33	226717	3.33	down	down	correct
CMU.US	MFS High Yield Municipal Trust	20251003	3.46	3.48	3.44	3.48	71000	3.3966	up	down	incorrect
CNA.US	CNA Financial Corporation	20251003	46.14	46.685	46.1085	46.39	310153	45.488	up	up	correct
CNC.US	Centene Corporation	20251003	36.92	38.86	36.92	38.7	15154000	38.7	up	up	correct
CNF.US	CNFinance Holdings Limited	20251003	4.4	4.43	3.99	4.36	31200	4.36	down	down	correct
CNI.US	Canadian National Railway Company	20251003	94.36	96.4	94.355	96.38	1534643	95.7424	up	up	correct
CNK.US	Cinemark Holdings Inc	20251003	27.8	28.68	27.79	28.23	3437100	28.0489	up	up	correct
CNM.US	Core & Main Inc	20251003	53.05	53.28	52.38	52.53	1714500	52.53	down	down	correct
CNMD.US	CONMED Corporation	20251003	46.69	48.44	46.69	48.13	344300	48.13	up	up	correct
CNNE.US	Cannae Holdings Inc	20251003	18.2	18.6	18.2	18.55	610166	18.3788	up	up	correct
CNO.US	PA	20251003	20.28	20.5634	20.28	20.5	958	19.8259	up	up	correct
CNP.US	CenterPoint Energy Inc	20251003	38.43	39.12	38.32	38.86	6228000	38.4322	up	up	correct
CNQ.US	Canadian Natural Resources Limited	20251003	31.71	32.02	31.58	31.83	7026900	31.4306	up	up	correct
CNR.US	Cornerstone Building Brands Inc	20251003	86.6	90.45	86.31	88.83	976500	88.6086	up	up	correct
CNS.US	Cohen & Steers Inc	20251003	65.31	66.47	65.19	65.64	303900	65.0459	up	up	correct
CNX.US	CNX Resources Corporation	20251003	33.02	33.18	32.75	32.88	1327112	32.88	down	down	correct
CODI.US	PC	20251003	18.6	19.3384	18.31	19.1	76849	18.1557	up	up	correct
COE.US	China Online Education Group	20251003	40.465	41.04	40.16	40.28	3200	40.28	down	down	correct
COF.US	PL	20251003	17.82	17.8899	17.6	17.66	70110	17.104	down	down	correct
COLD.US	Americold Realty Trust	20251003	12.41	13.205	12.33	12.99	8627100	12.7664	up	up	correct
COMP.US	Compass Inc	20251003	7.58	8	7.54	7.83	27980955	7.83	up	up	correct
COO.US	The Cooper Companies Inc	20251003	69.26	71.02	69.18	70.46	1547200	70.46	up	up	correct
COOK.US	Traeger Inc	20251003	1.21	1.265	1.19	1.2	212700	1.2	down	down	correct
COP.US	ConocoPhillips	20251003	93.66	94.71	93.48	94.16	4321600	92.5739	up	down	incorrect
COR.US	CoreSite Realty Corporation	20251003	307.87	308.54	296.075	302.76	1253388	301.7463	down	down	correct
COTY.US	Coty Inc	20251003	3.96	4.04	3.94	4.01	5169000	4.01	up	up	correct
COUR.US	Coursera Inc	20251003	11.07	11.135	10.23	10.25	4088700	10.25	down	down	correct
CP.US	Canadian Pacific Railway Limited	20251003	75.81	77.79	75.77	77.59	2556500	77.4186	up	up	correct
CPA.US	Copa Holdings S.A	20251003	120.7	121.6	119.45	120.66	273100	117.6897	down	down	correct
CPAC.US	Cementos Pacasmayo S.A.A	20251003	7.02	7.09	6.98	7.09	12700	6.4998	up	up	correct
CPB.US	Campbell Soup Company	20251003	31.63	32.09	31.57	31.95	5079600	31.4755	up	up	correct
CPF.US	Central Pacific Financial Corp	20251003	30.1	30.8	30.1	30.29	157388	29.7516	up	up	correct
CPK.US	Chesapeake Utilities Corporation	20251003	134.25	137.28	133.99	136.47	146400	135.7414	up	up	correct
CPNG.US	Coupang Inc	20251003	32.6	32.957	32.15	32.36	5379400	32.36	down	down	correct
CPRI.US	Capri Holdings Limited	20251003	21.49	21.76	21.245	21.52	2166685	21.52	up	up	correct
CPS.US	Cooper	20251003	36.71	37.36	36.22	36.53	101500	36.53	down	down	correct
CPT.US	Camden Property Trust	20251003	104.78	105.3	104.14	104.2	769100	103.1621	down	down	correct
CR.US	Crane Co	20251003	180.65	182	179.29	179.93	323500	179.4792	down	down	correct
CRC.US	California Resources Corp	20251003	52.75	53.68	52.52	52.84	748620	52.3921	up	up	correct
CRD.US	B	20251003	9.82	10.06	9.82	9.91	2609	9.7673	up	down	incorrect
CRH.US	CRH plc	20251003	121.14	121.24	119.42	119.96	3406600	119.1308	down	down	correct
CRI.US	Carter's Inc	20251003	29.68	30.61	29.47	29.89	1231500	29.643	up	up	correct
CRK.US	Comstock Resources Inc	20251003	21.19	21.5	20.83	21.43	2058500	21.43	up	up	correct
CRL.US	Charles River Laboratories International Inc	20251003	176	181.45	175.97	177.33	1112600	177.33	up	up	correct
CRM.US	salesforce.com inc	20251003	238.75	242.81	238.5	240.36	8849800	239.9727	up	up	correct
CRS.US	Carpenter Technology Corporation	20251003	249.11	249.11	243.6401	247.52	898918	247.1733	down	down	correct
CRT.US	Cross Timbers Royalty Trust	20251003	7.51	7.75	7.48	7.66	23100	7.3733	up	up	correct
CSL.US	Carlisle Companies Incorporated	20251003	332.18	333.51	327.61	328.05	635800	326.0287	down	down	correct
CSTM.US	Constellium SE	20251003	15.75	15.85	15.43	15.44	819900	15.44	down	down	correct
CSV.US	Carriage Services Inc	20251003	46.87	48.4	46.78	47.84	106400	47.5945	up	up	correct
CTA.US	PB	20251003	71.25	71.47	71.1628	71.41	3690	70.2403	up	up	correct
CTBB.US	Qwest Corp. NT	20251003	20.17	20.2	20.1	20.11	16072	19.2828	down	down	correct
CTDD.US	Qwest Corp. 6.75% NT 57	20251003	20.76	20.76	20.3481	20.57	7160	20.1347	down	down	correct
CTOS.US	Custom Truck One Source Inc	20251003	6.45	6.586	6.4083	6.52	639286	6.52	up	up	correct
CTRA.US	Coterra Energy Inc	20251003	23.17	23.51	23.04	23.3	7246300	23.1038	up	down	incorrect
CTS.US	CTS Corporation	20251003	39.92	40.63	39.43	39.67	132600	39.6342	down	down	correct
CTVA.US	Corteva Inc	20251003	62.5	63.66	62.49	63.37	4328900	63.0589	up	down	incorrect
CUBB.US	Customers Bancorp Inc	20251003	21.525	21.525	21.525	21.525	1000	21.1944
CUBE.US	CubeSmart	20251003	40.56	41.12	40.33	40.7	1112100	40.1016	up	up	correct
CUBI.US	PF	20251003	25.35	25.35	25.3445	25.35	2892	24.7811
CUK.US	Carnival Corporation & plc	20251003	26.66	26.85	26.29	26.34	1887400	26.2178	down	down	correct
CULP.US	Culp Inc	20251003	4.32	4.4	4.32	4.34	10200	4.34	up	down	incorrect
CURV.US	Torrid Holdings Inc.	20251003	1.75	1.8	1.7247	1.75	265923	1.75
CUZ.US	Cousins Properties Incorporated	20251003	28.54	28.92	28.54	28.78	963500	28.4247	up	up	correct
CVEO.US	Civeo Corporation	20251003	22.32	22.51	22.07	22.15	64600	22.15	down	down	correct
CVI.US	CVR Energy Inc	20251003	37.75	38.3	36.83	36.94	1401400	36.3743	down	down	correct
CVNA.US	Carvana Co	20251003	395.88	396.745	373.72	375.72	1937300	375.72	down	down	correct
CVS.US	CVS Health Corporation	20251003	77.45	79.2	77.08	77.49	7085400	76.2344	up	up	correct
CVX.US	Chevron Corporation	20251003	153.58	154.28	152.23	153.55	7249300	150.3829	down	up	incorrect
CW.US	Curtiss	20251003	540.22	544.91	534.7284	538.01	190714	537.7806	down	down	correct
CWAN.US	Clearwater Analytics Holdings Inc.	20251003	17.7	17.89	17.41	17.54	3627047	17.54	down	down	correct
CWEN.US	Clearway Energy Inc	20251003	30.06	30.57	29.82	30.34	2353200	29.6049	up	up	correct
CWENA.US	Clearway Energy Inc Class A	20251003	28.34	28.82	28.225	28.59	226806	27.851	up	up	correct
CWH.US	Camping World Holdings Inc	20251003	16.36	16.78	16.35	16.42	1455200	16.2217	up	up	correct
CWK.US	Cushman & Wakefield plc	20251003	15.81	15.96	15.69	15.85	1582800	15.85	up	up	correct
CWT.US	California Water Service Group	20251003	44.78	45.7	44.68	45.4	345766	44.768	up	up	correct
CX.US	CEMEX S.A.B. de C.V	20251003	9.07	9.11	8.93	9.07	9087100	9.0524
CXE.US	MFS High Income Municipal Trust	20251003	3.69	3.72	3.69	3.71	49600	3.6221	up	up	correct
CXH.US	MFS Investment Grade Municipal Trust	20251003	7.85	7.86	7.83	7.86	22700	7.6944	up	down	incorrect
CXM.US	Sprinklr Inc.	20251003	7.76	7.845	7.73	7.77	1210395	7.77	up	down	incorrect
CXW.US	CoreCivic Inc	20251003	19.5	20.04	19.5	19.82	895600	19.82	up	up	correct
CYD.US	China Yuchai International Limited	20251003	39.02	39.34	38.35	38.95	210700	38.95	down	down	correct
CYH.US	Community Health Systems Inc	20251003	3.03	3.13	3.01	3.12	2016300	3.12	up	up	correct
D.US	Dominion Energy Inc	20251003	61.16	62.05	61.16	61.53	4021900	60.2026	up	up	correct
DAC.US	Danaos Corporation	20251003	88.58	89.36	88.39	88.83	50500	87.2881	up	down	incorrect
DAL.US	Delta Air Lines Inc	20251003	57.68	57.99	57.25	57.26	6390300	56.9308	down	down	correct
DAN.US	Dana Incorporated	20251003	20.05	20.24	19.79	19.93	1680159	19.7688	down	down	correct
DAO.US	Youdao Inc	20251003	9.78	9.82	9.57	9.61	58260	9.61	down	down	correct
DAR.US	Darling Ingredients Inc	20251003	31.54	31.87	31.41	31.75	1271200	31.75	up	up	correct
DASH.US	DoorDash Inc	20251003	270	272.44	268.14	271.22	2418042	271.22	up	up	correct
DAVA.US	Endava plc	20251003	9.26	9.44	9.16	9.2	1121500	9.2	down	down	correct
DB.US	Deutsche Bank Aktiengesellschaft	20251003	35.58	35.69	35.45	35.64	1810400	35.64	up	up	correct
DBD.US	Diebold Nixdorf Incorporated	20251003	57.36	59.155	57.36	58.21	151257	58.21	up	up	correct
DBI.US	Designer Brands Inc	20251003	3.54	3.71	3.54	3.6	460600	3.5618	up	up	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20251003	15.48	15.53	15.48	15.48	34000	14.9339
DBRG.US	PJ	20251003	22.29	22.4736	22.21	22.26	19944	21.3312	down	down	correct
DCI.US	Donaldson Company Inc	20251003	82.75	83.28	82.48	82.61	416370	82.1234	down	down	correct
DCO.US	Ducommun Incorporated	20251003	94.82	95.5	94.09	94.8	55800	94.8	down	up	incorrect
DD.US	DuPont de Nemours Inc	20251003	81.1799	81.7901	79.6699	79.7199	9493319	33.0538	down	down	correct
DDD.US	3D Systems Corporation	20251003	3.01	3.29	3.01	3.12	5745000	3.12	up	up	correct
DDL.US	Dingdong (Cayman) Limited	20251003	2.06	2.07	2.02	2.04	929300	2.04	down	down	correct
DDS.US	Dillard's Inc	20251003	624.89	636	614.65	616.25	104500	590.5737	down	down	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20251003	26.07	26.1396	26.05	26.06	9203	25.1435	down	up	incorrect
DE.US	Deere & Company	20251003	461	464.76	459.5	462.88	989400	461.2843	up	up	correct
DEA.US	Easterly Government Properties Inc	20251003	22.59	22.87	22.52	22.54	367944	21.6382	down	down	correct
DECK.US	Deckers Outdoor Corporation	20251003	104.15	104.79	102.93	103.05	2405900	103.05	down	down	correct
DEI.US	Douglas Emmett Inc	20251003	15.67	15.83	15.43	15.48	1285688	15.2179	down	down	correct
DELL.US	Dell Technologies Inc	20251003	148.26	149.2	140.41	140.74	6526655	139.6295	down	down	correct
DEO.US	Diageo plc	20251003	96.12	97.34	96.04	96.27	1329200	93.8123	up	down	incorrect
DFIN.US	Donnelley Financial Solutions Inc	20251003	52.78	53.915	52.705	53.18	306000	53.18	up	up	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20251003	21.75	21.9	21.74	21.85	50500	21.1839	up	up	correct
DG.US	Dollar General Corporation	20251003	101.03	101.315	99.73	100.21	3450717	99.1845	down	down	correct
DGX.US	Quest Diagnostics Incorporated	20251003	179.94	180.675	178.25	179.33	1395240	178.5146	down	down	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20251003	2.59	2.6	2.57	2.58	261500	2.4901	down	down	correct
DHI.US	D.R. Horton Inc	20251003	172.03	176.22	171.68	174.95	2096300	173.9148	up	up	correct
DHT.US	DHT Holdings Inc	20251003	11.8	11.93	11.76	11.85	1688600	11.403	up	up	correct
DHX.US	DHI Group Inc	20251003	2.68	2.76	2.61	2.67	102900	2.67	down	down	correct
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20251003	14.84	14.84	14.75	14.78	72500	14.4875	down	down	correct
DIN.US	Dine Brands Global Inc	20251003	27.38	28.06	27.03	28.05	472900	27.8919	up	up	correct
DIS.US	The Walt Disney Company	20251003	112.04	113.57	111.56	112.47	7148400	111.7142	up	up	correct
DK.US	Delek US Holdings Inc	20251003	33.52	34	32.13	32.21	1470255	31.7976	down	up	incorrect
DKL.US	Delek Logistics Partners LP	20251003	44.69	45.05	44.67	44.78	39200	42.7567	up	down	incorrect
DKS.US	DICK'S Sporting Goods Inc	20251003	231.52	237.3134	229.88	231.41	1308662	230.1146	down	down	correct
DLB.US	Dolby Laboratories Inc	20251003	71.53	71.97	71.25	71.26	408600	70.4947	down	down	correct
DLR.US	PL	20251003	22.3	22.39	22.2	22.36	7991	22.013	up	up	correct
DLX.US	Deluxe Corporation	20251003	19.47	19.89	19.46	19.64	297377	19.1397	up	up	correct
DLY.US	DoubleLine Yield Opportunities Fund Common Shares of Beneficial Interest	20251003	15.17	15.26	15.16	15.2	252200	14.607	up	up	correct
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20251003	10.64	10.65	10.55	10.62	36300	10.4202	down	up	incorrect
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20251003	11.78	11.82	11.72	11.75	36400	11.1314	down	down	correct
DNA.US	Ginkgo Bioworks Holdings	20251003	16.2	16.82	15.86	16.14	2567700	16.14	down	up	incorrect
DNOW.US	NOW Inc	20251003	15.39	15.83	15.33	15.77	1016900	15.77	up	up	correct
DNP.US	DNP Select Income Fund Inc	20251003	9.95	10	9.94	9.97	427400	9.6585	up	up	correct
DOC.US	Physicians Realty Trust	20251003	19.29	19.68	19.26	19.37	5611800	18.8025	up	up	correct
DOCN.US	DigitalOcean Holdings Inc	20251003	38.87	39.2517	37.2841	37.37	2217066	37.37	down	down	correct
DOCS.US	Doximity Inc.	20251003	72.44	74.33	72	73.26	929900	73.26	up	up	correct
DOLE.US	Dole plc	20251003	13.29	13.47	13.26	13.45	764400	13.3729	up	up	correct
DOV.US	Dover Corporation	20251003	166.49	168.32	166.34	166.61	832597	165.7643	up	up	correct
DOW.US	Dow Inc	20251003	23.71	24.035	23.4	23.82	8354600	23.1966	up	up	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20251003	12.9	13.04	12.9	13	46700	12.6648	up	down	incorrect
DPZ.US	Domino's Pizza Inc	20251003	430	431.24	426.12	426.71	541262	424.9902	down	up	incorrect
DQ.US	Daqo New Energy Corp	20251003	29.55	30.26	28.39	28.96	649200	28.96	down	up	incorrect
DRD.US	DRDGOLD Limited	20251003	28.66	29.07	28.04	28.63	733700	28.63	down	down	correct
DRH.US	PA	20251003	24.99	25.1399	24.96	24.99	11610	24.4841
DRI.US	Darden Restaurants Inc	20251003	192.72	194.16	191.54	193.18	930400	190.2084	up	up	correct
DSL.US	DoubleLine Income Solutions Fund	20251003	12.29	12.3	12.17	12.19	693900	11.6192	down	down	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20251003	5.98	5.98	5.94	5.94	88500	5.826	down	down	correct
DSU.US	BlackRock Debt Strategies Fund Inc	20251003	10.61	10.61	10.48	10.5	462384	10.0032	down	down	correct
DSX.US	PB	20251003	27.4	27.93	27.3999	27.6222	2935	26.502	up	up	correct
DT.US	Dynatrace Inc	20251003	50	51.13	49.56	49.57	2786800	49.57	down	down	correct
DTB.US	DTB	20251003	18.52	18.574	18.36	18.49	6600	18.1984	down	down	correct
DTE.US	DTE Energy Company	20251003	138.49	140.94	138.49	140.01	1722100	138.7534	up	up	correct
DTF.US	DTF Tax	20251003	11.43	11.45	11.39	11.43	17600	11.266
DTM.US	DT Midstream Inc	20251003	114.39	115.26	113.19	114.49	870200	113.7141	up	up	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20251003	22.362	22.5	22.36	22.45	14387	21.7941	up	down	incorrect
DUK.US	PA	20251003	25.26	25.29	25.2182	25.23	28736	24.5171	down	up	incorrect
DUKB.US	Duke Energy Corp	20251003	25.08	25.08	24.95	24.95	9234	24.6023	down	up	incorrect
DV.US	DoubleVerify Holdings Inc	20251003	11.35	11.4299	11.165	11.28	3280944	11.28	down	down	correct
DVA.US	DaVita Inc	20251003	132.6	133.22	130.86	131.16	777400	131.16	down	down	correct
DVN.US	Devon Energy Corporation	20251003	34.49	34.905	34.3707	34.56	6409368	34.3389	up	up	correct
DX.US	PC	20251003	25.77	25.9751	25.68	25.68	10667	25.0749	down	down	correct
DXC.US	DXC Technology Company	20251003	13.66	13.95	13.61	13.8	2491200	13.8	up	up	correct
DY.US	Dycom Industries Inc	20251003	292.95	293.34	285.59	286.45	534700	286.45	down	down	correct
E.US	Eni S.p.A	20251003	34.96	35.11	34.94	35.06	201900	34.6802	up	up	correct
EAF.US	GrafTech International Ltd	20251003	12.78	14.15	12.78	13.3	261200	13.3	up	up	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20251003	21.51	21.55	21.4501	21.51	12571	20.9044
EARN.US	Ellington Residential Mortgage REIT	20251003	5.4	5.48	5.39	5.45	324400	5.0541	up	up	correct
EAT.US	Brinker International Inc	20251003	128	128.4325	125.29	126.59	1130183	126.59	down	down	correct
EB.US	Eventbrite Inc	20251003	2.45	2.54	2.44	2.5	456700	2.5	up	up	correct
EBF.US	Ennis Inc	20251003	18.04	18.38	18.04	18.16	116800	17.6532	up	up	correct
EBR.US	Centrais Elétricas Brasileiras S.A.	20251003	9.78	9.845	9.69	9.8301	1727250	7.5582	up	up	correct
EBS.US	Emergent BioSolutions Inc	20251003	9.23	9.36	9.11	9.15	588900	9.15	down	down	correct
EC.US	Ecopetrol S.A	20251003	9.14	9.18	9.09	9.12	988700	9.12	down	down	correct
ECAT.US	BlackRock ESG Capital Allocation Trust	20251003	16.53	16.68	16.53	16.57	462600	15.1692	up	up	correct
ECC.US	Eagle Point Credit Company Inc	20251003	6.91	6.91	6.82	6.82	887100	6.0509	down	up	incorrect
ECCC.US	Eagle Point Credit Company Inc	20251003	23.698	23.698	23.698	23.698	500	23.0427
ECCW.US	ECCW	20251003	23.94	23.94	23.91	23.94	3800	23.5318
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20251003	24.87	24.87	24.7001	24.8	3204	24.3857	down	up	incorrect
ECL.US	Ecolab Inc	20251003	273.36	278.57	273.36	276.59	1054607	275.8167	up	up	correct
ECVT.US	Ecovyst Inc	20251003	8.87	8.92	8.43	8.61	2709700	8.61	down	up	incorrect
ED.US	Consolidated Edison Inc	20251003	97.67	99.28	97.61	98.81	1676200	97.23	up	up	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20251003	5.32	5.38	5.25	5.31	491600	5.1878	down	down	correct
EDF.US	Stone Harbor Emerging Markets Income Fund	20251003	5.03	5.08	5.02	5.06	74500	4.7638	up	up	correct
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20251003	15.61	16.2	15.22	15.52	123200	15.52	down	down	correct
EDU.US	New Oriental Education & Technology Group Inc	20251003	53.4	53.54	52.08	52.39	636474	51.8124	down	down	correct
EEA.US	The European Equity Fund Inc	20251003	10.94	11	10.92	10.92	2100	10.7574	down	down	correct
EEX.US	Emerald Holding Inc	20251003	4.96	5.04	4.9	4.92	18800	4.9015	down	down	correct
EFC.US	PA	20251003	25.148	25.15	25.01	25.09	2201	24.5079	down	down	correct
EFR.US	Eaton Vance Senior Floating	20251003	11.39	11.42	11.36	11.36	196600	10.9595	down	down	correct
EFT.US	Eaton Vance Floating	20251003	11.74	11.78	11.7	11.72	123900	11.2922	down	down	correct
EFX.US	Equifax Inc	20251003	232.01	237.97	229.87	236.67	1443200	236.1163	up	up	correct
EGHT.US	8x8 Inc	20251003	2.11	2.16	2.04	2.06	565654	2.06	down	down	correct
EGO.US	Eldorado Gold Corporation	20251003	29.41	29.45	28.9	29.15	1815500	29.102	down	down	correct
EGP.US	EastGroup Properties Inc	20251003	170.76	172.36	170.64	171.15	224000	169.6884	up	up	correct
EGY.US	VAALCO Energy Inc	20251003	3.93	4.04	3.93	4.01	734900	3.8909	up	up	correct
EHC.US	Encompass Health Corporation	20251003	123.77	124.44	122.64	123.23	1017300	123.0094	down	down	correct
EHI.US	Western Asset Global High Income Fund Inc	20251003	6.55	6.6	6.52	6.52	91700	6.1731	down	down	correct
EIC.US	Eagle Point Income Company Inc	20251003	13.37	13.4	13.15	13.16	134600	12.4759	down	down	correct
EICA.US	Eagle Point Income Company Inc.	20251003	24.69	24.69	24.57	24.6	8500	24.0864	down	down	correct
EIG.US	Employers Holdings Inc	20251003	42.14	42.94	42.14	42.59	139700	41.9146	up	down	incorrect
EIX.US	Edison International	20251003	54.79	55.75	54.58	55.29	2735623	53.6645	up	down	incorrect
EL.US	The Estée Lauder Companies Inc	20251003	88.5	89.9	87.87	88.02	1825508	87.4169	down	down	correct
ELAN.US	Elanco Animal Health Incorporated	20251003	20.66	20.9	20.39	20.64	6825100	20.64	down	down	correct
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20251003	21.57	21.57	21.51	21.54	3800	20.9214	down	up	incorrect
ELF.US	e.l.f. Beauty Inc	20251003	136.55	138.22	133.799	134.61	1055000	134.61	down	up	incorrect
ELP.US	Companhia Paranaense de Energia	20251003	9.38	9.52	9.335	9.51	124969	8.9589	up	up	correct
ELS.US	Equity LifeStyle Properties Inc	20251003	61.3	62.22	60.78	61.93	1577700	61.4138	up	up	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20251003	10.37	10.4	10.27	10.3	143000	9.8555	down	down	correct
EME.US	EMCOR Group Inc	20251003	663	663.25	649.94	654.41	321600	653.7771	down	down	correct
EMF.US	Templeton Emerging Markets Fund	20251003	16.91	17	16.71	16.87	13200	15.9131	down	down	correct
EMN.US	Eastman Chemical Company	20251003	64.23	64.945	63.5466	64.03	1452973	63.2041	down	up	incorrect
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20251003	44.27	45.68	44.27	44.62	90600	42.8928	up	down	incorrect
EMP.US	Entergy Mississippi Inc. 1M BD 66	20251003	21.93	21.93	21.84	21.89	4739	21.569	down	up	incorrect
EMR.US	Emerson Electric Co	20251003	133.27	135.8	133.15	134.76	2711900	133.6641	up	up	correct
ENB.US	Enbridge Inc	20251003	49.66	50.4	49.39	50.07	2570700	48.7333	up	up	correct
ENIC.US	Enel Chile S.A	20251003	3.82	3.89	3.8	3.81	192300	3.7763	down	down	correct
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20251003	21.88	21.8801	21.88	21.8801	1231	21.2456	up	up	correct
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20251003	23.31	23.31	22.9526	23.245	6284	22.8904	down	down	correct
ENS.US	EnerSys	20251003	115.48	116.53	114.43	114.75	359700	114.5503	down	down	correct
ENVA.US	Enova International Inc	20251003	114.6	115.305	113.07	113.26	214300	113.26	down	down	correct
EOD.US	Wells Fargo Advantage Funds	20251003	5.76	5.76	5.7	5.74	104200	5.6137	down	up	incorrect
EOG.US	EOG Resources Inc	20251003	110.39	111.395	110.175	110.83	4788686	108.7394	up	up	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20251003	20.98	21.1	20.89	20.95	51400	20.269	down	down	correct
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20251003	23.89	24	23.81	23.84	101000	23.0577	down	down	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20251003	16.73	16.77	16.66	16.67	27400	16.3398	down	down	correct
EP.US	PC	20251003	49.78	49.88	49.75	49.8	1836	49.2017	up	up	correct
EPAC.US	Enerpac Tool Group Corp	20251003	41.47	41.88	41.29	41.3	226530	41.2593	down	down	correct
EPAM.US	EPAM Systems Inc	20251003	153.37	155.53	152.48	154.12	451900	154.12	up	up	correct
EPC.US	Edgewell Personal Care Company	20251003	20.6	21.05	20.42	20.44	515100	20.1216	down	down	correct
EPD.US	Enterprise Products Partners L.P	20251003	31.5	31.78	31.48	31.66	3257400	30.6119	up	up	correct
EPR.US	PG	20251003	21.42	21.42	21.056	21.34	6584	20.9598	down	down	correct
EPRT.US	Essential Properties Realty Trust Inc	20251003	30.01	30.425	29.87	29.88	1368700	29.5722	down	down	correct
EQH.US	PC	20251003	17.57	17.63	17.45	17.48	10819	16.9123	down	down	correct
EQNR.US	Equinor ASA	20251003	24.66	24.89	24.65	24.75	3500200	24.0537	up	up	correct
EQR.US	Equity Residential	20251003	63.6	64.11	63.29	63.3	1839700	62.6041	down	down	correct
EQS.US	Equus Total Return Inc	20251003	2.36	2.36	2.25	2.3	5200	2.3	down	down	correct
EQT.US	EQT Corporation	20251003	55.6	56.4775	55.0356	56.03	7589273	55.7074	up	down	incorrect
ERJ.US	Embraer S.A	20251003	57.62	58.04	56.48	57.35	1413494	56.8638	down	down	correct
ES.US	Eversource Energy	20251003	72	73.48	71.86	72.53	2659200	70.9761	up	up	correct
ESE.US	ESCO Technologies Inc	20251003	211.35	212.97	208.23	208.37	140745	208.2847	down	up	incorrect
ESI.US	Element Solutions Inc	20251003	26.5	27.08	26.49	26.86	2501800	26.7161	up	up	correct
ESNT.US	Essent Group Ltd	20251003	61.56	61.785	60.95	61.32	652458	61.0171	down	down	correct
ESRT.US	Empire State Realty Trust Inc	20251003	7.79	7.87	7.75	7.77	890100	7.7308	down	down	correct
ESS.US	Essex Property Trust Inc	20251003	264.66	267.33	264.25	264.47	311300	261.8726	down	down	correct
ESTC.US	Elastic N.V	20251003	87.76	88.29	85.58	85.58	1107900	85.58	down	down	correct
ETB.US	Eaton Vance Tax	20251003	14.97	15	14.86	14.98	59900	14.4642	up	up	correct
ETD.US	Ethan Allen Interiors Inc	20251003	28.86	29.3	28.85	28.92	197900	27.9907	up	up	correct
ETG.US	Eaton Vance Tax	20251003	21.35	21.54	21.35	21.46	120200	20.8485	up	down	incorrect
ETI.US	P	20251003	23.3243	23.42	22.9015	22.9015	2486	22.5726	down	up	incorrect
ETJ.US	Eaton Vance Risk	20251003	8.86	8.92	8.84	8.9	165800	8.5769	up	down	incorrect
ETN.US	Eaton Corporation plc	20251003	377.8	378.04	371.61	373.46	1372100	372.4523	down	down	correct
ETO.US	Eaton Vance Tax	20251003	27.84	28.08	27.8	28.03	43600	27.2022	up	down	incorrect
ETR.US	Entergy Corporation	20251003	95.91	96.61	94.26	95.39	3714218	94.1385	down	down	correct
ETV.US	Eaton Vance Tax	20251003	14.27	14.3	14.18	14.28	213100	13.795	up	up	correct
ETW.US	Eaton Vance Tax	20251003	9.21	9.21	9.15	9.15	331300	8.8262	down	down	correct
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20251003	19.15	19.25	18.79	19.16	47000	18.7713	up	up	correct
ETY.US	Eaton Vance Tax	20251003	15.74	15.8	15.67	15.67	310500	15.1725	down	down	correct
EVC.US	Entravision Communications Corporation	20251003	2.31	2.35	2.25	2.27	126522	2.2343	down	down	correct
EVF.US	Eaton Vance Senior Income Trust	20251003	5.48	5.5	5.48	5.48	117500	5.2839
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20251003	11.18	11.33	11.09	11.14	37200	10.7678	down	up	incorrect
EVH.US	Evolent Health Inc	20251003	7.88	8.23	7.85	8.23	3331000	8.23	up	up	correct
EVN.US	Eaton Vance Municipal Income Trust	20251003	11	11.03	10.84	10.88	84600	10.6325	down	down	correct
EVR.US	Evercore Inc	20251003	336.11	339.04	328.89	329.06	333500	327.3457	down	down	correct
EVRG.US	Evergy Inc	20251003	76.1	77.46	76.1	76.62	2723100	75.9167	up	up	correct
EVT.US	Eaton Vance Tax	20251003	24.55	24.67	24.53	24.57	112300	23.7728	up	up	correct
EVTC.US	EVERTEC Inc	20251003	33.07	33.55	32.52	32.56	394800	32.4454	down	down	correct
EW.US	Edwards Lifesciences Corporation	20251003	76.65	77.97	76.5	77.07	4620300	77.07	up	up	correct
EXG.US	Eaton Vance Tax	20251003	9.16	9.23	9.12	9.19	582200	8.8714	up	up	correct
EXK.US	Endeavour Silver Corp	20251003	7.74	7.87	7.56	7.7	16844300	7.7	down	down	correct
EXP.US	Eagle Materials Inc	20251003	234.61	236.75	232.33	234.6	344093	234.3413	down	down	correct
EXR.US	Extra Space Storage Inc	20251003	142.5	144.2	141.82	142.82	812400	141.0995	up	up	correct
F.US	PC	20251003	22.3	22.3952	22.22	22.25	27096	21.4862	down	down	correct
FACT.US	Freedom Acquisition I Corp	20251003	10.3026	10.3148	10.3008	10.3028	235	10.3028	up	up	correct
FAF.US	First American Financial Corporation	20251003	63.83	64.8	63.63	64.31	590700	63.7621	up	up	correct
FBK.US	FB Financial Corporation	20251003	56.88	58.585	56.88	58.19	570286	57.7908	up	up	correct
FBP.US	First BanCorp	20251003	21.8	22.27	21.8	22.04	1649900	21.6461	up	up	correct
FBRT.US	P	20251003	21.13	21.4	21.13	21.4	11810	21.4	up	up	correct
FC.US	Franklin Covey Co	20251003	19.15	19.72	19.15	19.55	58600	19.55	up	down	incorrect
FCF.US	First Commonwealth Financial Corporation	20251003	16.76	17.015	16.76	16.81	717945	16.5455	up	down	incorrect
FCN.US	FTI Consulting Inc	20251003	160.27	161.42	159.48	160	492600	160	down	down	correct
FCPT.US	Four Corners Property Trust Inc	20251003	24.36	24.66	24.25	24.26	595321	23.8823	down	down	correct
FCRX.US	FCRX	20251003	24.99	24.99	24.98	24.98	600	24.3627	down	down	correct
FCT.US	First Trust Senior Floating Rate Income Fund II	20251003	9.79	9.83	9.77	9.77	118762	9.3001	down	down	correct
FCX.US	Freeport	20251003	39.65	40.35	38.92	39.67	23921641	39.43	up	up	correct
FDP.US	Fresh Del Monte Produce Inc	20251003	34.81	35.6499	34.81	35.37	325246	34.8408	up	up	correct
FDS.US	FactSet Research Systems Inc	20251003	281.7	283.52	280.0318	282.33	543249	279.7668	up	up	correct
FDX.US	FedEx Corporation	20251003	243.08	245.66	242.7601	244.61	1739409	243.3626	up	up	correct
FE.US	FirstEnergy Corp	20251003	45.59	46.22	45.53	45.93	3785399	45.0537	up	up	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20251003	14.34	14.34	14.34	14.34	0	14.34
FENG.US	Phoenix New Media Limited	20251003	2.8	2.8	2.72	2.72	8100	2.72	down	down	correct
FERG.US	Ferguson plc	20251003	230	232.315	230	231.63	1831725	229.8479	up	up	correct
FET.US	Forum Energy Technologies Inc	20251003	25.56	26.11	25.54	25.84	73900	25.84	up	up	correct
FF.US	FutureFuel Corp	20251003	3.89	3.95	3.85	3.94	151900	3.8171	up	up	correct
FFA.US	First Trust Enhanced Equity Income Fund	20251003	21.69	21.75	21.56	21.56	42100	21.1754	down	down	correct
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20251003	16.75	16.81	16.75	16.76	69300	16.2311	up	down	incorrect
FHI.US	Federated Hermes Inc	20251003	51.58	52.11	51.53	51.74	346000	51.0534	up	down	incorrect
FHN.US	PE	20251003	25.03	25.03	24.8601	25	5664	24.5933	down	up	incorrect
FICO.US	Fair Isaac Corporation	20251003	1786.87	1880.16	1786.83	1850.65	598500	1850.65	up	down	incorrect
FIGS.US	FIGS Inc.	20251003	7.36	7.38	7.11	7.11	1470664	7.11	down	down	correct
FINS.US	Angel Oak Financial Strategies Income Term Trust	20251003	13.17	13.18	13.102	13.12	19000	12.5581	down	down	correct
FINV.US	FinVolution Group	20251003	7.61	7.653	7.09	7.22	1674114	7.22	down	down	correct
FIS.US	Fidelity National Information Services Inc	20251003	66.42	67.46	66.18	66.71	2715900	66.305	up	up	correct
FIX.US	Comfort Systems USA Inc	20251003	838.1	840.7809	816	818.01	285378	817.0812	down	down	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20251003	17.9	17.9	17.84	17.86	8900	17.3155	down	up	incorrect
FLNG.US	FLEX LNG Ltd	20251003	25.5	25.74	25.41	25.7	292400	24.2844	up	down	incorrect
FLO.US	Flowers Foods Inc	20251003	13.01	13.28	13.01	13.16	2779500	12.5147	up	up	correct
FLOW.US	SPX FLOW Inc	20251003	35.14	35.17	35.043	35.043	1100	34.6943	down	down	correct
FLR.US	Fluor Corporation	20251003	43.62	43.8235	42.53	43.13	3082513	43.13	down	down	correct
FLS.US	Flowserve Corporation	20251003	52.97	53.61	52.745	52.77	1547203	52.6146	down	down	correct
FMC.US	FMC Corporation	20251003	31.78	32.34	31.58	32.24	3677900	32.0555	up	up	correct
FMN.US	Federated Premier Municipal Income Fund	20251003	11.02	11.02	10.98	10.985	13765	10.766	down	down	correct
FMS.US	Fresenius Medical Care AG & Co. KGaA	20251003	26.62	26.83	26.6	26.75	139600	26.75	up	up	correct
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20251003	96.11	97.28	95.59	95.71	289900	91.7866	down	down	correct
FMY.US	First Trust Mortgage Income Fund	20251003	12.22	12.22	12.16	12.16	1400	11.8385	down	down	correct
FN.US	Fabrinet	20251003	371.91	376.91	360.42	366	380000	366	down	down	correct
FND.US	Floor & Decor Holdings Inc	20251003	73.99	74.57	72.65	73.66	1925995	73.66	down	down	correct
FNF.US	Fidelity National Financial Inc	20251003	59.5701	60.3	59.5701	59.97	1022378	57.3938	up	up	correct
FNV.US	Franco	20251003	218.54	221.18	218.06	220.18	537500	219.7675	up	up	correct
FOA.US	Finance Of America Companies Inc	20251003	22.31	22.83	22.01	22.3	116000	22.3	down	down	correct
FOF.US	Cohen & Steers Closed	20251003	13.06	13.11	13.05	13.07	26700	12.6514	up	up	correct
FOR.US	Forestar Group Inc	20251003	26.91	27.36	26.87	27.03	94600	27.03	up	down	incorrect
FOUR.US	Shift4 Payments Inc	20251003	78.31	78.4	76.5	76.86	2257100	76.86	down	up	incorrect
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20251003	18.83	18.94	18.83	18.88	149200	18.2015	up	down	incorrect
FPH.US	Five Point Holdings LLC	20251003	5.99	6.14	5.99	6.08	167000	6.08	up	up	correct
FPI.US	Farmland Partners Inc	20251003	10.78	10.85	10.655	10.7	267000	10.4204	down	down	correct
FR.US	First Industrial Realty Trust Inc	20251003	51.68	52.4	51.57	51.7	928800	51.3043	up	up	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20251003	12.9	12.92	12.87	12.87	114400	12.2253	down	down	correct
FRO.US	Frontline Ltd	20251003	23.05	23.22	22.82	23.16	1554658	22.9683	up	up	correct
FRT.US	PC	20251003	21.07	21.36	21.07	21.35	2601	21.0181	up	up	correct
FSK.US	FS KKR Capital Corp	20251003	15.37	15.385	14.86	14.96	3476900	14.2981	down	down	correct
FSLY.US	Fastly Inc	20251003	9.08	9.17	8.59	8.83	3271311	8.83	down	down	correct
FSM.US	Fortuna Silver Mines Inc	20251003	8.98	9.1	8.79	8.93	20512300	8.93	down	down	correct
FSS.US	Federal Signal Corporation	20251003	118.52	120.61	118.18	118.47	381400	118.3194	down	down	correct
FT.US	Franklin Universal Trust	20251003	8.02	8.03	7.98	7.98	35600	7.77	down	down	correct
FTHY.US	First Trust High Yield Opportunities 2027 Term Fund	20251003	14.29	14.345	14.18	14.2	208100	13.5829	down	down	correct
FTI.US	TechnipFMC plc	20251003	38.9	38.92	37.99	38.04	3221796	37.9955	down	down	correct
FTK.US	Flotek Industries Inc	20251003	15.36	16.22	15.02	15.92	402100	15.92	up	down	incorrect
FTS.US	Fortis Inc	20251003	50.35	50.78	50.19	50.28	711800	49.4316	down	down	correct
FTV.US	Fortive Corporation	20251003	49.82	50.715	49.795	50.41	3435982	50.3532	up	up	correct
FUBO.US	fuboTV Inc	20251003	3.98	4.08	3.91	3.96	13339300	3.96	down	down	correct
FUL.US	H.B. Fuller Company	20251003	59	59.87	58.98	59.28	341000	58.8366	up	up	correct
FUN.US	Cedar Fair L.P	20251003	23.45	24.01	23.15	23.89	2793400	23.89	up	up	correct
FVRR.US	Fiverr International Ltd	20251003	23.65	23.91	23.31	23.47	637362	23.47	down	down	correct
FXLV.US	F45 Training Holdings Inc.	20251003	0.0635	0.1	0.062	0.1	5449	0.1	up	up	correct
G.US	Genpact Limited	20251003	41.39	41.55	40.97	41.21	1882200	41.0584	down	down	correct
GAB.US	The Gabelli Equity Trust Inc	20251003	6.14	6.18	6.13	6.17	291183	5.9606	up	up	correct
GAM.US	PB	20251003	25.2	25.26	25.11	25.12	3790	24.7499	down	down	correct
GATX.US	GATX Corporation	20251003	175.15	177.02	175.15	175.85	116262	174.5852	up	up	correct
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20251003	15.65	15.69	15.59	15.63	76900	15.0011	down	down	correct
GBX.US	The Greenbrier Companies Inc	20251003	46.01	46.67	45.83	46.03	256500	45.4019	up	down	incorrect
GCI.US	Gannett Co Inc	20251003	4.16	4.27	4.14	4.16	531640	4.16
GCO.US	Genesco Inc	20251003	30.15	30.74	30.06	30.2	79100	30.2	up	up	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20251003	4.18	4.25	4.1782	4.25	223012	4.1308	up	up	correct
GD.US	General Dynamics Corporation	20251003	341.97	345.22	341.25	343.62	710200	340.7244	up	up	correct
GDDY.US	GoDaddy Inc	20251003	133.65	137.5	133.65	135	1529427	135	up	up	correct
GDL.US	The GDL Fund	20251003	8.51	8.55	8.51	8.55	5300	8.4301	up	up	correct
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20251003	12.03	12.11	11.98	12.07	49600	11.4556	up	up	correct
GDOT.US	Green Dot Corporation	20251003	13.13	13.28	13	13.07	505100	13.07	down	down	correct
GDV.US	The Gabelli Dividend & Income Trust	20251003	27.28	27.28	27.06	27.13	86700	26.4353	down	down	correct
GE.US	General Electric Company	20251003	299.46	302.75	295.46	297	2817000	296.6607	down	down	correct
GEF.US	Greif Inc	20251003	60.09	61.23	60.03	60.59	132800	60.1046	up	up	correct
GEL.US	Genesis Energy L.P	20251003	16.39	16.54	16.11	16.21	248300	15.876	down	down	correct
GENI.US	Genius Sports Limited	20251003	11.9	12.2	11.885	11.95	5192479	11.95	up	up	correct
GEO.US	The GEO Group Inc	20251003	20.25	20.75	20.14	20.21	1804000	20.21	down	down	correct
GES.US	Guess' Inc	20251003	16.87	16.88	16.82	16.83	632700	16.6073	down	down	correct
GF.US	The New Germany Fund Inc	20251003	11.8	11.82	11.66	11.76	7000	11.6265	down	down	correct
GFF.US	Griffon Corporation	20251003	77.72	79.23	77.47	77.83	245270	77.4032	up	up	correct
GFI.US	Gold Fields Limited	20251003	42.22	42.58	41.72	42.14	2240700	42.14	down	up	incorrect
GFL.US	GFL Environmental Inc	20251003	46.57	46.795	46.3	46.63	1914400	46.5758	up	down	incorrect
GGB.US	Gerdau S.A	20251003	3.19	3.28	3.17	3.27	26120700	3.225	up	up	correct
GGG.US	Graco Inc	20251003	84.83	85.44	84.61	84.76	618000	84.1921	down	down	correct
GGM.US	Guggenheim Credit Allocation Fund	20251003	27.07	27.133	27.07	27.133	100	26.7197	up	up	correct
GGT.US	The Gabelli Multimedia Trust Inc	20251003	4.26	4.26	4.23	4.24	202000	3.8899	down	down	correct
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20251003	14.35	14.51	14.35	14.38	11200	14.1737	up	up	correct
GHC.US	Graham Holdings Company	20251003	1164.63	1182.9399	1157.88	1161.41	55800	1157.365	down	down	correct
GHG.US	GreenTree Hospitality Group Ltd	20251003	2.19	2.264	2.18	2.19	39300	2.1226
GHLD.US	Guild Holdings Company	20251003	19.94	19.95	19.94	19.94	17999	19.94
GHM.US	Graham Corporation	20251003	57.85	58.61	55.78	56.03	64600	56.03	down	up	incorrect
GHY.US	PGIM Global High Yield Fund Inc	20251003	12.77	12.8	12.66	12.71	204000	12.187	down	down	correct
GIB.US	CGI Inc	20251003	90.39	91.86	90.39	91.65	273100	91.3655	up	up	correct
GIC.US	Global Industrial Company	20251003	36.02	36.37	35.57	35.86	65300	35.5184	down	up	incorrect
GIL.US	Gildan Activewear Inc	20251003	59.91	61.16	59.72	60.96	1597100	60.7173	up	up	correct
GIS.US	General Mills Inc	20251003	50.25	50.675	50.1	50.36	3599689	49.045	up	up	correct
GJR.US	Strats Trust For Procter & Gambel Security CTF 2006	20251003	24.67	24.76	24.67	24.76	600	24.2941	up	down	incorrect
GKOS.US	Glaukos Corporation	20251003	84.56	88.5	83.88	87.41	882900	87.41	up	up	correct
GL.US	PD	20251003	16.78	16.81	16.69	16.76	16013	16.2442	down	down	correct
GLOB.US	Globant S.A	20251003	59.7	61.14	59.38	60.23	1872900	60.23	up	up	correct
GLOP.US	PC	20251003	25.9	25.9219	25.9	25.9	1074	25.2943
GLP.US	PB	20251003	25.85	25.85	25.778	25.82	6488	24.6555	down	up	incorrect
GLW.US	Corning Incorporated	20251003	83.03	84.18	82.61	83.56	7739200	83.1208	up	up	correct
GM.US	General Motors Company	20251003	59.32	60.61	58.67	60.13	13031900	59.8684	up	up	correct
GME.US	GameStop Corp	20251003	26.36	26.99	25.16	25.38	11615900	25.38	down	down	correct
GMED.US	Globus Medical Inc	20251003	58.1	60.75	58.1	60.48	1967500	60.48	up	up	correct
GMRE.US	PA	20251003	25.26	25.3784	25.26	25.3784	373	24.4389	up	up	correct
GNK.US	Genco Shipping & Trading Limited	20251003	17.39	17.4	16.89	17.22	674899	17.0729	down	down	correct
GNL.US	PB	20251003	22.74	23.8274	21.74	22.25	7132	21.8343	down	down	correct
GNRC.US	Generac Holdings Inc	20251003	170	170	163.69	165.67	841800	165.67	down	down	correct
GNT.US	PA	20251003	21.4375	21.4375	21.26	21.2977	3375	20.972	down	down	correct
GNW.US	Genworth Financial Inc	20251003	8.91	9.0298	8.91	8.94	4748927	8.94	up	down	incorrect
GOF.US	Guggenheim Strategic Opportunities Fund	20251003	15.08	15.09	14.99	15	1143857	13.9849	down	down	correct
GOLD.US	Barrick Gold Corporation	20251003	26.37	27.2	26.248	26.69	300600	26.3914	up	up	correct
GOLF.US	Acushnet Holdings Corp	20251003	80.9	82	80.39	80.57	585748	80.1337	down	down	correct
GOOS.US	Canada Goose Holdings Inc	20251003	14.67	14.69	14.384	14.61	643100	14.61	down	down	correct
GOTU.US	Gaotu Techedu Inc	20251003	3.31	3.3485	3.2	3.23	453503	3.23	down	down	correct
GPC.US	Genuine Parts Company	20251003	140.07	140.6075	139.345	139.73	717685	137.3674	down	down	correct
GPI.US	Group 1 Automotive Inc	20251003	445.96	452.44	442.93	447.86	183100	446.5464	up	up	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20251003	23.4354	23.5089	23.42	23.42	5398	23.0985	down	down	correct
GPK.US	Graphic Packaging Holding Company	20251003	19.42	19.61	19.28	19.37	2177200	19.2332	down	down	correct
GPMT.US	Granite Point Mortgage Trust Inc	20251003	2.98	3.03	2.935	2.95	265541	2.8888	down	down	correct
GPN.US	Global Payments Inc	20251003	86.59	88.56	86.01	87.96	1990821	87.6916	up	up	correct
GPOR.US	Gulfport Energy Corporation	20251003	187.28	188.76	185.19	185.7	223200	185.7	down	down	correct
GPRK.US	GeoPark Limited	20251003	6.44	6.56	6.41	6.52	901600	6.4949	up	up	correct
GRC.US	The Gorman	20251003	47.34	48.12	47.19	47.49	188800	47.158	up	up	correct
GRP.US	UN	20251003	56.615	56.73	56.0865	56.73	2176	55.7312	up	down	incorrect
GRX.US	The Gabelli Healthcare & Wellness Trust	20251003	9.18	9.35	9.18	9.24	30300	9.0792	up	down	incorrect
GS.US	The Goldman Sachs Group Inc	20251003	783	794.92	777.86	789.98	1470500	781.9677	up	up	correct
GSBD.US	Goldman Sachs BDC Inc	20251003	10.17	10.2	9.991	10.02	714500	9.648	down	down	correct
GSK.US	GlaxoSmithKline plc	20251003	44.07	44.26	43.04	43.35	13115700	42.6313	down	down	correct
GSL.US	PB	20251003	27.28	27.44	27.1001	27.29	2212	26.7473	up	down	incorrect
GTES.US	Gates Industrial Corporation plc	20251003	25.83	26.13	25.68	25.74	1730600	25.74	down	up	incorrect
GTLS.US	Chart Industries Inc	20251003	200.69	200.74	200.14	200.62	896100	200.62	down	down	correct
GTN.US	Gray Television Inc	20251003	5.72	5.86	5.65	5.66	748200	5.5781	down	down	correct
GTY.US	Getty Realty Corp	20251003	26.8	27.25	26.71	26.71	346800	26.2501	down	down	correct
GUG.US	GUG	20251003	15.7	15.88	15.59	15.77	112800	15.1831	up	up	correct
GUT.US	The Gabelli Utility Trust	20251003	6.04	6.08	6.02	6.07	114500	5.8252	up	up	correct
GVA.US	Granite Construction Incorporated	20251003	109.16	110.47	107.66	109.25	1272049	109.1284	up	up	correct
GWRE.US	Guidewire Software Inc	20251003	231.65	231.65	229.27	230	543891	230	down	down	correct
GWW.US	W.W. Grainger Inc	20251003	953.38	969.68	950.89	956.59	240300	952.5255	up	down	incorrect
H.US	Hyatt Hotels Corporation	20251003	145.37	147.01	144.01	146.99	975300	146.7145	up	down	incorrect
HAE.US	Haemonetics Corporation	20251003	48.91	50.5	48.82	50.49	752300	50.49	up	up	correct
HAL.US	Halliburton Company	20251003	24.72	24.785	24.255	24.31	9609136	24.04	down	down	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20251003	30.73	31.08	30.64	30.65	1186500	30.2586	down	up	incorrect
HAYW.US	Hayward Holdings Inc	20251003	15.49	15.695	15.439	15.44	1686203	15.44	down	up	incorrect
HBB.US	Hamilton Beach Brands Holding Company	20251003	14.59	15.215	14.59	14.88	18500	14.675	up	down	incorrect
HBI.US	Hanesbrands Inc	20251003	6.82	6.94	6.78	6.9	11571900	6.9	up	down	incorrect
HBM.US	Hudbay Minerals Inc	20251003	15.68	15.845	15.45	15.74	7708551	15.74	up	up	correct
HCA.US	HCA Healthcare Inc	20251003	426.89	432.36	425.81	429.54	988400	428.902	up	up	correct
HCC.US	Warrior Met Coal Inc	20251003	65.11	65.97	63.31	64.17	1029800	64.0465	down	down	correct
HCI.US	HCI Group Inc	20251003	189.97	194.19	189.64	193.48	122200	192.5286	up	up	correct
HCXY.US	Hercules Capital Inc	20251003	25.48	25.48	25.3201	25.3201	359	24.5525	down	down	correct
HD.US	The Home Depot Inc	20251003	394.13	397.32	392.63	395.06	2951300	392.5213	up	up	correct
HDB.US	HDFC Bank Limited	20251003	34.12	34.32	33.78	34.25	2932000	34.25	up	up	correct
HE.US	Hawaiian Electric Industries Inc	20251003	11.19	11.27	11.13	11.16	1046600	11.16	down	down	correct
HEI.US	HEICO Corporation	20251003	318.23	323.31	317.08	320.65	244600	320.5332	up	down	incorrect
HEQ.US	John Hancock Hedged Equity & Income Fund	20251003	10.68	10.69	10.62	10.68	18800	10.4382
HESM.US	Hess Midstream LP	20251003	34.55	34.6	34.25	34.41	919500	32.9291	down	down	correct
HFRO.US	PA	20251003	16.66	16.8468	16.64	16.7699	10355	16.4255	up	up	correct
HGGG.US	HHGregg Inc. (IN)	20251003	0.001	0.001	0.001	0.001	0	0.001
HGLB.US	Highland Global Allocation Fund	20251003	9.87	10.05	9.75	9.95	192500	9.4927	up	up	correct
HGV.US	Hilton Grand Vacations Inc	20251003	43.8	44.17	43.4	43.73	626365	43.73	down	down	correct
HI.US	Hillenbrand Inc	20251003	27.22	27.59	26.76	26.83	514504	26.639	down	down	correct
HIG.US	The Hartford Financial Services Group Inc	20251003	132.69	134.22	132.62	133.46	1052400	132.3095	up	up	correct
HII.US	Huntington Ingalls Industries Inc	20251003	283.34	286.3749	279	284.24	387437	282.1105	up	up	correct
HIO.US	Western Asset High Income Opportunity Fund Inc	20251003	3.86	3.88	3.83	3.83	841400	3.652	down	down	correct
HIPO.US	Hippo Holdings Inc	20251003	35.81	36.9	35.698	36.44	84701	36.44	up	up	correct
HIW.US	Highwoods Properties Inc	20251003	32.4	32.76	32.34	32.44	806700	31.1939	up	up	correct
HIX.US	Western Asset High Income Fund II Inc	20251003	4.33	4.3399	4.3	4.32	328896	4.0756	down	down	correct
HL.US	PB	20251003	57.25	58.86	57.13	57.1395	1166	56.4186	down	down	correct
HLF.US	Herbalife Nutrition Ltd	20251003	8.76	9.13	8.6	8.66	1609600	8.66	down	down	correct
HLI.US	Houlihan Lokey Inc	20251003	203.89	205.36	200.72	201.41	318624	199.9856	down	up	incorrect
HLIO.US	Helios Technologies Inc.	20251003	52.6	53.64	52.42	52.77	200900	52.5992	up	down	incorrect
HLT.US	Hilton Worldwide Holdings Inc	20251003	258.9	259.485	256.89	258.43	1677453	258.1614	down	down	correct
HLX.US	Helix Energy Solutions Group Inc	20251003	6.53	6.75	6.5	6.67	1308500	6.67	up	up	correct
HMC.US	Honda Motor Co. Ltd	20251003	31.04	31.42	31.04	31.37	2623200	31.37	up	up	correct
HMN.US	Horace Mann Educators Corporation	20251003	44.02	45.07	44.02	44.41	219400	44.0738	up	up	correct
HMY.US	Harmony Gold Mining Company Limited	20251003	18.44	18.54	18.02	18.18	3833200	18.1083	down	down	correct
HNI.US	HNI Corporation	20251003	47.19	47.72	46.89	46.94	413100	46.181	down	up	incorrect
HOG.US	Harley	20251003	28.43	28.88	28.03	28.37	1412600	27.8492	down	down	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20251003	28.07	28.42	28.07	28.1	833700	27.6915	up	down	incorrect
HOV.US	Hovnanian Enterprises Inc	20251003	130.55	134.82	128.45	131.2	75500	131.2	up	up	correct
HP.US	Helmerich & Payne Inc	20251003	23.2	23.27	22.8	23.05	1263300	22.6676	down	down	correct
HPE.US	Hewlett Packard Enterprise Company	20251003	24.6	25	24.3	24.43	20800650	24.284	down	down	correct
HPF.US	John Hancock Preferred Income Fund II	20251003	17	17.02	16.96	16.99	37300	16.3581	down	down	correct
HPI.US	John Hancock Preferred Income Fund	20251003	17.44	17.49	17.38	17.42	69400	16.7859	down	down	correct
HPQ.US	HP Inc	20251003	26.61	27.29	26.51	26.64	10520700	26.3265	up	up	correct
HPS.US	John Hancock Preferred Income Fund III	20251003	15.64	15.66	15.54	15.58	95000	15.0139	down	down	correct
HQH.US	Tekla Healthcare Investors	20251003	18.55	18.79	18.5	18.63	172500	17.5033	up	up	correct
HQL.US	Tekla Life Sciences Investors	20251003	15.75	15.9	15.63	15.77	182000	14.8101	up	up	correct
HR.US	Healthcare Realty Trust Incorporated	20251003	18.09	18.28	17.87	17.88	2286200	17.4142	down	down	correct
HRB.US	H&R Block Inc	20251003	50.96	52.43	50.79	51.76	1045900	50.5679	up	down	incorrect
HRI.US	Herc Holdings Inc	20251003	124.5	131.85	124.5	128.19	610301	127.0141	up	up	correct
HRL.US	Hormel Foods Corporation	20251003	24.68	24.79	24.58	24.64	2839000	24.0324	down	down	correct
HRTG.US	Heritage Insurance Holdings Inc	20251003	23.84	24.71	23.49	24.7	539400	24.7	up	up	correct
HSBC.US	HSBC Holdings plc	20251003	71.74	72.21	71.68	72.21	943200	71.7086	up	up	correct
HSY.US	The Hershey Company	20251003	189	195.34	188.76	195.13	1678800	192.375	up	up	correct
HTD.US	John Hancock Tax	20251003	24.68	24.92	24.63	24.76	70900	23.9725	up	up	correct
HTFB.US	Horizon Technology Finance Corporation	20251003	24.9	24.9	24.9	24.9	0	24.598
HTGC.US	Hercules Capital Inc	20251003	18.76	18.81	18.4	18.4	961555	17.5102	down	down	correct
HTH.US	Hilltop Holdings Inc	20251003	33.06	33.6	33.06	33.14	278700	32.7873	up	up	correct
HTZ.US	Hertz Global Holdings Inc Common Stock	20251003	6.72	6.76	6.235	6.25	9466725	6.25	down	down	correct
HUBB.US	Hubbell Incorporated	20251003	423.72	424.065	411.75	413	776557	410.5162	down	down	correct
HUBS.US	HubSpot Inc	20251003	447.895	458.905	447.11	451.87	896500	451.87	up	up	correct
HUM.US	Humana Inc	20251003	256.48	287.51	255.01	283.72	4476322	282.7515	up	up	correct
HUN.US	Huntsman Corporation	20251003	9.35	9.43	9.21	9.31	4823900	9.2332	down	up	incorrect
HUYA.US	HUYA Inc	20251003	3.32	3.395	3.28	3.28	1307700	3.28	down	up	incorrect
HVT.US	Haverty Furniture Companies Inc	20251003	21.44	21.79	21.4	21.49	57900	21.1834	up	up	correct
HWM.US	Howmet Aerospace Inc	20251003	191.97	192.02	186.89	189.25	1617500	189.0313	down	down	correct
HXL.US	Hexcel Corporation	20251003	64.3	65.04	63.97	64.69	691000	64.4009	up	up	correct
HY.US	Hyster	20251003	36.73	37.615	36.61	36.72	40201	35.9234	down	down	correct
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20251003	11.6	11.65	11.47	11.55	230600	11.0691	down	down	correct
HYT.US	BlackRock Corporate High Yield Fund Inc	20251003	9.5476	9.5476	9.4572	9.4773	782963	9.0448	down	down	correct
HZO.US	MarineMax Inc	20251003	26.2	28.23	26.08	28.14	622400	28.14	up	down	incorrect
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20251003	7.45	7.56	7.45	7.54	28200	7.2297	up	up	correct
IAG.US	IAMGOLD Corporation	20251003	13.33	13.37	13.06	13.28	13418800	13.28	down	down	correct
IBM.US	International Business Machines Corporation	20251003	287.5	293.32	287.3	288.37	4375100	285.1629	up	up	correct
IBN.US	ICICI Bank Limited	20251003	30.67	30.78	30.55	30.76	3572300	30.76	up	up	correct
IBP.US	Installed Building Products Inc	20251003	246.8	250.79	240.82	242.43	465766	242.1008	down	down	correct
ICE.US	Intercontinental Exchange Inc	20251003	160.74	162.95	160.25	162.62	2910800	162.1364	up	up	correct
ICL.US	ICL Group Ltd	20251003	6.24	6.3	6.22	6.23	350900	6.1763	down	down	correct
ICR.US	P	20251003	19.34	19.3666	19.25	19.2501	1263	19.2501	down	down	correct
IDA.US	IDACORP Inc	20251003	132.36	133.16	131.15	132.39	792000	130.6275	up	down	incorrect
IDE.US	Voya Infrastructure Industrials and Materials Fund	20251003	12.2	12.25	12.13	12.13	38400	11.6628	down	up	incorrect
IDT.US	IDT Corporation	20251003	50.07	50.13	48.88	49.56	358700	49.503	down	up	incorrect
IEX.US	IDEX Corporation	20251003	166.73	168.285	165.69	167	471330	165.6806	up	up	correct
IFF.US	International Flavors & Fragrances Inc.	20251003	61.35	62.45	61.35	62.18	1542000	61.7998	up	down	incorrect
IFN.US	The India Fund Inc	20251003	14.8	14.87	14.72	14.75	202200	13.8937	down	down	correct
IFS.US	Intercorp Financial Services Inc	20251003	40.78	41	40.5	40.97	176584	40.97	up	up	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20251003	9.88	9.89	9.84	9.87	69200	9.4529	down	down	correct
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20251003	5.9	5.91	5.86	5.88	228400	5.633	down	down	correct
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20251003	16.67	16.81	16.67	16.72	15000	16.3641	up	up	correct
IGR.US	CBRE Clarion Global Real Estate Income Fund	20251003	5.17	5.2	5.14	5.16	440600	4.8431	down	down	correct
IH.US	iHuman Inc	20251003	2.94	2.978	2.89	2.93	15209	2.93	down	down	correct
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20251003	6.22	6.3	6.19	6.29	52200	6.0313	up	up	correct
IHG.US	InterContinental Hotels Group PLC	20251003	123.95	124.74	123.57	123.92	284789	123.92	down	down	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20251003	26.73	26.73	26.54	26.57	5900	24.6137	down	down	correct
IIIN.US	Insteel Industries Inc	20251003	38.31	39.22	38.31	38.81	92300	38.7732	up	up	correct
IIM.US	Invesco Value Municipal Income Trust	20251003	12.64	12.64	12.48	12.5	88300	12.1225	down	down	correct
IIPR.US	PA	20251003	24.8275	24.8275	24.67	24.77	8705	24.2052	down	down	correct
IMAX.US	IMAX Corporation	20251003	33.21	34.14	32.82	33.7	958100	33.7	up	up	correct
INFA.US	Informatica Inc.	20251003	24.93	24.93	24.89	24.92	2485800	24.92	down	up	incorrect
INFO.US	IHS Markit Ltd	20251003	24.01	24.044	23.91	23.946	11800	23.8613	down	up	incorrect
INFY.US	Infosys Limited	20251003	16.24	16.25	16.07	16.23	15110100	16.0229	down	up	incorrect
ING.US	ING Groep N.V	20251003	25.93	25.97	25.67	25.78	1185400	25.5952	down	down	correct
INGR.US	Ingredion Incorporated	20251003	119.31	121.55	119.31	120.87	553859	119.9711	up	up	correct
INN.US	Summit Hotel Properties Inc	20251003	5.35	5.49	5.32	5.41	851300	5.2381	up	up	correct
INSP.US	Inspire Medical Systems Inc	20251003	74.5	77.39	74.1	76.58	831000	76.58	up	up	correct
INVH.US	Invitation Homes Inc	20251003	28.71	28.935	28.615	28.64	3691600	28.3257	down	down	correct
IP.US	International Paper Company	20251003	46.69	47.33	46.69	47.17	2766501	46.1344	up	up	correct
IPG.US	The Interpublic Group of Companies Inc	20251003	26.26	26.825	26.24	26.5	6663575	26.5	up	down	incorrect
IPI.US	Intrepid Potash Inc	20251003	29	29.61	28.51	29.39	325600	29.39	up	down	incorrect
IQI.US	Invesco Quality Municipal Income Trust	20251003	9.86	9.89	9.83	9.83	109300	9.528	down	down	correct
IQV.US	IQVIA Holdings Inc	20251003	204.95	209.48	204.11	206.63	1727800	206.63	up	up	correct
IR.US	Ingersoll Rand Inc	20251003	83.83	84.6	83.38	83.95	2801626	83.9101	up	up	correct
IRM.US	Iron Mountain Incorporated	20251003	103.77	106.35	103.42	104.8	1766000	103.7137	up	up	correct
IRT.US	Independence Realty Trust Inc	20251003	16.34	16.52	16.29	16.31	2472600	16.154	down	down	correct
ISD.US	PGIM High Yield Bond Fund Inc	20251003	14.3	14.34	14.2	14.2	101000	13.6944	down	down	correct
IT.US	Gartner Inc	20251003	257.63	261.84	255.28	257.2	1089700	257.2	down	up	incorrect
ITGR.US	Integer Holdings Corporation	20251003	103.53	105.99	102.76	105.04	373000	105.04	up	up	correct
ITT.US	ITT Inc	20251003	181.55	183.04	180.85	181.16	239400	180.4487	down	down	correct
ITUB.US	Itaú Unibanco Holding S.A	20251003	7.11	7.17	7.0401	7.17	28587547	6.5714	up	up	correct
ITW.US	Illinois Tool Works Inc	20251003	260.28	262.75	259.93	260	740556	258.3311	down	up	incorrect
IVR.US	PC	20251003	24.69	24.69	24.3	24.31	11748	23.3935	down	down	correct
IVT.US	Inventrust Properties Corp	20251003	28.4	28.555	27.97	27.97	372800	27.7374	down	down	correct
IVZ.US	Invesco Ltd	20251003	23.87	24.21	23.8	24.04	4505800	23.6387	up	up	correct
IX.US	ORIX Corporation	20251003	25.63	25.81	25.61	25.8	173100	25.8	up	up	correct
J.US	Jacobs Engineering Group Inc	20251003	153.99	155.895	153.38	154.6	823981	153.829	up	up	correct
JBGS.US	JBG SMITH Properties	20251003	21.93	22.28	21.205	21.57	836900	21.1492	down	down	correct
JBL.US	Jabil Inc	20251003	216	217.15	201.65	202.08	2050300	201.9364	down	down	correct
JCE.US	Nuveen Core Equity Alpha Fund	20251003	15.69	15.7	15.53	15.63	43700	15.3152	down	down	correct
JCI.US	Johnson Controls International plc	20251003	108.76	109.335	107.6	108.79	3792260	108.4259	up	up	correct
JEF.US	Jefferies Financial Group Inc	20251003	62.88	63.95	62.19	62.43	2268100	61.5185	down	down	correct
JELD.US	JELD	20251003	4.83	4.955	4.83	4.89	874200	4.89	up	up	correct
JEQ.US	Aberdeen Japan Equity Fund Inc	20251003	8.03	8.19	8.02	8.18	204400	8.18	up	up	correct
JFR.US	Nuveen Floating Rate Income Fund	20251003	8.11	8.12	8.08	8.08	834885	7.6557	down	down	correct
JGH.US	Nuveen Global High Income Fund	20251003	13.37	13.49	13.34	13.37	114617	12.8363
JHG.US	Janus Henderson Group plc	20251003	45.58	46.225	45.28	45.63	1061800	45.2149	up	up	correct
JHI.US	John Hancock Investors Trust	20251003	14.13	14.13	13.993	14.02	18675	13.6589	down	down	correct
JHS.US	John Hancock Income Securities Trust	20251003	11.8	11.8	11.7	11.8	14800	11.6146
JHX.US	James Hardie Industries plc	20251003	19.75	20.57	19.67	20.41	12956100	20.41	up	up	correct
JILL.US	J.Jill Inc	20251003	16.82	16.98	16.26	16.35	63000	16.258	down	down	correct
JKS.US	JinkoSolar Holding Co. Ltd	20251003	25.5	25.5	24.4	24.74	438700	24.74	down	down	correct
JLL.US	Jones Lang LaSalle Incorporated	20251003	293.54	296.49	292.35	295.17	198100	295.17	up	up	correct
JLS.US	Nuveen Mortgage and Income Fund	20251003	18.74	18.74	18.47	18.7	18200	17.9416	down	down	correct
JMIA.US	Jumia Technologies AG	20251003	12	12.0296	11.525	11.56	2000085	11.56	down	down	correct
JMM.US	Nuveen Multi	20251003	6.33	6.37	6.31	6.37	1600	6.2219	up	up	correct
JNJ.US	Johnson & Johnson	20251003	187.06	189.78	186.91	188.64	8675100	186.4586	up	down	incorrect
JOBY.US	WT	20251003	7.25	7.84	7.16	7.573	219639	7.573	up	up	correct
JOE.US	The St. Joe Company	20251003	49.1	49.87	48.71	49.26	227800	49.1282	up	up	correct
JOF.US	Japan Smaller Capitalization Fund Inc	20251003	10.71	10.85	10.69	10.74	30400	10.3066	up	up	correct
JPC.US	Nuveen Preferred & Income Opportunities Fund	20251003	8.18	8.2	8.15	8.15	1038300	7.8329	down	down	correct
JPM.US	PL	20251003	20.55	20.63	20.46	20.46	84900	19.8803	down	down	correct
JQC.US	Nuveen Credit Strategies Income Fund	20251003	5.31	5.31	5.21	5.23	897400	4.9594	down	down	correct
JRI.US	Nuveen Real Asset Income and Growth Fund	20251003	14.35	14.37	14.27	14.3	167665	13.3823	down	down	correct
JRS.US	Nuveen Real Estate Income Fund	20251003	8.07	8.17	8.07	8.12	84100	7.9419	up	down	incorrect
K.US	Kellogg Company	20251003	82.66	82.775	82.62	82.73	3188831	82.1563	up	up	correct
KAI.US	Kadant Inc	20251003	299.32	305	299.32	303.5	122400	302.8067	up	up	correct
KAR.US	KAR Auction Services Inc	20251003	28.63	29.03	28.29	28.35	1088800	28.35	down	down	correct
KB.US	KB Financial Group Inc	20251003	82.3	83.45	82.3	82.83	85721	82.2724	up	up	correct
KBH.US	KB Home	20251003	64.94	66.13	64.5	65.76	1235300	65.2246	up	up	correct
KBR.US	KBR Inc	20251003	47.2	47.57	46.91	47.42	1145243	47.24	up	up	correct
KEN.US	Kenon Holdings Ltd	20251003	45.365	45.411	45.134	45.19	4900	45.19	down	down	correct
KEP.US	Korea Electric Power Corporation	20251003	12.82	12.85	12.77	12.78	205700	12.7383	down	down	correct
KEX.US	Kirby Corporation	20251003	83.84	84.51	82.39	82.97	1050500	82.97	down	down	correct
KEY.US	PK	20251003	22.94	23.08	22.81	22.81	18474	22.0843	down	down	correct
KEYS.US	Keysight Technologies Inc	20251003	175.81	176.85	173.23	173.35	914500	173.35	down	down	correct
KF.US	The Korea Fund Inc	20251003	31.5	32.19	31.12	32.19	10600	30.9536	up	up	correct
KFS.US	Kingsway Financial Services Inc	20251003	14.72	14.8	14.53	14.7	51100	14.7	down	down	correct
KFY.US	Korn Ferry	20251003	69.29	70.1	69.29	69.63	288100	69.1477	up	up	correct
KGC.US	Kinross Gold Corporation	20251003	25.01	25.22	24.81	25.03	12610000	24.9964	up	up	correct
KIM.US	PM	20251003	22.27	22.32	22.215	22.31	13919	21.9555	up	up	correct
KIO.US	KKR Income Opportunities Fund	20251003	12.5	12.51	12.4	12.45	408300	11.8251	down	down	correct
KKRS.US	KKRS	20251003	18.48	18.64	18.47	18.6	19400	18.2928	up	up	correct
KMB.US	Kimberly	20251003	122.33	123.38	121.76	122.58	1898200	119.6306	up	up	correct
KMI.US	Kinder Morgan Inc	20251003	28.23	28.73	28.03	28.46	12537800	27.8722	up	up	correct
KMPR.US	Kemper Corporation	20251003	50.39	51.08	50.39	50.64	1366600	49.7154	up	up	correct
KMT.US	Kennametal Inc	20251003	21.61	21.97	21.54	21.87	798100	21.5968	up	up	correct
KMX.US	CarMax Inc	20251003	46.42	46.58	45.82	46.42	2833600	46.42
KN.US	Knowles Corporation	20251003	24.06	24.48	24.01	24.05	564000	24.05	down	down	correct
KNOP.US	KNOT Offshore Partners LP	20251003	8.77	8.95	8.7	8.74	64700	8.6935	down	down	correct
KNX.US	Knight	20251003	40.69	42.04	40.34	41.41	5825200	41.1284	up	up	correct
KO.US	The Coca	20251003	66.1	66.99	66.04	66.65	12249200	66.1851	up	up	correct
KODK.US	Eastman Kodak Company	20251003	6.66	6.92	6.65	6.74	1010700	6.74	up	up	correct
KOF.US	Coca	20251003	82	82.75	80.54	81.24	288000	79.3678	down	down	correct
KOP.US	Koppers Holdings Inc	20251003	27.14	27.49	26.91	27	157800	26.8635	down	down	correct
KORE.US	KORE Group Holdings Inc	20251003	2.55	2.585	2.46	2.57	11500	2.57	up	up	correct
KOS.US	Kosmos Energy Ltd	20251003	1.7	1.76	1.68	1.75	6901897	1.75	up	up	correct
KR.US	The Kroger Co	20251003	66.27	66.63	66.01	66.3	4201500	65.6192	up	up	correct
KRC.US	Kilroy Realty Corporation	20251003	42.26	42.47	41.89	42.45	1743800	41.8498	up	up	correct
KREF.US	PA	20251003	19.72	19.88	19.72	19.83	7822	18.9609	up	up	correct
KRG.US	Kite Realty Group Trust	20251003	22.08	22.41	22	22.19	1861600	21.6605	up	up	correct
KRO.US	Kronos Worldwide Inc	20251003	5.73	5.84	5.69	5.72	210614	5.6539	down	down	correct
KRP.US	Kimbell Royalty Partners LP	20251003	13.52	13.685	13.52	13.64	295600	13.2938	up	up	correct
KSS.US	Kohl's Corporation	20251003	16.52	17.055	16.45	16.91	5769365	16.8197	up	down	incorrect
KT.US	KT Corporation	20251003	19.89	19.9	19.66	19.67	724200	19.5008	down	down	correct
KTB.US	Kontoor Brands Inc	20251003	82.84	84.32	82.28	82.35	435100	81.7772	down	down	correct
KTF.US	DWS Municipal Income Trust	20251003	9.16	9.21	9.15	9.17	107300	8.8368	up	up	correct
KTH.US	Corts Trust For Peco Energy Capital Trust III	20251003	29.06	29.06	29.06	29.06	279	28.0747
KUKE.US	Kuke Music Holding Limited	20251003	0.58	0.62	0.58	0.609	119600	0.609	up	down	incorrect
KW.US	Kennedy	20251003	8.5	8.7	8.37	8.37	713800	8.2673	down	up	incorrect
KWR.US	Quaker Chemical Corporation	20251003	134.02	136.4	132.59	134.04	112988	133.0983	up	down	incorrect
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20251003	12.3	12.35	12.27	12.29	246300	11.8889	down	up	incorrect
L.US	Loews Corporation	20251003	101.24	102.41	101.24	101.68	899500	101.5621	up	up	correct
LAC.US	Lithium Americas Corp	20251003	6.97	9.33	6.91	9.04	191312900	9.04	up	up	correct
LAD.US	Lithia Motors Inc	20251003	323.07	324.34	317.23	320.96	174900	319.6925	down	down	correct
LADR.US	Ladder Capital Corp	20251003	10.73	10.84	10.66	10.67	513500	10.453	down	down	correct
LAW.US	CS Disco Inc.	20251003	6.31	6.54	6.3	6.4	113300	6.4	up	up	correct
LAZ.US	Lazard Ltd	20251003	51.92	52.73	51.31	51.79	1026100	50.8081	down	down	correct
LBRT.US	Liberty Oilfield Services Inc	20251003	12.83	13.095	12.665	12.91	3730100	12.8079	up	up	correct
LC.US	LendingClub Corporation	20251003	15.09	15.185	14.705	14.76	761300	14.76	down	down	correct
LCII.US	LCI Industries	20251003	94.05	95.31	93.3901	94.41	197815	93.4718	up	up	correct
LDI.US	loanDepot Inc	20251003	3.06	3.14	2.985	3	5029425	3	down	down	correct
LDOS.US	Leidos Holdings Inc	20251003	192.81	197.46	192	195.58	868255	195.1367	up	up	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20251003	21.68	21.74	21.64	21.66	49200	21.0081	down	down	correct
LEA.US	Lear Corporation	20251003	102.3	104	101.95	103.99	606800	102.5908	up	up	correct
LEG.US	Leggett & Platt Incorporated	20251003	8.9	9.16	8.9	9.01	1668400	8.9711	up	up	correct
LEN.US	Lennar Corporation	20251003	128.325	130.83	128.3	130.07	2026728	128.943	up	down	incorrect
LEO.US	BNY Mellon Strategic Municipals Inc	20251003	6.26	6.28	6.22	6.28	90700	6.1646	up	down	incorrect
LEVI.US	Levi Strauss & Co	20251003	24.57	24.82	24.39	24.45	2061900	24.1266	down	down	correct
LFT.US	PA	20251003	21.0166	21.14	20.7501	20.7958	2847	20.2888	down	down	correct
LGI.US	Lazard Global Total Return and Income Fund Inc	20251003	17.59	17.68	17.55	17.58	30600	16.8617	down	up	incorrect
LH.US	Laboratory Corporation of America Holdings	20251003	279.96	281.2	276.23	276.94	716025	275.5096	down	down	correct
LHX.US	L3Harris Technologies Inc	20251003	297.09	299.78	295.45	297.39	643300	295.1288	up	up	correct
LII.US	Lennox International Inc	20251003	544.4	554.68	538.38	550.63	409865	549.181	up	up	correct
LIN.US	Linde plc	20251003	467.02	469.43	463	466.73	1250654	465.0174	down	down	correct
LITB.US	LightInTheBox Holding Co. Ltd	20251003	2.04	2.06	1.95	1.97	20700	1.97	down	down	correct
LLY.US	Eli Lilly and Company	20251003	824.94	848.13	816.1	839.87	5088500	837.241	up	up	correct
LMND.US	Lemonade Inc	20251003	54.58	57.37	53.83	54.52	2352932	54.52	down	down	correct
LMT.US	Lockheed Martin Corporation	20251003	499.42	506.81	499.25	504.49	1006500	498.0638	up	up	correct
LNC.US	Lincoln National Corporation	20251003	40.5	41.09	40.41	41.09	1689700	40.2091	up	up	correct
LND.US	BrasilAgro	20251003	3.73	3.8	3.73	3.74	59400	3.5992	up	up	correct
LNN.US	Lindsay Corporation	20251003	142.2	143.22	141.07	141.18	115700	140.3265	down	down	correct
LOCL.US	Local Bounti Corporation	20251003	2.853	3.02	2.853	2.99	9500	2.99	up	up	correct
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20251003	7.54	7.54	7.28	7.48	550200	7.48	down	down	correct
LOW.US	Lowe's Companies Inc	20251003	246.56	247.73	245.53	246.35	2023600	244.0487	down	down	correct
LPG.US	Dorian LPG Ltd	20251003	28.8	29.22	28.74	28.82	432300	27.5105	up	up	correct
LPL.US	LG Display Co. Ltd	20251003	5.4	5.44	5.36	5.38	358600	5.38	down	down	correct
LPX.US	Louisiana	20251003	90.27	90.9	89.35	90.41	1031200	89.7528	up	up	correct
LRN.US	Stride Inc	20251003	145.58	147.08	142.88	143.56	504000	143.56	down	down	correct
LSPD.US	Lightspeed POS Inc	20251003	11.76	12.015	11.76	11.88	504966	11.88	up	up	correct
LTC.US	LTC Properties Inc	20251003	36.5	36.79	36	36	295800	35.0683	down	down	correct
LTH.US	Life Time Group Holdings Inc.	20251003	27.43	27.55	27.04	27.22	1157100	27.22	down	down	correct
LU.US	Lufax Holding Ltd	20251003	4.34	4.35	3.75	4	6129000	4	down	down	correct
LUMN.US	Lumen Technologies Inc	20251003	6.32	6.6	6.28	6.56	12836595	6.56	up	up	correct
LUV.US	Southwest Airlines Co	20251003	32.75	33.49	32.51	32.52	9214100	32.3789	down	down	correct
LVS.US	Las Vegas Sands Corp	20251003	54.47	54.55	50.64	50.97	8163334	50.5001	down	down	correct
LW.US	Lamb Weston Holdings Inc	20251003	62.3	63.14	61.96	62.9	2409600	62.0088	up	up	correct
LXFR.US	Luxfer Holdings PLC	20251003	13.85	14.01	13.76	13.8	78800	13.5529	down	down	correct
LXP.US	PC	20251003	48.08	48.199	48.08	48.12	2097	46.4897	up	up	correct
LXU.US	LSB Industries Inc	20251003	8.09	9	7.97	8.99	778713	8.99	up	up	correct
LYB.US	LyondellBasell Industries N.V	20251003	49.45	49.98	48.9	49.47	2652200	47.5097	up	up	correct
LYG.US	Lloyds Banking Group plc	20251003	4.58	4.6	4.55	4.59	4679100	4.59	up	up	correct
LYV.US	Live Nation Entertainment Inc	20251003	156.65	156.71	152.93	156.32	2436000	156.32	down	down	correct
LZB.US	La	20251003	34.53	34.82	34.33	34.4	456000	33.9595	down	down	correct
M.US	Macy's Inc	20251003	18.3	18.35	17.96	18.21	7025300	18.0728	down	down	correct
MA.US	Mastercard Incorporated	20251003	576.43	583.22	576.43	580.45	2332024	578.8153	up	up	correct
MAA.US	PI	20251003	56.19	56.62	54.88	54.88	510	53.779	down	down	correct
MAC.US	The Macerich Company	20251003	18.05	18.31	17.88	18.04	2561800	17.8757	down	down	correct
MAIN.US	Main Street Capital Corporation	20251003	64.2	64.21	62.91	62.96	369000	61.0429	down	down	correct
MAN.US	ManpowerGroup Inc	20251003	38.85	39.77	38.73	39.21	1186511	38.2284	up	up	correct
MANU.US	Manchester United plc	20251003	15.35	15.43	15.21	15.33	189800	15.33	down	down	correct
MAS.US	Masco Corporation	20251003	71.03	71.66	70.34	70.38	1502173	69.7302	down	down	correct
MATX.US	Matson Inc	20251003	99.85	101.49	99.85	100.39	234100	99.8398	up	up	correct
MAX.US	MediaAlpha Inc	20251003	11.23	11.87	11.13	11.22	704219	11.22	down	down	correct
MBI.US	MBIA Inc	20251003	7.27	7.54	7.22	7.26	293200	7.26	down	down	correct
MC.US	Moelis & Company	20251003	69.5	70.085	67.815	68.27	696360	66.9095	down	up	incorrect
MCB.US	Metropolitan Bank Holding Corp	20251003	74.23	75.5	74	74.49	42100	74.1554	up	up	correct
MCD.US	McDonald's Corporation	20251003	298.9	301.39	298.66	300.98	2599100	297.5226	up	up	correct
MCI.US	Barings Corporate Investors	20251003	20.55	20.82	20.48	20.68	23200	19.8658	up	down	incorrect
MCK.US	McKesson Corporation	20251003	758	762.16	730.04	738.06	1093000	736.7608	down	up	incorrect
MCN.US	Madison Covered Call & Equity Strategy Fund	20251003	6.24	6.27	6.23	6.26	34700	5.9558	up	down	incorrect
MCO.US	Moody's Corporation	20251003	482.38	488.1	480.22	485.04	716322	483.0352	up	up	correct
MCR.US	MFS Charter Income Trust	20251003	6.42	6.44	6.36	6.38	75400	6.156	down	down	correct
MCS.US	The Marcus Corporation	20251003	15.39	15.65	15.29	15.35	181300	15.1908	down	down	correct
MCW.US	Mister Car Wash Inc.	20251003	5.3	5.4	5.27	5.29	1663182	5.29	down	down	correct
MCY.US	Mercury General Corporation	20251003	84.18	87.49	84.18	86.93	326300	86.6227	up	up	correct
MD.US	MEDNAX Inc	20251003	17.11	17.77	17.11	17.5	919663	17.5	up	up	correct
MDT.US	Medtronic plc	20251003	95.67	97.94	95.38	97.7	8573200	96.9869	up	up	correct
MDU.US	MDU Resources Group Inc	20251003	17.63	17.8	17.57	17.72	6506720	17.5939	up	down	incorrect
MEC.US	Mayville Engineering Company Inc	20251003	13.61	14.05	13.56	13.71	96692	13.71	up	down	incorrect
MED.US	Medifast Inc	20251003	13.68	14.06	13.68	13.99	148000	13.99	up	down	incorrect
MEG.US	Montrose Environmental Group Inc	20251003	28.14	29.17	27.41	28.37	384699	28.37	up	down	incorrect
MEGI.US	MainStay CBRE Global Infrastructure Megatrends Fund	20251003	14.82	14.98	14.723	14.9	134100	14.2589	up	down	incorrect
MEI.US	Methode Electronics Inc	20251003	7.87	8.24	7.85	8.15	296173	8.0383	up	up	correct
MER.US	PK	20251003	25.5	25.59	25.46	25.57	51650	25.57	up	up	correct
MET.US	PF	20251003	21.09	21.15	20.99	21.04	61113	20.4206	down	down	correct
MFA.US	PC	20251003	24.12	24.1899	24.11	24.12	9412	22.9161
MFC.US	Manulife Financial Corporation	20251003	31.41	31.96	31.38	31.96	1327900	31.3621	up	up	correct
MFG.US	Mizuho Financial Group Inc	20251003	6.58	6.62	6.57	6.61	1882400	6.61	up	down	incorrect
MFM.US	MFS Municipal Income Trust	20251003	5.41	5.41	5.31	5.31	120000	5.1943	down	down	correct
MG.US	Mistras Group Inc	20251003	9.98	10.14	9.71	9.77	103400	9.77	down	down	correct
MGA.US	Magna International Inc	20251003	48.5	49	48.41	49	1228400	48.1453	up	up	correct
MGF.US	MFS Government Markets Income Trust	20251003	3.11	3.11	3.1	3.11	13200	3.0147
MGM.US	MGM Resorts International	20251003	34.91	35.07	33.59	33.93	6726300	33.93	down	down	correct
MGR.US	Affiliated Managers Group Inc	20251003	22.72	22.72	22.3555	22.4	36375	22.0173	down	down	correct
MGRB.US	MGRB	20251003	18.26	18.37	18.26	18.36	6600	18.0432	up	up	correct
MGRD.US	MGRD	20251003	16.11	16.215	16.11	16.12	5300	15.8488	up	up	correct
MGY.US	Magnolia Oil & Gas Corporation	20251003	23.35	23.71	23.35	23.64	1821233	23.3365	up	up	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20251003	11.66	11.69	11.64	11.66	150000	11.3676
MHF.US	Western Asset Municipal High Income Fund Inc	20251003	7.31	7.48	7.29	7.41	46600	7.2312	up	down	incorrect
MHK.US	Mohawk Industries Inc	20251003	129.71	131.03	128.76	129.17	464500	129.17	down	down	correct
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20251003	10.32	10.37	10.2949	10.34	73550	10.0857	up	up	correct
MHNC.US	Maiden Holdings North America Ltd	20251003	17.551	17.551	17.551	17.551	1129	16.5375
MIN.US	MFS Intermediate Income Trust	20251003	2.66	2.68	2.66	2.66	117800	2.5645
MIR.US	Mirion Technologies Inc	20251003	23.15	23.53	22.59	22.79	4048100	22.79	down	down	correct
MITT.US	PC	20251003	25.136	25.2	25.1	25.13	5334	23.8376	down	down	correct
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20251003	11.28	11.34	11.19	11.27	82300	11.0109	down	down	correct
MKC.US	V	20251003	68.01	68.62	68.01	68.62	2500	67.6763	up	up	correct
MKL.US	Markel Corporation	20251003	1922.02	1946.96	1920.76	1941.03	39800	1941.03	up	up	correct
MLI.US	Mueller Industries Inc	20251003	100.94	101.555	100.14	100.5	806348	100.2777	down	down	correct
MLM.US	Martin Marietta Materials Inc	20251003	626.46	637.36	618.67	634.77	329762	633.147	up	up	correct
MLNK.US	MeridianLink Inc.	20251003	19.94	19.96	19.92	19.93	445200	19.93	down	down	correct
MLP.US	Maui Land & Pineapple Company Inc	20251003	17.72	18.26	17.72	17.95	9500	17.95	up	up	correct
MLR.US	Miller Industries Inc	20251003	40.39	41.065	40.19	40.5	49585	40.285	up	up	correct
MMC.US	Marsh & McLennan Companies Inc	20251003	199.24	202.12	199.24	201.14	2291200	201.14	up	up	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20251003	15.14	15.14	14.93	15.06	41300	14.7563	down	down	correct
MMI.US	Marcus & Millichap Inc	20251003	29	29.38	28.85	28.89	141700	28.89	down	down	correct
MMM.US	3M Company	20251003	158.92	160.39	157.71	158.66	3411600	157.2755	down	down	correct
MMS.US	Maximus Inc	20251003	91.26	92.28	91.18	91.24	518200	90.4931	down	down	correct
MMT.US	MFS Multimarket Income Trust	20251003	4.8	4.8	4.76	4.76	46800	4.5916	down	down	correct
MMU.US	Western Asset Managed Municipals Fund Inc	20251003	10.36	10.36	10.29	10.34	95800	10.0711	down	down	correct
MNSO.US	MINISO Group Holding Limited	20251003	22.04	22.04	21.57	21.64	699127	21.64	down	down	correct
MO.US	Altria Group Inc	20251003	65.67	66.24	65.19	65.73	7028798	64.5487	up	up	correct
MOD.US	Modine Manufacturing Company	20251003	148.19	148.4	144	147.61	507100	147.61	down	up	incorrect
MOG.US	A	20251003	205.59	209.255	205.59	208.27	132033	207.8234	up	down	incorrect
MOGU.US	MOGU Inc	20251003	3.29	3.475	3.11	3.38	19700	3.38	up	up	correct
MOH.US	Molina Healthcare Inc	20251003	194.99	203.27	194.99	201.97	1048100	201.97	up	up	correct
MOS.US	The Mosaic Company	20251003	34.85	35.35	34.43	34.53	2767776	34.2162	down	down	correct
MOV.US	Movado Group Inc	20251003	19.4	19.65	19.4	19.59	138286	19.2692	up	up	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20251003	11.41	11.42	11.25	11.35	67200	11.0779	down	down	correct
MPC.US	Marathon Petroleum Corporation	20251003	195.25	198.75	193.14	193.14	1968743	191.2141	down	down	correct
MPLX.US	MPLX LP	20251003	49.59	50.19	49.49	49.62	1599600	47.6486	up	up	correct
MPV.US	Barings Participation Investors	20251003	20.55	20.56	20.2	20.22	8100	19.4067	down	down	correct
MPW.US	Medical Properties Trust Inc	20251003	5.51	5.75	5.5	5.54	9995500	5.4495	up	up	correct
MPX.US	Marine Products Corporation	20251003	8.78	8.97	8.71	8.82	29500	8.5275	up	up	correct
MQT.US	BlackRock MuniYield Quality Fund II Inc	20251003	10.07	10.1	10.04	10.04	29600	9.7905	down	down	correct
MQY.US	BlackRock MuniYield Quality Fund Inc	20251003	11.62	11.62	11.49	11.54	293721	11.2544	down	down	correct
MRC.US	MRC Global Inc	20251003	14.5	15.02	14.47	14.94	692300	14.94	up	up	correct
MRK.US	Merck & Co. Inc	20251003	89.63	90.7	88.1	89.19	12970600	88.4342	down	down	correct
MS.US	PL	20251003	21.75	21.75	21.64	21.67	10857	21.3521	down	down	correct
MSA.US	MSA Safety Incorporated	20251003	174.34	174.99	172.55	174	163100	172.9684	down	up	incorrect
MSB.US	Mesabi Trust	20251003	32.27	32.7	32.27	32.6	37300	32.0382	up	down	incorrect
MSC.US	Studio City International Holdings Limited	20251003	4	4	3.74	3.85	11200	3.85	down	up	incorrect
MSCI.US	MSCI Inc	20251003	560.5	563.45	555	560.12	386900	556.1696	down	up	incorrect
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20251003	7.32	7.39	7.32	7.39	150100	7.2412	up	up	correct
MSI.US	Motorola Solutions Inc	20251003	448.25	458.91	447.98	452.9	583900	451.3974	up	down	incorrect
MSM.US	MSC Industrial Direct Co. Inc	20251003	91.98	92.93	91.25	91.99	523700	90.1427	up	down	incorrect
MT.US	ArcelorMittal	20251003	38.49	38.83	37.99	38.41	2525200	38.0618	down	up	incorrect
MTB.US	M&T Bank Corporation	20251003	195.29	196.6	194.01	194.56	1484945	191.6914	down	down	correct
MTD.US	Mettler	20251003	1307.48	1327.01	1303.99	1314.04	146200	1314.04	up	up	correct
MTDR.US	Matador Resources Company	20251003	43.84	45.1	43.65	45.02	1404600	44.254	up	up	correct
MTG.US	MGIC Investment Corporation	20251003	27.74	27.92	27.33	27.51	1578000	27.209	down	down	correct
MTH.US	Meritage Homes Corporation	20251003	74.1	75.48	73.9	74.73	523863	74.2695	up	up	correct
MTN.US	Vail Resorts Inc	20251003	155.57	157.17	152.62	157.12	763248	152.3558	up	up	correct
MTR.US	Mesa Royalty Trust	20251003	5.24	5.34	5.24	5.3	4600	5.2224	up	up	correct
MTRN.US	Materion Corporation	20251003	123.85	125.38	123.67	124.42	148047	124.1609	up	up	correct
MTW.US	The Manitowoc Company Inc	20251003	10.37	10.6457	10.37	10.5	174328	10.5	up	up	correct
MTX.US	Minerals Technologies Inc	20251003	62.19	63.56	62.19	62.73	161700	62.4911	up	up	correct
MTZ.US	MasTec Inc	20251003	217.08	217.5	212.665	215.81	811847	215.81	down	down	correct
MUA.US	BlackRock MuniAssets Fund Inc	20251003	11.09	11.13	11.02	11.07	50000	10.7895	down	up	incorrect
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20251003	10.87	10.88	10.8	10.85	132900	10.5818	down	up	incorrect
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20251003	10.01	10.0295	9.95	9.96	101681	9.7112	down	down	correct
MUFG.US	Mitsubishi UFJ Financial Group Inc	20251003	15.72	15.81	15.7	15.76	2733200	15.76	up	up	correct
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20251003	11.67	11.67	11.51	11.64	161700	11.3811	down	down	correct
MUR.US	Murphy Oil Corporation	20251003	29.6	30.51	29.33	30.45	2036600	29.8115	up	up	correct
MUSA.US	Murphy USA Inc	20251003	393.99	397.75	393.74	395.46	183766	394.1372	up	up	correct
MUX.US	McEwen Mining Inc	20251003	17.06	17.79	16.77	17.41	2775400	17.41	up	up	correct
MVF.US	BlackRock MuniVest Fund Inc	20251003	6.88	6.9	6.86	6.89	101200	6.7147	up	up	correct
MVO.US	MV Oil Trust	20251003	5.71	5.86	5.71	5.82	41700	5.2673	up	up	correct
MVT.US	BlackRock MuniVest Fund II Inc	20251003	10.63	10.68	10.61	10.64	46800	10.3776	up	up	correct
MWA.US	Mueller Water Products Inc	20251003	25.98	26.55	25.9	25.96	1159500	25.823	down	down	correct
MX.US	Magnachip Semiconductor Corporation	20251003	3.25	3.3	3.17	3.2	156300	3.2	down	down	correct
MXE.US	Mexico Equity & Income Fund Inc	20251003	11.54	11.75	11.54	11.69	24800	11.469	up	up	correct
MXF.US	The Mexico Fund Inc	20251003	19.17	19.4	19.11	19.18	11600	18.6155	up	up	correct
MXL.US	MaxLinear Inc	20251003	16.41	16.72	16.3101	16.45	875500	16.45	up	up	correct
MYD.US	BlackRock MuniYield Fund Inc	20251003	10.53	10.58	10.51	10.51	90600	10.2404	down	down	correct
MYE.US	Myers Industries Inc	20251003	16.83	17.05	16.67	16.78	218600	16.6555	down	down	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20251003	10.97	10.98	10.94	10.96	138600	10.6857	down	down	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20251003	9.99	10.04	9.95	10.01	68600	9.7586	up	up	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20251003	11.6	11.6	11.54	11.54	377700	11.1862	down	down	correct
NAD.US	Nuveen Quality Municipal Income Fund	20251003	11.73	11.75	11.62	11.63	846700	11.292	down	down	correct
NAN.US	Nuveen New York Quality Municipal Income Fund	20251003	11.45	11.45	11.38	11.4	37600	11.0486	down	up	incorrect
NAT.US	Nordic American Tankers Limited	20251003	3.35	3.36	3.29	3.33	4180800	3.2143	down	up	incorrect
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20251003	11.94	11.94	11.85	11.92	16800	11.5952	down	down	correct
NBB.US	Nuveen Taxable Municipal Income Fund	20251003	16.38	16.38	16.27	16.3	52000	15.819	down	down	correct
NBHC.US	National Bank Holdings Corporation	20251003	38.65	39.32	38.28	38.28	325200	37.669	down	down	correct
NBR.US	Nabors Industries Ltd	20251003	41.48	43.15	41.2	42.78	480500	42.78	up	up	correct
NBXG.US	Neuberger Berman Next Generation Connectivity Fund Inc	20251003	15.42	15.58	15.42	15.46	180500	14.8256	up	up	correct
NC.US	NACCO Industries Inc	20251003	41.4	41.89	41.4	41.67	6400	41.2687	up	up	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20251003	8.98	9.02	8.95	9.01	78900	8.8672	up	up	correct
NCLH.US	Norwegian Cruise Line Holdings Ltd	20251003	24.9	24.94	24.2	24.32	9798700	24.32	down	down	correct
NCV.US	PA	20251003	21.38	21.455	21.33	21.455	3718	21.1077	up	up	correct
NCZ.US	PA	20251003	20.71	20.78	20.66	20.76	3627	20.4174	up	up	correct
NDMO.US	Nuveen Dynamic Municipal Opportunities Fund	20251003	10.46	10.46	10.31	10.43	192400	10.125	down	down	correct
NE.US	Noble Corporation	20251003	29	30.1	29	29.9	2407996	29.1328	up	up	correct
NEA.US	Nuveen AMT	20251003	11.36	11.39	11.25	11.25	859900	10.9249	down	down	correct
NEM.US	Newmont Corporation	20251003	86.17	87.39	85.9	86.86	7791672	86.4334	up	down	incorrect
NET.US	Cloudflare Inc	20251003	225	225	212	216.67	2428511	216.67	down	up	incorrect
NEU.US	NewMarket Corporation	20251003	838.51	852.93	838.13	846.04	89900	842.6665	up	up	correct
NEXA.US	Nexa Resources S.A	20251003	5.03	5.1	4.99	5.03	90800	5.03
NFG.US	National Fuel Gas Company	20251003	91.05	91.63	88.32	88.56	824800	87.9767	down	up	incorrect
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20251003	12.94	13.06	12.91	12.98	199200	12.6819	up	down	incorrect
NGG.US	National Grid plc	20251003	72.71	73.58	72.65	73.43	624800	72.3977	up	up	correct
NGL.US	PC	20251003	23.68	23.835	23.5	23.675	1113	23.0062	down	down	correct
NGS.US	Natural Gas Services Group Inc	20251003	27.08	27.52	26.55	27.09	78300	26.9141	up	up	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20251003	40.22	40.51	39.69	40.2	151100	39.7608	down	down	correct
NGVT.US	Ingevity Corporation	20251003	56.54	57.42	54.92	55.01	201600	55.01	down	down	correct
NHI.US	National Health Investors Inc	20251003	78.53	79.46	78.25	78.49	115500	77.5592	down	down	correct
NIE.US	AllianzGI Equity & Convertible Income Fund	20251003	25.21	25.4	25.1	25.23	71100	24.2306	up	up	correct
NIM.US	Nuveen Select Maturities Municipal Fund	20251003	9.3	9.32	9.23	9.32	28500	9.1782	up	up	correct
NINE.US	Nine Energy Service Inc	20251003	0.64	0.667	0.634	0.652	534700	0.652	up	up	correct
NIO.US	NIO Inc	20251003	7.8	7.8	7.5	7.7	68069200	7.7	down	down	correct
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20251003	15.61	15.635	14.78	14.78	2717800	14.78	down	down	correct
NJR.US	New Jersey Resources Corporation	20251003	47.07	47.38	46.95	46.98	553567	46.4939	down	down	correct
NKE.US	NIKE Inc	20251003	74.78	74.78	71.92	71.93	18794900	71.0024	down	down	correct
NKX.US	Nuveen California AMT	20251003	12.81	12.82	12.6	12.71	179800	12.3395	down	down	correct
NL.US	NL Industries Inc	20251003	6.16	6.16	6.0299	6.14	21665	6.0365	down	up	incorrect
NLY.US	PI	20251003	25.45	25.48	25.41	25.45	14000	24.3212
NMAI.US	Nuveen Multi	20251003	13.09	13.14	13.015	13.08	102700	12.4998	down	down	correct
NMCO.US	Nuveen Municipal Credit Opportunities Fund	20251003	10.8	10.85	10.74	10.81	183100	10.4676	up	up	correct
NMG.US	Nouveau Monde Graphite Inc	20251003	2.75	2.87	2.7	2.81	211200	2.81	up	up	correct
NMI.US	Nuveen Municipal Income Fund Inc	20251003	10	10.02	9.95	9.98	12400	9.7935	down	down	correct
NMM.US	Navios Maritime Partners L.P	20251003	44.5	45.54	44.36	44.8	70100	44.7167	up	down	incorrect
NMR.US	Nomura Holdings Inc	20251003	7.17	7.21	7.16	7.19	601200	7.19	up	down	incorrect
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20251003	11.9	11.9	11.85	11.89	4700	11.5615	down	down	correct
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20251003	11.57	11.6	11.51	11.53	22900	11.2153	down	down	correct
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20251003	10.63	10.63	10.5	10.56	324200	10.236	down	down	correct
NNI.US	Nelnet Inc	20251003	131.24	133.11	129.27	129.66	74494	129.0039	down	down	correct
NNN.US	National Retail Properties Inc	20251003	42.94	43.39	42.79	42.82	854800	41.5856	down	down	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20251003	8.45	8.45	8.32	8.37	13300	8.2239	down	down	correct
NOA.US	North American Construction Group Ltd	20251003	14.56	14.6	14.29	14.34	78000	14.2529	down	down	correct
NOAH.US	Noah Holdings Limited	20251003	12.33	12.37	11.87	11.96	115100	11.96	down	down	correct
NOC.US	Northrop Grumman Corporation	20251003	607	610.64	605.3	609.54	435900	605.1413	up	up	correct
NOK.US	Nokia Corporation	20251003	4.87	4.92	4.86	4.9	35659078	4.8614	up	up	correct
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20251003	11.05	11.05	10.9	10.98	10200	10.6818	down	down	correct
NOMD.US	Nomad Foods Limited	20251003	13.27	13.36	13.07	13.09	904200	12.7375	down	down	correct
NOV.US	NOV Inc	20251003	13.42	13.72	13.35	13.7	3904700	13.637	up	up	correct
NOW.US	ServiceNow Inc	20251003	913.65	919.7	908.33	912.36	5832000	182.472	down	down	correct
NP.US	Neenah Inc	20251003	28.19	33.235	27.71	30.4	1682600	30.4	up	up	correct
NPCT.US	Nuveen Core Plus Impact Fund	20251003	10.91	10.98	10.91	10.91	146300	10.3902
NPK.US	National Presto Industries Inc	20251003	115.45	118.35	115.45	117.5	41100	117.5	up	up	correct
NPO.US	EnPro Industries Inc	20251003	228.61	234.63	227.61	228.23	272270	227.6248	down	down	correct
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20251003	11.61	11.61	11.55	11.57	37500	11.2434	down	down	correct
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20251003	12.08	12.1	12	12.1	185900	11.7152	up	up	correct
NREF.US	PA	20251003	24	24.99	23.9585	24.45	7808	23.3938	up	up	correct
NRG.US	NRG Energy Inc	20251003	168.23	172.21	165.83	166.28	2270000	165.3381	down	down	correct
NRK.US	Nuveen New York AMT	20251003	10.24	10.24	10.14	10.15	243200	9.8116	down	down	correct
NRP.US	Natural Resource Partners L.P	20251003	106.74	109.76	106.5	108.02	24700	106.5972	up	up	correct
NRT.US	North European Oil Royalty Trust	20251003	5.63	5.65	5.58	5.62	17400	5.2237	down	up	incorrect
NRUC.US	National Rural Utilities Cooperative Finance Corp	20251003	24.1	24.121	24.01	24.01	5900	23.3328	down	down	correct
NSA.US	PA	20251003	23.59	23.65	23.465	23.48	86980	23.0712	down	down	correct
NSC.US	Norfolk Southern Corporation	20251003	298.31	302.24	298.31	300.15	1839400	297.3997	up	up	correct
NSP.US	Insperity Inc	20251003	48.99	50.0925	48.6398	49.34	567907	47.1754	up	up	correct
NTB.US	The Bank of N.T. Butterfield & Son Limited	20251003	42.15	42.75	42.095	42.27	260495	41.4182	up	up	correct
NTR.US	Nutrien Ltd	20251003	59.74	60.295	59.23	59.35	2092500	58.8323	down	down	correct
NTST.US	NETSTREIT Corp	20251003	18.39	18.8	18.345	18.48	830725	18.2632	up	up	correct
NTZ.US	Natuzzi S.p.A	20251003	3.1	3.1	3.1	3.1	300	3.1
NUE.US	Nucor Corporation	20251003	139.4	139.83	137.8	138.04	889400	137.5709	down	up	incorrect
NUS.US	Nu Skin Enterprises Inc	20251003	11.78	12.03	11.3	11.37	726400	11.2259	down	down	correct
NUV.US	Nuveen Municipal Value Fund Inc	20251003	9	9.03	8.95	9.02	366300	8.8579	up	down	incorrect
NUVB.US	WS	20251003	3.75	3.85	3.665	3.71	7086736	3.71	down	up	incorrect
NUW.US	Nuveen AMT	20251003	14.25	14.25	14.12	14.21	36300	13.9702	down	up	incorrect
NVG.US	Nuveen AMT	20251003	12.38	12.38	12.27	12.28	435300	11.9062	down	up	incorrect
NVGS.US	Navigator Holdings Ltd	20251003	15.47	15.77	15.3	15.76	444600	15.6985	up	down	incorrect
NVR.US	NVR Inc	20251003	8080.7598	8188.5698	8080.7598	8178	17700	8178	up	up	correct
NVS.US	Novartis AG	20251003	132.24	133.37	131.95	132.39	1415300	132.39	up	up	correct
NVST.US	Envista Holdings Corporation	20251003	20.74	21.24	20.625	20.85	2013800	20.85	up	up	correct
NVT.US	nVent Electric plc	20251003	99.85	99.85	97.32	97.8	1282100	97.4217	down	down	correct
NWG.US	NatWest Group plc	20251003	14.84	14.9181	14.7339	14.89	3232799	14.89	up	up	correct
NWN.US	Northwest Natural Holding Company	20251003	44.15	44.96	44.13	44.39	212400	43.4565	up	up	correct
NX.US	Quanex Building Products Corporation	20251003	14.76	14.96	14.6	14.73	612359	14.6587	down	down	correct
NXC.US	Nuveen California Select Tax	20251003	12.99	13.02	12.96	12.96	13700	12.8334	down	down	correct
NXDT.US	P	20251003	14.29	14.3199	14.254	14.3161	1690	14.3161	up	up	correct
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20251003	12.63	12.65	12.55	12.63	262300	12.2418
NXN.US	Nuveen New York Select Tax	20251003	12	12	11.94	12	3000	11.8756
NXP.US	Nuveen Select Tax	20251003	14.51	14.51	14.37	14.44	105300	14.1713	down	down	correct
NXRT.US	NexPoint Residential Trust Inc	20251003	31.81	32.22	31.575	31.62	179900	31.0555	down	up	incorrect
NYC.US	New York City REIT Inc	20251003	9.8	10.32	9.495	9.7841	3721	9.7841	down	up	incorrect
NYT.US	The New York Times Company	20251003	55.55	56.32	55.42	55.63	1212200	55.3057	up	up	correct
NZF.US	Nuveen Municipal Credit Income Fund	20251003	12.61	12.63	12.46	12.47	537500	12.0834	down	down	correct
O.US	Realty Income Corporation	20251003	60.05	60.74	60.05	60.4	4124200	59.0461	up	up	correct
OAK.US	PB	20251003	21.5899	21.73	21.51	21.7	8152	20.8912	up	up	correct
OC.US	Owens Corning	20251003	141	142.55	138.29	138.72	1314700	137.0113	down	down	correct
OCFT.US	OneConnect Financial Technology Co. Ltd	20251003	7.5	7.58	7.5	7.54	4203	7.54	up	up	correct
ODC.US	Oil	20251003	60.98	62	60.4	60.64	37076	60.2498	down	down	correct
OEC.US	Orion Engineered Carbons S.A	20251003	7.25	7.349	7.125	7.21	395700	7.1826	down	down	correct
OFG.US	OFG Bancorp	20251003	42.69	43.2857	42.65	42.65	174750	42.3391	down	down	correct
OGE.US	OGE Energy Corp	20251003	45.51	46.13	45.47	45.92	948800	45.0441	up	up	correct
OGN.US	Organon & Co	20251003	11.03	11.29	11	11.01	4256100	10.9533	down	down	correct
OGS.US	ONE Gas Inc	20251003	79.28	80.23	79.08	79.73	258771	78.4501	up	up	correct
OHI.US	Omega Healthcare Investors Inc	20251003	41.57	42.05	41.09	41.15	1286000	39.8948	down	down	correct
OI.US	O	20251003	13.14	13.31	12.94	12.94	1020300	12.94	down	down	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20251003	6.02	6.07	6	6.05	131100	5.9088	up	up	correct
OII.US	Oceaneering International Inc	20251003	24.4	24.98	24.35	24.36	806800	24.36	down	down	correct
OIS.US	Oil States International Inc	20251003	6.2	6.32	6.19	6.29	480100	6.29	up	up	correct
OKE.US	ONEOK Inc	20251003	72.53	73.42	72.31	72.89	3141800	70.7997	up	up	correct
OLN.US	Olin Corporation	20251003	25.57	25.82	24.91	25.76	2256900	25.3111	up	up	correct
OLP.US	One Liberty Properties Inc	20251003	21.96	22.3	21.95	22.23	64300	21.7493	up	up	correct
OMC.US	Omnicom Group Inc	20251003	76.74	78.49	76.57	77.61	3210300	76.8497	up	up	correct
OMF.US	OneMain Holdings Inc	20251003	56.41	56.71	56.08	56.19	1152300	54.1913	down	down	correct
OMI.US	Owens & Minor Inc	20251003	4.89	4.96	4.745	4.76	1089299	4.76	down	down	correct
ONON.US	On Holding AG	20251003	42.15	42.79	42.07	42.1	4342340	42.1	down	down	correct
ONTF.US	ON24 Inc	20251003	5.59	5.79	5.59	5.7	103411	5.7	up	up	correct
ONTO.US	Onto Innovation Inc	20251003	139.96	147.24	139.96	143.71	2419800	143.71	up	up	correct
OOMA.US	Ooma Inc	20251003	11.79	11.905	11.53	11.59	103000	11.59	down	down	correct
OPY.US	Oppenheimer Holdings Inc	20251003	70.79	71.74	69.905	71.69	52082	70.4129	up	up	correct
OR.US	Osisko Gold Royalties Ltd	20251003	40	40.02	39.27	39.42	1426241	39.3597	down	down	correct
ORA.US	Ormat Technologies Inc	20251003	100.45	101.64	100.1	101.3	519500	101.1881	up	up	correct
ORC.US	Orchid Island Capital Inc	20251003	7.18	7.23	7.12	7.13	5108200	6.5798	down	down	correct
ORCL.US	Oracle Corporation	20251003	289.6	294.64	284	286.14	13688400	284.8912	down	down	correct
ORI.US	Old Republic International Corporation	20251003	42.88	43.56	42.88	43.35	1491677	40.7033	up	up	correct
ORN.US	Orion Group Holdings Inc	20251003	8.4	8.54	8.33	8.48	233200	8.48	up	up	correct
OSCR.US	Oscar Health Inc	20251003	19.82	21.71	19.8	21.66	33847738	21.66	up	up	correct
OSG.US	Overseas Shipholding Group Inc	20251003	8.81	9.13	8.81	8.97	1124500	8.97	up	up	correct
OSK.US	Oshkosh Corporation	20251003	130.14	133.53	130.14	131.41	707429	130.436	up	up	correct
OUT.US	Outfront Media Inc. (REIT)	20251003	18.33	18.59	17.96	18.15	2343100	17.7322	down	down	correct
OVV.US	Ovintiv Inc	20251003	39.53	40.26	39.51	40.12	2616100	39.8216	up	up	correct
OXM.US	Oxford Industries Inc	20251003	41.12	41.96	40.49	40.63	307300	39.2516	down	down	correct
OXY.US	Occidental Petroleum Corporation	20251003	44.97	45.33	44.57	44.85	17360500	44.5909	down	down	correct
OZ.US	Belpointe PREP LLC Unit	20251003	63.88	64.5	63.85	64.37	7600	64.37	up	down	incorrect
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20251003	229.88	234.23	227.26	229.09	82200	229.09	down	up	incorrect
PACK.US	Ranpak Holdings Corp	20251003	5.68	5.905	5.61	5.84	430625	5.84	up	down	incorrect
PAG.US	Penske Automotive Group Inc	20251003	175.45	176.6	173.7	174.29	199700	171.29	down	down	correct
PAGS.US	PagSeguro Digital Ltd	20251003	9.5	9.57	9.34	9.35	3808600	9.1364	down	down	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20251003	12.85	12.88	12.78	12.84	9600	12.5714	down	up	incorrect
PAM.US	Pampa Energía S.A	20251003	61.01	61.45	59.61	60.8	213000	60.8	down	up	incorrect
PAR.US	PAR Technology Corporation	20251003	38.31	39.25	38.01	38.7	992700	38.7	up	down	incorrect
PARR.US	Par Pacific Holdings Inc	20251003	35.82	36.21	34.3	34.32	1131000	34.32	down	up	incorrect
PATH.US	UiPath Inc	20251003	12.75	13.365	12.75	12.9	23026198	12.9	up	up	correct
PAY.US	Paymentus Holdings Inc	20251003	30.96	32.905	30.892	32.48	968700	32.48	up	up	correct
PAYC.US	Paycom Software Inc	20251003	201.95	203.3	200	201.86	679700	201.3931	down	down	correct
PB.US	Prosperity Bancshares Inc	20251003	65.76	66.74	65.7	65.82	1071305	65.2778	up	up	correct
PBA.US	Pembina Pipeline Corporation	20251003	39.7	42.21	39.52	42.09	7363600	41.5517	up	up	correct
PBF.US	PBF Energy Inc	20251003	31.53	33.14	30.25	30.52	4506500	30.0583	down	down	correct
PBH.US	Prestige Consumer Healthcare Inc	20251003	62.84	64.31	62.67	63.96	476100	63.96	up	up	correct
PBI.US	Pitney Bowes Inc	20251003	11.13	11.355	11.06	11.12	1985817	10.9225	down	down	correct
PBR.US	Petróleo Brasileiro S.A.	20251003	12.51	12.57	12.38	12.4	19361900	12.0284	down	down	correct
PBT.US	Permian Basin Royalty Trust	20251003	17.75	18.27	17.75	17.91	80800	17.7866	up	up	correct
PCF.US	High Income Securities Fund	20251003	6.31	6.34	6.28	6.28	98300	5.9878	down	down	correct
PCG.US	PG&E Corporation	20251003	15.72	15.97	15.62	15.9	25983900	15.8506	up	up	correct
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20251003	50.921	50.921	50.921	50.921	100	49.8899
PCM.US	PCM Fund Inc	20251003	6.74	6.75	6.68	6.7	79700	6.3662	down	down	correct
PCN.US	PIMCO Corporate & Income Strategy Fund	20251003	13.4	13.42	13.36	13.41	203800	12.8322	up	down	incorrect
PCOR.US	Procore Technologies Inc	20251003	72.34	73.1	71.24	72.69	1253300	72.69	up	down	incorrect
PCQ.US	PIMCO California Municipal Income Fund	20251003	8.81	8.84	8.76	8.79	207400	8.6138	down	down	correct
PD.US	PagerDuty Inc	20251003	16.41	16.75	15.99	16.03	1812022	16.03	down	down	correct
PDI.US	PIMCO Dynamic Income Fund	20251003	19.87	19.92	19.87	19.87	2300100	18.7184
PDM.US	Piedmont Office Realty Trust Inc	20251003	8.78	8.88	8.72	8.74	526800	8.74	down	down	correct
PDO.US	Pimco Dynamic Income Opportunities Fund	20251003	14.14	14.17	14.12	14.15	394000	13.5181	up	up	correct
PDS.US	Precision Drilling Corporation	20251003	57.44	58.23	57	58.08	60900	58.08	up	down	incorrect
PDT.US	John Hancock Premium Dividend Fund	20251003	13.38	13.47	13.33	13.38	127300	12.9592
PEB.US	PG	20251003	20.29	20.58	20.2325	20.5432	2860	20.1155	up	down	incorrect
PEG.US	Public Service Enterprise Group Incorporated	20251003	81.87	82.35	81.52	82	3053000	81.3488	up	down	incorrect
PEN.US	Penumbra Inc	20251003	254.84	260.885	252.34	256.06	362538	256.06	up	up	correct
PEO.US	Adams Natural Resources Fund Inc	20251003	21.51	21.7	21.51	21.63	43400	20.7167	up	up	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20251003	12.04	12.12	12.04	12.06	23600	11.7117	up	up	correct
PFE.US	Pfizer Inc	20251003	27.2	27.69	27.04	27.37	70524000	26.4533	up	up	correct
PFGC.US	Performance Food Group Company	20251003	102.35	103.27	102.16	102.57	1053200	102.57	up	up	correct
PFH.US	CABCO Trust for JC Penney Debentures	20251003	18.4	18.4	18.33	18.37	11665	17.839	down	down	correct
PFL.US	PIMCO Income Strategy Fund	20251003	8.52	8.52	8.5	8.51	144539	8.1103	down	down	correct
PFN.US	PIMCO Income Strategy Fund II	20251003	7.6	7.61	7.55	7.58	319500	7.2241	down	down	correct
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20251003	9.79	9.79	9.76	9.79	19800	9.4888
PFS.US	Provident Financial Services Inc	20251003	19.57	19.88	19.555	19.69	716653	19.235	up	up	correct
PFSI.US	PennyMac Financial Services Inc	20251003	123.45	124.55	122.33	123.15	301000	122.4563	down	down	correct
PG.US	The Procter & Gamble Company	20251003	152	153.43	152	152.27	5212600	150.1465	up	up	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20251003	8.62	8.63	8.59	8.61	59300	8.2839	down	up	incorrect
PGR.US	The Progressive Corporation	20251003	242.12	247.49	242.12	245.7	2075055	231.0262	up	down	incorrect
PGRE.US	Paramount Group Inc	20251003	6.53	6.54	6.52	6.53	4135300	6.53
PGZ.US	Principal Real Estate Income Fund	20251003	10.54	10.54	10.46	10.48	31000	9.9581	down	down	correct
PH.US	Parker	20251003	761.6	769.09	757.39	763.23	319300	760.1663	up	up	correct
PHD.US	Pioneer Floating Rate Fund Inc	20251003	9.94	9.99	9.94	9.98	267900	9.98	up	up	correct
PHG.US	Koninklijke Philips N.V	20251003	27.78	28.07	27.78	28	1021100	28	up	up	correct
PHI.US	PLDT Inc	20251003	18.85	19.08	18.85	19	110100	19	up	up	correct
PHK.US	PIMCO High Income Fund	20251003	4.96	4.98	4.96	4.98	510300	4.7416	up	up	correct
PHM.US	PulteGroup Inc	20251003	135.24	138.33	135.1	137.61	1619200	137.3272	up	up	correct
PHR.US	Phreesia Inc	20251003	22.87	24.19	22.76	23.27	849000	23.27	up	up	correct
PII.US	Polaris Inc	20251003	63.06	64.37	62.61	64.3	1147900	62.9382	up	up	correct
PIM.US	Putnam Master Intermediate Income Trust	20251003	3.45	3.45	3.4	3.41	21300	3.2991	down	down	correct
PINE.US	Alpine Income Property Trust Inc	20251003	13.99	14.25	13.99	14.07	49000	13.8414	up	up	correct
PINS.US	Pinterest Inc	20251003	32.05	32.5101	31.735	31.95	10410050	31.95	down	down	correct
PIPR.US	Piper Sandler Companies	20251003	346.75	357.21	340.06	341.72	182000	334.6022	down	down	correct
PJT.US	PJT Partners Inc	20251003	179.76	181.81	178.145	179.51	229722	178.9356	down	down	correct
PK.US	Park Hotels & Resorts Inc	20251003	11.1	11.3263	11.005	11.09	2991106	10.8335	down	down	correct
PKE.US	Park Aerospace Corp	20251003	20.3	20.395	19.54	19.71	169158	19.5945	down	down	correct
PKG.US	Packaging Corporation of America	20251003	215.34	216.95	214.51	214.54	332100	213.2337	down	down	correct
PKX.US	POSCO	20251003	48.94	49.1	48.56	48.91	69800	48.6186	down	down	correct
PLD.US	Prologis Inc	20251003	116.4	118.2	116.01	117.06	3136929	116.1551	up	up	correct
PLNT.US	Planet Fitness Inc	20251003	102.78	102.885	98.79	100.63	1790700	100.63	down	down	correct
PLOW.US	Douglas Dynamics Inc	20251003	31.15	31.84	30.64	31.36	91900	31.0861	up	up	correct
PLTR.US	Palantir Technologies Inc	20251003	186.4	186.84	170.77	173.07	105533398	173.07	down	down	correct
PLYM.US	Plymouth Industrial REIT Inc	20251003	22.3	22.598	22.11	22.13	575300	22.13	down	down	correct
PM.US	Philip Morris International Inc	20251003	155.8	156.4	151.15	153.27	11151500	151.8847	down	down	correct
PML.US	PIMCO Municipal Income Fund II	20251003	7.99	7.99	7.86	7.88	529900	7.6797	down	down	correct
PMM.US	Putnam Managed Municipal Income Trust	20251003	6.14	6.14	6.05	6.09	142400	5.9585	down	down	correct
PMO.US	Putnam Municipal Opportunities Trust	20251003	10.31	10.31	10.23	10.24	64400	10.0515	down	up	incorrect
PMT.US	PennyMac Mortgage Investment Trust	20251003	12.56	12.76	12.54	12.6	1056500	11.8147	up	down	incorrect
PNC.US	The PNC Financial Services Group Inc	20251003	198.93	200.52	197.46	198.46	1137861	195.1282	down	down	correct
PNI.US	PIMCO New York Municipal Income Fund II	20251003	6.97	6.97	6.93	6.97	34600	6.822
PNR.US	Pentair plc	20251003	112.47	113.95	112.15	112.23	732100	111.697	down	down	correct
PNW.US	Pinnacle West Capital Corporation	20251003	88.53	90.55	88.16	90.18	1052200	88.3848	up	up	correct
POR.US	Portland General Electric Company	20251003	42.95	43.39	42.95	43.17	1358600	42.6951	up	up	correct
POST.US	Post Holdings Inc	20251003	106.44	108.42	106.44	107.28	455800	107.28	up	up	correct
PPG.US	PPG Industries Inc	20251003	104.35	105.38	104.01	104.43	1160200	103.0673	up	up	correct
PPL.US	PPL Corporation	20251003	36.47	36.9	36.44	36.7	6528800	36.4036	up	up	correct
PPT.US	Putnam Premier Income Trust	20251003	3.7	3.7	3.66	3.66	513600	3.5302	down	down	correct
PRA.US	ProAssurance Corporation	20251003	24.02	24.19	24.02	24.16	469200	24.16	up	up	correct
PRG.US	PROG Holdings Inc	20251003	31.67	32.245	31.585	32.08	513506	31.9227	up	up	correct
PRGO.US	Perrigo Company plc	20251003	22.21	22.65	22.15	22.51	1601500	21.5405	up	up	correct
PRI.US	Primerica Inc	20251003	279.08	281.7	276.87	278.99	161400	276.6042	down	up	incorrect
PRLB.US	Proto Labs Inc	20251003	49.89	50.68	49.51	49.65	174300	49.65	down	up	incorrect
PRO.US	PROS Holdings Inc	20251003	22.96	22.98	22.93	22.93	1569500	22.93	down	down	correct
PRS.US	Prudential Financial Inc	20251003	25.09	25.09	24.96	25.05	52615	24.3386	down	down	correct
PRT.US	PermRock Royalty Trust	20251003	3.92	3.97	3.91	3.95	29400	3.8343	up	up	correct
PRU.US	Prudential Financial Inc	20251003	102.15	104.33	102.15	104.02	1335969	101.2894	up	up	correct
PSA.US	Public Storage	20251003	290.28	295.73	289.45	293.54	547414	290.3374	up	up	correct
PSEC.US	PA	20251003	16.6	16.73	16.55	16.56	8213	15.9194	down	down	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20251003	20.98	21.0419	20.82	20.97	28403	20.3374	down	down	correct
PSFE.US	WT	20251003	0.0168	0.017	0.0168	0.017	11235	0.017	up	up	correct
PSN.US	Parsons Corporation	20251003	87.35	88.53	86.765	87.48	802593	87.48	up	up	correct
PSO.US	Pearson plc	20251003	14.19	14.31	14.18	14.25	393200	14.25	up	up	correct
PSTG.US	Pure Storage Inc	20251003	88.58	89.4	86.04	86.88	2685700	86.88	down	down	correct
PSTL.US	Postal Realty Trust Inc	20251003	15.41	15.711	15.28	15.36	156000	14.9123	down	down	correct
PSX.US	Phillips 66	20251003	136.99	138.14	132.92	133.01	2000400	130.8131	down	down	correct
PTA.US	Cohen & Steers Tax	20251003	20.6	20.659	20.462	20.55	117300	19.8636	down	down	correct
PTY.US	PIMCO Corporate & Income Opportunity Fund	20251003	14.42	14.48	14.42	14.45	739700	13.8227	up	up	correct
PUK.US	Prudential plc	20251003	27.31	27.38	27.17	27.36	616700	27.36	up	up	correct
PUMP.US	ProPetro Holding Corp	20251003	5.47	5.54	5.385	5.52	2210500	5.52	up	up	correct
PVH.US	PVH Corp	20251003	82.98	84.94	82.64	83.52	679400	83.4336	up	up	correct
PVL.US	Permianville Royalty Trust	20251003	1.81	1.84	1.78	1.78	95900	1.682	down	down	correct
PWR.US	Quanta Services Inc	20251003	422.36	427.49	415.54	421.17	634533	421.0602	down	up	incorrect
PYT.US	PPLUS Trust Series GSC	20251003	23.74	23.75	23.734	23.74	2198	23.0634
QD.US	Qudian Inc	20251003	4.58	4.645	4.43	4.45	321900	4.45	down	down	correct
QGEN.US	QIAGEN N.V	20251003	43.9565	44.5455	43.9185	44.46	1069700	44.4155	up	up	correct
QSR.US	Restaurant Brands International Inc	20251003	67.7	68.59	67.42	68.48	2348277	67.8763	up	up	correct
QTWO.US	Q2 Holdings Inc	20251003	67.38	68.03	66.49	67.61	982700	67.61	up	up	correct
QVCC.US	QVCC	20251003	10.41	10.46	10.22	10.31	107400	9.4479	down	down	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20251003	10.25	10.5	10.25	10.42	52135	9.5542	up	up	correct
R.US	Ryder System Inc	20251003	190.81	195.17	188.13	193.21	362700	191.3606	up	up	correct
RA.US	Brookfield Real Assets Income Fund Inc	20251003	13.52	13.54	13.44	13.5	138500	12.9062	down	down	correct
RACE.US	Ferrari N.V	20251003	499.44	503.78	497.69	501.15	479400	501.15	up	up	correct
RAMP.US	LiveRamp Holdings Inc	20251003	26.95	27.63	26.95	27.41	597047	27.41	up	up	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20251003	107.9	108.62	107.6	108.4	785200	107.7708	up	up	correct
RBC.US	Regal Beloit Corporation	20251003	376.49	380.1	373.66	373.99	209400	373.99	down	down	correct
RBLX.US	Roblox Corporation	20251003	125.22	127.9899	120.56	122.69	15104312	122.69	down	down	correct
RBOT.US	WT	20251003	0.0208	0.025	0.018	0.0203	49234	0.0203	down	down	correct
RC.US	Ready Capital Corporation	20251003	3.76	3.8	3.72	3.77	3124800	3.7526	up	up	correct
RCB.US	Ready Capital Corporation	20251003	24.7	24.73	24.65	24.73	10200	23.9615	up	up	correct
RCI.US	Rogers Communications Inc	20251003	35.35	35.35	34.73	34.75	816600	34.4164	down	down	correct
RCL.US	Royal Caribbean Group	20251003	322.55	322.77	313.93	314.05	1401800	311.3237	down	down	correct
RCS.US	PIMCO Strategic Income Fund Inc	20251003	7.9	7.92	7.5804	7.75	264723	7.5213	down	down	correct
RCUS.US	Arcus Biosciences Inc	20251003	13.4	13.58	13.21	13.35	1368200	13.35	down	down	correct
RDN.US	Radian Group Inc	20251003	35	35.35	34.76	34.85	1051900	34.3338	down	down	correct
RDW.US	Redwire Corp	20251003	10.82	10.98	10.375	10.73	11599200	10.73	down	down	correct
RDY.US	Dr. Reddy's Laboratories Limited	20251003	14.11	14.2	14.03	14.16	1127000	14.16	up	down	incorrect
RELX.US	RELX PLC	20251003	46.18	46.63	46.14	46.41	1064800	46.41	up	down	incorrect
RERE.US	AiHuiShou International Co. Ltd.	20251003	4.56	4.64	4.275	4.35	1391506	4.35	down	up	incorrect
RES.US	RPC Inc	20251003	4.72	4.85	4.72	4.79	1362000	4.7211	up	up	correct
REVG.US	REV Group Inc	20251003	54.13	54.43	53.52	53.99	541900	53.938	down	down	correct
REX.US	REX American Resources Corporation	20251003	31.4	32.3	31.02	31.63	201200	31.63	up	up	correct
REXR.US	Rexford Industrial Realty Inc	20251003	41.64	41.96	41.45	41.67	1734300	41.219	up	up	correct
REZI.US	Resideo Technologies Inc	20251003	42.96	43.77	42.8	43.11	1256300	43.11	up	up	correct
RF.US	Regions Financial Corporation	20251003	26.31	26.57	26.23	26.39	21006600	25.8665	up	up	correct
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20251003	12.06	12.17	12.06	12.12	33400	11.7013	up	up	correct
RFL.US	Rafael Holdings Inc	20251003	1.36	1.42	1.36	1.38	50700	1.38	up	up	correct
RFM.US	RiverNorth Flexible Municipal Income Fund Inc	20251003	14.45	14.45	14.35	14.43	19600	13.9776	down	down	correct
RFMZ.US	RiverNorth Flexible Municipal Income Fund II Inc	20251003	13.09	13.09	13.005	13.02	43500	12.6099	down	down	correct
RGA.US	Reinsurance Group of America Incorporated	20251003	194.82	198.765	194.1	197.46	456069	195.6641	up	down	incorrect
RGR.US	Sturm Ruger & Company Inc	20251003	16.628	16.7926	16.5888	16.658	184061	44.483	up	down	incorrect
RGS.US	Regis Corporation	20251003	29.23	29.82	28.41	29.58	8500	29.58	up	down	incorrect
RGT.US	Royce Global Value Trust Inc	20251003	12.95	13.03	12.89	13.02	6900	12.8281	up	up	correct
RH.US	RH	20251003	207.01	212.36	205.84	207.5	833600	207.5	up	up	correct
RHI.US	Robert Half International Inc	20251003	34.24	35.17	34.24	34.43	1340300	32.8446	up	up	correct
RHP.US	Ryman Hospitality Properties Inc	20251003	90.22	91.9	90.22	90.97	664500	89.8431	up	down	incorrect
RIG.US	Transocean Ltd	20251003	3.3	3.42	3.3	3.37	46829300	3.37	up	down	incorrect
RIO.US	Rio Tinto Group	20251003	66.29	66.6	65.87	66.11	1980200	64.3116	down	up	incorrect
RIV.US	RiverNorth Opportunities Fund Inc	20251003	11.97	11.994	11.94	11.96	122300	11.3238	down	down	correct
RJF.US	Raymond James Financial Inc	20251003	167.1	168.09	165.81	166.82	857200	166.2591	down	down	correct
RKT.US	Rocket Companies Inc	20251003	18.44	18.82	17.63	17.8	191092700	17.8	down	down	correct
RL.US	Ralph Lauren Corporation	20251003	323.6	325.81	321.7	321.81	454900	320.9973	down	down	correct
RLI.US	RLI Corp	20251003	63.4	65.08	63.07	64.53	887900	64.2032	up	up	correct
RLJ.US	RLJ Lodging Trust	20251003	7.08	7.27	7.04	7.05	1763800	6.9127	down	down	correct
RLX.US	RLX Technology Inc	20251003	2.59	2.6	2.51	2.53	1374700	2.4241	down	down	correct
RM.US	Regional Management Corp	20251003	39.14	40.27	38.73	38.93	35500	38.283	down	down	correct
RMD.US	ResMed Inc	20251003	278.3	281.5	277.24	278.59	591000	277.2866	up	up	correct
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20251003	14.63	14.65	14.52	14.58	13800	14.1291	down	down	correct
RMM.US	Rivernorth Managed Duration Municipal Income Fund Inc	20251003	14.16	14.16	14	14.08	75800	13.6462	down	down	correct
RMT.US	Royce Micro	20251003	10.48	10.51	10.38	10.4	160500	10.17	down	down	correct
RNG.US	RingCentral Inc	20251003	27.93	28.54	27.9	28.02	1068500	28.02	up	down	incorrect
RNGR.US	Ranger Energy Services Inc	20251003	13.74	14.08	13.72	13.96	97000	13.8943	up	down	incorrect
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20251003	22.15	22.33	22.11	22.19	146500	21.4709	up	down	incorrect
RNR.US	RenaissanceRe Holdings Ltd	20251003	255	260.99	255	259.51	377800	259.1289	up	down	incorrect
ROG.US	Rogers Corporation	20251003	82.77	84.33	82.3	83.07	180300	83.07	up	up	correct
ROK.US	Rockwell Automation Inc	20251003	349.01	353.62	346.605	349.4	836111	346.9168	up	down	incorrect
ROL.US	Rollins Inc	20251003	58.03	59.03	57.9	58.71	1143900	58.3507	up	down	incorrect
ROP.US	Roper Technologies Inc	20251003	497.27	504.91	497.27	499.95	1075544	498.9279	up	down	incorrect
RPM.US	RPM International Inc	20251003	116.36	117.375	115.78	116.83	900460	115.7089	up	up	correct
RPT.US	RPT Realty	20251003	2.51	2.565	2.49	2.5	10367	14.3355	down	down	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20251003	12.43	12.57	12.4	12.45	185500	11.8889	up	up	correct
RRC.US	Range Resources Corporation	20251003	38.6	38.93	37.89	38.22	2866775	38.1253	down	down	correct
RRX.US	Regal Beloit Corporation	20251003	144.6	148.4	142.8	147.94	763200	147.5764	up	up	correct
RS.US	Reliance Steel & Aluminum Co	20251003	285.61	285.62	281.8801	284.11	228864	281.6966	down	down	correct
RSF.US	RiverNorth Specialty Finance Corp	20251003	14.87	14.89	14.79	14.89	42700	14.2105	up	up	correct
RSG.US	Republic Services Inc	20251003	222.57	225.7599	222.03	224.15	1054147	223.489	up	up	correct
RSI.US	Rush Street Interactive Inc	20251003	19.31	19.68	19.1	19.26	1272059	19.26	down	down	correct
RSKD.US	Riskified Ltd.	20251003	4.74	4.79	4.67	4.73	347100	4.73	down	down	correct
RTX.US	Raytheon Technologies Corporation	20251003	166.81	167.26	165.495	166.58	2678258	165.3749	down	down	correct
RVLV.US	Revolve Group Inc	20251003	21.63	22.915	21.5228	22.37	1300781	22.37	up	up	correct
RVT.US	Royce Value Trust Inc	20251003	16.26	16.44	16.26	16.34	148600	15.817	up	up	correct
RWT.US	Redwood Trust Inc	20251003	5.85	6.01	5.85	5.91	945600	5.7243	up	up	correct
RY.US	Royal Bank of Canada	20251003	146.55	147.17	146.42	146.96	723800	144.8498	up	up	correct
RYAM.US	Rayonier Advanced Materials Inc	20251003	7.64	7.84	7.52	7.65	593100	7.65	up	up	correct
RYAN.US	RYAN SPECIALTY GROUP HOLDINGS INC.	20251003	55.89	58.05	55.7121	57.84	1555267	57.5282	up	up	correct
RYI.US	Ryerson Holding Corporation	20251003	23.94	24.43	23.855	24.41	177244	24.0469	up	up	correct
RYN.US	Rayonier Inc	20251003	26.93	27.06	26.76	26.9	637300	25.0514	down	down	correct
S.US	SentinelOne Inc.	20251003	17.88	18.1	17.72	17.95	5543300	17.95	up	up	correct
SA.US	Seabridge Gold Inc	20251003	24.79	25.22	23.29	24.2	3075900	24.2	down	down	correct
SACH.US	PA	20251003	17.549	18.05	17.5	17.98	3577	17.5046	up	up	correct
SAFE.US	Safehold Inc	20251003	15.5	15.845	15.44	15.45	290046	15.2513	down	down	correct
SAH.US	Sonic Automotive Inc	20251003	76.62	77.31	75.73	76.14	140400	75.6973	down	down	correct
SAIC.US	Science Applications International Corporation	20251003	100.75	101.98	100.63	101.67	402800	100.9559	up	up	correct
SAIL.US	SailPoint Technologies Holdings Inc	20251003	23.37	23.87	23.19	23.52	1383200	23.52	up	up	correct
SAM.US	The Boston Beer Company Inc	20251003	223.32	227.37	223.32	226.76	140300	226.76	up	down	incorrect
SAN.US	Banco Santander S.A	20251003	10.33	10.34	10.25	10.29	2629200	10.1939	down	up	incorrect
SAND.US	Sandstorm Gold Ltd	20251003	12.48	12.54	12.36	12.53	5286303	12.53	up	down	incorrect
SAP.US	SAP SE	20251003	269.93	271.16	268.09	270.53	1027500	270.53	up	down	incorrect
SAR.US	Saratoga Investment Corp	20251003	24.51	24.76	24.35	24.4	133700	22.8822	down	down	correct
SB.US	Safe Bulkers Inc	20251003	4.48	4.5025	4.43	4.47	273090	4.3942	down	down	correct
SBH.US	Sally Beauty Holdings Inc	20251003	16.28	16.8	16.16	16.6	1718500	16.6	up	up	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20251003	7.9	7.97	7.9	7.91	63900	7.7005	up	up	correct
SBR.US	Sabine Royalty Trust	20251003	77.61	77.61	74.48	75.33	103800	73.7257	down	down	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20251003	23.86	24.01	23.7	23.99	531100	23.5361	up	up	correct
SBSW.US	Sibanye Stillwater Limited	20251003	11.36	11.42	11.14	11.17	7162100	11.17	down	down	correct
SCCO.US	Southern Copper Corporation	20251003	124.5984	127.7774	124.313	126.2617	2515063	124.8339	up	up	correct
SCD.US	LMP Capital and Income Fund Inc	20251003	15.47	15.54	15.45	15.49	70500	14.8844	up	up	correct
SCE.US	PL	20251003	17.1	17.1	16.93	16.97	17493	16.6687	down	up	incorrect
SCHW.US	The Charles Schwab Corporation	20251003	92.7	94.36	92.6	94.08	6762200	93.4979	up	up	correct
SCI.US	Service Corporation International	20251003	83.06	84.18	82.89	83.86	908100	83.4983	up	up	correct
SCL.US	Stepan Company	20251003	48.97	50.09	48.84	49.13	147700	48.3246	up	down	incorrect
SCM.US	Stellus Capital Investment Corporation	20251003	13.12	13.25	12.85	12.85	148000	12.1953	down	up	incorrect
SCS.US	Steelcase Inc	20251003	17.2	17.4	17.2	17.21	904500	17.11	up	down	incorrect
SD.US	SandRidge Energy Inc	20251003	11.38	12.015	11.33	11.89	544800	11.7884	up	up	correct
SDHY.US	PGIM Short Duration High Yield Opportunities Fund	20251003	16.76	16.84	16.74	16.84	90600	16.3008	up	up	correct
SDRL.US	Seadrill Limited	20251003	31.5	32.24	31.15	31.56	1088428	31.56	up	up	correct
SE.US	Sea Limited	20251003	184.31	188.77	183.15	184.91	2215200	184.91	up	up	correct
SEE.US	Sealed Air Corporation	20251003	36.43	36.665	36.16	36.64	1741390	36.4667	up	up	correct
SEM.US	Select Medical Holdings Corporation	20251003	13.05	13.53	12.91	12.93	1719000	12.8149	down	down	correct
SEMR.US	SEMrush Holdings Inc	20251003	7.24	7.55	7.21	7.35	1313203	7.35	up	up	correct
SF.US	Stifel Financial Corp	20251003	111.74	112.25	110.54	111.42	857700	73.6602	down	down	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20251003	21.78	21.78	21.5022	21.75	12470	21.4098	down	down	correct
SFL.US	SFL Corporation Ltd	20251003	7.62	7.76	7.58	7.75	974200	7.5584	up	down	incorrect
SG.US	Sweetgreen Inc.	20251003	8.15	8.405	8	8.24	4818068	8.24	up	up	correct
SGU.US	Star Group L.P	20251003	11.91	11.98	11.85	11.85	57000	11.5005	down	down	correct
SHAK.US	Shake Shack Inc	20251003	94.28	97.21	93.81	96.79	1093300	96.79	up	up	correct
SHG.US	Shinhan Financial Group Co. Ltd	20251003	50.32	50.69	50.16	50.64	108500	50.3668	up	up	correct
SHO.US	Sunstone Hotel Investors Inc	20251003	9.35	9.46	9.3	9.31	1074800	9.218	down	up	incorrect
SHOP.US	Shopify Inc	20251003	152.88	162.6	152.5	161.14	15740200	161.14	up	up	correct
SHW.US	The Sherwin	20251003	343.8	349.68	342.63	346.6	1188100	345.029	up	up	correct
SI.US	Silvergate Capital Corporation	20251003	11.99	12.2786	11.53	12.19	114258	12.19	up	up	correct
SID.US	Companhia Siderúrgica Nacional	20251003	1.53	1.57	1.53	1.57	1571300	1.57	up	up	correct
SIG.US	Signet Jewelers Limited	20251003	98.89	100.43	96.14	96.21	1266851	95.5834	down	down	correct
SII.US	Sprott Inc	20251003	83.56	84.64	82.96	84.15	121800	83.5615	up	up	correct
SITC.US	SITE Centers Corp	20251003	8.8	8.9689	8.8	8.81	769533	6.6988	up	up	correct
SITE.US	SiteOne Landscape Supply Inc	20251003	128.61	130.21	126.87	127.48	329900	127.48	down	down	correct
SJM.US	The J. M. Smucker Company	20251003	108	108.91	107.74	108.3	1140800	106.1575	up	up	correct
SJT.US	San Juan Basin Royalty Trust	20251003	6.33	6.61	6.33	6.47	184600	6.47	up	up	correct
SKIL.US	Skillsoft Corp	20251003	13.47	14.9599	13.47	13.87	142088	13.87	up	up	correct
SKM.US	SK Telecom Co.Ltd	20251003	21.7	21.78	21.66	21.67	191500	21.67	down	down	correct
SKT.US	Tanger Factory Outlet Centers Inc	20251003	33.96	34.4	33.61	34.02	1056600	33.412	up	up	correct
SKY.US	Skyline Champion Corporation	20251003	77.85	79.12	76.27	76.35	612200	76.35	down	down	correct
SLB.US	Schlumberger Limited	20251003	34.37	34.655	34.21	34.26	9581622	33.7922	down	down	correct
SLF.US	Sun Life Financial Inc	20251003	60.17	60.52	60.16	60.34	457600	59.0621	up	up	correct
SLG.US	SL Green Realty Corp	20251003	60.82	60.82	59.2	59.33	527900	58.71	down	down	correct
SLQT.US	SelectQuote Inc	20251003	2.06	2.17	2.06	2.1	1414039	2.1	up	up	correct
SM.US	SM Energy Company	20251003	25.16	26.125	24.92	25.85	2820215	25.342	up	up	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20251003	16.55	16.6	16.51	16.54	1834400	16.54	down	down	correct
SMG.US	The Scotts Miracle	20251003	58.55	59.03	57.71	57.82	654400	56.5573	down	down	correct
SMHI.US	SEACOR Marine Holdings Inc	20251003	6.14	6.39	6.13	6.22	81900	6.22	up	up	correct
SMP.US	Standard Motor Products Inc	20251003	40.93	41.75	40.93	41.32	104900	40.6822	up	up	correct
SMRT.US	SmartRent Inc	20251003	1.38	1.42	1.35	1.38	980854	1.38
SMWB.US	Similarweb Ltd	20251003	9.28	9.415	9.04	9.17	227832	9.17	down	down	correct
SNA.US	Snap	20251003	349.1	349.88	346.44	347.42	233300	342.6771	down	down	correct
SNAP.US	Snap Inc	20251003	8.22	8.71	8.22	8.54	174272600	8.54	up	up	correct
SNDR.US	Schneider National Inc	20251003	21.59	22.09	21.45	21.73	1705100	21.6543	up	up	correct
SNN.US	Smith & Nephew plc	20251003	36.18	36.47	36.16	36.32	459400	36.32	up	up	correct
SNOW.US	Snowflake Inc.	20251003	242.5	242.5	233.24	235.09	4073700	235.09	down	down	correct
SNV.US	Synovus Financial Corp	20251003	48.42	48.96	48.31	48.68	1314172	48.32	up	up	correct
SNX.US	TD SYNNEX	20251003	163.8	164.57	158.09	158.66	714147	157.7046	down	down	correct
SO.US	The Southern Company	20251003	93.5	94.85	93.5	94.54	6022100	93.0378	up	down	incorrect
SOJC.US	The Southern Company JR 2017B NT 77	20251003	23.1	23.17	23	23.02	16856	22.3483	down	up	incorrect
SOJD.US	SOJD	20251003	21.3	21.38	21.13	21.24	50000	20.6205	down	up	incorrect
SOJE.US	SOJE	20251003	19	19	18.77	18.84	26400	18.3048	down	up	incorrect
SOL.US	ReneSola Ltd	20251003	1.88	1.88	1.86	1.86	201969	1.86	down	down	correct
SON.US	Sonoco Products Company	20251003	43.14	43.56	43.07	43.32	814700	42.3586	up	up	correct
SONX.US	Sonendo Inc.	20251003	0.3	0.3	0.3	0.3	0	0.3
SONY.US	Sony Group Corporation	20251003	28.68	29	28.67	28.96	4296681	28.96	up	up	correct
SOR.US	Source Capital Inc	20251003	44.92	45.8	44.92	45.07	11826	44.0732	up	down	incorrect
SOS.US	SOS Limited	20251003	2.03	2.285	1.8	2.11	387100	2.11	up	down	incorrect
SPAQ.US	SPARTAN Acquisition CORP. III	20251003	104.875	104.875	104.875	104.875	15	90.0181
SPB.US	Spectrum Brands Holdings Inc	20251003	53.77	55.32	53.76	55.01	216900	54.2226	up	up	correct
SPCE.US	Virgin Galactic Holdings Inc	20251003	4.07	4.42	4.07	4.28	7131900	4.28	up	up	correct
SPE.US	Special Opportunities Fund Inc	20251003	15.49	15.67	15.47	15.59	29500	14.3617	up	up	correct
SPG.US	Simon Property Group Inc	20251003	185.19	187.25	184.69	185.23	1146500	182.9792	up	up	correct
SPGI.US	S&P Global Inc	20251003	475.53	482.31	474.77	479.81	1347700	477.758	up	up	correct
SPH.US	Suburban Propane Partners L.P	20251003	18.59	18.7	18.51	18.52	73300	17.8973	down	down	correct
SPIR.US	Spire Corporation	20251003	13.24	13.79	13.116	13.73	979400	13.73	up	up	correct
SPLP.US	Steel Partners Holdings L.P	20251003	43.4	43.4	42.26	42.26	448	42.26	down	down	correct
SPNT.US	SiriusPoint Ltd	20251003	17.94	18.81	17.94	18.59	671000	18.59	up	up	correct
SPOT.US	Spotify Technology S.A	20251003	706.44	708.55	680.24	680.5	1731800	680.5	down	down	correct
SPR.US	Spirit AeroSystems Holdings Inc	20251003	39.21	39.32	38.65	38.81	841800	38.81	down	down	correct
SPXC.US	SPX Corporation	20251003	188.68	191.36	188.4	189.83	312400	189.83	up	up	correct
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20251003	17.44	17.53	17.35	17.4	79000	17.0709	down	down	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20251003	44.61	45	42.81	43.11	1326700	43.11	down	down	correct
SQNS.US	Sequans Communications S.A	20251003	9.96	9.98	9.68	9.77	453000	9.77	down	down	correct
SR.US	Spire Inc	20251003	81.89	83.1	81.18	82.29	297700	81.4641	up	up	correct
SRE.US	Sempra	20251003	89.49	91.99	89.1	91.44	4127000	90.7778	up	up	correct
SREA.US	Sempra Energy	20251003	23.15	23.2209	23.05	23.12	63593	22.744	down	down	correct
SRG.US	Seritage Growth Properties	20251003	4.16	4.38	4.135	4.23	98000	4.23	up	up	correct
SRI.US	Stoneridge Inc	20251003	7.6	7.72	7.49	7.6	236400	7.6
SRL.US	Scully Royalty Ltd	20251003	5.9	5.9	5.75	5.85	11300	5.85	down	down	correct
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20251003	45.04	45.7	44.99	45.2901	23564	40.6888	up	down	incorrect
SSD.US	Simpson Manufacturing Co. Inc	20251003	169.7	171.52	168.945	171.22	423013	170.9125	up	down	incorrect
SSL.US	Sasol Limited	20251003	6.17	6.25	6.16	6.18	1176100	6.18	up	down	incorrect
SSTK.US	Shutterstock Inc	20251003	21.34	22.71	21.32	22.32	297348	21.4923	up	up	correct
ST.US	Sensata Technologies Holding plc	20251003	30.8	31.45	30.68	31.05	1134635	30.8286	up	up	correct
STAG.US	STAG Industrial Inc	20251003	35.97	36.41	35.94	36.24	1864500	35.8893	up	up	correct
STC.US	Stewart Information Services Corporation	20251003	72.56	74.28	72.07	72.44	138300	71.9147	down	up	incorrect
STE.US	STERIS plc	20251003	242.78	244.61	241.1	242.5	714200	241.2919	down	up	incorrect
STEM.US	Stem Inc	20251003	21.84	23.75	21.51	22.35	435500	22.35	up	down	incorrect
STG.US	Sunlands Technology Group	20251003	8.172	8.36	8	8.245	1300	8.245	up	up	correct
STK.US	Columbia Seligman Premium Technology Growth Fund	20251003	36.15	36.45	35.91	36.16	60100	34.4565	up	up	correct
STLA.US	Stellantis N.V	20251003	10.42	10.75	10.39	10.73	16068200	10.73	up	up	correct
STM.US	STMicroelectronics N.V	20251003	28.81	29.24	28.69	28.79	3737400	28.6921	down	down	correct
STN.US	Stantec Inc	20251003	109.08	110.725	109.07	110.47	100391	110.2846	up	up	correct
STNG.US	Scorpio Tankers Inc	20251003	56.68	57.54	56.36	57.3	551600	56.585	up	up	correct
STT.US	State Street Corporation	20251003	116.13	117.41	115.69	116.38	1795800	115.6222	up	up	correct
STVN.US	Stevanato Group S.p.A.	20251003	26.53	26.87	25.96	25.98	253447	25.98	down	down	correct
STWD.US	Starwood Property Trust Inc	20251003	19.46	19.57	19.38	19.43	2682000	18.9286	down	down	correct
STZ.US	Constellation Brands Inc	20251003	140.63	142.9	140.46	142.2	3027741	140.1803	up	up	correct
SU.US	Suncor Energy Inc	20251003	41.27	41.54	41.13	41.35	2555400	40.6345	up	up	correct
SUI.US	Sun Communities Inc	20251003	128.89	131.5	128.85	130.14	536400	129.0613	up	up	correct
SUN.US	Sunoco LP	20251003	49.89	50.71	49.68	50.71	616027	49.0398	up	up	correct
SUPV.US	Grupo Supervielle S.A	20251003	5.05	5.21	4.85	4.95	2718600	4.95	down	down	correct
SUZ.US	Suzano S.A	20251003	9.43	9.55	9.415	9.52	1010848	9.3154	up	up	correct
SWK.US	Stanley Black & Decker Inc	20251003	74.26	75.97	74.26	75.42	1854500	74.5447	up	up	correct
SWX.US	Southwest Gas Holdings Inc	20251003	78.12	79.21	78.12	78.39	312400	77.244	up	up	correct
SWZ.US	The Swiss Helvetia Fund Inc	20251003	6.1	6.11	6.04	6.07	31400	6.07	down	down	correct
SXC.US	SunCoke Energy Inc	20251003	8.48	8.59	8.41	8.43	839900	8.1558	down	down	correct
SXI.US	Standex International Corporation	20251003	217.01	218.62	213.59	213.61	126400	213.0181	down	down	correct
SXT.US	Sensient Technologies Corporation	20251003	91.67	95.74	91.67	94.9	738326	94.0745	up	up	correct
SYF.US	Synchrony Financial	20251003	70.65	71.915	70.37	71.23	3305900	70.6508	up	up	correct
SYK.US	Stryker Corporation	20251003	367.3	373.22	366.81	370.5	1078500	369.5793	up	up	correct
SYY.US	Sysco Corporation	20251003	82.72	83.13	82.13	82.15	2227400	81.548	down	down	correct
T.US	PC	20251003	20.17	20.19	20.06	20.11	61049	19.5076	down	down	correct
TAC.US	TransAlta Corporation	20251003	13.77	14.9	13.52	14.47	3363600	14.3706	up	up	correct
TAK.US	Takeda Pharmaceutical Company Limited	20251003	14.45	14.62	14.45	14.6	2674900	14.6	up	up	correct
TAL.US	TAL Education Group	20251003	11.25	11.25	11.08	11.17	2065700	11.17	down	up	incorrect
TALO.US	Talos Energy Inc	20251003	9.53	10	9.528	9.84	1629800	9.84	up	down	incorrect
TAP.US	Molson Coors Beverage Company	20251003	46.11	46.48	46	46.39	1684227	45.4437	up	down	incorrect
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20251003	23.44	23.48	23.37	23.4	45317	22.7265	down	down	correct
TBI.US	TrueBlue Inc	20251003	5.65	6.16	5.65	6.06	256500	6.06	up	up	correct
TCI.US	Transcontinental Realty Investors Inc	20251003	45.68	45.68	45.68	45.68	700	45.68
TD.US	The Toronto	20251003	80.28	81.74	80.13	81.23	2596600	79.8018	up	down	incorrect
TDC.US	Teradata Corporation	20251003	21.91	22.6	21.91	22.18	1048500	22.18	up	down	incorrect
TDF.US	Templeton Dragon Fund Inc	20251003	11.88	11.93	11.7773	11.84	79334	11.7349	down	down	correct
TDG.US	TransDigm Group Incorporated	20251003	1279.86	1293.25	1277.6	1288.83	258200	1288.83	up	up	correct
TDOC.US	Teladoc Health Inc	20251003	8.61	9.77	8.5	9.01	23579500	9.01	up	up	correct
TDS.US	Telephone and Data Systems Inc	20251003	39.61	39.88	39.2	39.53	929600	39.4889	down	down	correct
TDW.US	Tidewater Inc	20251003	53.34	54.03	52.93	53.31	837800	53.31	down	down	correct
TDY.US	Teledyne Technologies Incorporated	20251003	583.66	590.09	583.35	587.62	197300	587.62	up	up	correct
TEAF.US	Tortoise Essential Assets Income Term Fund	20251003	11.84	11.91	11.8	11.9	29200	11.8116	up	up	correct
TECK.US	Teck Resources Limited	20251003	43.93	43.98	43	43.23	2814200	43.1442	down	down	correct
TEF.US	Telefónica S.A	20251003	5.03	5.05	4.98	5.01	613664	4.7981	down	down	correct
TEI.US	Templeton Emerging Markets Income Fund	20251003	6.19	6.24	6.16	6.16	225300	5.6631	down	down	correct
TEL.US	TE Connectivity Ltd	20251003	221.17	224.97	220.73	220.84	1990700	219.4365	down	down	correct
TEN.US	Tenneco Inc	20251003	21.89	22.23	21.87	22.21	214400	21.3421	up	up	correct
TEO.US	Telecom Argentina S.A	20251003	7.4	7.55	7.33	7.48	169200	7.2231	up	up	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20251003	20.17	20.61	19.98	20.01	10344200	20.01	down	down	correct
TEX.US	Terex Corporation	20251003	52.55	53.18	52.29	52.63	605674	52.2997	up	up	correct
TFC.US	Truist Financial Corporation	20251003	45.48	46.05	45.37	45.52	6539600	44.5484	up	up	correct
TFII.US	TFI International Inc	20251003	89.7	92.03	89.54	91.16	169500	90.7506	up	up	correct
TFSA.US	TFSA	20251003	24.93	24.93	24.93	24.93	0	24.4954
TFX.US	Teleflex Incorporated	20251003	125.92	131.8	124.98	130.9	757800	130.116	up	up	correct
TG.US	Tredegar Corporation	20251003	7.78	7.85	7.71	7.72	52600	7.72	down	down	correct
TGNA.US	TEGNA Inc	20251003	20.32	20.38	20.09	20.12	2571700	19.9895	down	up	incorrect
TGS.US	Transportadora de Gas del Sur S.A	20251003	20.76	21.26	20.5	21.17	512100	21.17	up	up	correct
TGT.US	Target Corporation	20251003	89.8	90.3689	88.28	89.03	6871981	87.0263	down	down	correct
THC.US	Tenet Healthcare Corporation	20251003	203.52	205.99	202.01	203	868084	203	down	down	correct
THG.US	The Hanover Insurance Group Inc	20251003	182	184.97	181.26	183.75	218500	182.8058	up	up	correct
THO.US	Thor Industries Inc	20251003	106.01	109.13	105.21	109.07	665300	108.0102	up	up	correct
THQ.US	Tekla Healthcare Opportunities Fund	20251003	18	18.3	17.95	18.17	308400	17.3243	up	up	correct
THR.US	Thermon Group Holdings Inc	20251003	27.42	27.84	27.42	27.56	107700	27.56	up	up	correct
THS.US	TreeHouse Foods Inc	20251003	20.74	21.84	20.67	21.27	1068400	21.27	up	up	correct
THW.US	Tekla World Healthcare Fund	20251003	12.75	13	12.74	12.86	239500	12.2848	up	up	correct
TISI.US	Team Inc	20251003	15.61	16.86	15.35	15.65	13700	15.65	up	up	correct
TJX.US	The TJX Companies Inc	20251003	142.49	143.25	141.15	141.33	2994107	140.5258	down	down	correct
TK.US	Teekay Corporation	20251003	8.23	8.24	8.11	8.24	374500	8.24	up	up	correct
TKC.US	Turkcell Iletisim Hizmetleri A.S	20251003	5.98	5.99	5.88	5.95	2987600	5.826	down	down	correct
TKR.US	The Timken Company	20251003	76.26	77.14	76.02	76.54	416600	75.9574	up	up	correct
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20251003	18.83	18.83	18.43	18.46	344800	18.46	down	down	correct
TLYS.US	Tilly's Inc	20251003	2	2.02	1.94	1.99	57900	1.99	down	down	correct
TM.US	Toyota Motor Corporation	20251003	192.66	194.95	192.66	194.59	243000	194.59	up	up	correct
TME.US	Tencent Music Entertainment Group	20251003	22.9	22.91	22.542	22.9	4809300	22.9
TMHC.US	Taylor Morrison Home Corporation	20251003	67.64	68.55	67.41	67.93	745500	67.93	up	up	correct
TMO.US	Thermo Fisher Scientific Inc	20251003	525.36	545.44	525.36	543.32	3048500	542.9118	up	up	correct
TNC.US	Tennant Company	20251003	82.18	84.06	82.18	82.81	115239	82.0519	up	up	correct
TNET.US	TriNet Group Inc	20251003	64.43	66.61	64.43	66.02	366220	65.713	up	up	correct
TNK.US	Teekay Tankers Ltd	20251003	50.46	51.47	50.14	51.45	380049	51.0753	up	up	correct
TNL.US	Travel + Leisure Co	20251003	61.71	62.71	61.57	61.83	485295	61.3479	up	up	correct
TOL.US	Toll Brothers Inc	20251003	140.09	143.49	139.79	142.72	1009386	142.1801	up	up	correct
TOST.US	Toast Inc.	20251003	36.12	36.65	35.8075	36.64	8242954	36.64	up	up	correct
TPB.US	Turning Point Brands Inc	20251003	96.73	98.185	86.41	88.41	707400	88.3492	down	down	correct
TPC.US	Tutor Perini Corporation	20251003	62.87	63.4	61.83	62.41	471800	62.3554	down	down	correct
TPH.US	Tri Pointe Homes Inc	20251003	34.33	34.96	34.33	34.65	631700	34.65	up	up	correct
TPL.US	Texas Pacific Land Corporation	20251003	968.049	979.9989	943.9189	945.8891	345084	314.3525	down	down	correct
TPR.US	Tapestry Inc	20251003	116.38	117.77	114.85	114.92	1914826	114.2143	down	down	correct
TPTA.US	TPTA	20251003	23.28	23.28	23.095	23.19	10800	22.8243	down	down	correct
TPVG.US	TriplePoint Venture Growth BDC Corp	20251003	5.78	5.82	5.68	5.68	303000	5.4635	down	down	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20251003	21.24	21.53	21.24	21.415	11205	21.207	up	up	correct
TR.US	Tootsie Roll Industries Inc	20251003	43.01	43.79	42.35	43.56	216506	42.0144	up	up	correct
TRC.US	Tejon Ranch Co	20251003	15.85	16.42	15.8	16.19	132500	16.19	up	up	correct
TREX.US	Trex Company Inc	20251003	52.51	53.5828	52.51	52.69	1215828	52.69	up	up	correct
TRGP.US	Targa Resources Corp	20251003	163.25	164.47	161.26	162.3	1221000	160.4288	down	down	correct
TRI.US	Thomson Reuters Corporation	20251003	151.55	153.64	150.35	152.98	1453000	151.1681	up	up	correct
TRN.US	Trinity Industries Inc	20251003	27.96	28.4	27.87	28.08	338700	27.4696	up	up	correct
TRNO.US	Terreno Realty Corporation	20251003	58.1	59	58	58.03	599300	57.5381	down	down	correct
TROX.US	Tronox Holdings plc	20251003	3.87	4.13	3.82	4.09	3289900	4.0008	up	up	correct
TRP.US	TC Energy Corporation	20251003	54.19	55.34	54.01	55.11	1522000	54.515	up	up	correct
TRTX.US	TPG RE Finance Trust Inc	20251003	8.61	8.755	8.61	8.72	498400	8.4903	up	up	correct
TRU.US	TransUnion	20251003	74.07	77.79	73.88	77.34	5828000	77.0998	up	up	correct
TRV.US	The Travelers Companies Inc	20251003	279.88	286.17	279.5	284.56	992700	283.4387	up	up	correct
TS.US	Tenaris S.A	20251003	36.16	36.46	36.14	36.38	1351900	35.8466	up	up	correct
TSE.US	Trinseo S.A	20251003	2.32	2.41	2.32	2.335	88600	2.335	up	down	incorrect
TSI.US	TCW Strategic Income Fund Inc	20251003	4.93	4.96	4.93	4.93	35500	4.7351
TSLX.US	Sixth Street Specialty Lending Inc	20251003	22.51	22.62	22.17	22.31	565600	21.8137	down	up	incorrect
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20251003	292.86	296.0634	290.49	292.19	10572490	291.441	down	up	incorrect
TSN.US	Tyson Foods Inc	20251003	54.44	54.835	54.42	54.69	1619722	53.7749	up	up	correct
TSQ.US	Townsquare Media Inc	20251003	6.52	6.681	6.47	6.47	49800	6.0703	down	down	correct
TT.US	Trane Technologies plc	20251003	423.9	425.83	417.94	424.09	791300	422.0884	up	up	correct
TTC.US	The Toro Company	20251003	76.55	77.55	76.27	76.86	737100	76.0947	up	up	correct
TTE.US	TotalEnergies SE	20251003	59.76	60.01	59.69	59.71	1548700	58.8751	down	up	incorrect
TTI.US	TETRA Technologies Inc	20251003	5.6	5.71	5.51	5.54	1648600	5.54	down	up	incorrect
TU.US	TELUS Corporation	20251003	15.58	15.73	15.55	15.69	2777600	15.3387	up	up	correct
TUYA.US	Tuya Inc	20251003	2.55	2.6	2.525	2.58	1378545	2.58	up	up	correct
TV.US	Grupo Televisa S.A.B	20251003	2.54	2.61	2.53	2.54	482000	2.54
TVC.US	Tennessee Valley Authority PARRS D 2028	20251003	24.015	24.05	23.9603	24	10527	23.7378	down	down	correct
TVE.US	Tennessee Valley Authority PARRS A 2029	20251003	23.98	24	23.77	23.85	23428	23.5777	down	down	correct
TWI.US	Titan International Inc	20251003	7.82	8.42	7.82	8.32	1119700	8.32	up	up	correct
TWLO.US	Twilio Inc	20251003	105.16	105.16	99.225	102.94	5511600	102.94	down	down	correct
TWN.US	The Taiwan Fund Inc	20251003	55.55	55.55	54.49	54.7	12100	49.0202	down	down	correct
TWO.US	Two Harbors Investment Corp	20251003	9.74	9.85	9.72	9.81	2462687	9.4947	up	up	correct
TX.US	Ternium S.A	20251003	35.31	36.48	35.29	36.11	272100	35.2145	up	up	correct
TXT.US	Textron Inc	20251003	86.35	87.32	86.34	86.85	1497300	86.83	up	up	correct
TY.US	Tri	20251003	34.01	34.3	33.98	34.3	30400	34.0343	up	up	correct
TYG.US	Tortoise Energy Infrastructure Corporation	20251003	43.48	43.56	43.25	43.39	53900	41.2318	down	down	correct
TYL.US	Tyler Technologies Inc	20251003	498.19	509.3	497.32	502.74	296709	502.74	up	down	incorrect
U.US	Unity Software Inc	20251003	39.47	39.72	37.15	37.89	11158860	37.89	down	up	incorrect
UA.US	Under Armour Inc	20251003	4.95	4.98	4.88	4.92	4009020	4.92	down	up	incorrect
UAA.US	Under Armour Inc	20251003	5.11	5.14	5.03	5.05	8576500	5.05	down	up	incorrect
UAN.US	CVR Partners LP	20251003	91.65	93.65	91.65	92.97	26969	88.8887	up	down	incorrect
UBER.US	Uber Technologies Inc	20251003	96.95	98.3	96.46	96.6	10556400	96.6	down	down	correct
UBS.US	UBS Group AG	20251003	41	41.216	40.91	41.1	1142400	41.1	up	down	incorrect
UDR.US	UDR Inc	20251003	36.38	36.89	36.32	36.38	1837100	35.5286
UE.US	Urban Edge Properties	20251003	20.09	20.37	20.03	20.04	541800	19.8463	down	up	incorrect
UFI.US	Unifi Inc	20251003	4.45	4.617	4.45	4.61	61966	4.61	up	up	correct
UGI.US	UGI Corporation	20251003	32.4	32.66	32.24	32.62	2643600	32.2984	up	up	correct
UGP.US	Ultrapar Participações S.A	20251003	3.93	3.95	3.9	3.93	2063600	3.7678
UHS.US	Universal Health Services Inc	20251003	206.21	208.64	205.52	207.24	585600	206.8689	up	up	correct
UHT.US	Universal Health Realty Income Trust	20251003	38.62	39.08	38.4	38.48	54700	37.7877	down	down	correct
UI.US	Ubiquiti Inc	20251003	686.09	689.36	660.915	662.37	169098	660.6865	down	down	correct
UIS.US	Unisys Corporation	20251003	3.87	3.93	3.87	3.92	450700	3.92	up	up	correct
UL.US	Unilever PLC	20251003	59.1191	59.5295	59.0491	59.1191	1980151	65.4635
UMC.US	United Microelectronics Corporation	20251003	7.3	7.33	7.2	7.25	5468800	7.25	down	down	correct
UMH.US	UMH Properties Inc	20251003	14.58	14.79	14.57	14.57	471700	14.1523	down	down	correct
UNF.US	UniFirst Corporation	20251003	167.5	171	166.19	168.91	105100	168.3292	up	down	incorrect
UNFI.US	United Natural Foods Inc	20251003	40.04	41.19	39.94	40.53	1872100	40.53	up	down	incorrect
UNH.US	UnitedHealth Group Incorporated	20251003	357.25	368	356.61	360.2	13494790	357.7944	up	down	incorrect
UNM.US	Unum Group	20251003	78.91	79.74	78.6	79.42	1149554	78.4659	up	up	correct
UNMA.US	Unum Group 6.250% JR NT58	20251003	24.17	24.4275	24.17	24.34	6920	23.5471	up	up	correct
UNP.US	Union Pacific Corporation	20251003	234.86	237.74	234.52	236.8	3176636	234.199	up	up	correct
UP.US	Wheels Up Experience Inc	20251003	1.97	2.06	1.88	1.95	9748100	1.95	down	down	correct
UPS.US	United Parcel Service Inc	20251003	85.7	87.33	85.42	86.78	7098926	84.124	up	up	correct
URI.US	United Rentals Inc	20251003	979.5	997.5	979.5	980.8	334700	976.5459	up	up	correct
USA.US	Liberty All	20251003	6.41	6.47	6.41	6.47	969873	6.1142	up	up	correct
USAC.US	USA Compression Partners LP	20251003	23.61	23.95	23.33	23.34	93100	22.3318	down	down	correct
USB.US	U.S. Bancorp	20251003	48.03	48.45	47.85	48.07	9291100	47.6097	up	up	correct
USDP.US	USD Partners LP	20251003	0.007	0.008	0.006	0.008	3400	0.008	up	up	correct
USFD.US	US Foods Holding Corp	20251003	75.47	76.64	75.47	76.18	1494398	76.18	up	up	correct
USNA.US	USANA Health Sciences Inc	20251003	27.44	27.95	27.03	27.16	106600	27.16	down	down	correct
USPH.US	U.S. Physical Therapy Inc	20251003	87.19	91.43	83.44	88.94	229300	88.3816	up	up	correct
UTF.US	Cohen & Steers Infrastructure Fund Inc	20251003	24.34	24.78	24.3	24.66	912100	24.0438	up	up	correct
UTI.US	Universal Technical Institute Inc	20251003	31.44	31.73	31.04	31.28	682500	31.28	down	down	correct
UTL.US	Unitil Corporation	20251003	46.68	47.43	46.5	46.81	95100	45.9418	up	up	correct
UVE.US	Universal Insurance Holdings Inc	20251003	26.82	28.61	26.61	28.37	255600	28.1011	up	up	correct
UVV.US	Universal Corporation	20251003	55.91	56.4	55.29	55.44	245400	53.7702	down	down	correct
UWMC.US	WS	20251003	6.1	6.165	5.935	5.98	13585212	5.98	down	down	correct
UZD.US	UZD	20251003	21.4	21.6	21.26	21.42	21400	20.6359	up	up	correct
UZE.US	United States Cellular Preferred 5.500% due 2070	20251003	18.61	18.61	18.315	18.38	20800	17.7039	down	down	correct
UZF.US	UZF	20251003	18.79	18.79	18.42	18.48	25000	17.7998	down	down	correct
V.US	Visa Inc	20251003	346.11	353.1599	346	349.84	5199681	348.4215	up	up	correct
VAC.US	Marriott Vacations Worldwide Corporation	20251003	67.59	69.49	67.59	68.63	616200	66.9021	up	up	correct
VAL.US	WT	20251003	2.722	2.9999	2.69	2.88	3673	2.88	up	up	correct
VALE.US	Vale S.A.	20251003	10.97	11.09	10.97	11.01	27156600	10.4541	up	up	correct
VATE.US	Innovate Corp	20251003	4.57	4.74	4.57	4.65	43600	4.65	up	up	correct
VBF.US	Invesco Bond Fund	20251003	15.82	15.83	15.78	15.8	14100	15.4485	down	down	correct
VCV.US	Invesco California Value Municipal Income Trust	20251003	10.57	10.6	10.5	10.59	88600	10.2831	up	down	incorrect
VEEV.US	Veeva Systems Inc	20251003	300.8	302	294.18	296.28	1845600	296.28	down	up	incorrect
VEL.US	Velocity Financial Inc	20251003	18.01	18.34	18.01	18.02	65630	18.02	up	down	incorrect
VET.US	Vermilion Energy Inc	20251003	7.95	8.39	7.95	8.37	1137200	8.2805	up	up	correct
VFC.US	V.F. Corporation	20251003	15.47	15.59	15.16	15.19	4504500	15.1148	down	down	correct
VGI.US	Virtus Global Multi	20251003	7.97	7.98	7.96	7.98	15500	7.5854	up	up	correct
VGM.US	Invesco Trust for Investment Grade Municipals	20251003	10.18	10.18	10.07	10.1	199000	9.7875	down	down	correct
VHC.US	VirnetX Holding Corp	20251003	17.3	17.3	16.4	16.5	10500	16.5	down	down	correct
VHI.US	Valhi Inc	20251003	15.8	15.92	15.76	15.79	11100	15.6852	down	down	correct
VICI.US	VICI Properties Inc	20251003	32.74	33.005	32.63	32.63	4206300	32.1113	down	down	correct
VIPS.US	Vipshop Holdings Limited	20251003	20.34	20.42	20	20.3	1529700	20.3	down	down	correct
VIST.US	Vista Oil & Gas S.A.B. de C.V	20251003	34.32	35.52	34.29	34.53	1228167	34.53	up	up	correct
VIV.US	Telefônica Brasil S.A	20251003	12.34	12.44	12.22	12.41	528200	12.2698	up	up	correct
VKQ.US	Invesco Municipal Trust	20251003	9.66	9.66	9.57	9.57	434500	9.2657	down	down	correct
VLN.US	Valens	20251003	1.89	1.94	1.86	1.9	607200	1.9	up	up	correct
VLO.US	Valero Energy Corporation	20251003	165.95	168.5	159.91	160.4	4487700	158.426	down	down	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20251003	7.03	7.03	6.87	6.93	425000	6.93	down	down	correct
VLT.US	Invesco High Income Trust II	20251003	11.31	11.34	11.23	11.26	9000	10.7956	down	down	correct
VMC.US	Vulcan Materials Company	20251003	303.45	305.79	296.99	304.7	620451	304.1803	up	up	correct
VMI.US	Valmont Industries Inc	20251003	394.84	397.3	393.49	394.62	152952	393.9771	down	down	correct
VMO.US	Invesco Municipal Opportunity Trust	20251003	9.65	9.66	9.57	9.57	279500	9.2654	down	down	correct
VNCE.US	Vince Holding Corp	20251003	3.05	3.38	3.05	3.13	346000	3.13	up	up	correct
VNO.US	Vornado Realty Trust	20251003	41.07	41.67	40.85	41.02	1016400	40.1324	down	up	incorrect
VNT.US	Vontier Corporation	20251003	41.93	42.16	41.32	41.41	978361	41.3546	down	up	incorrect
VOC.US	VOC Energy Trust	20251003	3	3.05	2.9672	3.05	73100	2.8561	up	down	incorrect
VOYA.US	Voya Financial Inc	20251003	74.86	75.51	74.81	75.09	429106	74.0888	up	down	incorrect
VPG.US	Vishay Precision Group Inc	20251003	32.82	33.02	32.21	32.4	45500	32.4	down	down	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20251003	10.38	10.49	10.34	10.44	36600	10.1168	up	up	correct
VRT.US	Vertiv Holdings Co	20251003	161.64	163.88	157.83	160.2	5728500	160.1402	down	down	correct
VSH.US	Vishay Intertechnology Inc	20251003	16.13	16.61	16.1	16.15	1163997	16.0351	up	down	incorrect
VST.US	Vistra Corp	20251003	204.35	210.2	201.5	201.99	5306900	201.7088	down	up	incorrect
VTEX.US	VTEX	20251003	4.39	4.43	4.34	4.41	973700	4.41	up	down	incorrect
VTN.US	Invesco Trust for Investment Grade New York Municipals	20251003	11.12	11.14	11.02	11.1	23100	10.7728	down	down	correct
VTOL.US	Bristow Group Inc	20251003	36.87	37.4	36.52	36.58	127700	36.58	down	down	correct
VTR.US	Ventas Inc	20251003	69.59	70.49	69.565	69.76	2206561	69.3353	up	up	correct
VVR.US	Invesco Senior Income Trust	20251003	3.4	3.41	3.34	3.35	1983100	3.1624	down	down	correct
VVV.US	Valvoline Inc	20251003	36.12	36.27	35.74	35.76	1375400	35.76	down	down	correct
VZ.US	Verizon Communications Inc	20251003	43.44	43.93	43.4	43.67	18016000	42.1998	up	up	correct
W.US	Wayfair Inc	20251003	86.885	90.52	86.57	88.53	2380500	88.53	up	up	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20251003	198.67	201.89	198.53	200.08	714861	199.5999	up	up	correct
WAL.US	Western Alliance Bancorporation	20251003	86.25	87.22	85.86	86.75	709305	85.8994	up	up	correct
WAT.US	Waters Corporation	20251003	323.95	333.4	322.83	328.39	731900	328.39	up	down	incorrect
WBS.US	Webster Financial Corporation	20251003	59.5	60.06	59.1435	59.61	1023855	58.872	up	up	correct
WCC.US	WESCO International Inc	20251003	215.19	218.47	213.03	215.87	440000	215.5167	up	up	correct
WCN.US	Waste Connections Inc	20251003	173.47	175.23	172.39	174.42	557200	173.6901	up	up	correct
WD.US	Walker & Dunlop Inc	20251003	84.4	86.375	83.92	83.97	212270	83.0518	down	down	correct
WDH.US	Waterdrop Inc	20251003	1.93	1.965	1.9	1.95	933466	1.9189	up	up	correct
WDI.US	Western Asset Diversified Income Fund	20251003	14.89	14.991	14.82	14.94	199000	14.1789	up	up	correct
WEA.US	Western Asset Premier Bond Fund	20251003	11.25	11.31	11.25	11.29	12100	10.9389	up	up	correct
WEAV.US	Weave Communications Inc.	20251003	6.6	6.747	6.57	6.65	1049500	6.65	up	up	correct
WEC.US	WEC Energy Group Inc	20251003	113.07	114.1	112.45	113.29	2561800	111.4464	up	up	correct
WELL.US	Welltower Inc	20251003	175.38	176.6	175	175.04	2001403	173.7427	down	down	correct
WES.US	Western Midstream Partners LP	20251003	39.02	39.1799	38.52	38.61	2241714	36.8695	down	down	correct
WEX.US	WEX Inc	20251003	159.63	161.95	159	159.65	260100	159.65	up	up	correct
WF.US	Woori Financial Group Inc	20251003	55.99	56.25	55.465	56.15	32826	55.8384	up	up	correct
WFC.US	Wells Fargo & Company	20251003	81.02	81.69	80.44	80.67	10124900	79.8556	down	down	correct
WFG.US	West Fraser Timber Co. Ltd	20251003	68.4	69.43	68.04	68.48	153278	68.1182	up	up	correct
WGO.US	Winnebago Industries Inc	20251003	34.3	35.1	34.3	34.8	399530	34.5356	up	up	correct
WH.US	Wyndham Hotels & Resorts Inc	20251003	81.43	81.73	80.72	81.51	759800	81.0746	up	up	correct
WHD.US	Cactus Inc	20251003	38.67	38.9	37.53	37.59	886940	37.3702	down	down	correct
WHG.US	Westwood Holdings Group Inc	20251003	16.66	16.78	16.62	16.67	5741	16.3789	up	up	correct
WHR.US	Whirlpool Corporation	20251003	79.94	80.59	79.13	80.05	869330	77.9956	up	up	correct
WIA.US	Western Asset Inflation	20251003	8.42	8.45	8.4	8.45	74900	8.1902	up	up	correct
WIT.US	Wipro Limited	20251003	2.62	2.64	2.6	2.62	9484212	2.5533
WIW.US	Western Asset Inflation	20251003	8.86	8.91	8.86	8.87	200100	8.555	up	up	correct
WK.US	Workiva Inc	20251003	87.5	88.37	86.69	87.8	582700	87.8	up	up	correct
WLK.US	Westlake Chemical Corporation	20251003	79.95	82.77	78.79	82.31	936366	81.1854	up	up	correct
WLKP.US	Westlake Chemical Partners LP	20251003	21.29	21.45	21.2	21.41	62044	20.4156	up	up	correct
WM.US	Waste Management Inc	20251003	216.5	221.01	216.04	219.76	1176815	218.9135	up	up	correct
WMB.US	The Williams Companies Inc	20251003	64.07	65	63.76	64.48	6551076	63.9508	up	up	correct
WMK.US	Weis Markets Inc	20251003	71.35	73.12	71.35	72.98	124888	72.2644	up	up	correct
WMS.US	Advanced Drainage Systems Inc	20251003	143.39	143.78	140.775	141.95	647410	141.6334	down	down	correct
WMT.US	Walmart Inc	20251003	101.46	102.82	101.2	102.07	11867500	101.8624	up	down	incorrect
WNC.US	Wabash National Corporation	20251003	9.67	10	9.67	9.69	314304	9.6071	up	down	incorrect
WNS.US	WNS (Holdings) Limited	20251003	76.25	76.35	76.25	76.3	1213200	76.3	up	down	incorrect
WOLF.US	Wolfspeed Inc	20251003	25.11	27.69	23.69	24.37	5074600	24.37	down	down	correct
WOR.US	Worthington Industries Inc	20251003	56.11	56.63	55.43	55.63	271921	55.4489	down	down	correct
WOW.US	WideOpenWest Inc	20251003	5.12	5.15	5.12	5.14	667278	5.14	up	up	correct
WPC.US	W. P. Carey Inc	20251003	68.44	69.79	68.11	69.2	1250264	68.2248	up	up	correct
WPM.US	Wheaton Precious Metals Corp	20251003	110.33	111.27	109.31	109.66	1308435	109.4861	down	down	correct
WPP.US	WPP plc	20251003	24.38	24.9799	24.38	24.89	514188	24.3574	up	up	correct
WRB.US	W. R. Berkley Corporation	20251003	76.24	77.305	75.7609	76.86	2113443	75.5558	up	up	correct
WRBY.US	Warby Parker Inc.	20251003	26.69	27.189	26.02	26.22	1788400	26.22	down	down	correct
WSM.US	Williams	20251003	196.5	203.71	196.47	199.43	987830	198.1034	up	down	incorrect
WSO.US	Watsco Inc	20251003	410.55	421.57	410.07	414.9	1181951	408.1918	up	down	incorrect
WSR.US	Whitestone REIT	20251003	12.1	12.225	12.05	12.07	275639	11.986	down	up	incorrect
WST.US	West Pharmaceutical Services Inc	20251003	273.65	277.08	270.79	272.56	532434	272.0932	down	down	correct
WTI.US	W&T Offshore Inc	20251003	1.87	1.93	1.85	1.89	1479426	1.8802	up	up	correct
WTM.US	White Mountains Insurance Group Ltd	20251003	1784.78	1866.22	1784.78	1841.34	88800	1841.34	up	up	correct
WTRG.US	Essential Utilities Inc	20251003	38.62	39.41	38.6	39.38	1595400	38.6781	up	down	incorrect
WTS.US	Watts Water Technologies Inc	20251003	282.1	283.22	280.73	282.34	118049	281.3638	up	up	correct
WTTR.US	Select Energy Services Inc	20251003	10.73	10.88	10.6458	10.78	853348	10.6514	up	up	correct
WU.US	The Western Union Company	20251003	8.06	8.15	7.96	8.01	59323070	7.8131	down	down	correct
WWW.US	Wolverine World Wide Inc	20251003	26.75	26.89	25.18	25.34	2212664	25.2004	down	down	correct
WY.US	Weyerhaeuser Company	20251003	24.99	25.3	24.98	25.12	2943711	24.883	up	up	correct
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20251003	5.29	5.3	5.25	5.27	510800	4.9065	down	down	correct
XHR.US	Xenia Hotels & Resorts Inc	20251003	13.64	13.8	13.35	13.36	733450	13.2307	down	down	correct
XOM.US	Exxon Mobil Corporation	20251003	111.9	113.75	111.9	113.26	12950100	111.5345	up	up	correct
XPEV.US	XPeng Inc	20251003	23.49	23.54	22.44	23.07	10981300	23.07	down	down	correct
XPO.US	XPO Logistics Inc	20251003	128.29	131.68	127.78	128.5	868900	128.5	up	up	correct
XPOF.US	Xponential Fitness Inc.	20251003	8.03	8.193	7.76	8.07	466600	8.07	up	up	correct
XPRO.US	Frank’s International NV	20251003	12.1	12.53	11.96	12.5	937900	12.5	up	up	correct
XYF.US	X Financial	20251003	14.53	14.75	14.19	14.29	175300	14.29	down	down	correct
XYL.US	Xylem Inc	20251003	148.68	150.98	147.4201	149.85	1245594	148.9225	up	up	correct
YALA.US	Yalla Group Limited	20251003	7.5	7.57	7.42	7.51	237600	7.51	up	up	correct
YELP.US	Yelp Inc	20251003	31.76	32.19	31.68	31.81	797100	31.81	up	up	correct
YETI.US	YETI Holdings Inc	20251003	35.24	35.66	34.94	35.06	1043000	35.06	down	down	correct
YEXT.US	Yext Inc	20251003	8.51	8.61	8.39	8.42	910500	8.42	down	down	correct
YMM.US	Full Truck Alliance Co. Ltd.	20251003	13.37	13.48	13.225	13.38	8016200	13.2798	up	up	correct
YOU.US	Clear Secure Inc.	20251003	31.26	32.175	31.26	31.77	1547197	31.6573	up	up	correct
YPF.US	YPF Sociedad Anónima	20251003	23.94	24.39	23.57	24.15	1655500	24.15	up	down	incorrect
YRD.US	Yiren Digital Ltd	20251003	6.59	6.59	6.23	6.43	140400	6.43	down	up	incorrect
YSG.US	Yatsen Holding Limited	20251003	8.81	8.95	8.1	8.24	279300	8.24	down	up	incorrect
YUM.US	Yum! Brands Inc	20251003	150.99	151.23	149.83	150.69	1288500	149.2917	down	up	incorrect
YUMC.US	Yum China Holdings Inc	20251003	42.6	42.8	42.28	42.31	977200	41.8666	down	up	incorrect
ZBH.US	Zimmer Biomet Holdings Inc	20251003	99.18	101.11	99.13	100.78	896224	100.5128	up	up	correct
ZEPP.US	Zepp Health Corporation	20251003	50.6	52	47.55	49.7	121414	49.7	down	down	correct
ZETA.US	Zeta Global Holdings Corp.	20251003	19.36	19.736	19.035	19.33	6080000	19.33	down	down	correct
ZH.US	Zhihu Inc	20251003	5.1	5.13	4.91	4.96	188800	4.96	down	down	correct
ZIM.US	ZIM Integrated Shipping Services Ltd	20251003	13.84	14.1	13.8	13.91	3108900	13.6987	up	up	correct
ZIP.US	ZipRecruiter Inc	20251003	4.21	4.36	4.12	4.19	837800	4.19	down	down	correct
ZTO.US	ZTO Express (Cayman) Inc	20251003	18.98	19.15	18.88	18.99	1586900	18.99	up	up	correct
ZTR.US	Virtus Total Return Fund Inc	20251003	6.53	6.56	6.5	6.55	494300	6.302	up	up	correct
ZTS.US	Zoetis Inc	20251003	146.72	148.79	146.25	146.42	2569675	145.2915	down	down	correct
ZVIA.US	Zevia PBC	20251003	2.48	2.565	2.36	2.42	807900	2.42	down	down	correct
ZWS.US	Zurn Water Solutions Corp	20251003	46.87	47.37	46.62	46.84	780500	46.6257	down	down	correct
ZYME.US	Zymeworks Inc	20251003	17	17.21	16.79	16.94	558800	16.94	down	down	correct