CollectAI

close-nyse_stocks

2025/10/14

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20251014	136.27	139.92	135.54	138.04	1142100	137.7937	up	up	correct
AA.US	Alcoa Corporation	20251014	35.44	36.415	35.13	35.75	5867052	35.6539	up	up	correct
AAP.US	Advance Auto Parts Inc	20251014	53.69	55.135	52.88	54.92	1414849	54.596	up	up	correct
AAT.US	American Assets Trust Inc	20251014	19.03	19.26	18.94	19.25	272200	18.5912	up	up	correct
AB.US	AllianceBernstein Holding L.P	20251014	38.74	39.59	38.59	39.54	153300	37.785	up	up	correct
ABBV.US	AbbVie Inc	20251014	228.07	230.65	227.51	229.13	5527600	225.6743	up	up	correct
ABEV.US	Ambev S.A	20251014	2.11	2.17	2.1	2.16	30125000	2.0445	up	up	correct
ABG.US	Asbury Automotive Group Inc	20251014	235.37	250.47	235.37	246.21	231600	246.21	up	up	correct
ABM.US	ABM Industries Incorporated	20251014	44.74	45.695	44.73	45.43	431115	45.1324	up	up	correct
ABR.US	PD	20251014	18.45	18.57	18.4	18.57	8882	17.7646	up	up	correct
ABT.US	Abbott Laboratories	20251014	131.46	133.34	131.23	133.27	8147900	132.0113	up	up	correct
AC.US	Associated Capital Group Inc	20251014	37	37	36.5	36.5	380	36.5	down	down	correct
ACA.US	Arcosa Inc	20251014	89.72	93.265	89.1324	93.01	148995	92.9186	up	up	correct
ACCO.US	ACCO Brands Corporation	20251014	3.78	3.85	3.74	3.78	516000	3.6933
ACH.US	Aluminum Corporation of China Limited	20251014	4.48	4.65	4.46	4.58	1421800	4.58	up	up	correct
ACI.US	Albertsons Companies Inc	20251014	18.45	19.5	17.7	19.26	23622400	18.9428	up	up	correct
ACM.US	AECOM	20251014	129.92	133	129.75	132.55	777400	132.1388	up	down	incorrect
ACN.US	Accenture plc	20251014	242.06	246.07	239.55	244.2	3788600	242.7833	up	down	incorrect
ACP.US	PA	20251014	21.19	21.45	20.91	21.45	4516	21.1021	up	down	incorrect
ACR.US	PD	20251014	21.69	21.91	21.69	21.9078	1443	21.4212	up	down	incorrect
ACRE.US	Ares Commercial Real Estate Corporation	20251014	4.41	4.66	4.41	4.62	384019	4.4797	up	down	incorrect
ACV.US	AllianzGI Diversified Income & Convertible Fund	20251014	24.66	24.98	24.53	24.95	22200	24.2895	up	down	incorrect
ADC.US	P	20251014	17.94	18.11	17.94	18.04	3600	18.04	up	down	incorrect
ADCT.US	ADC Therapeutics SA	20251014	4.5	4.625	4.08	4.11	1944652	4.11	down	up	incorrect
ADM.US	Archer	20251014	60.75	62.39	58.42	61.85	6127600	60.8743	up	up	correct
ADNT.US	Adient plc	20251014	22.15	23.07	22.01	22.97	1056111	22.97	up	up	correct
ADT.US	ADT Inc	20251014	8.45	8.57	8.45	8.55	7458614	8.4919	up	up	correct
ADX.US	Adams Diversified Equity Fund Inc	20251014	22.39	22.57	22.24	22.49	206700	21.6077	up	up	correct
AEE.US	Ameren Corporation	20251014	103.85	104.77	103.59	104.23	1652179	103.4849	up	up	correct
AEFC.US	AEFC	20251014	20.49	20.49	20.15	20.22	95700	19.5866	down	down	correct
AEG.US	Aegon N.V	20251014	7.7	7.83	7.69	7.8	2612400	7.8	up	up	correct
AEM.US	Agnico Eagle Mines Limited	20251014	169.4	173.5	169.03	171.19	2690900	170.4919	up	up	correct
AEO.US	American Eagle Outfitters Inc	20251014	15.05	15.94	15.04	15.85	8175000	15.7786	up	up	correct
AER.US	AerCap Holdings N.V	20251014	122.71	124.17	122.16	123.68	1024300	123.1024	up	up	correct
AES.US	The AES Corporation	20251014	14.3	14.53	14.26	14.39	7653000	14.0431	up	up	correct
AFB.US	AllianceBernstein National Municipal Income Fund	20251014	10.9	10.93	10.83	10.9	77100	10.654
AFG.US	American Financial Group Inc	20251014	137.8	141.15	137.57	140.8	494800	135.4411	up	up	correct
AFGB.US	American Financial Group Inc	20251014	22.79	22.87	22.63	22.833	4100	22.4512	up	up	correct
AFGC.US	American Financial Group Inc	20251014	20	20.25	19.54	19.8	106934	19.1478	down	down	correct
AFGD.US	American Financial Group Inc	20251014	22.03	22.25	21.93	22.06	6200	21.3453	up	up	correct
AFGE.US	American Financial Group Inc	20251014	18.31	18.5	18.31	18.5	1312	17.9101	up	up	correct
AFL.US	Aflac Incorporated	20251014	110.24	111.57	109.89	111.51	1788000	110.345	up	up	correct
AG.US	First Majestic Silver Corp	20251014	13.48	14.33	13.37	13.81	20828600	13.8006	up	up	correct
AGCO.US	AGCO Corporation	20251014	104.22	108.57	102.62	107.15	526100	106.6341	up	up	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20251014	10.83	11.38	10.78	11.15	459600	10.6187	up	up	correct
AGI.US	Alamos Gold Inc	20251014	34.25	34.54	33.77	34.06	3268000	34.0362	down	down	correct
AGL.US	agilon health inc	20251014	0.89	0.9161	0.85	0.9144	7118553	0.9144	up	up	correct
AGM.US	PG	20251014	19.06	19.205	19.06	19.18	3485	18.8561	up	up	correct
AGO.US	Assured Guaranty Ltd	20251014	81.02	82.7	81.02	82.28	186700	81.6063	up	up	correct
AGRO.US	Adecoagro S.A	20251014	7.59	7.76	7.58	7.6	434500	7.4303	up	up	correct
AGX.US	Argan Inc	20251014	287.49	301.31	283.29	300.72	463900	299.7805	up	up	correct
AHH.US	PA	20251014	21.1	21.3282	21.07	21.13	4552	20.7081	up	up	correct
AHL.US	PE	20251014	21.43	21.6	21.41	21.43	7441	21.0587
AHT.US	PI	20251014	14.34	14.45	14	14.2772	3026	13.7992	down	down	correct
AI.US	C3.ai Inc	20251014	18.88	19.35	18.39	18.99	7678000	18.99	up	up	correct
AIN.US	Albany International Corp	20251014	55.09	56.39	54.805	55.86	152684	55.5547	up	down	incorrect
AIO.US	Virtus AllianzGI Artificial Intell & Tech Opps	20251014	23.44	23.7	23.373	23.57	81800	21.79	up	down	incorrect
AIR.US	AAR Corp	20251014	80.41	83.49	79.68	82.93	343700	82.93	up	down	incorrect
AIT.US	Applied Industrial Technologies Inc	20251014	244.44	256.355	238.34	252.95	220354	252.0247	up	down	incorrect
AIV.US	Apartment Investment and Management Company	20251014	7.68	7.96	7.669	7.91	2433385	4.2472	up	up	correct
AIZ.US	Assurant Inc	20251014	217.61	223.1	217.55	221.81	206400	220.0604	up	up	correct
AIZN.US	Assurant Inc	20251014	20.2	20.243	20.11	20.2	5300	19.8655
AJG.US	Arthur J. Gallagher & Co	20251014	298.45	303.98	296.87	303.73	1234600	302.0022	up	up	correct
AKA.US	A.K.A. BRANDS HOLDING CORP.	20251014	14.5	14.9645	13.5	14.46	335160	14.46	down	down	correct
AKO.US	B	20251014	23.02	23.8449	23.01	23.47	7939	23.1122	up	up	correct
AKR.US	Acadia Realty Trust	20251014	19.04	19.33	18.98	19.27	1593800	19.0847	up	up	correct
ALB.US	Albemarle Corporation	20251014	92.65	97.67	91	96.24	3624841	95.9504	up	up	correct
ALC.US	Alcon AG	20251014	72.72	74.24	72.65	74.08	3318300	74.08	up	up	correct
ALE.US	ALLETE Inc	20251014	67.29	67.38	67.23	67.37	635533	67.37	up	up	correct
ALEX.US	Alexander & Baldwin Inc	20251014	16.61	16.72	16.48	16.69	457500	16.4109	up	down	incorrect
ALG.US	Alamo Group Inc	20251014	180.04	184.35	180.04	183.28	85000	182.6577	up	down	incorrect
ALIT.US	Alight Inc	20251014	3.07	3.12	3.035	3.08	4950300	3.0267	up	down	incorrect
ALK.US	Alaska Air Group Inc	20251014	47.42	49.82	47.2	49.42	2109200	49.42	up	down	incorrect
ALL.US	The Allstate Corporation	20251014	206.57	209.91	206.33	209.52	994800	207.4864	up	up	correct
ALLE.US	Allegion plc	20251014	172.08	176.7	172.05	175.6	1068800	175.0508	up	up	correct
ALSN.US	Allison Transmission Holdings Inc	20251014	79.45	82.27	79.35	82.13	844100	81.8571	up	up	correct
ALTG.US	PA	20251014	25.583	25.7	25.583	25.7	1350	24.4628	up	up	correct
ALV.US	Autoliv Inc	20251014	115.23	118.975	115.23	118.75	761573	116.9266	up	down	incorrect
ALX.US	Alexander's Inc	20251014	232.39	233.76	228.05	232.97	67900	224.0507	up	down	incorrect
AM.US	Antero Midstream Corporation	20251014	18.2	18.29	17.965	18	2093400	17.5649	down	up	incorrect
AMBC.US	Ambac Financial Group Inc	20251014	8.11	8.47	8.11	8.43	880400	8.43	up	down	incorrect
AMBP.US	Ardagh Metal Packaging S.A	20251014	3.68	3.74	3.65	3.72	989300	3.6158	up	down	incorrect
AMC.US	AMC Entertainment Holdings Inc	20251014	2.85	2.9	2.82	2.83	18932700	2.83	down	up	incorrect
AMCR.US	Amcor plc	20251014	7.91	8.16	7.89	8.1	4438580	39.3725	up	up	correct
AME.US	AMETEK Inc	20251014	180.69	186.73	180.16	185.78	1439100	185.4909	up	up	correct
AMG.US	Affiliated Managers Group Inc	20251014	235.05	243.65	235.05	239.13	252469	239.1127	up	up	correct
AMH.US	PH	20251014	24.09	24.09	23.873	24	18668	23.6151	down	down	correct
AMN.US	AMN Healthcare Services Inc	20251014	18.96	20.83	18.55	20.69	1086800	20.69	up	up	correct
AMP.US	Ameriprise Financial Inc	20251014	477.8	492.485	477.8	486.52	448299	483.4044	up	up	correct
AMPY.US	Amplify Energy Corp	20251014	4.42	4.55	4.26	4.38	1579200	4.38	down	down	correct
AMR.US	Alpha Metallurgical Resources Inc	20251014	164.16	169.28	162.233	164.29	165300	164.29	up	up	correct
AMRC.US	Ameresco Inc	20251014	40.5	42.9	40.05	41.54	454329	41.54	up	up	correct
AMRX.US	Amneal Pharmaceuticals Inc	20251014	9.65	9.8	9.635	9.72	1490200	9.72	up	up	correct
AMT.US	American Tower Corporation (REIT)	20251014	183.81	186.52	183.13	186.51	4174900	184.7127	up	up	correct
AMWL.US	American Well Corporation	20251014	5.79	5.9643	5.76	5.93	70994	5.93	up	up	correct
AMX.US	América Móvil S.A.B. de C.V	20251014	21.12	21.34	20.87	20.92	1443100	20.6611	down	down	correct
AN.US	AutoNation Inc	20251014	213.75	222.66	213.54	220.99	410000	220.99	up	up	correct
ANET.US	Arista Networks Inc	20251014	142.985	143.02	136.79	138.79	13672400	138.79	down	down	correct
ANF.US	Abercrombie & Fitch Co	20251014	72	72.9925	71.5	72.44	1938845	72.44	up	down	incorrect
AOD.US	Aberdeen Total Dynamic Dividend Fund	20251014	9.49	9.53	9.33	9.53	768500	9.0592	up	down	incorrect
AOMR.US	Angel Oak Mortgage Inc.	20251014	9.02	9.25	9.02	9.23	38900	8.5814	up	down	incorrect
AON.US	Aon plc	20251014	353.78	360.82	352.4	360.51	845600	358.9552	up	up	correct
AOS.US	A. O. Smith Corporation	20251014	67.46	69.11	67.24	68.82	927500	68.1118	up	up	correct
AP.US	Ampco	20251014	2.21	2.33	2.17	2.26	58000	2.26	up	up	correct
APAM.US	Artisan Partners Asset Management Inc	20251014	42.97	44.73	42.87	44	447700	41.5545	up	up	correct
APD.US	Air Products and Chemicals Inc	20251014	258.1	266.1	258.01	262	1343400	260.1014	up	down	incorrect
APG.US	APi Group Corporation	20251014	34.16	34.96	33.96	34.65	1275700	34.65	up	down	incorrect
APH.US	Amphenol Corporation	20251014	121.73	124.435	120.0393	122.64	5912458	122.404	up	down	incorrect
APLE.US	Apple Hospitality REIT Inc	20251014	11.24	11.64	10.925	11.61	3120600	11.2254	up	up	correct
AQN.US	Algonquin Power & Utilities Corp	20251014	5.81	5.9	5.78	5.86	5923200	5.7375	up	up	correct
AQNB.US	AQNB	20251014	25.76	25.804	25.51	25.74	2700	25.2095	down	down	correct
AR.US	Antero Resources Corporation	20251014	31.25	31.77	30.94	31.61	3816900	31.61	up	up	correct
ARCO.US	Arcos Dorados Holdings Inc	20251014	6.84	7	6.82	6.96	1003000	6.902	up	up	correct
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20251014	13.61	13.78	13.42	13.61	94400	13.0446
ARE.US	Alexandria Real Estate Equities Inc	20251014	73.62	75.36	73.38	75.07	1314300	73.9774	up	up	correct
ARES.US	Ares Management Corporation	20251014	142.47	151.75	141.51	149.58	3758400	147.8935	up	up	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20251014	9.88	10.19	9.86	10.17	791100	9.9137	up	down	incorrect
ARL.US	American Realty Investors Inc	20251014	15.28	15.42	15.2	15.29	1400	15.29	up	down	incorrect
ARLO.US	Arlo Technologies Inc	20251014	16.83	17.59	16.78	17.47	1028400	17.47	up	down	incorrect
ARMK.US	Aramark	20251014	39.58	39.9	39.35	39.88	1676500	39.6312	up	down	incorrect
AROC.US	Archrock Inc	20251014	23.9	24.26	23.67	24.18	2833979	23.8189	up	down	incorrect
ARR.US	PC	20251014	21.75	21.96	21.62	21.96	9325	21.2214	up	up	correct
ARW.US	Arrow Electronics Inc	20251014	112.23	116.7	112.11	115.85	642600	115.85	up	up	correct
ASA.US	ASA Gold and Precious Metals Limited	20251014	48.42	50.75	48.29	50.11	227200	50.078	up	up	correct
ASAN.US	Asana Inc	20251014	13.91	14.32	13.7645	14.13	2784899	14.13	up	up	correct
ASB.US	PF	20251014	21.5759	21.5759	21.405	21.45	8378	20.7337	down	down	correct
ASC.US	Ardmore Shipping Corporation	20251014	10.83	11.01	10.77	10.92	508100	10.7703	up	up	correct
ASG.US	Liberty All	20251014	5.5	5.56	5.46	5.52	249800	5.2798	up	up	correct
ASGI.US	Aberdeen Standard Global Infrastructure Income Fund	20251014	21.59	21.756	21.5	21.67	169200	20.6623	up	up	correct
ASGN.US	ASGN Incorporated	20251014	46.39	48.16	46.39	47.74	562500	47.74	up	up	correct
ASH.US	Ashland Global Holdings Inc	20251014	47.57	49.34	47.49	49.01	822700	48.3015	up	up	correct
ASIX.US	AdvanSix Inc	20251014	20.33	20.6	20.1	20.51	295339	20.2824	up	up	correct
ASPN.US	Aspen Aerogels Inc	20251014	8.05	8.325	7.78	8.09	2404600	8.09	up	up	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20251014	310.63	311.55	303.43	306.49	92600	298.3085	down	down	correct
ASX.US	ASE Technology Holding Co. Ltd	20251014	11.25	11.51	11.21	11.32	8203000	11.32	up	up	correct
ATEN.US	A10 Networks Inc	20251014	17.63	17.82	17.58	17.74	415788	17.627	up	down	incorrect
ATH.US	PD	20251014	17.99	18.1799	17.82	18	22719	17.6783	up	down	incorrect
ATHM.US	Autohome Inc	20251014	26.72	27	26.4	26.83	406600	24.9106	up	down	incorrect
ATI.US	Allegheny Technologies Incorporated	20251014	81.8	84.88	80.88	84.78	1138863	84.78	up	down	incorrect
ATKR.US	Atkore Inc	20251014	62.53	64.77	61.83	64.38	364000	63.7343	up	down	incorrect
ATO.US	Atmos Energy Corporation	20251014	176.21	177.95	175.41	177.65	610500	175.6597	up	up	correct
ATR.US	AptarGroup Inc	20251014	130.04	131.06	129.04	129.8	337400	128.8229	down	down	correct
ATUS.US	Altice USA Inc	20251014	2.42	2.57	2.4	2.55	2654900	2.55	up	up	correct
AU.US	AngloGold Ashanti Limited	20251014	72.57	75.21	72.43	73.45	2552200	72.6982	up	up	correct
AUST.US	Austin Gold Corp.	20251014	2.5	2.6	2.375	2.59	282100	2.59	up	up	correct
AVA.US	Avista Corporation	20251014	36.89	37.4393	36.83	37.33	383624	36.4602	up	up	correct
AVAL.US	Grupo Aval Acciones y Valores S.A	20251014	3.65	3.73	3.61	3.71	55000	3.6634	up	up	correct
AVB.US	AvalonBay Communities Inc	20251014	184.68	185.97	183.75	185.42	606700	183.666	up	up	correct
AVD.US	American Vanguard Corporation	20251014	5	5.2	5	5.16	68600	5.16	up	up	correct
AVK.US	Advent Convertible and Income Fund	20251014	12.92	13.01	12.85	12.98	190300	12.3955	up	up	correct
AVNS.US	Avanos Medical Inc	20251014	10.7	11.05	10.66	11	343100	11	up	up	correct
AVNT.US	Avient Corporation	20251014	30.32	31.78	30.32	31.25	641400	30.9773	up	up	correct
AVY.US	Avery Dennison Corporation	20251014	156.7	160.87	156.23	160.13	684038	158.4707	up	up	correct
AWF.US	AllianceBernstein Global High Income Fund	20251014	10.97	10.99	10.93	10.98	276266	10.6456	up	up	correct
AWI.US	Armstrong World Industries Inc	20251014	195.25	200.75	195.06	198.84	319800	198.0921	up	up	correct
AWK.US	American Water Works Company Inc	20251014	139.96	143.525	139.5	141.56	1629374	139.7095	up	down	incorrect
AWP.US	Aberdeen Global Premier Properties Fund	20251014	3.8	3.87	3.8	3.87	80567	11.0371	up	down	incorrect
AWR.US	American States Water Company	20251014	73.645	74.78	73.255	74.12	239665	73.1137	up	down	incorrect
AX.US	Axos Financial Inc	20251014	80.47	85.5	80.47	84.52	283600	84.52	up	up	correct
AXL.US	American Axle & Manufacturing Holdings Inc	20251014	5.29	5.64	5.29	5.6	2446200	5.6	up	up	correct
AXP.US	American Express Company	20251014	321.61	336.33	320.5	332.85	2810383	332.1122	up	up	correct
AXR.US	AMREP Corporation	20251014	23.5	24.99	23.5	24.71	12028	24.71	up	up	correct
AXS.US	PE	20251014	21.32	21.33	21.2	21.3	29540	20.939	down	up	incorrect
AXTA.US	Axalta Coating Systems Ltd	20251014	26.46	27.575	26.44	27.26	4186349	27.26	up	down	incorrect
AYI.US	Acuity Brands Inc	20251014	354.97	366.57	351.93	362.58	251400	362.1749	up	down	incorrect
AZO.US	AutoZone Inc	20251014	4095.24	4113.44	4051.455	4055.99	112531	4055.99	down	up	incorrect
AZZ.US	AZZ Inc	20251014	99.52	101.88	99.5	100.36	342400	100.0008	up	up	correct
B.US	Barnes Group Inc	20251014	33.07	33.8	32.99	33.3	13846200	32.8812	up	up	correct
BA.US	The Boeing Company	20251014	213.54	217.95	212.24	214.3	5975700	214.3	up	up	correct
BABA.US	Alibaba Group Holding Limited	20251014	160.05	166.5	160	162.86	18583200	162.86	up	up	correct
BAC.US	PP	20251014	17.6	17.65	17.54	17.61	36986	17.0946	up	up	correct
BAH.US	Booz Allen Hamilton Holding Corporation	20251014	96.19	98.73	95.68	97.8	1219300	96.4256	up	up	correct
BAK.US	Braskem S.A	20251014	2.38	2.5	2.38	2.5	665800	2.5	up	up	correct
BALY.US	Bally's Corporation	20251014	11.83	12.815	11.83	12.76	70937	12.76	up	up	correct
BAM.US	Brookfield Asset Management Inc	20251014	56.25	57.16	55.74	56.54	2421500	55.4868	up	up	correct
BAP.US	Credicorp Ltd	20251014	258.2	260.21	253.67	253.95	442200	253.95	down	down	correct
BARK.US	Original Bark Co	20251014	0.76	0.779	0.734	0.74	1223600	0.74	down	down	correct
BAX.US	Baxter International Inc	20251014	21.99	22.87	21.88	22.82	6023500	22.7967	up	up	correct
BB.US	BlackBerry Limited	20251014	4.45	4.54	4.33	4.47	8735300	4.47	up	up	correct
BBAR.US	Banco BBVA Argentina S.A	20251014	9.8	10.26	9.15	9.41	1624200	9.3012	down	down	correct
BBD.US	Banco Bradesco S.A	20251014	3.1	3.17	3.08	3.15	76073400	3.0696	up	up	correct
BBDC.US	Barings BDC Inc	20251014	8.65	8.81	8.56	8.78	610000	8.2601	up	down	incorrect
BBDO.US	Banco Bradesco S.A	20251014	2.71	2.75	2.7	2.75	19100	2.6804	up	down	incorrect
BBN.US	BlackRock Taxable Municipal Bond Trust	20251014	16.75	16.88	16.75	16.85	116500	16.3583	up	down	incorrect
BBU.US	Brookfield Business Partners L.P	20251014	34.57	35.915	33.8	35.8	173100	35.7334	up	up	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20251014	18.4	18.62	18.31	18.57	1342200	18.2309	up	up	correct
BBW.US	Build	20251014	60.16	62.08	59.8449	60.46	263753	60.2009	up	up	correct
BBWI.US	Bath Body Works Inc	20251014	25.37	26.66	25.27	26.1	6751800	25.5565	up	up	correct
BBY.US	Best Buy Co. Inc	20251014	76.24	78.455	75.94	77.21	4214578	76.2037	up	down	incorrect
BC.US	PC	20251014	24.77	24.77	24.235	24.33	22358	23.9515	down	up	incorrect
BCAT.US	BlackRock Capital Allocation Trust	20251014	14.75	14.89	14.75	14.85	619600	13.5714	up	down	incorrect
BCC.US	Boise Cascade Company	20251014	71.47	74.48	70.848	74.12	557300	73.7081	up	down	incorrect
BCE.US	BCE Inc	20251014	23.84	24.21	22.48	23.33	11551600	23.0241	down	up	incorrect
BCH.US	Banco de Chile	20251014	30.79	31.36	30.64	31.11	410286	31.11	up	down	incorrect
BCO.US	The Brink's Company	20251014	110.05	111.99	110.02	111.86	165800	111.3794	up	up	correct
BCS.US	Barclays PLC	20251014	20.19	20.56	20.06	20.44	7707900	20.1978	up	up	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20251014	9.9	9.93	9.8	9.89	320600	9.5819	down	down	correct
BDC.US	Belden Inc	20251014	109.44	112.67	109.32	112.05	369900	112.0049	up	up	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20251014	9.04	9.2	8.97	9.15	832800	8.742	up	up	correct
BDN.US	Brandywine Realty Trust	20251014	3.65	3.74	3.62	3.71	2376600	3.6114	up	up	correct
BDX.US	Becton Dickinson and Company	20251014	185.5	188.79	185.5	188.36	1501087	147.2802	up	up	correct
BE.US	Bloom Energy Corporation	20251014	107.58	116.88	101.55	114.06	14160900	114.06	up	up	correct
BEDU.US	Bright Scholar Education Holdings Limited	20251014	2.15	2.24	2.15	2.21	2141	2.21	up	up	correct
BEKE.US	KE Holdings Inc	20251014	17.96	18.38	17.8	18.21	4934099	18.21	up	up	correct
BEN.US	Franklin Resources Inc	20251014	22.57	23.22	22.52	22.92	4804500	22.6098	up	up	correct
BEP.US	PA	20251014	18.75	18.75	18.4	18.4	2246	17.75	down	down	correct
BEPH.US	BEPH	20251014	15.61	15.76	15.6	15.76	9400	15.182	up	up	correct
BEST.US	BEST Inc	20251014	109	110	102	104	17453800	104	down	down	correct
BF.US	B	20251014	26.61	27.565	26.61	27.53	4548866	27.3159	up	up	correct
BFAM.US	Bright Horizons Family Solutions Inc	20251014	96.97	98.75	96.0594	98.39	649705	98.39	up	up	correct
BFK.US	BlackRock Municipal Income Trust	20251014	10.11	10.13	10.05	10.08	74013	9.8324	down	down	correct
BFS.US	Saul Centers Inc	20251014	30.36	30.75	30.17	30.6	101000	29.4654	up	up	correct
BFZ.US	BlackRock California Municipal Income Trust	20251014	10.92	11.02	10.92	11.02	103548	10.7518	up	up	correct
BG.US	Bunge Limited	20251014	80.15	82.72	79.11	82.41	2300600	81.3418	up	up	correct
BGH.US	Barings Global Short Duration High Yield Fund	20251014	14.86	15.05	14.78	14.99	98700	14.3957	up	up	correct
BGR.US	BlackRock Energy and Resources Trust	20251014	13.31	13.31	13.2	13.25	96400	12.7973	down	down	correct
BGS.US	B&G Foods Inc	20251014	4.15	4.37	4.09	4.37	2872500	4.1859	up	up	correct
BGSF.US	BGSF Inc	20251014	3.72	3.86	3.7	3.83	63300	3.83	up	up	correct
BGT.US	BlackRock Floating Rate Income Trust	20251014	12.1	12.13	12.05	12.1	100884	11.4857
BGY.US	BlackRock Enhanced International Dividend Trust	20251014	5.72	5.73	5.67	5.73	277600	5.5239	up	up	correct
BH.US	Biglari Holdings Inc	20251014	346.5	361.06	343.45	356.82	15000	356.82	up	up	correct
BHC.US	Bausch Health Companies Inc	20251014	6.11	6.15	6.04	6.11	836200	6.11
BHE.US	Benchmark Electronics Inc	20251014	36.29	38.05	36.29	37.77	154700	37.6229	up	up	correct
BHK.US	BlackRock Core Bond Trust	20251014	9.99	9.99	9.91	9.93	284300	9.552	down	down	correct
BHP.US	BHP Group	20251014	55.04	57.13	54.84	56.42	4448700	55.3304	up	up	correct
BHR.US	PD	20251014	20.51	20.57	19.7301	20.25	6800	19.6785	down	down	correct
BHV.US	BlackRock Virginia Municipal Bond Trust	20251014	10.81	10.91	10.78	10.9	29400	10.6587	up	up	correct
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20251014	15.05	17.03	14.83	16.66	3648800	16.66	up	up	correct
BIGZ.US	Blackrock Innovation & Growth Trust	20251014	6.72	6.74	6.61	6.72	894689	6.5132
BILL.US	Bill.com Holdings Inc	20251014	48.88	50.46	48.55	49.9	1956136	49.9	up	up	correct
BIO.US	Bio	20251014	298.87	309.59	298.87	305.05	134180	305.05	up	up	correct
BIP.US	PB	20251014	16.7	16.744	16.66	16.66	6377	16.0605	down	down	correct
BIPC.US	Brookfield Infrastructure Corporation	20251014	45.45	46.11	44.86	45.84	572000	44.9954	up	up	correct
BIPH.US	Safeplus International Holdings Limited	20251014	17.005	17.1027	16.9868	17.0456	3812	16.7295	up	up	correct
BIT.US	BlackRock Multi	20251014	13.26	13.28	13.21	13.27	309200	12.6602	up	up	correct
BJ.US	BJ's Wholesale Club Holdings Inc	20251014	92.78	95.48	92.76	94.08	2487000	94.08	up	up	correct
BK.US	The Bank of New York Mellon Corporation	20251014	105.78	108.2	105.505	107.11	4087048	106.1143	up	up	correct
BKD.US	Brookdale Senior Living Inc	20251014	8.71	8.91	8.63	8.74	2686900	8.74	up	up	correct
BKE.US	The Buckle Inc	20251014	53.57	53.75	52.83	53.69	629379	50.1134	up	up	correct
BKH.US	Black Hills Corporation	20251014	59.95	61.32	59.95	61.05	560900	59.8859	up	up	correct
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20251014	11.38	11.43	11.38	11.43	23250	11.1465	up	up	correct
BKT.US	BlackRock Income Trust Inc	20251014	11.31	11.33	11.25	11.33	163243	10.8893	up	up	correct
BKU.US	BankUnited Inc	20251014	38.27	39.85	38.24	39.67	939900	39.4009	up	up	correct
BLD.US	TopBuild Corp	20251014	420.61	442.63	415.67	439.22	306300	439.22	up	up	correct
BLDR.US	Builders FirstSource Inc	20251014	119.5	128.71	119	128.09	2102800	128.09	up	up	correct
BLE.US	BlackRock Municipal Income Trust II	20251014	10.52	10.57	10.5106	10.57	95796	10.3018	up	down	incorrect
BLK.US	BlackRock Inc	20251014	1140	1209.82	1135	1194.26	1146364	1181.8955	up	down	incorrect
BLND.US	Blend Labs Inc.	20251014	3.19	3.38	3.18	3.34	4286700	3.34	up	down	incorrect
BLW.US	BlackRock Limited Duration Income Trust	20251014	13.96	14.02	13.93	13.97	59900	13.41	up	up	correct
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20251014	44.7	45.395	44.53	45.15	101563	43.9006	up	up	correct
BMA.US	Banco Macro S.A	20251014	51.5	54.66	50.24	50.86	947900	49.7465	down	down	correct
BME.US	BlackRock Health Sciences Trust	20251014	37.68	37.81	37.45	37.73	47200	36.5262	up	up	correct
BMEZ.US	BlackRock Health Sciences Trust II	20251014	14.81	14.99	14.72	14.96	191000	14.4221	up	up	correct
BMI.US	Badger Meter Inc	20251014	176.28	180.63	175	178.98	332700	178.0969	up	up	correct
BML.US	PL	20251014	20.43	20.49	20.22	20.45	37269	19.8367	up	up	correct
BMO.US	Bank of Montreal	20251014	125.26	127.92	124.84	127.76	426300	125.4999	up	up	correct
BMY.US	Bristol	20251014	43.43	43.9	43.27	43.8	16805600	43.2884	up	up	correct
BNED.US	Barnes & Noble Education Inc	20251014	9.44	9.78	9.36	9.62	276900	9.62	up	up	correct
BNL.US	Broadstone Net Lease Inc	20251014	18.16	18.355	18.02	18.29	2108357	17.9876	up	up	correct
BNS.US	The Bank of Nova Scotia	20251014	63.2	64.21	62.98	64.14	1514100	63.4631	up	up	correct
BNY.US	BlackRock New York Municipal Income Trust	20251014	10.25	10.28	10.23	10.28	68399	10.026	up	up	correct
BOE.US	BlackRock Enhanced Global Dividend Trust	20251014	11.57	11.62	11.48	11.56	218700	11.157	down	down	correct
BOH.US	PA	20251014	17.38	17.56	17.35	17.38	4112	16.8248
BOOT.US	Boot Barn Holdings Inc	20251014	175.33	180.9	172.13	180.06	472000	180.06	up	up	correct
BORR.US	Borr Drilling Limited	20251014	2.53	2.68	2.53	2.64	4565118	2.64	up	up	correct
BOX.US	Box Inc	20251014	32.61	32.805	32.4	32.65	1080200	32.65	up	up	correct
BP.US	BP p.l.c	20251014	32.85	33.37	32.78	33.11	8312200	32.2391	up	up	correct
BQ.US	Boqii Holding Limited	20251014	9.2	9.6	9.0001	9.49	52109	9.49	up	up	correct
BR.US	Broadridge Financial Solutions Inc	20251014	232.83	235.685	232.44	235.01	429023	234.0202	up	up	correct
BRBR.US	BellRing Brands Inc	20251014	34.15	35.3	34.0087	34.72	1887433	34.72	up	up	correct
BRC.US	Brady Corporation	20251014	72.82	74.78	72.82	74.21	109500	73.9891	up	down	incorrect
BRK.US	B	20251014	490	497.06	489.95	495.97	3056000	495.97	up	up	correct
BRO.US	Brown & Brown Inc	20251014	94.56	94.96	93.8	94.77	1902400	94.3552	up	up	correct
BROS.US	Dutch Bros Inc.	20251014	51.31	53.18	50.23	52.92	5272700	52.92	up	up	correct
BRSP.US	Brightspire Capital Inc	20251014	5.2	5.345	5.2	5.33	754200	5.1817	up	up	correct
BRT.US	BRT Apartments Corp	20251014	14.73	14.94	14.52	14.88	44600	14.628	up	up	correct
BRW.US	Voya Prime Rate Trust	20251014	7.53	7.55	7.47	7.48	222200	7.1224	down	up	incorrect
BRX.US	Brixmor Property Group Inc	20251014	26.69	27.12	26.62	27.03	2100900	26.7093	up	down	incorrect
BSAC.US	Banco Santander	20251014	26.45	27.07	26.42	26.73	324200	26.73	up	down	incorrect
BSBR.US	Banco Santander (Brasil) S.A	20251014	4.94	5.09	4.94	5.07	777000	4.8778	up	down	incorrect
BSM.US	Black Stone Minerals L.P	20251014	12.39	12.51	12.32	12.42	771700	11.9019	up	up	correct
BST.US	BlackRock Science and Technology Trust	20251014	41.86	42.239	41.559	41.83	76200	39.6273	down	down	correct
BSTZ.US	BlackRock Science and Technology Trust II	20251014	22.17	22.32	21.885	22.17	181700	21.0531
BTA.US	BlackRock Long	20251014	9.54	9.63	9.51	9.58	43900	9.3327	up	up	correct
BTCM.US	BIT Mining Limited	20251014	2.71	2.95	2.6847	2.86	294674	2.86	up	up	correct
BTI.US	British American Tobacco p.l.c	20251014	50.15	51.25	50.13	51.1	3930200	50.4288	up	up	correct
BTO.US	John Hancock Financial Opportunities Fund	20251014	35	36.2	35	35.82	46900	35.1818	up	up	correct
BTT.US	Blackrock Municipal 2030 Target Term Trust	20251014	22.74	22.76	22.62	22.66	52700	22.4306	down	down	correct
BTU.US	Peabody Energy Corporation	20251014	32.75	35.99	32.145	34.88	8808013	34.7161	up	up	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20251014	11.07	11.1	11.02	11.1	235500	10.6779	up	up	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20251014	26.49	26.73	26.33	26.66	84000	24.9969	up	up	correct
BUR.US	Burford Capital Limited	20251014	11	11.33	10.99	11.3	1691154	11.2252	up	up	correct
BURL.US	Burlington Stores Inc	20251014	273.39	278.54	268.69	274.09	1129422	274.09	up	up	correct
BV.US	BrightView Holdings Inc	20251014	12.81	13.24	12.81	13.18	689600	13.18	up	up	correct
BVN.US	Compañía de Minas Buenaventura S.A.A	20251014	25.17	25.41	24.95	25.28	909900	25.1216	up	up	correct
BW.US	PA	20251014	14.85	15.75	14.75	15.38	18485	15.0028	up	up	correct
BWA.US	BorgWarner Inc	20251014	40.51	42.02	40.5	41.75	1678530	41.4624	up	down	incorrect
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20251014	8.68	8.72	8.66	8.68	28400	8.2784
BWSN.US	BWSN	20251014	25.083	25.19	24.99	25.04	24600	24.532	down	up	incorrect
BWXT.US	BWX Technologies Inc	20251014	195.04	204.96	193.25	202.46	1514423	202.1723	up	down	incorrect
BX.US	The Blackstone Group Inc	20251014	156.17	165.09	156.17	163.98	4665400	160.6701	up	down	incorrect
BXC.US	BlueLinx Holdings Inc	20251014	69.98	74	69.98	73.49	57743	73.49	up	down	incorrect
BXMT.US	Blackstone Mortgage Trust Inc	20251014	18.11	18.58	18.11	18.55	1784600	18.1088	up	up	correct
BXMX.US	Nuveen S&P 500 Buy	20251014	14.2	14.28	14	14.2	215700	13.9302
BXP.US	Boston Properties Inc	20251014	69.58	70.59	69.44	70.53	2539900	69.8173	up	up	correct
BXSL.US	Blackstone Secured Lending Fund	20251014	25.79	26.48	25.701	26.41	3076900	25.6624	up	up	correct
BY.US	Byline Bancorp Inc	20251014	26.58	27.67	26.58	27.52	149697	27.3173	up	up	correct
BYD.US	Boyd Gaming Corporation	20251014	81.5	83.65	81.31	83.36	774100	83.1837	up	up	correct
BYM.US	BlackRock Municipal Income Quality Trust	20251014	11.03	11.11	11.03	11.06	120596	10.7849	up	up	correct
BZH.US	Beazer Homes USA Inc	20251014	21.72	22.74	21.72	22.65	337600	22.65	up	up	correct
C.US	PN	20251014	30.63	30.82	30.58	30.75	33960	29.3951	up	up	correct
CAAP.US	Corporación América Airports S.A	20251014	17.85	18.225	17.66	17.93	208300	17.93	up	up	correct
CABO.US	Cable One Inc	20251014	152.55	164.43	151.765	162.08	81500	162.08	up	up	correct
CACI.US	CACI International Inc	20251014	507.13	518.61	505.51	514.31	100500	514.31	up	up	correct
CADE.US	P	20251014	21.83	21.83	21.4801	21.65	2155	21.65	down	down	correct
CAE.US	CAE Inc	20251014	27.2	27.69	27.13	27.66	438700	27.66	up	up	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20251014	15.88	16.3154	15.8617	16.22	20904	15.9697	up	up	correct
CAG.US	Conagra Brands Inc	20251014	18.15	18.52	18.07	18.5	16330600	17.7767	up	up	correct
CAH.US	Cardinal Health Inc	20251014	154.34	154.45	151.87	154.19	2316400	153.8066	down	down	correct
CAL.US	Caleres Inc	20251014	12.37	13.04	12.34	12.95	720000	12.8811	up	up	correct
CALX.US	Calix Inc	20251014	58.11	59.96	58.11	59.18	508700	59.18	up	up	correct
CANG.US	Cango Inc	20251014	4.25	4.48	4.14	4.37	754800	2.185	up	up	correct
CAPL.US	CrossAmerica Partners LP	20251014	19.92	20.08	19.77	20.05	27000	19.0978	up	up	correct
CARR.US	Carrier Global Corporation	20251014	55.53	57.875	55.33	57.5	6553515	57.0351	up	up	correct
CARS.US	Cars.com Inc	20251014	10.26	10.9	10.1	10.74	1307500	10.74	up	up	correct
CAT.US	Caterpillar Inc	20251014	500.58	531.56	499.01	527.47	5459830	524.7312	up	up	correct
CATO.US	The Cato Corporation	20251014	4.18	4.23	4.16	4.18	52123	4.18
CB.US	Chubb Limited	20251014	283.32	285.62	281.92	284.63	1263277	283.7277	up	up	correct
CBRE.US	CBRE Group Inc	20251014	151.88	154.85	151.51	154.36	1224800	154.36	up	up	correct
CBT.US	Cabot Corporation	20251014	68.06	68.3	66.5	68.09	924600	67.2084	up	up	correct
CBU.US	Community Bank System Inc	20251014	55.93	58.84	55.93	58.48	190193	58.0272	up	down	incorrect
CBZ.US	CBIZ Inc	20251014	53.19	55.57	53.06	54.39	545900	54.39	up	down	incorrect
CC.US	The Chemours Company	20251014	13.21	13.915	12.95	13.76	3708000	13.5919	up	down	incorrect
CCI.US	Crown Castle International Corp. (REIT)	20251014	96.18	97.63	95.98	97.29	2361100	96.153	up	up	correct
CCJ.US	Cameco Corporation	20251014	89.7	95.98	87.28	93.19	7770500	93.0089	up	up	correct
CCK.US	Crown Holdings Inc	20251014	89.62	91.55	89.21	90.75	1246800	90.5107	up	up	correct
CCL.US	Carnival Corporation & plc	20251014	27.64	29.27	27.47	28.96	18603420	28.8267	up	up	correct
CCM.US	Concord Medical Services Holdings Limited	20251014	5.8	6.45	5.33	6.01	65658	6.01	up	up	correct
CCO.US	Clear Channel Outdoor Holdings Inc	20251014	1.27	1.36	1.27	1.35	1879600	1.35	up	up	correct
CCS.US	Century Communities Inc	20251014	57.39	60.91	57.39	60.69	329900	60.1381	up	up	correct
CCU.US	Compañía Cervecerías Unidas S.A	20251014	11.73	11.88	11.67	11.85	150200	11.6849	up	up	correct
CDE.US	Coeur Mining Inc	20251014	20.7	21.56	20.64	20.99	12913100	20.99	up	up	correct
CDR.US	PC	20251014	16.7193	16.72	16.6501	16.6898	1067	15.9085	down	down	correct
CDRE.US	Cadre Holdings Inc.	20251014	38.6	42.06	38.38	41.07	375400	40.8765	up	up	correct
CE.US	Celanese Corporation	20251014	39.24	41.13	38.85	40.82	1069868	40.7687	up	up	correct
CEE.US	The Central and Eastern Europe Fund Inc	20251014	14.99	15.3	14.94	15.06	12600	14.7413	up	up	correct
CEPU.US	Central Puerto S.A	20251014	9.24	10.06	8.85	8.85	1067700	8.85	down	down	correct
CF.US	CF Industries Holdings Inc	20251014	88.03	88.42	85.42	86.73	1669100	85.758	down	down	correct
CFG.US	PE	20251014	20.41	20.5	20.3	20.3	21191	19.9748	down	down	correct
CGAU.US	Centerra Gold Inc	20251014	11.65	12.06	11.51	11.81	2931589	11.7623	up	down	incorrect
CHCT.US	Community Healthcare Trust Incorporated	20251014	13.48	13.94	13.48	13.93	236400	13.1035	up	down	incorrect
CHD.US	Church & Dwight Co. Inc	20251014	86.99	87.18	86.14	86.93	1400800	86.3613	down	up	incorrect
CHE.US	Chemed Corporation	20251014	429.07	437.8	429.07	437.13	133709	435.9769	up	up	correct
CHGG.US	Chegg Inc	20251014	1.17	1.31	1.17	1.29	1783800	1.29	up	up	correct
CHH.US	Choice Hotels International Inc	20251014	100.18	101.57	98.85	101.43	557900	101.1239	up	up	correct
CHMI.US	PB	20251014	23.68	23.68	23.5	23.5	1325	22.8846	down	down	correct
CHN.US	The China Fund Inc	20251014	17.65	17.85	17.41	17.57	93379	17.57	down	down	correct
CHRB.US	CHRB	20251014	22.75	22.75	22.75	22.75	300	22.75
CHT.US	Chunghwa Telecom Co. Ltd	20251014	42.96	43.06	42.83	42.98	136700	42.98	up	up	correct
CHWY.US	Chewy Inc	20251014	38.72	38.77	37.77	38.31	5539883	38.31	down	down	correct
CI.US	Cigna Corporation	20251014	296.33	303.88	296.12	302.13	1073900	298.7963	up	up	correct
CIA.US	Citizens Inc	20251014	5.38	5.8	5.3275	5.79	105282	5.79	up	up	correct
CIB.US	Bancolombia S.A	20251014	54.56	55.24	53.53	54.55	401800	54.55	down	down	correct
CIEN.US	Ciena Corporation	20251014	161.55	167.28	159.01	164.82	1738600	164.82	up	up	correct
CIF.US	MFS Intermediate High Income Fund	20251014	1.75	1.75	1.73	1.74	53000	1.6802	down	down	correct
CIG.US	Companhia Energética de Minas Gerais	20251014	1.93	1.97	1.92	1.96	3346800	1.893	up	up	correct
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20251014	23.57	23.64	23.3	23.31	152600	20.6833	down	down	correct
CIM.US	PD	20251014	24.17	24.23	24.08	24.23	11763	23.046	up	up	correct
CINT.US	CI&T Inc	20251014	4.1	4.42	4.1	4.22	293469	4.22	up	up	correct
CIO.US	PA	20251014	24.9679	24.9679	24.95	24.9502	1389	24.9502	down	down	correct
CION.US	Cion Investment Corp	20251014	9.24	9.47	9.24	9.42	457800	8.8882	up	up	correct
CL.US	Colgate	20251014	77.13	78.47	76.91	78.4	5515100	77.4039	up	up	correct
CLB.US	Core Laboratories N.V	20251014	10.72	11.51	10.67	11.43	807200	11.4165	up	up	correct
CLDT.US	PA	20251014	21	21.0549	20.935	20.935	6879	20.5064	down	down	correct
CLF.US	Cleveland	20251014	13.39	14.215	13.13	13.96	64474160	13.96	up	down	incorrect
CLH.US	Clean Harbors Inc	20251014	235.81	239.26	234.43	235.99	450700	235.99	up	down	incorrect
CLPR.US	Clipper Realty Inc	20251014	3.96	4.19	3.93	4.15	65900	4.0454	up	down	incorrect
CLS.US	Celestica Inc	20251014	247.9	255.79	238.23	247.75	3236800	247.75	down	down	correct
CLW.US	Clearwater Paper Corporation	20251014	18.95	19.52	18.94	18.98	193079	18.98	up	up	correct
CLX.US	The Clorox Company	20251014	120.76	120.85	117.22	119.33	1604600	116.802	down	down	correct
CM.US	Canadian Imperial Bank of Commerce	20251014	79.66	80.66	79.32	80.43	1123200	79.7671	up	up	correct
CMA.US	Comerica Incorporated	20251014	77	80.15	77	79.49	2814590	78.8591	up	up	correct
CMC.US	Commercial Metals Company	20251014	57.83	60.67	57.67	60.43	1415400	60.1087	up	up	correct
CMCM.US	Cheetah Mobile Inc	20251014	7.81	8.23	7.75	8.02	46447	8.02	up	up	correct
CMG.US	Chipotle Mexican Grill Inc	20251014	40.3	42.61	40.06	42.1	20564500	42.1	up	up	correct
CMI.US	Cummins Inc	20251014	403.1	421.28	400.72	416.65	883000	413.4687	up	up	correct
CMP.US	Compass Minerals International Inc	20251014	18.91	20.05	18.75	19.91	435400	19.91	up	up	correct
CMS.US	PC	20251014	18.68	18.82	18.59	18.61	6030	18.3346	down	down	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20251014	24.1	24.1	23.73	23.82	47183	23.0925	down	down	correct
CMSC.US	CMS Energy Corp	20251014	23.91	23.93	23.54	23.72	15032	23.3423	down	down	correct
CMSD.US	CMS Energy Corp	20251014	24.3	24.35	23.99	24	75500	23.2739	down	down	correct
CMTG.US	Claros Mortgage Trust Inc.	20251014	3.2	3.495	3.2	3.49	471651	3.49	up	up	correct
CMU.US	MFS High Yield Municipal Trust	20251014	3.48	3.48	3.47	3.48	5200	3.4133
CNA.US	CNA Financial Corporation	20251014	46.7	47.3	46.27	47.08	318146	46.1646	up	up	correct
CNC.US	Centene Corporation	20251014	35.83	36.66	35.28	36.44	7002800	36.44	up	up	correct
CNF.US	CNFinance Holdings Limited	20251014	4.33	5.25	4.31	4.8	49400	4.8	up	up	correct
CNI.US	Canadian National Railway Company	20251014	94.7	96.09	94.7	95.85	1442265	95.2159	up	up	correct
CNK.US	Cinemark Holdings Inc	20251014	24.92	26.21	24.88	26.16	3885700	25.9922	up	up	correct
CNM.US	Core & Main Inc	20251014	49.04	52.06	48.95	51.77	2469100	51.77	up	up	correct
CNMD.US	CONMED Corporation	20251014	42.9	44.84	42.77	44.53	239300	44.53	up	up	correct
CNNE.US	Cannae Holdings Inc	20251014	18.36	19	18.29	18.74	574727	18.567	up	up	correct
CNO.US	PA	20251014	20	20.09	19.76	19.76	2812	19.1102	down	down	correct
CNP.US	CenterPoint Energy Inc	20251014	39.3	39.66	39.14	39.49	4604800	39.0553	up	up	correct
CNQ.US	Canadian Natural Resources Limited	20251014	31.16	31.43	30.92	30.93	5755500	30.5419	down	down	correct
CNR.US	Cornerstone Building Brands Inc	20251014	98.52	102.23	96.51	99.95	1024900	99.7008	up	up	correct
CNS.US	Cohen & Steers Inc	20251014	66.16	67.68	65.96	67.04	253400	66.4332	up	down	incorrect
CNX.US	CNX Resources Corporation	20251014	32.2	32.69	31.57	31.85	1621371	31.85	down	up	incorrect
CODI.US	PC	20251014	19.47	19.96	19.3801	19.64	9534	18.669	up	down	incorrect
COE.US	China Online Education Group	20251014	42.35	43.95	41.405	43.74	13000	43.74	up	down	incorrect
COF.US	PL	20251014	17.32	17.45	17.2	17.45	27741	16.9007	up	down	incorrect
COLD.US	Americold Realty Trust	20251014	13.17	13.61	13	13.4	7789200	13.1693	up	up	correct
COMP.US	Compass Inc	20251014	6.9	7.3	6.84	7.19	10049608	7.19	up	up	correct
COO.US	The Cooper Companies Inc	20251014	68.72	71.98	68.36	71.21	2452400	71.21	up	up	correct
COOK.US	Traeger Inc	20251014	1.03	1.06	1.03	1.04	210700	1.04	up	up	correct
COP.US	ConocoPhillips	20251014	86.9	88.89	86.75	88.17	6003900	86.6848	up	up	correct
COR.US	CoreSite Realty Corporation	20251014	318.95	319.39	314.5	317.93	727440	316.8655	down	down	correct
COTY.US	Coty Inc	20251014	4.23	4.38	4.23	4.31	4509800	4.31	up	up	correct
COUR.US	Coursera Inc	20251014	9.96	10.3	9.9	10.21	2079800	10.21	up	up	correct
CP.US	Canadian Pacific Railway Limited	20251014	74.94	76.63	74.69	76.18	1580500	76.0117	up	up	correct
CPA.US	Copa Holdings S.A	20251014	121.99	130	121.73	128.07	537100	124.9172	up	up	correct
CPAC.US	Cementos Pacasmayo S.A.A	20251014	7.24	7.25	7.18	7.23	4500	6.6282	down	down	correct
CPB.US	Campbell Soup Company	20251014	29.83	30.38	29.69	30.34	5615600	29.8894	up	up	correct
CPF.US	Central Pacific Financial Corp	20251014	28.5	29.81	28.5	29.58	123762	29.0542	up	up	correct
CPK.US	Chesapeake Utilities Corporation	20251014	135.37	136	133.83	134.31	151100	133.593	down	up	incorrect
CPNG.US	Coupang Inc	20251014	31.34	31.915	30.985	31.76	5171300	31.76	up	up	correct
CPRI.US	Capri Holdings Limited	20251014	19.44	20.35	19.4	20.02	1221765	20.02	up	up	correct
CPS.US	Cooper	20251014	31.13	33.22	31	32.93	153300	32.93	up	up	correct
CPT.US	Camden Property Trust	20251014	101.69	102.43	100.62	102.13	1478300	101.1127	up	up	correct
CR.US	Crane Co	20251014	176.5	181.19	176.5	179.7	178100	179.2498	up	up	correct
CRC.US	California Resources Corp	20251014	48.69	49.06	48.06	48.24	916655	47.8311	down	down	correct
CRD.US	B	20251014	9.67	10.22	9.67	10.04	8885	9.8954	up	down	incorrect
CRH.US	CRH plc	20251014	117	120.4	116.85	120.12	2770400	119.2897	up	down	incorrect
CRI.US	Carter's Inc	20251014	29.66	31.44	29.43	31.18	1149300	30.9223	up	down	incorrect
CRK.US	Comstock Resources Inc	20251014	19.04	19.65	18.62	19.21	2467800	19.21	up	down	incorrect
CRL.US	Charles River Laboratories International Inc	20251014	168.43	172.41	166.86	170.13	580700	170.13	up	up	correct
CRM.US	salesforce.com inc	20251014	248.11	248.28	239.55	239.77	9123900	239.3836	down	down	correct
CRS.US	Carpenter Technology Corporation	20251014	238.2	244.5	235.51	242.17	469301	241.8308	up	up	correct
CRT.US	Cross Timbers Royalty Trust	20251014	7.43	7.57	7.43	7.47	10200	7.1904	up	up	correct
CSL.US	Carlisle Companies Incorporated	20251014	323.66	332.18	323.66	330.16	398800	328.1257	up	up	correct
CSTM.US	Constellium SE	20251014	14.74	15.51	14.66	15.32	901700	15.32	up	up	correct
CSV.US	Carriage Services Inc	20251014	44	45.05	43.81	44.69	73900	44.4607	up	up	correct
CTA.US	PB	20251014	67.88	68.73	67.88	68.73	5778	67.6042	up	up	correct
CTBB.US	Qwest Corp. NT	20251014	19.27	19.27	18.9	19.12	33506	18.3336	down	down	correct
CTDD.US	Qwest Corp. 6.75% NT 57	20251014	19.99	19.99	19.56	19.92	5761	19.4984	down	down	correct
CTO.US	PA	20251014	21.24	21.62	21.24	21.31	707	20.9039	up	down	incorrect
CTOS.US	Custom Truck One Source Inc	20251014	6.35	6.73	6.24	6.54	911919	6.54	up	up	correct
CTRA.US	Coterra Energy Inc	20251014	22.81	23.37	22.62	23.21	12149400	23.0146	up	up	correct
CTS.US	CTS Corporation	20251014	36.04	38.26	36.03	38.24	352700	38.2055	up	down	incorrect
CTVA.US	Corteva Inc	20251014	62.46	62.77	62.04	62.67	4189300	62.3624	up	down	incorrect
CUBB.US	Customers Bancorp Inc	20251014	21.385	21.5	21.27	21.3	4800	20.9728	down	up	incorrect
CUBE.US	CubeSmart	20251014	40.24	41.18	40.18	40.9	1411900	40.2987	up	down	incorrect
CUBI.US	PF	20251014	25.39	25.5	25.39	25.46	5588	24.8886	up	down	incorrect
CUK.US	Carnival Corporation & plc	20251014	25.2	26.66	25.09	26.48	2014600	26.3571	up	up	correct
CULP.US	Culp Inc	20251014	4.14	4.2	4.13	4.13	25300	4.13	down	down	correct
CURV.US	Torrid Holdings Inc.	20251014	1.48	1.57	1.48	1.53	878500	1.53	up	up	correct
CUZ.US	Cousins Properties Incorporated	20251014	26.17	26.58	26.14	26.4	1140800	26.0741	up	up	correct
CVEO.US	Civeo Corporation	20251014	20.36	20.935	20.06	20.82	158100	20.82	up	up	correct
CVI.US	CVR Energy Inc	20251014	34.65	36.03	34.54	35.3	1011100	34.7594	up	up	correct
CVNA.US	Carvana Co	20251014	329.14	349.83	323.45	345.91	2585500	345.91	up	up	correct
CVS.US	CVS Health Corporation	20251014	78.31	79.94	77.75	79.66	12540000	78.3693	up	up	correct
CVX.US	Chevron Corporation	20251014	149.81	153.46	149.66	152.39	6419400	149.2469	up	up	correct
CW.US	Curtiss	20251014	544.39	564.84	543.73	554.66	259707	554.4235	up	up	correct
CWAN.US	Clearwater Analytics Holdings Inc.	20251014	17.74	18.07	17.6163	17.9	4480111	17.9	up	up	correct
CWEN.US	Clearway Energy Inc	20251014	31.67	31.76	31.33	31.53	927400	30.7661	down	down	correct
CWENA.US	Clearway Energy Inc Class A	20251014	29.79	29.93	29.46	29.6	179417	28.8349	down	down	correct
CWH.US	Camping World Holdings Inc	20251014	14.41	15.35	14.36	15.22	1507200	15.0362	up	up	correct
CWK.US	Cushman & Wakefield plc	20251014	14.87	15.71	14.87	15.55	1720200	15.55	up	up	correct
CWT.US	California Water Service Group	20251014	46.49	47.26	46.49	46.77	363734	46.1189	up	up	correct
CX.US	CEMEX S.A.B. de C.V	20251014	9.3	9.56	9.2	9.55	7804400	9.5314	up	up	correct
CXE.US	MFS High Income Municipal Trust	20251014	3.74	3.74	3.72	3.72	27000	3.6495	down	down	correct
CXH.US	MFS Investment Grade Municipal Trust	20251014	7.92	7.93	7.9	7.93	3300	7.7965	up	up	correct
CXM.US	Sprinklr Inc.	20251014	7.42	7.57	7.4	7.51	1037060	7.51	up	up	correct
CXW.US	CoreCivic Inc	20251014	17.95	18.37	17.8	18.17	1058000	18.17	up	up	correct
CYD.US	China Yuchai International Limited	20251014	36.02	39.46	35.31	39	296500	39	up	up	correct
CYH.US	Community Health Systems Inc	20251014	2.87	2.99	2.84	2.97	1268100	2.97	up	up	correct
D.US	Dominion Energy Inc	20251014	61.4	61.86	61.23	61.52	4398900	60.1928	up	up	correct
DAC.US	Danaos Corporation	20251014	83.82	84.78	83.67	84.05	69400	82.5911	up	up	correct
DAL.US	Delta Air Lines Inc	20251014	57.8	61.8	57.68	61.27	10945000	60.9178	up	up	correct
DAN.US	Dana Incorporated	20251014	17.95	18.68	17.89	18.56	1720498	18.4099	up	up	correct
DAO.US	Youdao Inc	20251014	10.86	11.455	10.74	11.34	107530	11.34	up	up	correct
DAR.US	Darling Ingredients Inc	20251014	29.38	33	29.15	31.55	5411600	31.55	up	up	correct
DASH.US	DoorDash Inc	20251014	272.91	275.55	266.99	270.54	1983434	270.54	down	down	correct
DAVA.US	Endava plc	20251014	8.27	8.69	8.17	8.58	714500	8.58	up	up	correct
DB.US	Deutsche Bank Aktiengesellschaft	20251014	35	35.51	34.85	35.28	1771200	35.28	up	up	correct
DBD.US	Diebold Nixdorf Incorporated	20251014	56.32	57.93	56.2431	57.2	224502	57.2	up	up	correct
DBI.US	Designer Brands Inc	20251014	3.29	3.57	3.29	3.55	904800	3.5123	up	up	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20251014	15.65	15.75	15.52	15.71	123000	15.1558	up	up	correct
DBRG.US	PJ	20251014	21.7697	21.88	21.7201	21.7201	14146	21.2389	down	down	correct
DCI.US	Donaldson Company Inc	20251014	80.04	82.44	79.9764	81.96	348207	81.4772	up	up	correct
DCO.US	Ducommun Incorporated	20251014	93.93	96.4099	92.735	96.25	137038	96.25	up	up	correct
DD.US	DuPont de Nemours Inc	20251014	74.73	77.8399	74.65	77.5801	6557204	32.1666	up	up	correct
DDD.US	3D Systems Corporation	20251014	2.98	3.17	2.87	3.08	2749700	3.08	up	up	correct
DDL.US	Dingdong (Cayman) Limited	20251014	1.85	1.85	1.795	1.81	437100	1.81	down	down	correct
DDS.US	Dillard's Inc	20251014	602.8	629.87	601.46	621.3	123800	595.4133	up	up	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20251014	26	26.19	26	26.15	6460	25.2303	up	up	correct
DE.US	Deere & Company	20251014	436.08	449.83	433	447.95	1258400	446.4058	up	up	correct
DEA.US	Easterly Government Properties Inc	20251014	21.18	21.6	21.16	21.58	464530	20.7166	up	up	correct
DECK.US	Deckers Outdoor Corporation	20251014	97	99.67	96.45	99.28	2512000	99.28	up	up	correct
DEI.US	Douglas Emmett Inc	20251014	13.62	13.85	13.62	13.7	2305016	13.468	up	up	correct
DELL.US	Dell Technologies Inc	20251014	149.975	152.56	148.1	148.77	7096445	147.5961	down	down	correct
DEO.US	Diageo plc	20251014	94.34	95.63	94.19	94.81	1614900	92.3895	up	up	correct
DFIN.US	Donnelley Financial Solutions Inc	20251014	52.3	55.68	52.3	55.53	249200	55.53	up	down	incorrect
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20251014	21.53	21.74	21.51	21.58	38800	20.9221	up	down	incorrect
DG.US	Dollar General Corporation	20251014	102.25	103.94	101.1	103.71	3269452	103.2696	up	up	correct
DGX.US	Quest Diagnostics Incorporated	20251014	182.82	185.7	182.77	185.39	718536	184.547	up	up	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20251014	2.56	2.57	2.56	2.56	214100	2.4881
DHI.US	D.R. Horton Inc	20251014	152.06	158.56	151.82	156.74	3244800	155.8126	up	down	incorrect
DHT.US	DHT Holdings Inc	20251014	10.93	11.35	10.83	11.2	2036500	10.7775	up	down	incorrect
DHX.US	DHI Group Inc	20251014	2.14	2.19	2.05	2.06	236200	2.06	down	up	incorrect
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20251014	14.53	14.61	14.5	14.57	52100	14.2817	up	down	incorrect
DIN.US	Dine Brands Global Inc	20251014	26	28.32	25.83	27.93	424200	27.7726	up	up	correct
DIS.US	The Walt Disney Company	20251014	109.65	111.84	109.2	111.17	7898000	110.4229	up	up	correct
DK.US	Delek US Holdings Inc	20251014	33.43	35.34	33.43	34.58	1154861	34.1372	up	up	correct
DKL.US	Delek Logistics Partners LP	20251014	43.3	44.74	43.13	44.29	59000	42.2889	up	up	correct
DKS.US	DICK'S Sporting Goods Inc	20251014	223.68	233.3	223.32	230.26	1217521	228.971	up	up	correct
DLB.US	Dolby Laboratories Inc	20251014	67.83	69.4	67.54	69.11	370800	68.3678	up	up	correct
DLR.US	PL	20251014	21.99	21.99	21.77	21.96	22332	21.6192	down	down	correct
DLX.US	Deluxe Corporation	20251014	17.92	18.59	17.87	18.46	238234	17.9897	up	up	correct
DLY.US	DoubleLine Yield Opportunities Fund Common Shares of Beneficial Interest	20251014	14.93	14.93	14.83	14.85	305000	14.2707	down	down	correct
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20251014	10.68	10.68	10.64	10.65	34300	10.4496	down	down	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20251014	12.02	12.03	11.95	12.01	21300	11.3777	down	up	incorrect
DNA.US	Ginkgo Bioworks Holdings	20251014	12.74	14.515	12.44	14.09	1378200	14.09	up	down	incorrect
DNOW.US	NOW Inc	20251014	13.78	14.05	13.73	13.99	978900	13.99	up	up	correct
DNP.US	DNP Select Income Fund Inc	20251014	9.96	10.04	9.95	10.02	483600	9.7069	up	up	correct
DOC.US	Physicians Realty Trust	20251014	17.8	18.18	17.51	18.14	19292100	17.6085	up	up	correct
DOCN.US	DigitalOcean Holdings Inc	20251014	38.5	42.12	37.5	40.48	4885894	40.48	up	down	incorrect
DOCS.US	Doximity Inc.	20251014	66.7	68.03	66.18	67.03	1323100	67.03	up	down	incorrect
DOLE.US	Dole plc	20251014	12.73	13.145	12.705	13.09	643000	13.015	up	down	incorrect
DOV.US	Dover Corporation	20251014	159.18	163.67	158.97	162.55	1094247	161.7249	up	up	correct
DOW.US	Dow Inc	20251014	21.015	22.09	20.89	21.92	9683300	21.3463	up	up	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20251014	13.1	13.25	13.04	13.19	93700	12.8499	up	up	correct
DPZ.US	Domino's Pizza Inc	20251014	407.245	428.26	398.81	424.23	1630730	422.5202	up	up	correct
DQ.US	Daqo New Energy Corp	20251014	25.13	27.38	24.35	26.6	1325100	26.6	up	up	correct
DRD.US	DRDGOLD Limited	20251014	28.61	29.6	28.51	28.96	487300	28.96	up	up	correct
DRH.US	PA	20251014	25.43	25.43	25.3326	25.4077	2423	24.8933	down	down	correct
DRI.US	Darden Restaurants Inc	20251014	183.74	187.97	183.48	187	1069200	185.6148	up	up	correct
DSL.US	DoubleLine Income Solutions Fund	20251014	12.01	12.04	11.92	12.02	630600	11.4572	up	up	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20251014	5.98	6.01	5.98	5.99	34700	5.8978	up	up	correct
DSU.US	BlackRock Debt Strategies Fund Inc	20251014	10.37	10.415	10.31	10.33	356516	9.8412	down	down	correct
DSX.US	PB	20251014	27.34	27.34	26.7617	26.875	5182	26.308	down	down	correct
DT.US	Dynatrace Inc	20251014	47.83	48.283	47.235	48.18	1589700	48.18	up	up	correct
DTB.US	DTB	20251014	18.01	18.18	18.01	18.18	13400	17.8933	up	up	correct
DTE.US	DTE Energy Company	20251014	140.16	142.47	140.16	141.65	1071400	140.3786	up	up	correct
DTF.US	DTF Tax	20251014	11.43	11.44	11.43	11.43	2300	11.266
DTM.US	DT Midstream Inc	20251014	109.72	110.68	108.295	109.97	1094400	109.2247	up	up	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20251014	21.94	22.2881	21.93	22.04	82549	21.3961	up	up	correct
DUK.US	PA	20251014	25.13	25.23	25.1096	25.17	26382	24.4588	up	up	correct
DUKB.US	Duke Energy Corp	20251014	24.83	24.83	24.6	24.6	33258	24.2572	down	down	correct
DV.US	DoubleVerify Holdings Inc	20251014	11.04	11.37	11.0048	11.24	2686482	11.24	up	up	correct
DVA.US	DaVita Inc	20251014	123.46	126.95	123.1	126.62	738800	126.62	up	up	correct
DVN.US	Devon Energy Corporation	20251014	32.42	33.115	32.2555	32.71	8404982	32.5008	up	up	correct
DX.US	PC	20251014	25.69	25.78	25.65	25.686	5126	25.0807	down	down	correct
DXC.US	DXC Technology Company	20251014	13.03	13.5	12.99	13.32	1371000	13.32	up	up	correct
DY.US	Dycom Industries Inc	20251014	287.68	297.6	285.58	292.85	212000	292.85	up	up	correct
E.US	Eni S.p.A	20251014	34.21	34.32	34.03	34.03	240300	33.6614	down	down	correct
EAF.US	GrafTech International Ltd	20251014	19.42	19.937	18.237	19.82	226300	19.82	up	up	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20251014	21.35	21.35	21.2101	21.33	3843	20.7295	down	down	correct
EARN.US	Ellington Residential Mortgage REIT	20251014	5.01	5.1	5.01	5.05	508600	4.6832	up	up	correct
EAT.US	Brinker International Inc	20251014	127.09	132.77	126.0001	132.01	1270140	132.01	up	up	correct
EB.US	Eventbrite Inc	20251014	2.37	2.42	2.37	2.39	265800	2.39	up	up	correct
EBF.US	Ennis Inc	20251014	17.19	17.65	17.19	17.57	219400	17.3271	up	up	correct
EBR.US	Centrais Elétricas Brasileiras S.A.	20251014	9.5101	9.52	9.42	9.49	2428039	7.2967	down	down	correct
EBS.US	Emergent BioSolutions Inc	20251014	9.06	9.31	8.97	9.09	541600	9.09	up	up	correct
EC.US	Ecopetrol S.A	20251014	8.95	9.01	8.78	8.79	2762400	8.79	down	down	correct
ECAT.US	BlackRock ESG Capital Allocation Trust	20251014	16.49	16.625	16.43	16.5	435300	15.1051	up	up	correct
ECC.US	Eagle Point Credit Company Inc	20251014	6.49	6.57	6.44	6.46	1620700	5.8553	down	down	correct
ECCC.US	Eagle Point Credit Company Inc	20251014	23.44	23.44	23.24	23.38	2600	22.8618	down	down	correct
ECCW.US	ECCW	20251014	23.85	23.85	23.8	23.8	2200	23.3941	down	down	correct
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20251014	24.64	24.64	24.53	24.56	1781	24.1497	down	down	correct
ECL.US	Ecolab Inc	20251014	269.78	274.33	269.11	273.03	1234244	272.2667	up	up	correct
ECVT.US	Ecovyst Inc	20251014	8.15	8.44	8.15	8.35	1060000	8.35	up	up	correct
ED.US	Consolidated Edison Inc	20251014	101.71	102.7	101.33	101.89	1423300	100.2608	up	up	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20251014	5.3	5.3	5.25	5.28	304100	5.1585	down	up	incorrect
EDF.US	Stone Harbor Emerging Markets Income Fund	20251014	4.99	5.05	4.95	5.03	119500	4.7925	up	down	incorrect
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20251014	20	21.7	18.55	19.18	610000	19.18	down	up	incorrect
EDU.US	New Oriental Education & Technology Group Inc	20251014	51.93	53.26	51.32	52.88	841996	52.297	up	down	incorrect
EEA.US	The European Equity Fund Inc	20251014	10.89	10.89	10.89	10.89	4300	10.7278
EEX.US	Emerald Holding Inc	20251014	4.84	4.905	4.84	4.89	51600	4.8716	up	up	correct
EFC.US	PA	20251014	25.0151	25.0695	25.015	25.05	2218	24.4688	up	up	correct
EFR.US	Eaton Vance Senior Floating	20251014	11.38	11.38	11.29	11.32	221700	10.9209	down	down	correct
EFT.US	Eaton Vance Floating	20251014	11.75	11.78	11.67	11.68	133100	11.2537	down	down	correct
EFX.US	Equifax Inc	20251014	223.76	228.86	221.58	228.33	1125600	227.7958	up	down	incorrect
EGHT.US	8x8 Inc	20251014	1.8	1.92	1.76	1.9	520394	1.9	up	down	incorrect
EGO.US	Eldorado Gold Corporation	20251014	28.3	29.02	28.15	28.33	2436100	28.2833	up	up	correct
EGP.US	EastGroup Properties Inc	20251014	167.45	170.8	167.45	170.21	286300	168.7564	up	up	correct
EGY.US	VAALCO Energy Inc	20251014	3.76	3.84	3.75	3.82	759700	3.7066	up	up	correct
EHC.US	Encompass Health Corporation	20251014	120.99	123.06	116.32	122.93	682600	122.7099	up	up	correct
EHI.US	Western Asset Global High Income Fund Inc	20251014	6.4	6.47	6.35	6.45	139900	6.1069	up	up	correct
EIC.US	Eagle Point Income Company Inc	20251014	12.28	12.52	12.24	12.41	132600	11.8885	up	up	correct
EICA.US	Eagle Point Income Company Inc.	20251014	24.56	24.66	24.512	24.512	2400	24.1022	down	down	correct
EIG.US	Employers Holdings Inc	20251014	41.55	42.26	41.55	42.15	99800	41.4816	up	up	correct
EIX.US	Edison International	20251014	53.69	56.215	53.59	56.07	3669873	55.2564	up	up	correct
EL.US	The Estée Lauder Companies Inc	20251014	91.24	96.2	91.1	95	3874140	94.3491	up	up	correct
ELAN.US	Elanco Animal Health Incorporated	20251014	19.7	20.65	19.61	20.22	5200600	20.22	up	up	correct
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20251014	21.23	21.32	21.22	21.317	5100	20.7048	up	up	correct
ELF.US	e.l.f. Beauty Inc	20251014	129.93	135.44	128.34	132.49	1198900	132.49	up	up	correct
ELP.US	Companhia Paranaense de Energia	20251014	9.13	9.3	9.12	9.27	344342	8.7328	up	up	correct
ELS.US	Equity LifeStyle Properties Inc	20251014	62.51	63	61.76	62.21	2694100	61.6915	down	down	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20251014	10.16	10.25	10.12	10.24	135900	9.7981	up	down	incorrect
EME.US	EMCOR Group Inc	20251014	668	681.02	661.01	674.14	452000	673.488	up	down	incorrect
EMF.US	Templeton Emerging Markets Fund	20251014	16.23	16.39	16.07	16.3	22000	15.3755	up	up	correct
EMN.US	Eastman Chemical Company	20251014	58.85	60.96	58.35	60.54	1464299	59.7591	up	up	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20251014	43.35	43.46	42.41	42.92	58700	41.2586	down	down	correct
EMP.US	Entergy Mississippi Inc. 1M BD 66	20251014	21.65	21.65	21.39	21.515	6790	21.1995	down	down	correct
EMR.US	Emerson Electric Co	20251014	126	131.32	125.72	129.77	1981400	128.7147	up	up	correct
ENB.US	Enbridge Inc	20251014	47.62	47.78	47.24	47.52	2374000	46.2514	down	up	incorrect
ENIC.US	Enel Chile S.A	20251014	3.76	3.8	3.7	3.73	817000	3.697	down	down	correct
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20251014	21.83	21.83	21.82	21.82	405	21.1873	down	down	correct
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20251014	23.2	23.2	23	23.12	4827	22.7674	down	down	correct
ENS.US	EnerSys	20251014	113.61	120.59	113.61	119.45	656600	119.2422	up	up	correct
ENVA.US	Enova International Inc	20251014	103.22	110.98	103.02	110.47	219300	110.47	up	up	correct
EOD.US	Wells Fargo Advantage Funds	20251014	5.68	5.69	5.63	5.69	185800	5.5648	up	up	correct
EOG.US	EOG Resources Inc	20251014	107.59	110.45	107.53	109.12	3101616	107.0616	up	up	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20251014	20.46	20.74	19.91	20.5	120300	19.8336	up	up	correct
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20251014	23.9	23.98	23.53	23.79	85600	23.0093	down	down	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20251014	16.64	16.76	16.57	16.67	43300	16.3398	up	up	correct
EP.US	PC	20251014	49.784	49.784	49.58	49.58	1105	48.9843	down	down	correct
EPAC.US	Enerpac Tool Group Corp	20251014	39.04	40.51	39.04	40.31	243400	40.31	up	up	correct
EPAM.US	EPAM Systems Inc	20251014	144.3	148.73	143.26	146.98	567300	146.98	up	up	correct
EPC.US	Edgewell Personal Care Company	20251014	19.68	20.15	19.54	20.08	471600	19.7672	up	up	correct
EPD.US	Enterprise Products Partners L.P	20251014	30.7	30.88	30.49	30.79	4325100	29.7707	up	up	correct
EPR.US	PG	20251014	20.47	20.82	20.1815	20.65	6994	20.2821	up	up	correct
EPRT.US	Essential Properties Realty Trust Inc	20251014	29.48	29.84	29.455	29.77	1546900	29.4633	up	up	correct
EQH.US	PC	20251014	17.15	17.22	17.04	17.22	21976	16.6607	up	up	correct
EQNR.US	Equinor ASA	20251014	22.9	23.18	22.87	23.08	5317200	22.4307	up	up	correct
EQR.US	Equity Residential	20251014	61.96	62.35	61.72	62.3	1382800	61.6151	up	up	correct
EQS.US	Equus Total Return Inc	20251014	2.22	2.27	2.21	2.21	6731	2.21	down	down	correct
EQT.US	EQT Corporation	20251014	52.74	53.83	51.66	53.29	5442546	52.9832	up	up	correct
ERJ.US	Embraer S.A	20251014	58.27	60.55	57.33	60.5	1914193	59.9871	up	up	correct
ES.US	Eversource Energy	20251014	70.8	71.3	70.33	70.59	2986800	69.0777	down	down	correct
ESE.US	ESCO Technologies Inc	20251014	210.26	215.94	204.09	212.48	107681	212.393	up	up	correct
ESI.US	Element Solutions Inc	20251014	24.77	25.47	24.7	25.25	1792300	25.1147	up	up	correct
ESNT.US	Essent Group Ltd	20251014	59.25	60.71	59.25	60.66	610394	60.3604	up	up	correct
ESRT.US	Empire State Realty Trust Inc	20251014	7.18	7.31	7.17	7.25	1318600	7.2134	up	up	correct
ESS.US	Essex Property Trust Inc	20251014	257.33	259.46	255.72	259.37	525200	256.8227	up	up	correct
ESTC.US	Elastic N.V	20251014	83.5	84.59	81.73	81.81	1972200	81.81	down	down	correct
ETB.US	Eaton Vance Tax	20251014	14.97	15.04	14.89	14.93	75100	14.4159	down	down	correct
ETD.US	Ethan Allen Interiors Inc	20251014	26.99	28.13	26.99	28	228800	27.1003	up	up	correct
ETG.US	Eaton Vance Tax	20251014	21.14	21.45	21.05	21.29	110600	20.6833	up	up	correct
ETI.US	P	20251014	22.95	23.05	22.9	22.94	4181	22.6105	down	down	correct
ETJ.US	Eaton Vance Risk	20251014	8.9	8.95	8.85	8.93	109700	8.6058	up	up	correct
ETN.US	Eaton Corporation plc	20251014	368.73	379.15	364.36	374.35	1669400	373.3399	up	up	correct
ETO.US	Eaton Vance Tax	20251014	27.21	27.42	27	27.22	39100	26.4161	up	up	correct
ETR.US	Entergy Corporation	20251014	95.55	97.29	95.31	96.66	2648389	95.3919	up	up	correct
ETV.US	Eaton Vance Tax	20251014	14.14	14.24	14.07	14.19	200000	13.708	up	up	correct
ETW.US	Eaton Vance Tax	20251014	9.03	9.07	8.96	9.05	320900	8.7298	up	up	correct
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20251014	19.08	19.2	19.06	19.2	9900	18.8105	up	up	correct
ETY.US	Eaton Vance Tax	20251014	15.55	15.77	15.41	15.68	174000	15.1822	up	up	correct
EVC.US	Entravision Communications Corporation	20251014	2.11	2.12	2.0735	2.1	230108	2.067	down	down	correct
EVF.US	Eaton Vance Senior Income Trust	20251014	5.44	5.44	5.41	5.43	98600	5.2734	down	down	correct
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20251014	11.15	11.23	11.12	11.19	30400	10.8161	up	up	correct
EVH.US	Evolent Health Inc	20251014	7.51	7.821	7.5	7.71	1446300	7.71	up	up	correct
EVN.US	Eaton Vance Municipal Income Trust	20251014	11.16	11.16	11.06	11.09	40900	10.8879	down	down	correct
EVR.US	Evercore Inc	20251014	310.23	322.16	310.04	319.91	364200	318.2434	up	up	correct
EVRG.US	Evergy Inc	20251014	77.71	78.33	77.5	78.09	1456400	77.3732	up	up	correct
EVT.US	Eaton Vance Tax	20251014	24.33	24.61	24.15	24.5	109800	23.7051	up	down	incorrect
EVTC.US	EVERTEC Inc	20251014	30	31.34	30	31.09	704900	30.9806	up	up	correct
EW.US	Edwards Lifesciences Corporation	20251014	72.77	73.52	72.47	73.36	3508600	73.36	up	up	correct
EXG.US	Eaton Vance Tax	20251014	9.02	9.12	8.98	9.1	482800	8.7845	up	up	correct
EXK.US	Endeavour Silver Corp	20251014	8.14	8.99	8	8.7	18972900	8.7	up	up	correct
EXP.US	Eagle Materials Inc	20251014	228.01	240.01	227.57	238.91	344263	238.6466	up	down	incorrect
EXR.US	Extra Space Storage Inc	20251014	145.44	148.65	144.73	147.84	1284300	146.0591	up	down	incorrect
F.US	PC	20251014	21.93	22.1799	21.93	22.06	26557	21.3027	up	down	incorrect
FACT.US	Freedom Acquisition I Corp	20251014	10.3175	10.3223	10.3152	10.3201	260	10.3201	up	down	incorrect
FAF.US	First American Financial Corporation	20251014	58.98	60.44	58.97	60.29	483000	59.7764	up	up	correct
FBK.US	FB Financial Corporation	20251014	57.92	59.17	55.71	58.6	917462	58.198	up	up	correct
FBP.US	First BanCorp	20251014	21.48	22.23	21.4	22.13	1070500	21.7345	up	up	correct
FBRT.US	P	20251014	20.94	21.02	20.9	20.96	6145	20.96	up	up	correct
FC.US	Franklin Covey Co	20251014	17.3	17.91	17.15	17.67	45100	17.67	up	up	correct
FCF.US	First Commonwealth Financial Corporation	20251014	16.1	16.755	16.065	16.61	579591	16.3486	up	up	correct
FCN.US	FTI Consulting Inc	20251014	158.37	159.19	155.83	157.53	318900	157.53	down	down	correct
FCPT.US	Four Corners Property Trust Inc	20251014	23.81	24.12	23.8	24.09	450742	23.7149	up	up	correct
FCRX.US	FCRX	20251014	24.828	24.9	24.81	24.81	800	24.1969	down	down	correct
FCT.US	First Trust Senior Floating Rate Income Fund II	20251014	9.78	9.85	9.772	9.81	140181	9.3382	up	up	correct
FCX.US	Freeport	20251014	41.56	42.43	40.5	41.97	16563359	41.7161	up	up	correct
FDP.US	Fresh Del Monte Produce Inc	20251014	33.27	33.69	33	33.55	168337	33.048	up	up	correct
FDS.US	FactSet Research Systems Inc	20251014	285	289.4585	281.04	285.75	946371	283.1558	up	up	correct
FDX.US	FedEx Corporation	20251014	228	235.1	227.01	234.67	1228021	233.4733	up	up	correct
FE.US	FirstEnergy Corp	20251014	47.09	47.66	47.02	47.53	4724093	46.6231	up	up	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20251014	14	14	13.5	13.98	2100	13.98	down	down	correct
FENG.US	Phoenix New Media Limited	20251014	2.32	2.32	2.25	2.25	900	2.25	down	up	incorrect
FERG.US	Ferguson plc	20251014	232.7	243.365	232.59	240.42	1495131	238.5703	up	down	incorrect
FET.US	Forum Energy Technologies Inc	20251014	26.3	27.17	26.3	26.64	86921	26.64	up	up	correct
FF.US	FutureFuel Corp	20251014	3.72	3.87	3.7	3.84	172400	3.7202	up	up	correct
FFA.US	First Trust Enhanced Equity Income Fund	20251014	21.37	21.49	21.25	21.47	18200	21.087	up	up	correct
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20251014	16.68	16.72	16.52	16.68	94200	16.1536
FHI.US	Federated Hermes Inc	20251014	51.91	52.9	51.68	52.43	393100	51.7342	up	down	incorrect
FHN.US	PE	20251014	24.87	25.0499	24.7527	24.9	5177	24.4949	up	down	incorrect
FICO.US	Fair Isaac Corporation	20251014	1641.71	1655.8101	1581.48	1649.51	403700	1649.51	up	down	incorrect
FIGS.US	FIGS Inc.	20251014	7	7.285	6.96	7.22	934281	7.22	up	down	incorrect
FINS.US	Angel Oak Financial Strategies Income Term Trust	20251014	13.1	13.15	13.06	13.1	56400	12.5389
FINV.US	FinVolution Group	20251014	6.7	6.72	6.555	6.6	985884	6.6	down	down	correct
FIS.US	Fidelity National Information Services Inc	20251014	67.07	68.5	67.06	67.74	3666300	67.3287	up	up	correct
FIX.US	Comfort Systems USA Inc	20251014	829.71	851.5	813.7	831.89	338541	830.9455	up	up	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20251014	17.89	17.89	17.67	17.78	39600	17.238	down	down	correct
FLNG.US	FLEX LNG Ltd	20251014	24.25	24.71	24	24.56	344600	23.2072	up	up	correct
FLO.US	Flowers Foods Inc	20251014	12.47	12.72	12.45	12.68	2096800	12.0582	up	up	correct
FLOW.US	SPX FLOW Inc	20251014	33.52	34.18	33.5	34.18	3300	33.8399	up	up	correct
FLR.US	Fluor Corporation	20251014	45.96	49	45.81	48.23	4686024	48.23	up	up	correct
FLS.US	Flowserve Corporation	20251014	49.34	51.525	49.34	51.25	1258023	51.0991	up	up	correct
FMC.US	FMC Corporation	20251014	29.27	30.58	29.17	30.41	2006200	30.236	up	up	correct
FMN.US	Federated Premier Municipal Income Fund	20251014	10.98	11.06	10.98	11.05	42640	10.8297	up	up	correct
FMS.US	Fresenius Medical Care AG & Co. KGaA	20251014	27.28	27.53	27.18	27.4	358900	27.4	up	up	correct
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20251014	91.83	92.94	91.11	92.13	418500	88.3534	up	up	correct
FMY.US	First Trust Mortgage Income Fund	20251014	12.3	12.3	12.24	12.24	9200	11.9164	down	down	correct
FN.US	Fabrinet	20251014	371	379.93	366.49	375.24	256300	375.24	up	up	correct
FND.US	Floor & Decor Holdings Inc	20251014	68.09	70.8	67.01	70.35	2220006	70.35	up	up	correct
FNF.US	Fidelity National Financial Inc	20251014	55.29	57.09	55.29	56.95	1117368	54.5035	up	up	correct
FNV.US	Franco	20251014	208.35	210.8	206.93	208.86	1055000	208.4687	up	up	correct
FOA.US	Finance Of America Companies Inc	20251014	21.83	22.62	21.39	21.69	101512	21.69	down	down	correct
FOF.US	Cohen & Steers Closed	20251014	13.08	13.14	13.02	13.12	34400	12.7855	up	up	correct
FOR.US	Forestar Group Inc	20251014	24.84	26.22	24.38	25.92	129600	25.92	up	up	correct
FOUR.US	Shift4 Payments Inc	20251014	75.75	78.22	75.27	77.78	1874700	77.78	up	up	correct
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20251014	18.58	18.64	18.4	18.57	286000	17.9027	down	down	correct
FPH.US	Five Point Holdings LLC	20251014	5.7	5.93	5.633	5.89	97800	5.89	up	up	correct
FPI.US	Farmland Partners Inc	20251014	10.25	10.335	10.19	10.24	300200	9.9725	down	down	correct
FR.US	First Industrial Realty Trust Inc	20251014	51.05	52.21	51.02	51.93	1518500	51.5325	up	up	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20251014	12.87	12.9	12.7	12.83	66100	12.1873	down	down	correct
FRO.US	Frontline Ltd	20251014	21.31	22.36	21.283	22.01	3948259	21.8279	up	up	correct
FRT.US	PC	20251014	21.13	21.13	20.91	20.95	4957	20.6243	down	down	correct
FSK.US	FS KKR Capital Corp	20251014	14.63	15.165	14.615	15.12	2332400	14.451	up	up	correct
FSLY.US	Fastly Inc	20251014	8.01	8.27	7.9008	8.07	2618613	8.07	up	up	correct
FSM.US	Fortuna Silver Mines Inc	20251014	8.86	9.37	8.8	9.17	16538400	9.17	up	up	correct
FSS.US	Federal Signal Corporation	20251014	115.74	119.66	115.36	118.81	269300	118.659	up	up	correct
FT.US	Franklin Universal Trust	20251014	8.14	8.16	8.02	8.05	81100	7.8381	down	down	correct
FTHY.US	First Trust High Yield Opportunities 2027 Term Fund	20251014	14.1	14.21	14.1	14.16	56100	13.5447	up	up	correct
FTI.US	TechnipFMC plc	20251014	35.59	36.21	35.47	35.99	4445528	35.9479	up	up	correct
FTK.US	Flotek Industries Inc	20251014	15.5	16.24	15.05	15.87	363200	15.87	up	up	correct
FTS.US	Fortis Inc	20251014	51	51.4	50.91	50.99	1235300	50.1297	down	down	correct
FTV.US	Fortive Corporation	20251014	47.95	49.31	47.95	49.03	1375359	48.9747	up	up	correct
FUBO.US	fuboTV Inc	20251014	3.75	3.97	3.65	3.83	13551500	3.83	up	up	correct
FUL.US	H.B. Fuller Company	20251014	57.24	59.24	57.24	58.97	243900	58.5289	up	up	correct
FUN.US	Cedar Fair L.P	20251014	20.1	21.74	20	21.37	2651900	21.37	up	up	correct
FVRR.US	Fiverr International Ltd	20251014	22.6	22.88	22.3681	22.77	479028	22.77	up	up	correct
FXLV.US	F45 Training Holdings Inc.	20251014	0.062	0.0625	0.062	0.0625	1300	0.0625	up	up	correct
G.US	Genpact Limited	20251014	39.3	40.04	39.11	39.86	1323400	39.7134	up	up	correct
GAB.US	The Gabelli Equity Trust Inc	20251014	5.9	6.03	5.89	5.99	306939	5.7867	up	up	correct
GAM.US	PB	20251014	25.33	25.33	25.18	25.18	10529	24.809	down	down	correct
GATX.US	GATX Corporation	20251014	169.64	174.23	169.64	173.94	145847	172.689	up	up	correct
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20251014	15.38	15.52	15.38	15.44	37600	14.8187	up	down	incorrect
GBX.US	The Greenbrier Companies Inc	20251014	44.49	45.76	44.38	45.44	215400	44.8199	up	down	incorrect
GCI.US	Gannett Co Inc	20251014	3.43	3.605	3.42	3.59	1707049	3.59	up	down	incorrect
GCO.US	Genesco Inc	20251014	27.18	28.74	26.87	28.67	89500	28.67	up	down	incorrect
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20251014	4.29	4.3028	4.25	4.29	70189	4.1697
GD.US	General Dynamics Corporation	20251014	333.63	338.78	333	335.5	862600	334.135	up	up	correct
GDDY.US	GoDaddy Inc	20251014	131.18	133.99	130.425	132.27	994191	132.27	up	up	correct
GDL.US	The GDL Fund	20251014	8.53	8.57	8.48	8.48	14300	8.3611	down	up	incorrect
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20251014	11.79	12	11.75	11.84	23900	11.2373	up	down	incorrect
GDOT.US	Green Dot Corporation	20251014	12	12.65	11.93	12.53	1172900	12.53	up	down	incorrect
GDV.US	The Gabelli Dividend & Income Trust	20251014	26.76	27.12	26.71	26.86	100500	26.1722	up	down	incorrect
GE.US	General Electric Company	20251014	294.84	302.29	292.01	300.08	2516500	299.7372	up	up	correct
GEF.US	Greif Inc	20251014	57.54	59.16	57.54	58.6	220100	58.1305	up	up	correct
GEL.US	Genesis Energy L.P	20251014	15.43	15.51	15.25	15.33	205200	15.0141	down	down	correct
GENI.US	Genius Sports Limited	20251014	11.45	11.93	11.33	11.72	3177705	11.72	up	up	correct
GEO.US	The GEO Group Inc	20251014	17.14	17.7	17.03	17.45	1910700	17.45	up	up	correct
GES.US	Guess' Inc	20251014	16.76	16.87	16.76	16.87	472200	16.6467	up	up	correct
GF.US	The New Germany Fund Inc	20251014	11.28	11.57	11.28	11.45	2800	11.32	up	up	correct
GFF.US	Griffon Corporation	20251014	72.19	75.06	72.06	74.82	242846	74.4097	up	up	correct
GFI.US	Gold Fields Limited	20251014	42.38	43.34	41.85	42.16	3601700	42.16	down	down	correct
GFL.US	GFL Environmental Inc	20251014	45.8	46.09	45.455	45.64	909700	45.5869	down	down	correct
GGB.US	Gerdau S.A	20251014	3.18	3.24	3.18	3.23	19273900	3.1855	up	up	correct
GGG.US	Graco Inc	20251014	80.19	82.16	79.88	81.97	628000	81.4208	up	up	correct
GGM.US	Guggenheim Credit Allocation Fund	20251014	26.95	27.041	26.94	27.041	200	26.6291	up	up	correct
GGT.US	The Gabelli Multimedia Trust Inc	20251014	4.05	4.09	4.05	4.05	264300	3.7155
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20251014	13.93	14.13	13.91	14.04	6200	13.8386	up	down	incorrect
GHC.US	Graham Holdings Company	20251014	942.48	973.59	942.48	972.1	39500	968.7143	up	down	incorrect
GHG.US	GreenTree Hospitality Group Ltd	20251014	1.89	2.07	1.88	2.03	25000	1.9675	up	down	incorrect
GHLD.US	Guild Holdings Company	20251014	19.86	19.9	19.86	19.88	12015	19.88	up	up	correct
GHM.US	Graham Corporation	20251014	56.63	61.63	56.16	60.43	204000	60.43	up	up	correct
GHY.US	PGIM Global High Yield Fund Inc	20251014	12.6	12.68	12.46	12.58	276200	12.0623	down	down	correct
GIB.US	CGI Inc	20251014	88.68	90.19	88.36	90.15	283500	89.8702	up	down	incorrect
GIC.US	Global Industrial Company	20251014	33.39	34.46	33.39	34.25	102500	33.9237	up	down	incorrect
GIL.US	Gildan Activewear Inc	20251014	59.54	60.84	59.22	60.67	937500	60.4285	up	down	incorrect
GIS.US	General Mills Inc	20251014	48.01	48.91	47.71	48.58	5846554	47.9053	up	up	correct
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20251014	9.94	9.94	9.75	9.75	1392	9.433	down	down	correct
GJO.US	Strats Trust Wal Mart Stores Inc. STRT CTF 05	20251014	25.15	25.15	25.15	25.15	103	24.7684
GJR.US	Strats Trust For Procter & Gambel Security CTF 2006	20251014	24.6	24.66	24.45	24.66	1220	24.2893	up	up	correct
GJS.US	STRATS Trust for Goldman Sachs Group Securities Series 2006	20251014	22.85	22.85	22.85	22.85	305	22.5476
GJT.US	Strats(SM) Trust For Allstate Corp Securities Series 2006	20251014	23	23	23	23	308	22.5288
GKOS.US	Glaukos Corporation	20251014	83.22	86.74	82.46	85.32	1121000	85.32	up	up	correct
GL.US	PD	20251014	16.58	16.67	16.5	16.63	22327	16.1182	up	up	correct
GLOB.US	Globant S.A	20251014	58.18	60.569	57.7	59.69	862200	59.69	up	up	correct
GLOP.US	PC	20251014	25.7354	25.84	25.7354	25.84	1106	25.2357	up	up	correct
GLP.US	PB	20251014	25.8831	25.93	25.8831	25.9	4639	24.7319	up	up	correct
GLW.US	Corning Incorporated	20251014	84.28	85.91	83.61	84.61	5195000	84.1653	up	down	incorrect
GM.US	General Motors Company	20251014	54.51	57.25	54.33	57.15	9005000	56.9014	up	down	incorrect
GME.US	GameStop Corp	20251014	23.12	23.67	22.88	23.21	4470901	23.21	up	down	incorrect
GMED.US	Globus Medical Inc	20251014	57.13	58.42	56.96	58.09	813400	58.09	up	down	incorrect
GMRE.US	PA	20251014	25.2	25.5	25.2	25.5	3723	24.556	up	down	incorrect
GNK.US	Genco Shipping & Trading Limited	20251014	15.8	16.18	15.78	16.09	485906	15.9526	up	up	correct
GNL.US	PB	20251014	22.61	22.61	22.22	22.405	1100	21.9864	down	down	correct
GNRC.US	Generac Holdings Inc	20251014	171.27	184.61	170.52	183.82	1418600	183.82	up	up	correct
GNT.US	PA	20251014	21.445	21.48	21.445	21.48	265	21.1515	up	up	correct
GNW.US	Genworth Financial Inc	20251014	8.63	8.86	8.63	8.82	3700122	8.82	up	up	correct
GOF.US	Guggenheim Strategic Opportunities Fund	20251014	14.92	14.97	14.85	14.88	1596904	13.873	down	down	correct
GOLD.US	Barrick Gold Corporation	20251014	26.85	27.86	26.761	27.71	386500	27.4	up	up	correct
GOLF.US	Acushnet Holdings Corp	20251014	79.2	82.555	78.74	81.18	301925	80.7404	up	up	correct
GOOS.US	Canada Goose Holdings Inc	20251014	12.85	13.635	12.85	13.5	450300	13.5	up	up	correct
GOTU.US	Gaotu Techedu Inc	20251014	2.99	3.035	2.9244	3.03	478555	3.03	up	up	correct
GPC.US	Genuine Parts Company	20251014	131.31	133.99	130.863	133.66	736277	131.4	up	up	correct
GPI.US	Group 1 Automotive Inc	20251014	422.92	446.73	416.92	439.94	326300	438.6496	up	up	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20251014	22.94	23.07	22.92	22.9501	5957	22.635	up	up	correct
GPK.US	Graphic Packaging Holding Company	20251014	17.35	17.67	17.26	17.52	4471400	17.3963	up	up	correct
GPMT.US	Granite Point Mortgage Trust Inc	20251014	2.7	2.77	2.69	2.76	672672	2.7027	up	up	correct
GPN.US	Global Payments Inc	20251014	83.18	86.917	83.0905	86.47	1993730	86.2061	up	up	correct
GPOR.US	Gulfport Energy Corporation	20251014	176.92	180.4	174.7	178.8	223899	178.8	up	up	correct
GPRK.US	GeoPark Limited	20251014	6.22	6.42	6.16	6.3	1162400	6.2757	up	up	correct
GRC.US	The Gorman	20251014	44.59	45.65	44.59	45.41	90100	45.0925	up	up	correct
GRP.US	UN	20251014	54.76	54.915	54.74	54.915	2421	53.9481	up	up	correct
GRX.US	The Gabelli Healthcare & Wellness Trust	20251014	9.12	9.24	9.1	9.18	33200	9.0203	up	up	correct
GS.US	The Goldman Sachs Group Inc	20251014	764.45	786.57	742.46	770.76	4710800	762.9427	up	up	correct
GSBD.US	Goldman Sachs BDC Inc	20251014	9.74	10.005	9.74	9.99	772100	9.6191	up	up	correct
GSK.US	GlaxoSmithKline plc	20251014	43.81	44.17	43.71	44.15	3693700	43.418	up	up	correct
GSL.US	PB	20251014	27.06	27.1583	26.9488	27.07	1467	26.5317	up	up	correct
GTES.US	Gates Industrial Corporation plc	20251014	24.17	25.225	24.045	24.91	1416400	24.91	up	up	correct
GTLS.US	Chart Industries Inc	20251014	199.91	200.53	199.71	200.12	896900	200.12	up	up	correct
GTN.US	Gray Television Inc	20251014	4.66	4.85	4.6	4.84	952900	4.77	up	up	correct
GTNA.US	Gray Television Inc	20251014	9.99	9.99	9.99	9.99	525	9.99
GTY.US	Getty Realty Corp	20251014	25.65	25.9	25.53	25.88	257200	25.4344	up	down	incorrect
GUG.US	GUG	20251014	16.04	16.08	15.915	15.96	57600	15.366	down	up	incorrect
GUT.US	The Gabelli Utility Trust	20251014	6.04	6.09	6.04	6.06	135700	5.8156	up	down	incorrect
GVA.US	Granite Construction Incorporated	20251014	105.44	107.645	104.9007	107.13	377477	107.0107	up	down	incorrect
GWRE.US	Guidewire Software Inc	20251014	240.36	242.93	237.5333	240.18	496729	240.18	down	down	correct
GWW.US	W.W. Grainger Inc	20251014	933.15	964.02	925.41	959.74	278600	955.6621	up	up	correct
H.US	Hyatt Hotels Corporation	20251014	144.31	149.05	144.31	147.75	564800	147.4731	up	up	correct
HAE.US	Haemonetics Corporation	20251014	49.71	50.01	48.96	49.76	564100	49.76	up	up	correct
HAL.US	Halliburton Company	20251014	22.01	22.66	21.905	22.44	10007310	22.1907	up	up	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20251014	29.37	29.98	29.21	29.85	1214100	29.4688	up	up	correct
HAYW.US	Hayward Holdings Inc	20251014	14.87	15.57	14.84	15.44	1174020	15.44	up	up	correct
HBB.US	Hamilton Beach Brands Holding Company	20251014	14.23	15.49	14.23	15.37	32700	15.1582	up	up	correct
HBI.US	Hanesbrands Inc	20251014	6.73	6.95	6.7	6.93	4796300	6.93	up	up	correct
HBM.US	Hudbay Minerals Inc	20251014	17.25	17.31	16.57	17.03	9223857	17.03	down	down	correct
HCA.US	HCA Healthcare Inc	20251014	410	420.58	407.7	418.4	1523000	417.7786	up	up	correct
HCC.US	Warrior Met Coal Inc	20251014	65.16	67.96	64.75	67.22	671500	67.0907	up	up	correct
HCI.US	HCI Group Inc	20251014	189.52	198.22	188.98	198.09	192700	197.1159	up	up	correct
HCXY.US	Hercules Capital Inc	20251014	25.38	25.7	25.27	25.7	2217	24.9209	up	up	correct
HD.US	The Home Depot Inc	20251014	378.87	388.89	378.01	387.72	4399900	385.2284	up	up	correct
HDB.US	HDFC Bank Limited	20251014	34.81	35.19	34.68	35.11	2601300	35.11	up	up	correct
HE.US	Hawaiian Electric Industries Inc	20251014	11	11.26	10.95	11.24	1532800	11.24	up	up	correct
HEI.US	HEICO Corporation	20251014	309.17	316	308	312.99	363600	312.8759	up	up	correct
HEQ.US	John Hancock Hedged Equity & Income Fund	20251014	10.59	10.65	10.46	10.61	48800	10.3697	up	up	correct
HESM.US	Hess Midstream LP	20251014	31.78	32.195	31.63	32.16	1113700	30.776	up	down	incorrect
HFRO.US	PA	20251014	16.7	16.737	16.5	16.61	24446	16.2689	down	up	incorrect
HGGG.US	HHGregg Inc. (IN)	20251014	0.0001	0.0001	0.0001	0.0001	0	0.0001
HGLB.US	Highland Global Allocation Fund	20251014	9.83	9.972	9.8	9.92	30800	9.464	up	down	incorrect
HGV.US	Hilton Grand Vacations Inc	20251014	41.11	43.36	41.05	43.02	797853	43.02	up	up	correct
HI.US	Hillenbrand Inc	20251014	25.49	26.53	25.49	26.49	500476	26.3014	up	up	correct
HIG.US	The Hartford Financial Services Group Inc	20251014	129.05	131.4	128.87	131.18	1343800	130.0492	up	up	correct
HII.US	Huntington Ingalls Industries Inc	20251014	288.21	296.03	284.02	291.94	642907	289.7528	up	up	correct
HIO.US	Western Asset High Income Opportunity Fund Inc	20251014	3.8	3.81	3.77	3.81	443500	3.6329	up	up	correct
HIPO.US	Hippo Holdings Inc	20251014	33.99	35.87	33.86	35.46	107732	35.46	up	up	correct
HIW.US	Highwoods Properties Inc	20251014	29.55	30.07	29.5	29.9	1072100	28.7514	up	up	correct
HIX.US	Western Asset High Income Fund II Inc	20251014	4.31	4.33	4.25	4.33	280257	4.085	up	up	correct
HL.US	PB	20251014	59.03	59.75	58.8126	59.7499	517	58.996	up	up	correct
HLF.US	Herbalife Nutrition Ltd	20251014	8.43	8.74	8.38	8.72	1090400	8.72	up	up	correct
HLI.US	Houlihan Lokey Inc	20251014	190.23	195.11	190.23	193.59	342548	192.221	up	up	correct
HLIO.US	Helios Technologies Inc.	20251014	47.69	49.98	47.65	49.67	332300	49.5948	up	up	correct
HLT.US	Hilton Worldwide Holdings Inc	20251014	261.54	268.65	261.39	268.4	1040265	268.1211	up	up	correct
HLX.US	Helix Energy Solutions Group Inc	20251014	6.15	6.41	6.14	6.3	1196000	6.3	up	up	correct
HMC.US	Honda Motor Co. Ltd	20251014	30.05	30.68	30.05	30.63	858300	30.63	up	up	correct
HMN.US	Horace Mann Educators Corporation	20251014	44.36	45.7	44.36	45.67	188900	45.3242	up	up	correct
HMY.US	Harmony Gold Mining Company Limited	20251014	19.3	19.98	19.3	19.53	4827300	19.53	up	up	correct
HNI.US	HNI Corporation	20251014	43.5	45.09	43.48	44.51	561800	43.7903	up	down	incorrect
HOG.US	Harley	20251014	25.95	27.15	25.91	27	1121400	26.5044	up	up	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20251014	27.08	28.4	27.04	28.34	1402600	27.928	up	up	correct
HOV.US	Hovnanian Enterprises Inc	20251014	118.48	127.85	116.7	127.11	106700	127.11	up	up	correct
HP.US	Helmerich & Payne Inc	20251014	22.19	22.86	22.19	22.72	1122200	22.343	up	up	correct
HPE.US	Hewlett Packard Enterprise Company	20251014	24.38	25.3699	24.28	25	34533621	24.8505	up	up	correct
HPF.US	John Hancock Preferred Income Fund II	20251014	16.58	16.66	16.55	16.63	29200	16.1311	up	up	correct
HPI.US	John Hancock Preferred Income Fund	20251014	17.25	17.26	17.09	17.18	68000	16.6743	down	down	correct
HPQ.US	HP Inc	20251014	27.49	28.74	27.4	28.54	21557000	28.2041	up	up	correct
HPS.US	John Hancock Preferred Income Fund III	20251014	15.19	15.35	15.12	15.3	38000	14.8511	up	up	correct
HQH.US	Tekla Healthcare Investors	20251014	18.87	18.98	18.7	18.9	205300	17.757	up	up	correct
HQL.US	Tekla Life Sciences Investors	20251014	16.2	16.3	16.04	16.21	158100	15.2234	up	up	correct
HR.US	Healthcare Realty Trust Incorporated	20251014	17.9	18.45	17.86	18.44	3889800	17.9596	up	up	correct
HRB.US	H&R Block Inc	20251014	50.75	51.68	50.45	51.66	1154200	50.4702	up	up	correct
HRI.US	Herc Holdings Inc	20251014	118.87	131.67	118.12	128.01	465418	126.8358	up	up	correct
HRL.US	Hormel Foods Corporation	20251014	23.2	23.95	23.13	23.92	4775200	23.6188	up	up	correct
HRTG.US	Heritage Insurance Holdings Inc	20251014	25.35	28	25.23	27.83	1254800	27.83	up	up	correct
HSBC.US	HSBC Holdings plc	20251014	66.53	67.31	66.41	66.84	1636500	66.3759	up	up	correct
HSY.US	The Hershey Company	20251014	188.6	191.45	184.53	189.43	1604100	186.7555	up	up	correct
HTD.US	John Hancock Tax	20251014	24.4	24.78	24.34	24.7	108600	24.0709	up	up	correct
HTFB.US	Horizon Technology Finance Corporation	20251014	25.08	25.08	25.08	25.08	0	24.7758
HTGC.US	Hercules Capital Inc	20251014	16.95	17.45	16.95	17.42	1376495	16.5776	up	up	correct
HTH.US	Hilltop Holdings Inc	20251014	32.1	33.38	32.1	33.14	271500	32.7873	up	up	correct
HTZ.US	Hertz Global Holdings Inc Common Stock	20251014	5.39	5.71	5.16	5.52	11263010	5.52	up	down	incorrect
HUBB.US	Hubbell Incorporated	20251014	412.94	433.77	412.515	427.43	588585	424.8594	up	down	incorrect
HUBS.US	HubSpot Inc	20251014	444.3	461.98	442.335	456.58	596400	456.58	up	down	incorrect
HUM.US	Humana Inc	20251014	266.115	268	257.94	261.61	2745356	260.7169	down	down	correct
HUN.US	Huntsman Corporation	20251014	7.81	8.28	7.75	8.19	7867000	8.1225	up	up	correct
HUYA.US	HUYA Inc	20251014	3.04	3.06	2.94	2.99	1125258	2.99	down	down	correct
HVT.US	Haverty Furniture Companies Inc	20251014	20	20.69	20	20.46	107200	20.1681	up	up	correct
HWM.US	Howmet Aerospace Inc	20251014	188	194.95	186.88	193.03	1884500	192.807	up	up	correct
HXL.US	Hexcel Corporation	20251014	61.64	62.99	61.28	62.5	597900	62.2207	up	up	correct
HY.US	Hyster	20251014	35	36.59	34.3038	36.14	50339	35.356	up	up	correct
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20251014	11.45	11.54	11.45	11.48	69000	11.002	up	up	correct
HYT.US	BlackRock Corporate High Yield Fund Inc	20251014	9.4271	9.4973	9.3869	9.4773	646399	9.0448	up	up	correct
HZO.US	MarineMax Inc	20251014	24.91	27.53	24.77	27.13	411800	27.13	up	up	correct
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20251014	7.2	7.4	7.16	7.21	21500	6.9133	up	up	correct
IAG.US	IAMGOLD Corporation	20251014	13.28	13.85	13.12	13.6	12006800	13.6	up	up	correct
IBM.US	International Business Machines Corporation	20251014	275.52	277.53	272.55	276.15	3058100	273.0788	up	down	incorrect
IBN.US	ICICI Bank Limited	20251014	31.13	31.34	31.11	31.34	2791800	31.34	up	down	incorrect
IBP.US	Installed Building Products Inc	20251014	241.65	257.45	237.98	256.43	480459	256.0818	up	up	correct
ICE.US	Intercontinental Exchange Inc	20251014	159.17	160.5	157.93	158.27	2849100	157.7993	down	down	correct
ICL.US	ICL Group Ltd	20251014	6.7	6.755	6.58	6.59	1242500	6.5332	down	down	correct
ICR.US	P	20251014	19.2	19.41	19.2	19.3	1532	19.3	up	up	correct
IDA.US	IDACORP Inc	20251014	134.38	136.07	134.25	135.17	363800	133.3705	up	down	incorrect
IDE.US	Voya Infrastructure Industrials and Materials Fund	20251014	11.92	12.04	11.88	12.01	49200	11.5475	up	down	incorrect
IDT.US	IDT Corporation	20251014	46.26	47.32	46.26	47.18	218000	47.1257	up	down	incorrect
IEX.US	IDEX Corporation	20251014	159.27	164.31	159.27	163.65	364359	163.0551	up	up	correct
IFF.US	International Flavors & Fragrances Inc.	20251014	60	61.71	59.75	61.67	1596500	61.2929	up	up	correct
IFN.US	The India Fund Inc	20251014	14.84	14.84	14.57	14.64	237300	13.7901	down	down	correct
IFS.US	Intercorp Financial Services Inc	20251014	40.77	41.12	40.18	40.18	122819	40.18	down	down	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20251014	9.75	9.83	9.74	9.83	103000	9.4146	up	up	correct
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20251014	5.8	5.86	5.75	5.83	264600	5.5851	up	up	correct
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20251014	16.71	16.79	16.62	16.64	21800	16.2858	down	down	correct
IGR.US	CBRE Clarion Global Real Estate Income Fund	20251014	4.98	5.01	4.95	4.97	637900	4.6648	down	down	correct
IH.US	iHuman Inc	20251014	2.87	2.92	2.6834	2.8	19475	2.8	down	down	correct
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20251014	6.17	6.18	6.12	6.15	57900	5.8971	down	down	correct
IHG.US	InterContinental Hotels Group PLC	20251014	120.21	122.8	120.14	122.27	229634	122.27	up	up	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20251014	26.52	26.76	26.52	26.6	9800	24.6415	up	up	correct
IIIN.US	Insteel Industries Inc	20251014	35.93	37.43	35.93	37.12	177100	37.0848	up	up	correct
IIM.US	Invesco Value Municipal Income Trust	20251014	12.67	12.69	12.64	12.68	103600	12.2971	up	up	correct
IIPR.US	PA	20251014	24.72	24.85	24.6759	24.74	7772	24.1759	up	up	correct
IMAX.US	IMAX Corporation	20251014	31.14	31.97	30.74	31.3	1293900	31.3	up	up	correct
INFA.US	Informatica Inc.	20251014	24.89	24.91	24.88	24.89	690800	24.89
INFO.US	IHS Markit Ltd	20251014	23.45	23.82	23.415	23.713	4800	23.6291	up	up	correct
INFY.US	Infosys Limited	20251014	16.7	16.7	16.41	16.48	19181600	16.2697	down	up	incorrect
ING.US	ING Groep N.V	20251014	24.22	24.64	24.17	24.56	1289000	24.3839	up	down	incorrect
INGR.US	Ingredion Incorporated	20251014	119.56	121	118.56	120.91	532182	120.0108	up	down	incorrect
INN.US	Summit Hotel Properties Inc	20251014	5.28	5.45	5.25	5.39	705600	5.2187	up	down	incorrect
INSP.US	Inspire Medical Systems Inc	20251014	76.82	79.15	76	78.84	593625	78.84	up	up	correct
INVH.US	Invitation Homes Inc	20251014	28.27	28.64	28.27	28.51	6749400	28.1972	up	up	correct
IP.US	International Paper Company	20251014	45.35	47.17	45.11	46.67	4880795	45.6454	up	up	correct
IPG.US	The Interpublic Group of Companies Inc	20251014	25.92	26.8	25.76	26.79	7114580	26.79	up	up	correct
IPI.US	Intrepid Potash Inc	20251014	28.27	28.65	27.83	27.96	146400	27.96	down	down	correct
IQI.US	Invesco Quality Municipal Income Trust	20251014	10.03	10.03	10	10.01	109000	9.7024	down	down	correct
IQV.US	IQVIA Holdings Inc	20251014	202.1	207.04	200.03	204.76	1427200	204.76	up	up	correct
IR.US	Ingersoll Rand Inc	20251014	74.78	77.5899	74.42	77.24	4094642	77.2032	up	up	correct
IRM.US	Iron Mountain Incorporated	20251014	101.39	103.38	100.88	103.36	994700	102.2886	up	up	correct
IRT.US	Independence Realty Trust Inc	20251014	16.3	16.38	16.09	16.25	3172900	16.0945	down	down	correct
ISD.US	PGIM High Yield Bond Fund Inc	20251014	14.2	14.5	14.2	14.27	85400	13.7619	up	up	correct
IT.US	Gartner Inc	20251014	243.29	249.45	241.36	246.73	726900	246.73	up	up	correct
ITGR.US	Integer Holdings Corporation	20251014	101.36	104.12	100.91	103.97	466474	103.97	up	up	correct
ITT.US	ITT Inc	20251014	169.5	174.2	168.49	172.14	324600	171.4641	up	up	correct
ITUB.US	Itaú Unibanco Holding S.A	20251014	6.8099	6.92	6.79	6.86	27623673	6.2872	up	up	correct
ITW.US	Illinois Tool Works Inc	20251014	242.75	249.53	242.53	248.09	1114893	246.4976	up	up	correct
IVR.US	PC	20251014	24.48	24.6674	24.21	24.501	8142	23.5773	up	up	correct
IVT.US	Inventrust Properties Corp	20251014	27.23	27.555	27.02	27.46	388900	27.2316	up	up	correct
IVZ.US	Invesco Ltd	20251014	22.93	23.75	22.75	23.45	7261800	23.0585	up	up	correct
IX.US	ORIX Corporation	20251014	24.44	24.8	24.44	24.71	120000	24.71	up	up	correct
J.US	Jacobs Engineering Group Inc	20251014	152	158.04	151.96	158.02	1007533	157.232	up	down	incorrect
JBGS.US	JBG SMITH Properties	20251014	20.5	20.9	20.394	20.71	448500	20.306	up	down	incorrect
JBK.US	Corporate Backed Trust Certificates Goldman Sachs Capital I Securities	20251014	25.75	25.75	25.75	25.75	151	24.9927
JBL.US	Jabil Inc	20251014	196.73	202.45	195	200.59	939400	200.4475	up	down	incorrect
JCE.US	Nuveen Core Equity Alpha Fund	20251014	15.52	15.65	15.44	15.6	79700	15.2858	up	up	correct
JCI.US	Johnson Controls International plc	20251014	105	108.25	104.49	107.85	2819747	107.4891	up	up	correct
JEF.US	Jefferies Financial Group Inc	20251014	52.86	54.44	52.42	53.82	3306700	53.0342	up	up	correct
JELD.US	JELD	20251014	4.22	4.5	4.22	4.49	717500	4.49	up	up	correct
JEQ.US	Aberdeen Japan Equity Fund Inc	20251014	7.93	7.93	7.93	7.93	0	7.93
JFR.US	Nuveen Floating Rate Income Fund	20251014	8.04	8.04	7.97	7.99	690873	7.5704	down	down	correct
JGH.US	Nuveen Global High Income Fund	20251014	13.23	13.27	13.1	13.14	379527	12.6155	down	down	correct
JHG.US	Janus Henderson Group plc	20251014	42.51	44.19	42.51	43.86	1013700	43.461	up	up	correct
JHI.US	John Hancock Investors Trust	20251014	14.03	14.03	13.76	13.79	20558	13.4348	down	up	incorrect
JHS.US	John Hancock Income Securities Trust	20251014	11.89	11.89	11.76	11.88	4800	11.6934	down	up	incorrect
JHX.US	James Hardie Industries plc	20251014	21.11	22.44	21.11	22.41	4679800	22.41	up	down	incorrect
JILL.US	J.Jill Inc	20251014	15.4	16.17	15.4	15.97	64200	15.8801	up	up	correct
JKS.US	JinkoSolar Holding Co. Ltd	20251014	22.76	24.08	22.43	23.65	654900	23.65	up	up	correct
JLL.US	Jones Lang LaSalle Incorporated	20251014	288.65	296.19	288.65	294.73	319300	294.73	up	up	correct
JLS.US	Nuveen Mortgage and Income Fund	20251014	18.93	18.93	18.86	18.88	23100	18.1143	down	down	correct
JMIA.US	Jumia Technologies AG	20251014	11.85	12.6599	11.35	12.44	2545299	12.44	up	up	correct
JMM.US	Nuveen Multi	20251014	6.32	6.34	6.29	6.34	700	6.1926	up	down	incorrect
JNJ.US	Johnson & Johnson	20251014	192.92	194.4	185.88	190.85	13613300	188.6431	down	up	incorrect
JOBY.US	WT	20251014	6.4	7.62	5.6	7.3635	168384	7.3635	up	up	correct
JOE.US	The St. Joe Company	20251014	47.35	48.64	47.35	48.56	143700	48.43	up	up	correct
JOF.US	Japan Smaller Capitalization Fund Inc	20251014	10.24	10.24	10.06	10.14	72600	9.7308	down	down	correct
JPC.US	Nuveen Preferred & Income Opportunities Fund	20251014	8.13	8.16	8.11	8.16	1276500	7.8425	up	up	correct
JPM.US	PL	20251014	20.31	20.38	20.21	20.27	347525	19.6957	down	down	correct
JQC.US	Nuveen Credit Strategies Income Fund	20251014	5.19	5.2	5.14	5.14	702000	4.8741	down	down	correct
JRI.US	Nuveen Real Asset Income and Growth Fund	20251014	14.02	14.13	13.92	14.04	110871	13.139	up	up	correct
JRS.US	Nuveen Real Estate Income Fund	20251014	7.94	8.02	7.93	8.01	87900	7.8343	up	up	correct
K.US	Kellogg Company	20251014	82.8	82.95	82.8	82.95	1955344	82.3748	up	up	correct
KAI.US	Kadant Inc	20251014	274.74	292.97	274.74	292.55	209000	292.2142	up	down	incorrect
KAR.US	KAR Auction Services Inc	20251014	26	26.65	25.64	26.34	708800	26.34	up	up	correct
KB.US	KB Financial Group Inc	20251014	77.59	79.24	77.44	78.79	130769	78.2596	up	up	correct
KBH.US	KB Home	20251014	57.78	61.5	57.78	61.27	2083300	60.7711	up	up	correct
KBR.US	KBR Inc	20251014	44.31	44.97	44.1125	44.89	1068278	44.7196	up	up	correct
KEN.US	Kenon Holdings Ltd	20251014	48.55	49.15	48.18	48.83	8000	48.83	up	up	correct
KEP.US	Korea Electric Power Corporation	20251014	13.14	13.63	13.12	13.54	546000	13.4958	up	up	correct
KEX.US	Kirby Corporation	20251014	80.55	82.67	80.1	82.21	792600	82.21	up	up	correct
KEY.US	PK	20251014	22.15	22.36	21.97	21.97	22714	21.271	down	down	correct
KEYS.US	Keysight Technologies Inc	20251014	160.77	166.29	160.51	164.84	948700	164.84	up	up	correct
KF.US	The Korea Fund Inc	20251014	31.18	31.19	30.99	31.09	4900	29.8958	down	down	correct
KFS.US	Kingsway Financial Services Inc	20251014	16.02	16.18	15.64	15.77	66700	15.77	down	down	correct
KFY.US	Korn Ferry	20251014	68.85	70.26	68.56	69.74	623900	69.257	up	up	correct
KGC.US	Kinross Gold Corporation	20251014	24.94	25.75	24.85	25.44	12297200	25.4059	up	up	correct
KIM.US	PM	20251014	21.78	21.8	21.58	21.7	8088	21.3552	down	down	correct
KIO.US	KKR Income Opportunities Fund	20251014	11.97	12.05	11.97	12.01	494700	11.5199	up	up	correct
KKRS.US	KKRS	20251014	18.5	18.55	18.32	18.42	119500	18.1158	down	down	correct
KMB.US	Kimberly	20251014	119.6	120.61	119.09	120.17	1708600	117.2786	up	down	incorrect
KMI.US	Kinder Morgan Inc	20251014	27.09	27.38	27	27.31	9975100	26.7459	up	down	incorrect
KMPR.US	Kemper Corporation	20251014	48.14	50.52	48.14	50.37	1111000	49.4503	up	down	incorrect
KMT.US	Kennametal Inc	20251014	21.11	22.17	20.98	22	642500	21.7252	up	up	correct
KMX.US	CarMax Inc	20251014	43.44	44.44	43.04	44	3700400	44	up	up	correct
KN.US	Knowles Corporation	20251014	22.52	23.01	22.34	22.84	526900	22.84	up	up	correct
KNOP.US	KNOT Offshore Partners LP	20251014	8.25	9.02	8.25	8.95	205300	8.9024	up	up	correct
KNX.US	Knight	20251014	42.5	43.96	42.39	43.66	3020300	43.3631	up	up	correct
KO.US	The Coca	20251014	66.87	67.57	66.75	67.51	14245600	67.0391	up	up	correct
KODK.US	Eastman Kodak Company	20251014	6.55	6.95	6.45	6.93	1284700	6.93	up	up	correct
KOF.US	Coca	20251014	80.79	81.76	80.22	80.72	421600	79.8301	down	down	correct
KOP.US	Koppers Holdings Inc	20251014	26.38	26.99	26.38	26.69	94700	26.5551	up	up	correct
KORE.US	KORE Group Holdings Inc	20251014	3.1	3.105	3.05	3.06	25300	3.06	down	down	correct
KOS.US	Kosmos Energy Ltd	20251014	1.62	1.63	1.58	1.6	6587719	1.6	down	down	correct
KR.US	The Kroger Co	20251014	67.94	69.51	67.2	69.13	5987500	68.4201	up	up	correct
KRC.US	Kilroy Realty Corporation	20251014	39.92	40.83	39.89	40.57	1595800	39.9963	up	up	correct
KREF.US	PA	20251014	20.07	20.3	19.8301	20.11	4470	19.2286	up	up	correct
KRG.US	Kite Realty Group Trust	20251014	21.55	21.86	21.4	21.81	1847000	21.5505	up	up	correct
KRO.US	Kronos Worldwide Inc	20251014	5.13	5.4	5.13	5.34	241631	5.2783	up	up	correct
KRP.US	Kimbell Royalty Partners LP	20251014	12.92	13.005	12.8	12.93	453600	12.6018	up	up	correct
KSS.US	Kohl's Corporation	20251014	15.02	15.73	15	15.49	3619988	15.4073	up	up	correct
KT.US	KT Corporation	20251014	18.27	18.27	18.04	18.2	1588900	18.0435	down	down	correct
KTB.US	Kontoor Brands Inc	20251014	77.56	82.46	76.97	81.84	554900	81.2708	up	up	correct
KTF.US	DWS Municipal Income Trust	20251014	9.24	9.26	9.23	9.24	59900	8.9042
KTH.US	Corts Trust For Peco Energy Capital Trust III	20251014	29.4396	29.4396	29.4396	29.4396	226	28.4414
KTN.US	Credit	20251014	26.215	26.215	26.1801	26.1801	470	25.1703	down	down	correct
KUKE.US	Kuke Music Holding Limited	20251014	0.578	0.62	0.54	0.62	505000	0.62	up	up	correct
KW.US	Kennedy	20251014	7.54	7.64	7.53	7.61	569700	7.5166	up	up	correct
KWR.US	Quaker Chemical Corporation	20251014	126.86	132.59	126.86	131.36	72611	130.4371	up	up	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20251014	11.83	11.99	11.79	11.9	505200	11.5117	up	up	correct
L.US	Loews Corporation	20251014	101.75	102.73	101.26	102.62	592600	102.501	up	up	correct
LAC.US	Lithium Americas Corp	20251014	8.1	10.11	7.67	10.05	134855300	10.05	up	up	correct
LAD.US	Lithia Motors Inc	20251014	302.81	314.535	300.56	311.67	307832	310.4392	up	down	incorrect
LADR.US	Ladder Capital Corp	20251014	10.57	10.8	10.57	10.78	704600	10.5608	up	down	incorrect
LAW.US	CS Disco Inc.	20251014	6.11	6.28	6.11	6.13	125000	6.13	up	down	incorrect
LAZ.US	Lazard Ltd	20251014	48.25	50.06	47.45	49.68	722600	48.7381	up	down	incorrect
LBRT.US	Liberty Oilfield Services Inc	20251014	11.94	12.416	11.92	12.26	5044300	12.163	up	down	incorrect
LC.US	LendingClub Corporation	20251014	15.04	16.14	15.01	16.07	1446700	16.07	up	up	correct
LCII.US	LCI Industries	20251014	84.33	87.87	84.33	87.69	242677	86.8186	up	up	correct
LDI.US	loanDepot Inc	20251014	2.86	3.02	2.71	2.99	8314063	2.99	up	up	correct
LDOS.US	Leidos Holdings Inc	20251014	185.17	188.8	184.31	187.27	512787	186.8456	up	up	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20251014	21.36	21.38	21.2	21.32	41200	20.8056	down	down	correct
LEA.US	Lear Corporation	20251014	96.16	99.95	96.04	99.85	605300	98.5065	up	up	correct
LEG.US	Leggett & Platt Incorporated	20251014	8.37	8.82	8.34	8.81	1837400	8.772	up	up	correct
LEN.US	Lennar Corporation	20251014	118.41	122.46	117.3	122.23	4302707	121.6869	up	up	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20251014	6.27	6.3	6.24	6.3	83400	6.207	up	up	correct
LEVI.US	Levi Strauss & Co	20251014	20.77	21.57	20.677	21.38	3917200	21.0972	up	up	correct
LFT.US	PA	20251014	20.15	20.4671	20.15	20.4671	547	19.9682	up	up	correct
LGI.US	Lazard Global Total Return and Income Fund Inc	20251014	16.98	17.1	16.91	17.06	36800	16.5	up	up	correct
LH.US	Laboratory Corporation of America Holdings	20251014	276	280.83	276	279.78	330957	278.3349	up	up	correct
LHX.US	L3Harris Technologies Inc	20251014	292.82	300.62	292.49	299.99	841700	297.709	up	down	incorrect
LII.US	Lennox International Inc	20251014	520.22	532.04	517.37	530.84	364156	529.4431	up	down	incorrect
LIN.US	Linde plc	20251014	453.25	462.07	453.0675	459.25	1664829	457.5648	up	down	incorrect
LITB.US	LightInTheBox Holding Co. Ltd	20251014	1.9	2.17	1.86	2.15	14300	2.15	up	down	incorrect
LLY.US	Eli Lilly and Company	20251014	822.09	822.09	806	812.35	1928400	809.8071	down	down	correct
LMND.US	Lemonade Inc	20251014	49.25	52.5899	48.27	52.52	1798569	52.52	up	down	incorrect
LMT.US	Lockheed Martin Corporation	20251014	501.25	507	499	505.18	1078000	498.745	up	up	correct
LNC.US	Lincoln National Corporation	20251014	38.75	40.61	38.75	40.25	1026900	39.8363	up	up	correct
LND.US	BrasilAgro	20251014	3.65	3.69	3.65	3.69	33100	3.5511	up	up	correct
LNN.US	Lindsay Corporation	20251014	130.91	134.69	130.91	133.83	110500	133.0209	up	up	correct
LOCL.US	Local Bounti Corporation	20251014	3.42	3.42	3.09	3.1	23500	3.1	down	down	correct
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20251014	8.04	8.54	7.77	7.81	647200	7.81	down	down	correct
LOW.US	Lowe's Companies Inc	20251014	233.92	241.74	233.23	240.75	3130200	238.501	up	up	correct
LPG.US	Dorian LPG Ltd	20251014	25.73	26.26	25.5	26.23	641600	25.0382	up	up	correct
LPL.US	LG Display Co. Ltd	20251014	5.06	5.17	4.96	5.07	1378300	5.07	up	up	correct
LPX.US	Louisiana	20251014	89.08	93.85	89.08	92.79	803300	92.1155	up	down	incorrect
LRN.US	Stride Inc	20251014	144.55	146.43	143.67	146.4	345900	146.4	up	down	incorrect
LSPD.US	Lightspeed POS Inc	20251014	11	11.64	10.98	11.55	591628	11.55	up	down	incorrect
LTC.US	LTC Properties Inc	20251014	33.86	34.59	33.86	34.21	336800	33.3246	up	up	correct
LTH.US	Life Time Group Holdings Inc.	20251014	25.11	25.83	24.99	25.69	1714200	25.69	up	up	correct
LU.US	Lufax Holding Ltd	20251014	3.7	3.7	3.51	3.65	3255100	3.65	down	down	correct
LUMN.US	Lumen Technologies Inc	20251014	6.53	7.03	6.38	6.87	10958170	6.87	up	up	correct
LUV.US	Southwest Airlines Co	20251014	31.52	33.63	31.42	33.42	11028900	33.275	up	up	correct
LVS.US	Las Vegas Sands Corp	20251014	45.91	48.41	45.91	48.04	6517573	47.5971	up	up	correct
LW.US	Lamb Weston Holdings Inc	20251014	63.34	64.25	62.94	64.16	1389800	63.251	up	up	correct
LXFR.US	Luxfer Holdings PLC	20251014	13.01	13.36	12.88	13.25	81900	13.0127	up	up	correct
LXP.US	PC	20251014	47.5429	47.5429	47.5429	47.5429	0	45.9322
LXU.US	LSB Industries Inc	20251014	8.65	8.77	8.515	8.64	314643	8.64	down	down	correct
LYB.US	LyondellBasell Industries N.V	20251014	45.2	46.93	45.07	46.66	4151200	44.8111	up	up	correct
LYG.US	Lloyds Banking Group plc	20251014	4.49	4.54	4.46	4.52	5650200	4.52	up	up	correct
LYV.US	Live Nation Entertainment Inc	20251014	152.85	154.04	151.7	152.83	1493824	152.83	down	down	correct
LZB.US	La	20251014	31.58	32.64	31.58	32.45	544200	32.0345	up	up	correct
M.US	Macy's Inc	20251014	17.12	17.94	17.05	17.83	9267000	17.6956	up	up	correct
MA.US	Mastercard Incorporated	20251014	556	569.81	556	567.92	2627569	567.0682	up	up	correct
MAA.US	PI	20251014	55.64	55.64	54.48	54.89	1682	53.7888	down	down	correct
MAC.US	The Macerich Company	20251014	16.52	17.25	16.44	17.12	3029200	16.9641	up	up	correct
MAIN.US	Main Street Capital Corporation	20251014	56	58.62	55.74	58.38	808500	56.837	up	up	correct
MAN.US	ManpowerGroup Inc	20251014	36.95	38.15	36.19	37.97	1295515	37.0194	up	up	correct
MANU.US	Manchester United plc	20251014	16.93	17.3	16.75	16.91	548700	16.91	down	down	correct
MAS.US	Masco Corporation	20251014	65.57	68.445	65.412	68.13	1968409	67.5009	up	up	correct
MATX.US	Matson Inc	20251014	88.59	93.19	88.59	92.98	405200	92.4704	up	up	correct
MAX.US	MediaAlpha Inc	20251014	10.45	11.25	10.355	11.21	468972	11.21	up	up	correct
MBI.US	MBIA Inc	20251014	6.66	6.89	6.653	6.78	149723	6.78	up	up	correct
MC.US	Moelis & Company	20251014	64.96	67.91	64.8	67.69	709318	66.3411	up	up	correct
MCB.US	Metropolitan Bank Holding Corp	20251014	75.56	79.74	75.46	79.01	94400	78.6551	up	down	incorrect
MCD.US	McDonald's Corporation	20251014	300.16	305.52	300.11	304.56	2992800	301.0615	up	up	correct
MCI.US	Barings Corporate Investors	20251014	19.95	20.22	19.57	19.95	19200	19.1646
MCK.US	McKesson Corporation	20251014	773	783.89	762.25	781.9	666500	780.5236	up	up	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20251014	6.22	6.23	6.1	6.17	68300	5.8702	down	down	correct
MCO.US	Moody's Corporation	20251014	472.13	483.495	471.615	481.25	1080536	479.2608	up	up	correct
MCR.US	MFS Charter Income Trust	20251014	6.37	6.37	6.32	6.34	31200	6.1611	down	down	correct
MCS.US	The Marcus Corporation	20251014	13.01	13.73	12.95	13.69	322000	13.548	up	up	correct
MCW.US	Mister Car Wash Inc.	20251014	4.63	4.875	4.61	4.84	1502292	4.84	up	up	correct
MCY.US	Mercury General Corporation	20251014	79.42	81.78	78.54	81.6	248300	81.3116	up	up	correct
MD.US	MEDNAX Inc	20251014	15.91	16.12	15.82	16.09	602487	16.09	up	up	correct
MDT.US	Medtronic plc	20251014	95.26	96.6	95.26	96.54	4862700	95.8353	up	down	incorrect
MDU.US	MDU Resources Group Inc	20251014	18.86	19.255	18.81	19.13	1763024	18.9939	up	up	correct
MEC.US	Mayville Engineering Company Inc	20251014	13.04	13.57	13.04	13.35	123572	13.35	up	up	correct
MED.US	Medifast Inc	20251014	13.19	13.41	13.02	13.27	107100	13.27	up	up	correct
MEG.US	Montrose Environmental Group Inc	20251014	28.62	30.33	28.03	29.93	643612	29.93	up	up	correct
MEGI.US	MainStay CBRE Global Infrastructure Megatrends Fund	20251014	14.79	14.84	14.617	14.72	149400	14.0867	down	down	correct
MEI.US	Methode Electronics Inc	20251014	6.95	7.42	6.95	7.28	364835	7.1802	up	down	incorrect
MER.US	PK	20251014	25.7028	25.84	25.7028	25.8	21496	25.8	up	down	incorrect
MET.US	PF	20251014	20.72	20.83	20.67	20.81	81772	20.1974	up	down	incorrect
MFA.US	PC	20251014	24.1411	24.16	24.1	24.11	2782	22.9066	down	up	incorrect
MFC.US	Manulife Financial Corporation	20251014	31.61	32.52	31.41	32.33	1758200	31.7252	up	up	correct
MFG.US	Mizuho Financial Group Inc	20251014	6.14	6.27	6.13	6.24	2478500	6.24	up	up	correct
MFM.US	MFS Municipal Income Trust	20251014	5.37	5.41	5.37	5.4	33100	5.3058	up	up	correct
MG.US	Mistras Group Inc	20251014	9.44	9.69	9.44	9.56	77700	9.56	up	up	correct
MGA.US	Magna International Inc	20251014	43.27	45.1	43.11	44.98	1421900	44.1954	up	up	correct
MGF.US	MFS Government Markets Income Trust	20251014	3.08	3.08	3.07	3.07	7500	2.9943	down	up	incorrect
MGM.US	MGM Resorts International	20251014	31.65	32.99	31.26	32.45	5433000	32.45	up	up	correct
MGR.US	Affiliated Managers Group Inc	20251014	21.37	21.73	21.36	21.65	28736	21.2801	up	down	incorrect
MGRB.US	MGRB	20251014	17.65	17.76	17.51	17.57	15300	17.2668	down	up	incorrect
MGRD.US	MGRD	20251014	15.612	15.86	15.612	15.84	4100	15.5735	up	down	incorrect
MGY.US	Magnolia Oil & Gas Corporation	20251014	22.75	23.295	22.695	23.08	2071587	22.7837	up	up	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20251014	11.82	11.84	11.8	11.81	63400	11.5139	down	down	correct
MHF.US	Western Asset Municipal High Income Fund Inc	20251014	7.01	7.05	7	7.02	65700	6.8506	up	up	correct
MHK.US	Mohawk Industries Inc	20251014	118.04	125.8	117.98	125.71	876800	125.71	up	up	correct
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20251014	10.52	10.53	10.49	10.52	35244	10.2612
MHNC.US	Maiden Holdings North America Ltd	20251014	17.6011	17.9	17.52	17.7049	7015	16.6825	up	up	correct
MIN.US	MFS Intermediate Income Trust	20251014	2.63	2.67	2.63	2.66	297800	2.5839	up	up	correct
MIR.US	Mirion Technologies Inc	20251014	23.79	24.97	23.74	24.85	3475400	24.85	up	up	correct
MITT.US	PC	20251014	25.19	25.2	25.19	25.2	1054	23.904	up	down	incorrect
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20251014	11.49	11.54	11.49	11.5	38300	11.2356	up	up	correct
MKC.US	V	20251014	64.81	65.33	64.81	65.33	1400	64.8695	up	up	correct
MKL.US	Markel Corporation	20251014	1929.59	1966.5601	1929.59	1956.12	29600	1956.12	up	up	correct
MLI.US	Mueller Industries Inc	20251014	97.16	100.845	96.8724	99.91	766538	99.689	up	up	correct
MLM.US	Martin Marietta Materials Inc	20251014	638.61	657.36	632.925	656.85	329850	655.1705	up	up	correct
MLNK.US	MeridianLink Inc.	20251014	19.99	20	19.94	19.98	689500	19.98	down	down	correct
MLP.US	Maui Land & Pineapple Company Inc	20251014	16.63	16.96	16.38	16.4	20500	16.4	down	up	incorrect
MLR.US	Miller Industries Inc	20251014	40.24	41.55	40.24	41.03	64430	40.8122	up	down	incorrect
MMC.US	Marsh & McLennan Companies Inc	20251014	205.77	207.28	204.51	207.02	2013000	207.02	up	up	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20251014	15.18	15.2	15.07	15.16	54400	14.8542	down	up	incorrect
MMI.US	Marcus & Millichap Inc	20251014	28.12	28.94	28.12	28.8	109700	28.8	up	down	incorrect
MMM.US	3M Company	20251014	149.27	153.71	149.27	152.53	2604800	151.1989	up	up	correct
MMS.US	Maximus Inc	20251014	84.64	85.5	83.42	84.74	671800	84.0463	up	up	correct
MMT.US	MFS Multimarket Income Trust	20251014	4.74	4.75	4.72	4.74	54300	4.605
MMU.US	Western Asset Managed Municipals Fund Inc	20251014	10.4	10.4	10.36	10.39	113800	10.1198	down	down	correct
MNSO.US	MINISO Group Holding Limited	20251014	21.82	22.335	21.7	22.17	1048271	22.17	up	up	correct
MO.US	Altria Group Inc	20251014	65	65.87	64.83	65.4	6584755	64.2246	up	up	correct
MOD.US	Modine Manufacturing Company	20251014	146.15	153.96	143	153.65	600600	153.65	up	up	correct
MOG.US	A	20251014	203.53	208.86	202.35	206.11	102058	205.6681	up	up	correct
MOGU.US	MOGU Inc	20251014	3.17	3.295	3.14	3.24	8000	3.24	up	up	correct
MOH.US	Molina Healthcare Inc	20251014	192.32	196.24	191.7	194.89	804700	194.89	up	up	correct
MOS.US	The Mosaic Company	20251014	30.52	30.76	29.85	29.95	5723997	29.6778	down	down	correct
MOV.US	Movado Group Inc	20251014	17.72	18.255	17.3608	17.92	85076	17.6265	up	up	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20251014	11.47	11.51	11.46	11.51	19900	11.2341	up	up	correct
MPC.US	Marathon Petroleum Corporation	20251014	181.41	186.09	181.25	183.12	1389673	181.2941	up	up	correct
MPLX.US	MPLX LP	20251014	48.1	49.09	47.94	48.95	1071300	47.0052	up	up	correct
MPV.US	Barings Participation Investors	20251014	20.01	20.3	19.76	20.03	15600	19.2243	up	up	correct
MPW.US	Medical Properties Trust Inc	20251014	5.11	5.25	5.11	5.22	7181200	5.1347	up	up	correct
MPX.US	Marine Products Corporation	20251014	8.43	8.86	8.43	8.71	28800	8.4212	up	up	correct
MQT.US	BlackRock MuniYield Quality Fund II Inc	20251014	10.15	10.25	10.15	10.2	78900	9.9465	up	up	correct
MQY.US	BlackRock MuniYield Quality Fund Inc	20251014	11.69	11.71	11.6345	11.67	200382	11.3812	down	down	correct
MRC.US	MRC Global Inc	20251014	13.01	13.34	13.01	13.22	886143	13.22	up	up	correct
MRK.US	Merck & Co. Inc	20251014	85.38	85.68	84.15	84.7	9675000	83.9822	down	down	correct
MS.US	PL	20251014	21.34	21.34	21.19	21.28	7107	20.9678	down	down	correct
MSA.US	MSA Safety Incorporated	20251014	167.59	170.21	167.59	167.85	188000	166.8548	up	up	correct
MSB.US	Mesabi Trust	20251014	31.41	32.44	31.08	32.33	23200	31.7729	up	down	incorrect
MSC.US	Studio City International Holdings Limited	20251014	4	4.32	4	4.02	4100	4.02	up	down	incorrect
MSCI.US	MSCI Inc	20251014	547.85	556.92	547	553.58	367100	549.6758	up	up	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20251014	7.27	7.28	7.23	7.28	89300	7.1334	up	up	correct
MSI.US	Motorola Solutions Inc	20251014	458.93	464.35	457.07	460.62	597700	459.0918	up	up	correct
MSM.US	MSC Industrial Direct Co. Inc	20251014	84.75	87.56	84.46	86.97	677800	85.2235	up	up	correct
MT.US	ArcelorMittal	20251014	37.74	38.63	37.65	38.34	975600	37.9924	up	up	correct
MTB.US	M&T Bank Corporation	20251014	182.3	188.69	181.775	187.04	1186997	184.2823	up	up	correct
MTD.US	Mettler	20251014	1270.55	1313.29	1270.55	1303.04	199700	1303.04	up	up	correct
MTDR.US	Matador Resources Company	20251014	42.17	43.88	42.07	42.93	1445900	42.1995	up	up	correct
MTG.US	MGIC Investment Corporation	20251014	26.89	27.75	26.89	27.66	1958400	27.3574	up	up	correct
MTH.US	Meritage Homes Corporation	20251014	66.27	69.54	66.27	69.44	784110	69.0121	up	down	incorrect
MTN.US	Vail Resorts Inc	20251014	150.16	154.46	150.14	154.28	561727	151.7807	up	down	incorrect
MTR.US	Mesa Royalty Trust	20251014	5.01	5.08	4.95	5.01	2300	4.9366
MTRN.US	Materion Corporation	20251014	124.49	129.09	122.4783	127.34	152216	127.0748	up	down	incorrect
MTW.US	The Manitowoc Company Inc	20251014	10.08	10.85	10.08	10.71	184785	10.71	up	up	correct
MTX.US	Minerals Technologies Inc	20251014	58.33	59.99	58.17	59.5	353300	59.2734	up	up	correct
MTZ.US	MasTec Inc	20251014	198.46	208.44	196.65	205.38	725718	205.38	up	up	correct
MUA.US	BlackRock MuniAssets Fund Inc	20251014	10.76	10.86	10.76	10.82	83900	10.5458	up	up	correct
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20251014	10.8	10.86	10.76	10.79	355200	10.5233	down	down	correct
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20251014	10.08	10.12	10.07	10.11	104932	9.8575	up	up	correct
MUFG.US	Mitsubishi UFJ Financial Group Inc	20251014	14.76	15.07	14.73	14.99	3321100	14.99	up	up	correct
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20251014	11.71	11.71	11.63	11.66	141200	11.4007	down	down	correct
MUR.US	Murphy Oil Corporation	20251014	27.76	29	27.71	28.33	1710500	27.7359	up	up	correct
MUSA.US	Murphy USA Inc	20251014	377.67	386.88	375.6323	379.57	373878	378.3004	up	up	correct
MUX.US	McEwen Mining Inc	20251014	19.76	20.74	19.69	20.29	1383800	20.29	up	up	correct
MVF.US	BlackRock MuniVest Fund Inc	20251014	7.08	7.09	7.04	7.07	126500	6.8901	down	down	correct
MVO.US	MV Oil Trust	20251014	5.88	6.03	5.85	6.02	135900	5.4483	up	up	correct
MVT.US	BlackRock MuniVest Fund II Inc	20251014	10.84	10.93	10.84	10.88	29200	10.6117	up	up	correct
MWA.US	Mueller Water Products Inc	20251014	24.72	25.53	24.72	25.36	884000	25.2261	up	up	correct
MX.US	Magnachip Semiconductor Corporation	20251014	3.04	3.11	3.02	3.05	151600	3.05	up	up	correct
MXE.US	Mexico Equity & Income Fund Inc	20251014	11.32	11.5	11.3	11.5	2600	11.2826	up	up	correct
MXF.US	The Mexico Fund Inc	20251014	18.67	18.81	18.56	18.72	34000	18.169	up	up	correct
MXL.US	MaxLinear Inc	20251014	15.22	17.83	15.07	16.88	2253578	16.88	up	up	correct
MYD.US	BlackRock MuniYield Fund Inc	20251014	10.72	10.72	10.66	10.7	75600	10.4256	down	up	incorrect
MYE.US	Myers Industries Inc	20251014	15.59	16.07	15.54	16.01	206500	15.8912	up	up	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20251014	11.1	11.16	11.09	11.11	61300	10.832	up	up	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20251014	10.18	10.26	10.16	10.23	204100	9.973	up	up	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20251014	11.7	11.73	11.65	11.65	486700	11.2928	down	down	correct
NAD.US	Nuveen Quality Municipal Income Fund	20251014	11.95	11.96	11.9	11.9	622100	11.5541	down	down	correct
NAN.US	Nuveen New York Quality Municipal Income Fund	20251014	11.52	11.54	11.41	11.53	78400	11.1746	up	up	correct
NAT.US	Nordic American Tankers Limited	20251014	3.15	3.21	3.1	3.18	3444500	3.0695	up	up	correct
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20251014	12.05	12.1	11.91	12	12600	11.6731	down	up	incorrect
NBB.US	Nuveen Taxable Municipal Income Fund	20251014	16.27	16.42	16.26	16.36	43100	15.8773	up	down	incorrect
NBHC.US	National Bank Holdings Corporation	20251014	36.71	38.22	36.71	37.96	283800	37.3541	up	up	correct
NBR.US	Nabors Industries Ltd	20251014	39.15	40.55	39.15	40.09	192500	40.09	up	up	correct
NBXG.US	Neuberger Berman Next Generation Connectivity Fund Inc	20251014	15.02	15.1	14.83	14.92	238400	14.3078	down	up	incorrect
NC.US	NACCO Industries Inc	20251014	40.98	42.85	40.98	41.79	10800	41.3875	up	down	incorrect
NCA.US	Nuveen California Municipal Value Fund Inc	20251014	8.88	8.92	8.86	8.87	63100	8.7295	down	down	correct
NCLH.US	Norwegian Cruise Line Holdings Ltd	20251014	22.55	23.99	22.46	23.75	10541600	23.75	up	up	correct
NCV.US	PA	20251014	21.535	21.54	21.4	21.54	3447	21.1914	up	up	correct
NCZ.US	PA	20251014	20.65	20.65	20.52	20.53	9209	20.1912	down	down	correct
NDMO.US	Nuveen Dynamic Municipal Opportunities Fund	20251014	10.55	10.63	10.47	10.61	191500	10.2997	up	up	correct
NE.US	Noble Corporation	20251014	26.79	27.425	26.73	27.3	1869546	26.5996	up	up	correct
NEA.US	Nuveen AMT	20251014	11.47	11.47	11.42	11.43	589500	11.0997	down	down	correct
NEM.US	Newmont Corporation	20251014	87.7	91.24	87.7	90.54	9064132	90.0953	up	up	correct
NET.US	Cloudflare Inc	20251014	217.33	217.96	210.33	217.55	2645682	217.55	up	up	correct
NEU.US	NewMarket Corporation	20251014	783.66	796.61	775.31	785.9	66700	782.7663	up	up	correct
NEXA.US	Nexa Resources S.A	20251014	5.86	5.95	5.61	5.72	174200	5.72	down	down	correct
NFG.US	National Fuel Gas Company	20251014	84.27	84.84	83.98	84.52	367700	83.9633	up	up	correct
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20251014	12.8	12.93	12.74	12.88	281100	12.5842	up	up	correct
NGG.US	National Grid plc	20251014	73.98	74.32	73.54	74.25	692800	73.2062	up	up	correct
NGL.US	PC	20251014	23.25	23.25	22.85	23.1	5404	22.4474	down	down	correct
NGS.US	Natural Gas Services Group Inc	20251014	25.8	26.55	25.8	26.24	41000	26.0696	up	up	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20251014	38.34	40.38	38.34	39.87	145200	39.4344	up	up	correct
NGVT.US	Ingevity Corporation	20251014	52.58	54.94	52.58	54.83	155100	54.83	up	up	correct
NHI.US	National Health Investors Inc	20251014	72.6	73.12	71.76	72.53	249600	71.6699	down	down	correct
NIE.US	AllianzGI Equity & Convertible Income Fund	20251014	25.37	25.45	25.12	25.4	45400	24.3938	up	down	incorrect
NIM.US	Nuveen Select Maturities Municipal Fund	20251014	9.31	9.45	9.31	9.41	11900	9.2668	up	up	correct
NINE.US	Nine Energy Service Inc	20251014	0.59	0.638	0.525	0.624	2319800	0.624	up	down	incorrect
NIO.US	NIO Inc	20251014	6.9	7	6.77	6.8	56830400	6.8	down	up	incorrect
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20251014	14.09	14.2	13.77	14.19	847100	14.19	up	down	incorrect
NJR.US	New Jersey Resources Corporation	20251014	45.26	45.86	45.25	45.72	531063	45.247	up	down	incorrect
NKE.US	NIKE Inc	20251014	66.47	68	66.06	67.64	9483700	66.7677	up	up	correct
NKX.US	Nuveen California AMT	20251014	12.54	12.6	12.53	12.55	68900	12.1842	up	up	correct
NL.US	NL Industries Inc	20251014	5.89	6.0139	5.7	5.74	57401	5.6433	down	down	correct
NLY.US	PI	20251014	25.45	25.62	25.42	25.52	51305	24.3881	up	up	correct
NMAI.US	Nuveen Multi	20251014	12.96	13.05	12.902	13.04	57200	12.4615	up	up	correct
NMCO.US	Nuveen Municipal Credit Opportunities Fund	20251014	10.91	10.91	10.81	10.88	58300	10.5354	down	down	correct
NMG.US	Nouveau Monde Graphite Inc	20251014	5.55	6.06	4.45	4.69	6098200	4.69	down	down	correct
NMI.US	Nuveen Municipal Income Fund Inc	20251014	10.01	10.03	9.99	10.03	16000	9.8426	up	down	incorrect
NMM.US	Navios Maritime Partners L.P	20251014	44.12	44.51	43.49	44.01	157400	43.9282	down	up	incorrect
NMR.US	Nomura Holdings Inc	20251014	6.78	6.94	6.78	6.89	629600	6.89	up	up	correct
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20251014	11.86	11.949	11.8	11.92	8300	11.5907	up	up	correct
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20251014	11.61	11.61	11.55	11.56	4700	11.2445	down	up	incorrect
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20251014	10.7	10.75	10.67	10.69	279400	10.362	down	up	incorrect
NNI.US	Nelnet Inc	20251014	127.36	130.45	127.31	129.46	80953	128.8049	up	up	correct
NNN.US	National Retail Properties Inc	20251014	42.26	42.47	42.08	42.22	958300	41.0029	down	down	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20251014	8.47	8.48	8.37	8.44	43900	8.2926	down	down	correct
NOA.US	North American Construction Group Ltd	20251014	13.41	14.45	13.41	14.41	120800	14.3225	up	up	correct
NOAH.US	Noah Holdings Limited	20251014	11.36	11.58	11.185	11.5	95679	11.5	up	up	correct
NOC.US	Northrop Grumman Corporation	20251014	619.48	627.41	618.07	626.93	437500	622.4058	up	up	correct
NOK.US	Nokia Corporation	20251014	5.345	5.5	5.32	5.47	50865594	5.4269	up	up	correct
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20251014	11.05	11.05	10.89	10.89	2800	10.5943	down	down	correct
NOMD.US	Nomad Foods Limited	20251014	12.06	12.43	12.02	12.42	2829500	12.0855	up	down	incorrect
NOV.US	NOV Inc	20251014	12.41	12.66	12.38	12.55	2556900	12.4923	up	down	incorrect
NOW.US	ServiceNow Inc	20251014	907.35	924.27	897.37	911.26	4395000	182.252	up	up	correct
NP.US	Neenah Inc	20251014	28.54	28.54	27.04	27.34	171500	27.34	down	down	correct
NPCT.US	Nuveen Core Plus Impact Fund	20251014	10.93	10.94	10.86	10.87	74800	10.3521	down	down	correct
NPK.US	National Presto Industries Inc	20251014	109.44	111.61	109.03	110.75	86900	110.75	up	up	correct
NPO.US	EnPro Industries Inc	20251014	218.19	227.61	216.815	226.63	199523	226.029	up	up	correct
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20251014	11.51	11.56	11.48	11.55	105600	11.224	up	up	correct
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20251014	12.14	12.16	12.12	12.12	70400	11.7346	down	down	correct
NREF.US	PA	20251014	24.0571	24.21	23.96	24.0147	1170	22.9773	down	down	correct
NRG.US	NRG Energy Inc	20251014	165.57	168.98	163.09	165.61	1680700	164.6719	up	up	correct
NRK.US	Nuveen New York AMT	20251014	10.2	10.2	10.15	10.17	314000	9.8309	down	down	correct
NRP.US	Natural Resource Partners L.P	20251014	106	108.1	106	107.07	47500	105.6597	up	up	correct
NRT.US	North European Oil Royalty Trust	20251014	5.39	5.43	5.35	5.37	19300	4.9913	down	down	correct
NRUC.US	National Rural Utilities Cooperative Finance Corp	20251014	23.53	23.608	23.12	23.25	89500	22.5942	down	down	correct
NSA.US	PA	20251014	23.1	23.63	23.1	23.21	12583	22.8059	up	up	correct
NSC.US	Norfolk Southern Corporation	20251014	287.68	292.11	287	290.31	745600	287.6498	up	down	incorrect
NSP.US	Insperity Inc	20251014	45.61	47.23	45.61	47.02	403446	44.9572	up	up	correct
NTB.US	The Bank of N.T. Butterfield & Son Limited	20251014	41.61	42.54	41.14	42.39	251651	41.5358	up	down	incorrect
NTR.US	Nutrien Ltd	20251014	58.96	59.92	57.85	58.02	3059200	57.5139	down	down	correct
NTST.US	NETSTREIT Corp	20251014	18.74	19.01	18.684	18.98	979260	18.7574	up	up	correct
NTZ.US	Natuzzi S.p.A	20251014	2.72	2.72	2.7	2.72	1000	2.72
NUE.US	Nucor Corporation	20251014	135.35	139.78	134.35	138.51	1327000	138.0393	up	up	correct
NUS.US	Nu Skin Enterprises Inc	20251014	10.31	10.7	10.31	10.63	421100	10.4953	up	up	correct
NUV.US	Nuveen Municipal Value Fund Inc	20251014	9.07	9.09	9.02	9.09	411500	8.9266	up	down	incorrect
NUVB.US	WS	20251014	3.66	3.66	3.5	3.55	5430014	3.55	down	up	incorrect
NUW.US	Nuveen AMT	20251014	14.46	14.52	14.35	14.4	30500	14.157	down	down	correct
NVG.US	Nuveen AMT	20251014	12.5	12.5	12.45	12.46	546000	12.0807	down	up	incorrect
NVGS.US	Navigator Holdings Ltd	20251014	14.36	14.62	14.08	14.5	244600	14.4434	up	down	incorrect
NVR.US	NVR Inc	20251014	7535.5498	7779.98	7532.6699	7737.0098	22100	7737.0098	up	up	correct
NVS.US	Novartis AG	20251014	129.57	130.49	129.32	130.26	1559400	130.26	up	up	correct
NVST.US	Envista Holdings Corporation	20251014	18.9	19.57	18.77	19.45	1945800	19.45	up	up	correct
NVT.US	nVent Electric plc	20251014	97.63	101.19	96.91	99.51	1195500	99.1251	up	up	correct
NWG.US	NatWest Group plc	20251014	14.45	14.725	14.38	14.69	2703392	14.69	up	up	correct
NWN.US	Northwest Natural Holding Company	20251014	43.84	44.58	43.84	44.41	235100	43.476	up	up	correct
NX.US	Quanex Building Products Corporation	20251014	13.38	14.33	13.28	14.22	755580	14.1511	up	down	incorrect
NXC.US	Nuveen California Select Tax	20251014	13.08	13.15	13.04	13.04	25000	12.9126	down	down	correct
NXDT.US	P	20251014	14.3347	14.3347	14.2511	14.2511	1552	14.2511	down	down	correct
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20251014	12.66	12.68	12.62	12.68	77400	12.2902	up	up	correct
NXN.US	Nuveen New York Select Tax	20251014	12.05	12.05	11.98	12.04	18700	11.9152	down	down	correct
NXP.US	Nuveen Select Tax	20251014	14.51	14.56	14.42	14.54	98100	14.2694	up	up	correct
NXRT.US	NexPoint Residential Trust Inc	20251014	31.04	31.58	30.745	31.5	265300	30.9377	up	up	correct
NYC.US	New York City REIT Inc	20251014	9.61	9.8899	9.61	9.75	1822	9.75	up	up	correct
NYT.US	The New York Times Company	20251014	54.53	55.12	54.1	54.94	1446400	54.7989	up	up	correct
NZF.US	Nuveen Municipal Credit Income Fund	20251014	12.62	12.62	12.57	12.58	345700	12.19	down	down	correct
O.US	Realty Income Corporation	20251014	58.73	59.09	58.56	58.84	5303500	57.5211	up	up	correct
OAK.US	PB	20251014	21.5	21.83	21.5	21.62	16170	20.8142	up	up	correct
OC.US	Owens Corning	20251014	124.54	128.61	123.23	128.26	1444200	126.6801	up	up	correct
OCFT.US	OneConnect Financial Technology Co. Ltd	20251014	7.5	7.51	7.44	7.5	31636	7.5
ODC.US	Oil	20251014	61.1	62.23	59.7653	59.97	61638	59.5841	down	down	correct
OEC.US	Orion Engineered Carbons S.A	20251014	5.53	5.82	5.23	5.77	2822000	5.7481	up	up	correct
OFG.US	OFG Bancorp	20251014	41.95	43.42	41.8	43.38	213540	43.0638	up	up	correct
OGE.US	OGE Energy Corp	20251014	46	46.69	45.95	46.52	1029200	46.0589	up	up	correct
OGN.US	Organon & Co	20251014	9.54	9.66	9.405	9.56	3472900	9.5108	up	up	correct
OGS.US	ONE Gas Inc	20251014	79.62	80.73	79.565	80.38	405099	79.0896	up	down	incorrect
OHI.US	Omega Healthcare Investors Inc	20251014	39.61	39.97	39.4	39.66	1611800	38.4503	up	down	incorrect
OI.US	O	20251014	11.26	11.7	11.2	11.62	1322900	11.62	up	up	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20251014	6.15	6.16	6.11	6.11	121800	5.9674	down	up	incorrect
OII.US	Oceaneering International Inc	20251014	22.04	22.39	22.02	22.23	473300	22.23	up	up	correct
OIS.US	Oil States International Inc	20251014	5.8	6.015	5.8	5.91	451845	5.91	up	down	incorrect
OKE.US	ONEOK Inc	20251014	68.65	69.95	68.25	69.58	3147400	67.5846	up	down	incorrect
OLN.US	Olin Corporation	20251014	23.11	24.99	22.83	24.53	2286900	24.1026	up	up	correct
OLP.US	One Liberty Properties Inc	20251014	20.5	20.89	20.31	20.85	93200	20.3991	up	up	correct
OMC.US	Omnicom Group Inc	20251014	75.76	78.61	75.7	78.55	3958400	77.7805	up	up	correct
OMF.US	OneMain Holdings Inc	20251014	52.67	56.74	52.67	55.82	1188000	53.8345	up	down	incorrect
OMI.US	Owens & Minor Inc	20251014	4.48	4.65	4.46	4.58	1421766	4.58	up	up	correct
ONON.US	On Holding AG	20251014	42.335	42.9	41.66	42.18	3447556	42.18	down	down	correct
ONTF.US	ON24 Inc	20251014	5.43	5.58	5.42	5.52	97707	5.52	up	up	correct
ONTO.US	Onto Innovation Inc	20251014	125.06	132.821	124.51	130.38	1215000	130.38	up	up	correct
OOMA.US	Ooma Inc	20251014	11.1	11.345	10.97	11.33	87600	11.33	up	up	correct
OPY.US	Oppenheimer Holdings Inc	20251014	68.26	69.83	67.505	69.41	30329	68.1735	up	up	correct
OR.US	Osisko Gold Royalties Ltd	20251014	38.12	39.3	38.01	38.3	1072149	38.2414	up	up	correct
ORA.US	Ormat Technologies Inc	20251014	106.51	109.1	105.31	108.23	515600	108.1104	up	up	correct
ORC.US	Orchid Island Capital Inc	20251014	7.15	7.31	7.15	7.27	5503900	6.709	up	up	correct
ORCL.US	Oracle Corporation	20251014	303.57	304.42	291.98	299	17346200	298.2117	down	down	correct
ORI.US	Old Republic International Corporation	20251014	43.11	43.61	42.76	43.5	1162054	40.8441	up	up	correct
ORN.US	Orion Group Holdings Inc	20251014	8.21	8.72	8.08	8.62	236400	8.62	up	up	correct
OSCR.US	Oscar Health Inc	20251014	19.75	21.93	19.63	20.69	23003301	20.69	up	up	correct
OSG.US	Overseas Shipholding Group Inc	20251014	8.11	8.47	8.11	8.43	880400	8.43	up	up	correct
OSK.US	Oshkosh Corporation	20251014	127.8	133.08	127.1	131.46	490821	130.4856	up	up	correct
OUT.US	Outfront Media Inc. (REIT)	20251014	17.23	17.5	17.15	17.47	956600	17.0679	up	up	correct
OVV.US	Ovintiv Inc	20251014	36.7	37.51	36.65	36.81	3819700	36.5363	up	up	correct
OXM.US	Oxford Industries Inc	20251014	36.26	37.74	36.26	37.52	227900	36.2471	up	up	correct
OXY.US	Occidental Petroleum Corporation	20251014	41.94	42.5282	41.52	42.28	9011843	42.0358	up	down	incorrect
OZ.US	Belpointe PREP LLC Unit	20251014	64.289	64.289	64.289	64.289	800	64.289
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20251014	223.58	223.875	220.595	223.53	99113	223.53	down	down	correct
PACK.US	Ranpak Holdings Corp	20251014	4.99	5.58	4.96	5.56	476950	5.56	up	up	correct
PAG.US	Penske Automotive Group Inc	20251014	168.65	176.68	167.39	173.94	318200	170.946	up	up	correct
PAGS.US	PagSeguro Digital Ltd	20251014	8.54	8.97	8.52	8.75	5634600	8.6612	up	up	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20251014	12.74	12.77	12.7	12.77	17600	12.5028	up	up	correct
PAM.US	Pampa Energía S.A	20251014	66.83	69.88	62.59	63.94	515100	63.94	down	down	correct
PAR.US	PAR Technology Corporation	20251014	35.42	37.68	35.02	36.81	707500	36.81	up	up	correct
PARR.US	Par Pacific Holdings Inc	20251014	35.22	37	35.22	36.13	635400	36.13	up	up	correct
PATH.US	UiPath Inc	20251014	16.78	16.91	16.05	16.48	34401887	16.48	down	down	correct
PAY.US	Paymentus Holdings Inc	20251014	28.37	29.81	28.19	29.5	881400	29.5	up	up	correct
PAYC.US	Paycom Software Inc	20251014	199.48	203.06	199.48	200.53	532200	200.0662	up	up	correct
PB.US	Prosperity Bancshares Inc	20251014	64.15	66.515	64.15	66.09	909041	65.5455	up	down	incorrect
PBA.US	Pembina Pipeline Corporation	20251014	38.85	39.03	38.53	38.95	1006500	38.4519	up	down	incorrect
PBF.US	PBF Energy Inc	20251014	28.47	30.51	28.44	29.38	1689500	28.9355	up	up	correct
PBH.US	Prestige Consumer Healthcare Inc	20251014	61.71	62.12	61.13	61.86	333700	61.86	up	up	correct
PBI.US	Pitney Bowes Inc	20251014	10.86	11.095	10.8	11.02	1467768	10.8243	up	up	correct
PBR.US	Petróleo Brasileiro S.A.	20251014	11.65	11.9	11.65	11.79	21644600	11.4367	up	up	correct
PBT.US	Permian Basin Royalty Trust	20251014	17.65	17.99	17.47	17.55	154200	17.4291	down	down	correct
PCF.US	High Income Securities Fund	20251014	6.27	6.31	6.25	6.29	106600	5.9974	up	up	correct
PCG.US	PG&E Corporation	20251014	16	16.67	15.95	16.4	24583200	16.349	up	down	incorrect
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20251014	51.101	51.101	51.101	51.101	0	50.0662
PCM.US	PCM Fund Inc	20251014	6.63	6.69	6.6	6.6	57100	6.3321	down	down	correct
PCN.US	PIMCO Corporate & Income Strategy Fund	20251014	13.28	13.32	13.21	13.27	243100	12.8068	down	down	correct
PCOR.US	Procore Technologies Inc	20251014	70.9	73.27	69.92	72.27	625500	72.27	up	up	correct
PCQ.US	PIMCO California Municipal Income Fund	20251014	8.79	8.84	8.79	8.81	81000	8.669	up	up	correct
PD.US	PagerDuty Inc	20251014	15.86	16.23	15.71	15.81	1835611	15.81	down	down	correct
PDI.US	PIMCO Dynamic Income Fund	20251014	19.5	19.62	19.43	19.55	2651300	18.6256	up	up	correct
PDM.US	Piedmont Office Realty Trust Inc	20251014	8	8.16	7.97	8.15	647500	8.15	up	down	incorrect
PDO.US	Pimco Dynamic Income Opportunities Fund	20251014	13.94	14.045	13.9	14	395200	13.4973	up	down	incorrect
PDS.US	Precision Drilling Corporation	20251014	54.1	54.6	53.48	54.43	73500	54.43	up	up	correct
PDT.US	John Hancock Premium Dividend Fund	20251014	13.15	13.24	13.05	13.19	83800	12.8566	up	down	incorrect
PEB.US	PG	20251014	19.4748	19.4748	18.9501	19.035	2048	18.6387	down	down	correct
PEG.US	Public Service Enterprise Group Incorporated	20251014	81.51	83.32	81.49	82.44	2588800	81.7853	up	up	correct
PEN.US	Penumbra Inc	20251014	250.74	256.56	250.74	254.94	224642	254.94	up	up	correct
PEO.US	Adams Natural Resources Fund Inc	20251014	21.06	21.18	20.96	21.14	46800	20.2473	up	up	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20251014	11.93	11.98	11.82	11.95	21200	11.6049	up	up	correct
PFE.US	Pfizer Inc	20251014	24.65	24.79	24.48	24.52	42277000	23.6987	down	down	correct
PFGC.US	Performance Food Group Company	20251014	101.18	103.65	101.18	103.52	942300	103.52	up	up	correct
PFH.US	CABCO Trust for JC Penney Debentures	20251014	18.04	18.13	18	18.0601	14026	17.538	up	up	correct
PFL.US	PIMCO Income Strategy Fund	20251014	8.48	8.5599	8.46	8.46	175670	8.1398	down	down	correct
PFN.US	PIMCO Income Strategy Fund II	20251014	7.52	7.56	7.5	7.54	438900	7.2549	up	up	correct
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20251014	9.72	9.77	9.65	9.73	20900	9.4307	up	up	correct
PFS.US	Provident Financial Services Inc	20251014	18.75	19.6	18.75	19.47	646075	19.02	up	down	incorrect
PFSI.US	PennyMac Financial Services Inc	20251014	116.57	120.45	115.18	119.7	399600	119.0257	up	up	correct
PG.US	The Procter & Gamble Company	20251014	147.57	149.25	147.08	149.16	8585300	147.0799	up	up	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20251014	8.54	8.54	8.44	8.54	42400	8.283
PGR.US	The Progressive Corporation	20251014	236.37	241.01	236.3	240.4	2680358	226.0427	up	up	correct
PGRE.US	Paramount Group Inc	20251014	6.53	6.54	6.52	6.52	3401200	6.52	down	down	correct
PGZ.US	Principal Real Estate Income Fund	20251014	10.39	10.42	10.33	10.4	31700	9.882	up	up	correct
PH.US	Parker	20251014	717.56	743.89	717.02	736.48	336700	733.5237	up	down	incorrect
PHD.US	Pioneer Floating Rate Fund Inc	20251014	10.12	10.12	10.12	10.12	0	10.12
PHG.US	Koninklijke Philips N.V	20251014	26.97	27.25	26.89	27.15	587000	27.15	up	up	correct
PHI.US	PLDT Inc	20251014	19	19.12	18.85	18.99	125300	18.99	down	up	incorrect
PHK.US	PIMCO High Income Fund	20251014	4.88	4.93	4.86	4.91	544900	4.7209	up	down	incorrect
PHM.US	PulteGroup Inc	20251014	119.76	125.35	119.4	124.89	2632300	124.6333	up	up	correct
PHR.US	Phreesia Inc	20251014	22.03	23.21	21.8	22.9	510219	22.9	up	up	correct
PII.US	Polaris Inc	20251014	65.51	70.5	65.51	69.9	4195000	68.4196	up	up	correct
PIM.US	Putnam Master Intermediate Income Trust	20251014	3.41	3.41	3.35	3.39	116600	3.2798	down	down	correct
PINE.US	Alpine Income Property Trust Inc	20251014	13.43	13.85	13.43	13.71	100600	13.4872	up	up	correct
PINS.US	Pinterest Inc	20251014	31.69	33.5876	31.59	33.12	17013609	33.12	up	up	correct
PIPR.US	Piper Sandler Companies	20251014	336	348.59	336	346.27	217500	339.0574	up	down	incorrect
PJT.US	PJT Partners Inc	20251014	171.12	176	171.12	175.03	166519	174.4699	up	up	correct
PK.US	Park Hotels & Resorts Inc	20251014	10.64	11.13	10.585	11.06	2186549	10.8042	up	up	correct
PKE.US	Park Aerospace Corp	20251014	20.97	21.495	20.61	21.15	189877	21.0261	up	up	correct
PKG.US	Packaging Corporation of America	20251014	206.28	212.3	204.88	210.76	685400	209.4768	up	up	correct
PKX.US	POSCO	20251014	47.32	49.48	47.32	49.43	164200	49.1355	up	up	correct
PLD.US	Prologis Inc	20251014	112.55	115.71	111.81	115.45	3150791	114.5576	up	up	correct
PLNT.US	Planet Fitness Inc	20251014	92.3	95.6	91.97	94.73	1491600	94.73	up	up	correct
PLOW.US	Douglas Dynamics Inc	20251014	29.97	30.77	29.87	30.6	91100	30.3328	up	up	correct
PLTR.US	Palantir Technologies Inc	20251014	176	182.34	170.82	179.74	49261449	179.74	up	up	correct
PLYM.US	Plymouth Industrial REIT Inc	20251014	21.43	21.67	21.405	21.47	547100	21.47	up	up	correct
PM.US	Philip Morris International Inc	20251014	158.43	161.15	157.94	159.07	6198900	157.6323	up	up	correct
PML.US	PIMCO Municipal Income Fund II	20251014	7.91	7.94	7.85	7.93	335000	7.7675	up	up	correct
PMM.US	Putnam Managed Municipal Income Trust	20251014	6.11	6.15	6.11	6.13	82700	5.9977	up	up	correct
PMO.US	Putnam Municipal Opportunities Trust	20251014	10.38	10.48	10.38	10.39	55500	10.1987	up	up	correct
PMT.US	PennyMac Mortgage Investment Trust	20251014	11.79	11.99	11.74	11.98	1077500	11.6125	up	up	correct
PNC.US	The PNC Financial Services Group Inc	20251014	184.63	190.4	184.5001	189.73	3264286	188.2848	up	up	correct
PNI.US	PIMCO New York Municipal Income Fund II	20251014	6.99	7.01	6.98	6.98	24500	6.8613	down	down	correct
PNR.US	Pentair plc	20251014	107.7	110.77	107.25	110.41	996500	109.8856	up	up	correct
PNW.US	Pinnacle West Capital Corporation	20251014	92.44	93.73	92.14	93.45	906400	91.5897	up	up	correct
POR.US	Portland General Electric Company	20251014	43.2	43.54	43.15	43.43	1165200	42.9522	up	up	correct
POST.US	Post Holdings Inc	20251014	107.36	108.23	106.69	108.02	524700	108.02	up	up	correct
PPG.US	PPG Industries Inc	20251014	98	101.34	97.99	100.5	1362500	99.1886	up	down	incorrect
PPL.US	PPL Corporation	20251014	37.56	37.96	37.44	37.86	3969500	37.5542	up	up	correct
PPT.US	Putnam Premier Income Trust	20251014	3.68	3.7	3.67	3.68	99400	3.5495
PRA.US	ProAssurance Corporation	20251014	24.06	24.07	24.02	24.03	353155	24.03	down	up	incorrect
PRG.US	PROG Holdings Inc	20251014	30.62	32.1	30.565	31.75	344092	31.5944	up	down	incorrect
PRGO.US	Perrigo Company plc	20251014	21.12	21.93	21.05	21.66	1792700	20.7271	up	up	correct
PRI.US	Primerica Inc	20251014	265.57	272.83	265.57	272.14	94600	269.8128	up	down	incorrect
PRLB.US	Proto Labs Inc	20251014	50.1	52.1615	50.1	51.91	243013	51.91	up	up	correct
PRO.US	PROS Holdings Inc	20251014	22.95	23.02	22.92	22.93	4631700	22.93	down	down	correct
PRS.US	Prudential Financial Inc	20251014	24.88	25.0001	24.78	24.91	31392	24.2026	up	up	correct
PRT.US	PermRock Royalty Trust	20251014	3.88	3.96	3.88	3.95	21000	3.8343	up	up	correct
PRU.US	Prudential Financial Inc	20251014	100.6	104.36	100.55	103.7	1788457	100.9778	up	up	correct
PSA.US	Public Storage	20251014	299.83	304.27	299.83	302.15	1124371	298.8535	up	up	correct
PSEC.US	PA	20251014	16.37	16.75	16.37	16.5791	9332	15.9377	up	up	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20251014	20.52	20.85	20.4585	20.62	61964	20.1207	up	up	correct
PSFE.US	WT	20251014	0.0131	0.0141	0.0121	0.0127	50866	0.0127	down	down	correct
PSN.US	Parsons Corporation	20251014	85.77	86.97	84.6	86.01	657311	86.01	up	up	correct
PSO.US	Pearson plc	20251014	14.07	14.23	14.07	14.23	605500	14.23	up	up	correct
PSTG.US	Pure Storage Inc	20251014	90.54	93.4	89.73	92.5	2414300	92.5	up	up	correct
PSTL.US	Postal Realty Trust Inc	20251014	14.78	14.92	14.72	14.91	116000	14.4754	up	down	incorrect
PSX.US	Phillips 66	20251014	128.14	132.97	127.67	130.84	1941300	128.6789	up	up	correct
PTA.US	Cohen & Steers Tax	20251014	20.08	20.251	20.01	20.05	183300	19.5097	down	down	correct
PTY.US	PIMCO Corporate & Income Opportunity Fund	20251014	14.3	14.37	14.23	14.34	716100	13.8315	up	up	correct
PUK.US	Prudential plc	20251014	26.98	27.64	26.96	27.56	2070800	27.56	up	up	correct
PUMP.US	ProPetro Holding Corp	20251014	5.03	5.18	4.98	5.12	1644900	5.12	up	up	correct
PVH.US	PVH Corp	20251014	78.64	84.17	78.64	83.1	750000	83.0141	up	up	correct
PVL.US	Permianville Royalty Trust	20251014	1.74	1.78	1.74	1.75	51600	1.6536	up	up	correct
PWR.US	Quanta Services Inc	20251014	423.81	438.93	420.56	431.6	897467	431.4875	up	up	correct
PYT.US	PPLUS Trust Series GSC	20251014	24.14	24.14	23.013	23.25	4007	22.5874	down	down	correct
QD.US	Qudian Inc	20251014	4.29	4.57	4.29	4.52	291400	4.52	up	up	correct
QGEN.US	QIAGEN N.V	20251014	44.707	45.1915	44.593	45.125	653100	45.0798	up	up	correct
QSR.US	Restaurant Brands International Inc	20251014	66.61	68.79	66.61	68.67	3340734	68.0646	up	down	incorrect
QTWO.US	Q2 Holdings Inc	20251014	60.6	62.31	60.28	62.15	1127700	62.15	up	down	incorrect
QVCC.US	QVCC	20251014	10.16	10.38	10.121	10.2	57100	9.3471	up	down	incorrect
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20251014	10.1	10.22	10.1	10.18	21034	9.3341	up	up	correct
R.US	Ryder System Inc	20251014	178.42	183.27	178.42	182.01	474100	180.2678	up	up	correct
RA.US	Brookfield Real Assets Income Fund Inc	20251014	13.33	13.35	13.2	13.21	187700	12.7408	down	down	correct
RACE.US	Ferrari N.V	20251014	375.81	386.61	372.31	382.19	1839400	382.19	up	up	correct
RAMP.US	LiveRamp Holdings Inc	20251014	26.71	27.6	26.5201	27.47	587639	27.47	up	up	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20251014	104.55	106	103.86	105.79	1023400	105.1759	up	down	incorrect
RBC.US	Regal Beloit Corporation	20251014	377.82	387.85	374.2	383.98	326100	383.98	up	up	correct
RBLX.US	Roblox Corporation	20251014	129.5	137.43	124.96	133.28	8548963	133.28	up	up	correct
RBOT.US	WT	20251014	0.022	0.03	0.0207	0.03	224554	0.03	up	up	correct
RC.US	Ready Capital Corporation	20251014	3.33	3.44	3.31	3.4	2774900	3.3843	up	up	correct
RCB.US	Ready Capital Corporation	20251014	24.71	24.8	24.52	24.8	4100	24.0293	up	up	correct
RCI.US	Rogers Communications Inc	20251014	36.72	36.85	36.05	36.77	902200	36.417	up	up	correct
RCL.US	Royal Caribbean Group	20251014	303	317.69	301.5	313.86	1555500	311.1353	up	up	correct
RCS.US	PIMCO Strategic Income Fund Inc	20251014	7.5	7.55	7.36	7.47	102700	7.2881	down	up	incorrect
RCUS.US	Arcus Biosciences Inc	20251014	16.31	16.45	15.42	15.62	1363500	15.62	down	down	correct
RDN.US	Radian Group Inc	20251014	33.22	34.08	33.22	33.96	519900	33.457	up	down	incorrect
RDW.US	Redwire Corp	20251014	8.85	9.81	8.62	9.54	10435700	9.54	up	up	correct
RDY.US	Dr. Reddy's Laboratories Limited	20251014	14.14	14.14	13.92	13.97	2175000	13.97	down	down	correct
RELX.US	RELX PLC	20251014	45.35	45.59	45.31	45.43	1019500	45.43	up	up	correct
RERE.US	AiHuiShou International Co. Ltd.	20251014	3.85	4.16	3.78	4.04	2012974	4.04	up	up	correct
RES.US	RPC Inc	20251014	4.2	4.37	4.18	4.32	1156900	4.2579	up	up	correct
REVG.US	REV Group Inc	20251014	54.72	56.59	54.437	55.94	403600	55.8862	up	up	correct
REX.US	REX American Resources Corporation	20251014	31.53	32.95	31.53	32.87	191900	32.87	up	up	correct
REXR.US	Rexford Industrial Realty Inc	20251014	40.17	41.01	40.12	40.94	1584100	40.4969	up	up	correct
REZI.US	Resideo Technologies Inc	20251014	39.85	42.13	39.36	41.66	1968900	41.66	up	up	correct
RF.US	Regions Financial Corporation	20251014	24.32	25.3	24.27	25.16	45545300	24.6609	up	up	correct
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20251014	11.71	11.75	11.7	11.74	59400	11.4122	up	up	correct
RFL.US	Rafael Holdings Inc	20251014	1.37	1.37	1.3	1.3	141200	1.3	down	down	correct
RFM.US	RiverNorth Flexible Municipal Income Fund Inc	20251014	14.43	14.51	14.42	14.51	7000	14.055	up	up	correct
RFMZ.US	RiverNorth Flexible Municipal Income Fund II Inc	20251014	13.18	13.22	13.04	13.14	103700	12.7262	down	down	correct
RGA.US	Reinsurance Group of America Incorporated	20251014	193.94	198.02	193.6651	197	379837	195.2083	up	up	correct
RGR.US	Sturm Ruger & Company Inc	20251014	17.2003	17.6827	17.0918	17.6266	130294	47.0697	up	up	correct
RGS.US	Regis Corporation	20251014	30.53	30.89	30.28	30.34	10300	30.34	down	down	correct
RGT.US	Royce Global Value Trust Inc	20251014	12.47	12.93	12.47	12.88	19500	12.6901	up	up	correct
RH.US	RH	20251014	176.8	186.11	175.29	183.14	861200	183.14	up	up	correct
RHI.US	Robert Half International Inc	20251014	31.51	32.75	31.25	32.61	1436500	31.1084	up	up	correct
RHP.US	Ryman Hospitality Properties Inc	20251014	87.69	89.82	87.33	89.67	528400	88.5592	up	up	correct
RIG.US	Transocean Ltd	20251014	3.15	3.19	3.1	3.12	62533900	3.12	down	down	correct
RIO.US	Rio Tinto Group	20251014	66.62	68.91	66.49	68.22	5998300	66.3642	up	up	correct
RIV.US	RiverNorth Opportunities Fund Inc	20251014	11.8	11.98	11.71	11.88	199500	11.248	up	up	correct
RJF.US	Raymond James Financial Inc	20251014	158.35	164.45	158.35	162.54	883000	161.9934	up	up	correct
RKT.US	Rocket Companies Inc	20251014	16.3	17.12	16.04	16.92	38651800	16.92	up	up	correct
RL.US	Ralph Lauren Corporation	20251014	312.73	320	309.85	317.92	475800	317.1171	up	up	correct
RLI.US	RLI Corp	20251014	63.85	64.49	63.64	64.25	371700	63.9246	up	up	correct
RLJ.US	RLJ Lodging Trust	20251014	6.62	6.82	6.54	6.77	1956500	6.6381	up	down	incorrect
RLX.US	RLX Technology Inc	20251014	2.34	2.41	2.33	2.37	2746400	2.2708	up	down	incorrect
RM.US	Regional Management Corp	20251014	38.3	40.4	38.3	40.13	47000	39.4631	up	down	incorrect
RMD.US	ResMed Inc	20251014	268.56	272.18	267	270.07	971800	268.8065	up	down	incorrect
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20251014	14.69	14.78	14.61	14.75	60700	14.2938	up	down	incorrect
RMM.US	Rivernorth Managed Duration Municipal Income Fund Inc	20251014	14.22	14.23	14.16	14.22	78200	13.7819
RMT.US	Royce Micro	20251014	10.17	10.5	10.14	10.45	145700	10.2188	up	up	correct
RNG.US	RingCentral Inc	20251014	26.5	27.67	26.31	27.46	1297500	27.46	up	up	correct
RNGR.US	Ranger Energy Services Inc	20251014	12.19	12.72	12.19	12.66	137300	12.6004	up	up	correct
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20251014	21.36	21.55	21.25	21.55	78400	20.9857	up	up	correct
RNR.US	RenaissanceRe Holdings Ltd	20251014	262	265.78	262	264.59	388000	264.2015	up	up	correct
ROG.US	Rogers Corporation	20251014	83.33	85.085	83.07	83.78	86805	83.78	up	up	correct
ROK.US	Rockwell Automation Inc	20251014	335.31	349.09	335.17	344.01	1083704	341.5651	up	up	correct
ROL.US	Rollins Inc	20251014	56.28	56.97	55.89	56.89	1914900	56.5418	up	up	correct
ROP.US	Roper Technologies Inc	20251014	508.4	515.32	506.7943	513.82	712829	512.7696	up	up	correct
RPM.US	RPM International Inc	20251014	112.64	115.01	112.16	114.06	1152417	112.9655	up	up	correct
RPT.US	RPT Realty	20251014	2.43	2.45	2.4	2.45	15817	14.0488	up	up	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20251014	12.04	12.16	12.03	12.14	235000	11.6704	up	up	correct
RRC.US	Range Resources Corporation	20251014	35.7	36.57	35.52	36.13	2399587	36.0404	up	up	correct
RRX.US	Regal Beloit Corporation	20251014	136.24	144.66	134.52	143.14	549200	142.7882	up	up	correct
RS.US	Reliance Steel & Aluminum Co	20251014	272.58	278.55	270.5	276.04	311044	273.6951	up	up	correct
RSF.US	RiverNorth Specialty Finance Corp	20251014	14.806	14.833	14.789	14.83	3500	14.1532	up	down	incorrect
RSG.US	Republic Services Inc	20251014	223.3	226.2	222.7815	224.48	1058407	223.818	up	down	incorrect
RSI.US	Rush Street Interactive Inc	20251014	18.72	20.08	18.624	19.82	2244308	19.82	up	down	incorrect
RSKD.US	Riskified Ltd.	20251014	4.59	4.725	4.565	4.67	327600	4.67	up	down	incorrect
RTX.US	Raytheon Technologies Corporation	20251014	158.2	160.58	157.29	159.4	3590509	158.2469	up	up	correct
RVLV.US	Revolve Group Inc	20251014	20.46	21.565	20.45	21.51	1058363	21.51	up	up	correct
RVT.US	Royce Value Trust Inc	20251014	15.88	16.2	15.74	16.16	250900	15.6427	up	up	correct
RWT.US	Redwood Trust Inc	20251014	5.61	5.74	5.58	5.71	556100	5.5306	up	up	correct
RY.US	Royal Bank of Canada	20251014	143.72	145.75	143.13	145.44	689600	143.3516	up	down	incorrect
RYAM.US	Rayonier Advanced Materials Inc	20251014	7.15	7.46	7.06	7.35	430300	7.35	up	down	incorrect
RYAN.US	RYAN SPECIALTY GROUP HOLDINGS INC.	20251014	54.59	56.585	54.43	56.4	1555425	56.0959	up	down	incorrect
RYI.US	Ryerson Holding Corporation	20251014	22.19	23.18	22.09	22.98	188517	22.6382	up	up	correct
RYN.US	Rayonier Inc	20251014	25.43	25.97	24.09	24.18	3717700	22.5183	down	down	correct
S.US	SentinelOne Inc.	20251014	16.9	17.35	16.68	17.03	8781700	17.03	up	up	correct
SA.US	Seabridge Gold Inc	20251014	25.995	26.72	25.682	26.14	986509	26.14	up	up	correct
SACH.US	PA	20251014	18.2	18.31	18	18.25	12318	17.7675	up	up	correct
SAFE.US	Safehold Inc	20251014	14.87	15.365	14.86	15.31	276932	15.1131	up	up	correct
SAH.US	Sonic Automotive Inc	20251014	71.18	76.68	71.18	75.93	179700	75.4885	up	up	correct
SAIC.US	Science Applications International Corporation	20251014	96.29	97.71	95.49	97.27	306600	96.9508	up	up	correct
SAIL.US	SailPoint Technologies Holdings Inc	20251014	21.5	22.46	21.26	22.31	1307400	22.31	up	up	correct
SAM.US	The Boston Beer Company Inc	20251014	217.59	222.74	217.59	222.7	102300	222.7	up	up	correct
SAN.US	Banco Santander S.A	20251014	9.87	9.99	9.82	9.93	4206200	9.8373	up	up	correct
SAND.US	Sandstorm Gold Ltd	20251014	12.34	12.7358	12.17	12.44	9058698	12.44	up	up	correct
SAP.US	SAP SE	20251014	265.94	271.61	264.54	270.52	1040700	270.52	up	up	correct
SAR.US	Saratoga Investment Corp	20251014	21.72	22.2	21.7	22.15	111200	20.9871	up	up	correct
SB.US	Safe Bulkers Inc	20251014	4.19	4.2599	4.15	4.24	239782	4.1681	up	up	correct
SBH.US	Sally Beauty Holdings Inc	20251014	14.24	15.64	14.23	15.55	2820100	15.55	up	up	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20251014	7.9	7.98	7.9	7.9	80100	7.6907
SBR.US	Sabine Royalty Trust	20251014	69.12	69.65	68	68.11	49900	66.6594	down	down	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20251014	22.44	23.05	22.42	22.91	615800	22.4765	up	up	correct
SBSW.US	Sibanye Stillwater Limited	20251014	11.41	11.96	11.38	11.72	6839800	11.72	up	up	correct
SCCO.US	Southern Copper Corporation	20251014	127.305	130.6709	125.4941	128.6828	2042797	127.2276	up	up	correct
SCD.US	LMP Capital and Income Fund Inc	20251014	15.6	15.61	15.48	15.56	130100	14.9517	down	down	correct
SCE.US	PL	20251014	16.17	16.34	16.17	16.34	56509	16.0499	up	up	correct
SCHW.US	The Charles Schwab Corporation	20251014	93.13	94.98	93.03	93.39	8934100	92.8122	up	up	correct
SCI.US	Service Corporation International	20251014	81.1	82.23	80.79	82	743500	81.6463	up	up	correct
SCL.US	Stepan Company	20251014	46.34	47.3	46.26	46.95	157300	46.1804	up	up	correct
SCM.US	Stellus Capital Investment Corporation	20251014	12.09	12.44	12.09	12.41	187100	11.7777	up	up	correct
SCS.US	Steelcase Inc	20251014	16.32	16.695	16.32	16.58	1182674	16.58	up	up	correct
SD.US	SandRidge Energy Inc	20251014	11.61	11.81	11.61	11.62	269200	11.5208	up	up	correct
SDHY.US	PGIM Short Duration High Yield Opportunities Fund	20251014	16.82	16.89	16.762	16.82	44700	16.2814
SDRL.US	Seadrill Limited	20251014	29.26	29.865	29.11	29.29	716179	29.29	up	up	correct
SE.US	Sea Limited	20251014	179.32	181.86	176	180.69	2744500	180.69	up	up	correct
SEE.US	Sealed Air Corporation	20251014	33.14	34.39	33.11	34.32	1015596	34.1577	up	up	correct
SEM.US	Select Medical Holdings Corporation	20251014	13.09	13.53	12.97	13.42	917000	13.3005	up	up	correct
SEMR.US	SEMrush Holdings Inc	20251014	6.98	7.27	6.91	7.18	1611808	7.18	up	up	correct
SF.US	Stifel Financial Corp	20251014	108.26	111.84	108.17	111.0701	608100	73.4288	up	up	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20251014	21.83	22	21.8101	21.94	8827	21.5969	up	up	correct
SFL.US	SFL Corporation Ltd	20251014	6.89	6.9	6.73	6.86	1544400	6.6904	down	up	incorrect
SG.US	Sweetgreen Inc.	20251014	7.34	7.915	7.23	7.69	7039810	7.69	up	down	incorrect
SGU.US	Star Group L.P	20251014	11.52	11.74	11.5	11.72	21100	11.3743	up	up	correct
SHAK.US	Shake Shack Inc	20251014	89.98	94.07	89.65	93.99	923000	93.99	up	up	correct
SHG.US	Shinhan Financial Group Co. Ltd	20251014	47.79	49.43	47.05	48.94	354000	48.6759	up	up	correct
SHO.US	Sunstone Hotel Investors Inc	20251014	8.84	9.11	8.82	9.08	1301100	8.9903	up	down	incorrect
SHOP.US	Shopify Inc	20251014	148.42	154.92	145.16	152.88	8698200	152.88	up	down	incorrect
SHW.US	The Sherwin	20251014	329.78	337.04	329.25	335.27	3393500	333.7503	up	up	correct
SI.US	Silvergate Capital Corporation	20251014	12.09	12.625	12.0501	12.48	55633	12.48	up	up	correct
SID.US	Companhia Siderúrgica Nacional	20251014	1.51	1.56	1.51	1.54	1684700	1.54	up	up	correct
SIG.US	Signet Jewelers Limited	20251014	98.69	101.2	97.31	101.17	869152	100.5111	up	up	correct
SII.US	Sprott Inc	20251014	83.29	86.66	82.78	85.51	166100	84.912	up	up	correct
SITC.US	SITE Centers Corp	20251014	8.54	8.6801	8.5	8.61	884428	6.5467	up	up	correct
SITE.US	SiteOne Landscape Supply Inc	20251014	119.08	125.32	118.895	124.05	554500	124.05	up	up	correct
SJM.US	The J. M. Smucker Company	20251014	101.61	102.57	100.76	102.42	1707800	100.3938	up	up	correct
SJT.US	San Juan Basin Royalty Trust	20251014	5.83	5.9	5.8	5.85	230200	5.85	up	up	correct
SKIL.US	Skillsoft Corp	20251014	13.83	14.23	13.6	13.6	43821	13.6	down	down	correct
SKM.US	SK Telecom Co.Ltd	20251014	20.82	20.95	20.67	20.93	499200	20.93	up	up	correct
SKT.US	Tanger Factory Outlet Centers Inc	20251014	32.39	32.72	32.18	32.54	919500	31.9585	up	down	incorrect
SKY.US	Skyline Champion Corporation	20251014	65.78	68.66	65.59	68.05	598000	68.05	up	up	correct
SLB.US	Schlumberger Limited	20251014	31.75	32.755	31.69	32.57	13014179	32.1253	up	up	correct
SLF.US	Sun Life Financial Inc	20251014	61.34	62.58	61.19	62.38	396400	61.0589	up	up	correct
SLG.US	SL Green Realty Corp	20251014	55.14	56.37	54.56	56.03	1198800	55.4445	up	up	correct
SLQT.US	SelectQuote Inc	20251014	1.89	1.95	1.85	1.92	1140224	1.92	up	up	correct
SM.US	SM Energy Company	20251014	22.34	22.965	22.15	22.58	2478109	22.1363	up	up	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20251014	15.25	15.58	15.25	15.53	2544000	15.53	up	up	correct
SMG.US	The Scotts Miracle	20251014	54.66	56.27	54.39	56.21	670900	54.9825	up	up	correct
SMHI.US	SEACOR Marine Holdings Inc	20251014	5.66	5.84	5.64	5.75	65967	5.75	up	up	correct
SMP.US	Standard Motor Products Inc	20251014	37.82	39.06	37.8	38.89	113700	38.2897	up	up	correct
SMRT.US	SmartRent Inc	20251014	1.37	1.475	1.37	1.45	435135	1.45	up	up	correct
SMWB.US	Similarweb Ltd	20251014	8.39	8.77	8.38	8.73	258395	8.73	up	up	correct
SNA.US	Snap	20251014	328.98	337.87	328.98	337.02	420500	332.4191	up	up	correct
SNAP.US	Snap Inc	20251014	7.86	8.085	7.77	7.92	41364800	7.92	up	up	correct
SNDR.US	Schneider National Inc	20251014	21.94	22.565	21.87	22.49	984800	22.4117	up	up	correct
SNN.US	Smith & Nephew plc	20251014	34.74	35.29	34.69	35.26	1480000	35.26	up	up	correct
SNOW.US	Snowflake Inc.	20251014	244.04	244.36	238	240.83	4084300	240.83	down	down	correct
SNV.US	Synovus Financial Corp	20251014	45.85	48.18	45.7401	47.84	1435656	47.4862	up	up	correct
SNX.US	TD SYNNEX	20251014	152.27	156.19	152.095	155	601261	154.0667	up	up	correct
SO.US	The Southern Company	20251014	98.7	99.81	98.46	99.68	5343000	98.0961	up	up	correct
SOJC.US	The Southern Company JR 2017B NT 77	20251014	22.62	22.79	22.62	22.7	18424	22.0377	up	up	correct
SOJD.US	SOJD	20251014	20.93	20.95	20.81	20.87	549800	20.2613	down	down	correct
SOJE.US	SOJE	20251014	18.28	18.29	18.167	18.27	68000	18.008	down	down	correct
SOL.US	ReneSola Ltd	20251014	1.83	1.86	1.82	1.86	262662	1.86	up	up	correct
SON.US	Sonoco Products Company	20251014	39.3	39.89	39.13	39.58	972300	38.7016	up	up	correct
SONX.US	Sonendo Inc.	20251014	0.41	0.41	0.41	0.41	364	0.41
SONY.US	Sony Group Corporation	20251014	28.28	28.965	28.26	28.83	3963670	28.83	up	up	correct
SOR.US	Source Capital Inc	20251014	45.78	46.05	44.9605	45.03	13111	44.0341	down	down	correct
SOS.US	SOS Limited	20251014	1.87	1.98	1.87	1.94	50400	1.94	up	up	correct
SPAQ.US	SPARTAN Acquisition CORP. III	20251014	106.17	107.13	106.17	107.13	105	91.9537	up	up	correct
SPB.US	Spectrum Brands Holdings Inc	20251014	50.01	51.31	49.99	51.08	365900	50.3489	up	up	correct
SPCE.US	Virgin Galactic Holdings Inc	20251014	4.24	4.67	4.01	4.65	7483200	4.65	up	up	correct
SPE.US	Special Opportunities Fund Inc	20251014	15.3	15.45	15.29	15.41	18300	14.1958	up	up	correct
SPG.US	Simon Property Group Inc	20251014	176.24	176.54	174.65	175.83	1528600	173.6934	down	down	correct
SPGI.US	S&P Global Inc	20251014	477.1	488.29	477	486.69	1445000	484.6085	up	up	correct
SPH.US	Suburban Propane Partners L.P	20251014	18.28	18.64	18.27	18.5	133500	17.878	up	up	correct
SPIR.US	Spire Corporation	20251014	12.15	13.63	11.66	13.24	549900	13.24	up	up	correct
SPLP.US	Steel Partners Holdings L.P	20251014	42.4627	42.4627	42.4627	42.4627	0	42.4627
SPNT.US	SiriusPoint Ltd	20251014	18.81	19.36	18.74	19.2	501400	19.2	up	up	correct
SPOT.US	Spotify Technology S.A	20251014	684.76	700.12	674.939	683.51	1214600	683.51	down	down	correct
SPR.US	Spirit AeroSystems Holdings Inc	20251014	38.52	39.24	38.25	38.67	550300	38.67	up	up	correct
SPXC.US	SPX Corporation	20251014	180.53	186.79	179.68	185.28	179400	185.28	up	up	correct
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20251014	17.15	17.18	16.87	17.06	58000	16.7373	down	down	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20251014	42.35	44.9	41.96	44.64	1372300	44.64	up	up	correct
SQNS.US	Sequans Communications S.A	20251014	8.57	8.85	8.43	8.57	147200	8.57
SR.US	Spire Inc	20251014	82.87	84.07	82.69	83.96	361900	83.1173	up	up	correct
SRE.US	Sempra	20251014	90.87	91.6	90.2	91.33	3087600	90.6686	up	down	incorrect
SREA.US	Sempra Energy	20251014	22.94	23.0571	22.52	22.64	85307	22.2718	down	up	incorrect
SRG.US	Seritage Growth Properties	20251014	4.05	4.21	4.008	4.09	40500	4.09	up	down	incorrect
SRI.US	Stoneridge Inc	20251014	6.52	6.97	6.45	6.8	173500	6.8	up	down	incorrect
SRL.US	Scully Royalty Ltd	20251014	5.88	5.88	5.5	5.79	2500	5.79	down	up	incorrect
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20251014	43.68	44.3701	43.68	44	33162	39.5298	up	up	correct
SSD.US	Simpson Manufacturing Co. Inc	20251014	164.82	170.01	164.82	169.51	327023	169.2056	up	up	correct
SSL.US	Sasol Limited	20251014	5.85	5.95	5.85	5.9	1151600	5.9	up	down	incorrect
SSTK.US	Shutterstock Inc	20251014	21.92	24.95	21.92	24.9	499808	23.9766	up	down	incorrect
ST.US	Sensata Technologies Holding plc	20251014	29.62	31.38	29.52	31.1	904833	30.8782	up	down	incorrect
STAG.US	STAG Industrial Inc	20251014	36.1	36.87	36.04	36.82	1565400	36.4637	up	down	incorrect
STC.US	Stewart Information Services Corporation	20251014	67.64	70.2	67.54	69.84	120200	69.3336	up	up	correct
STE.US	STERIS plc	20251014	235.02	238.03	232.51	237.81	516900	236.6253	up	up	correct
STEM.US	Stem Inc	20251014	23.02	28.39	21.966	27.52	750300	27.52	up	up	correct
STG.US	Sunlands Technology Group	20251014	7.281	7.281	7.281	7.281	400	7.281
STK.US	Columbia Seligman Premium Technology Growth Fund	20251014	35.8	36.19	35.2	36	42400	34.304	up	up	correct
STLA.US	Stellantis N.V	20251014	9.68	9.93	9.65	9.91	21744600	9.91	up	up	correct
STM.US	STMicroelectronics N.V	20251014	28	28.63	27.93	28.33	6622200	28.2336	up	up	correct
STN.US	Stantec Inc	20251014	109.89	112.7275	109.86	112.59	177352	112.4011	up	up	correct
STNG.US	Scorpio Tankers Inc	20251014	52.83	53.72	52.56	53.4	579600	52.7337	up	up	correct
STT.US	State Street Corporation	20251014	113.16	116.02	113.16	115.4	1869700	114.6486	up	up	correct
STVN.US	Stevanato Group S.p.A.	20251014	23.01	24.355	23.01	24.12	255801	24.12	up	up	correct
STWD.US	Starwood Property Trust Inc	20251014	18.66	18.97	18.64	18.9	3140800	18.4123	up	up	correct
STZ.US	Constellation Brands Inc	20251014	140.195	142.05	139.8	141.24	2969610	139.2339	up	up	correct
SU.US	Suncor Energy Inc	20251014	39.24	39.75	39.16	39.36	2451000	38.6789	up	up	correct
SUI.US	Sun Communities Inc	20251014	121.81	123.46	121.28	123.17	1374000	122.1491	up	up	correct
SUN.US	Sunoco LP	20251014	49.8	51.14	49.8	50.82	837714	49.1461	up	down	incorrect
SUPV.US	Grupo Supervielle S.A	20251014	6.46	6.78	5.748	5.98	4712100	5.98	down	down	correct
SUZ.US	Suzano S.A	20251014	8.81	8.855	8.72	8.8	2218904	8.6108	down	down	correct
SWK.US	Stanley Black & Decker Inc	20251014	63.24	67.38	63.2	67.02	2620500	66.2422	up	down	incorrect
SWX.US	Southwest Gas Holdings Inc	20251014	76.92	77.99	76.74	77.79	261400	76.6528	up	up	correct
SWZ.US	The Swiss Helvetia Fund Inc	20251014	5.9	5.97	5.86	5.9	42700	5.9
SXC.US	SunCoke Energy Inc	20251014	8.44	8.68	8.36	8.58	802700	8.3009	up	up	correct
SXI.US	Standex International Corporation	20251014	220.7	231.21	220	230	154100	229.3627	up	up	correct
SXT.US	Sensient Technologies Corporation	20251014	92.93	96.071	92.885	95.25	250811	94.4215	up	up	correct
SYF.US	Synchrony Financial	20251014	69.29	73.64	69.15	72.84	5619900	72.2478	up	up	correct
SYK.US	Stryker Corporation	20251014	364.3	372.95	364.27	370	1288200	369.0805	up	up	correct
SYY.US	Sysco Corporation	20251014	78.41	80.19	78.17	80.14	2025500	79.5527	up	up	correct
T.US	PC	20251014	19.58	19.68	19.475	19.6	164270	19.3014	up	up	correct
TAC.US	TransAlta Corporation	20251014	16.87	16.92	16.17	16.73	4305100	16.6151	down	up	incorrect
TAK.US	Takeda Pharmaceutical Company Limited	20251014	13.86	13.89	13.74	13.8	4312700	13.8	down	up	incorrect
TAL.US	TAL Education Group	20251014	10.29	10.51	10.14	10.45	4143600	10.45	up	down	incorrect
TALO.US	Talos Energy Inc	20251014	9.25	9.45	9.24	9.3	1632900	9.3	up	down	incorrect
TAP.US	Molson Coors Beverage Company	20251014	45.99	46.82	45.81	46.73	2144573	45.7767	up	up	correct
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20251014	23.22	23.3566	23.12	23.272	36454	22.6022	up	up	correct
TBI.US	TrueBlue Inc	20251014	5.48	5.62	5.42	5.54	213900	5.54	up	up	correct
TCI.US	Transcontinental Realty Investors Inc	20251014	44.65	44.65	43.89	44.5	1000	44.5	down	down	correct
TD.US	The Toronto	20251014	78.21	79.47	77.95	79.39	1222800	78.7438	up	up	correct
TDC.US	Teradata Corporation	20251014	20.91	21.47	20.75	21.34	1259200	21.34	up	up	correct
TDF.US	Templeton Dragon Fund Inc	20251014	11.25	11.68	11.0375	11.335	135328	11.2344	up	up	correct
TDG.US	TransDigm Group Incorporated	20251014	1286.91	1322.27	1284	1312.48	240700	1312.48	up	up	correct
TDOC.US	Teladoc Health Inc	20251014	8.03	9.03	7.97	8.93	7903600	8.93	up	up	correct
TDS.US	Telephone and Data Systems Inc	20251014	38.26	38.97	38.07	38.66	696800	38.6198	up	up	correct
TDW.US	Tidewater Inc	20251014	48.13	49.98	47.78	49.43	515800	49.43	up	up	correct
TDY.US	Teledyne Technologies Incorporated	20251014	562.37	577.55	562.37	571.93	200300	571.93	up	up	correct
TEAF.US	Tortoise Essential Assets Income Term Fund	20251014	11.78	11.949	11.78	11.86	35400	11.7719	up	up	correct
TECK.US	Teck Resources Limited	20251014	42.77	44.09	41.82	43.24	4627600	43.1542	up	up	correct
TEF.US	Telefónica S.A	20251014	5.02	5.05	5.01	5.03	437848	4.8172	up	up	correct
TEI.US	Templeton Emerging Markets Income Fund	20251014	6.22	6.24	6.2	6.21	100300	5.7091	down	down	correct
TEL.US	TE Connectivity Ltd	20251014	215.63	222.12	212.32	220.65	1318000	219.2477	up	up	correct
TEN.US	Tenneco Inc	20251014	20.61	21.44	20.5	21.14	294400	20.3139	up	up	correct
TEO.US	Telecom Argentina S.A	20251014	7.7	7.96	7.3	7.42	344900	7.1651	down	down	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20251014	19.85	20.27	19.68	20.11	6550200	20.11	up	up	correct
TEX.US	Terex Corporation	20251014	52.44	54.64	51.855	54.17	468840	53.8301	up	up	correct
TFC.US	Truist Financial Corporation	20251014	42.64	44.24	42.6	43.93	10230700	42.9924	up	up	correct
TFII.US	TFI International Inc	20251014	86.58	89.56	86.58	89.4	182600	88.9985	up	down	incorrect
TFSA.US	TFSA	20251014	24.5	24.5	24.5	24.5	0	24.0729
TFX.US	Teleflex Incorporated	20251014	118.58	123.06	118.45	122.28	353200	121.5476	up	down	incorrect
TG.US	Tredegar Corporation	20251014	7.53	7.71	7.53	7.66	361600	7.66	up	up	correct
TGNA.US	TEGNA Inc	20251014	20.01	20.11	19.83	20.01	2271200	19.8802
TGS.US	Transportadora de Gas del Sur S.A	20251014	23.42	24.64	22.37	22.37	910900	22.37	down	down	correct
TGT.US	Target Corporation	20251014	86.53	89.4	86.35	88.96	6352348	86.9578	up	up	correct
THC.US	Tenet Healthcare Corporation	20251014	191.01	196.6	190.48	196.33	1183632	196.33	up	up	correct
THG.US	The Hanover Insurance Group Inc	20251014	176.69	177.97	175.26	177.74	279400	176.8266	up	up	correct
THO.US	Thor Industries Inc	20251014	99.91	105.78	99.75	105.25	620400	104.2273	up	up	correct
THQ.US	Tekla Healthcare Opportunities Fund	20251014	17.61	17.928	17.61	17.82	124200	16.9906	up	up	correct
THR.US	Thermon Group Holdings Inc	20251014	25.3	26.5	25.3	26.48	196700	26.48	up	up	correct
THS.US	TreeHouse Foods Inc	20251014	18.71	19.41	18.53	19.35	583800	19.35	up	up	correct
THW.US	Tekla World Healthcare Fund	20251014	12.9	13.01	12.82	12.97	132400	12.3899	up	up	correct
TISI.US	Team Inc	20251014	14.47	14.72	14.45	14.55	2500	14.55	up	down	incorrect
TJX.US	The TJX Companies Inc	20251014	141.41	144.363	141.16	144.1	4431860	143.2801	up	down	incorrect
TK.US	Teekay Corporation	20251014	7.95	7.975	7.7961	7.9	650340	7.9	down	down	correct
TKC.US	Turkcell Iletisim Hizmetleri A.S	20251014	5.44	5.56	5.42	5.54	5291400	5.4246	up	up	correct
TKR.US	The Timken Company	20251014	71.39	74.86	71.39	74.28	337600	73.7146	up	down	incorrect
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20251014	18.27	18.28	18.08	18.21	401600	18.21	down	down	correct
TLYS.US	Tilly's Inc	20251014	1.56	1.69	1.56	1.65	26000	1.65	up	up	correct
TM.US	Toyota Motor Corporation	20251014	188.17	191.86	187.64	191.74	308600	191.74	up	up	correct
TME.US	Tencent Music Entertainment Group	20251014	22.49	22.855	21.97	22.46	5063400	22.46	down	down	correct
TMHC.US	Taylor Morrison Home Corporation	20251014	60.11	63.16	60.01	62.94	1148000	62.94	up	up	correct
TMO.US	Thermo Fisher Scientific Inc	20251014	521.74	529.85	519.45	525.83	1601000	525.4349	up	up	correct
TNC.US	Tennant Company	20251014	77.74	80.205	77.66	79.49	64431	78.7623	up	up	correct
TNET.US	TriNet Group Inc	20251014	61.8	63.11	61.6475	62.94	258615	62.6473	up	up	correct
TNK.US	Teekay Tankers Ltd	20251014	48.42	49.005	47.18	48.82	588954	48.4644	up	up	correct
TNL.US	Travel + Leisure Co	20251014	58.46	61.31	58.33	60.75	701758	60.2763	up	down	incorrect
TOL.US	Toll Brothers Inc	20251014	126.79	133.83	126.71	133.28	1433624	133.0342	up	down	incorrect
TOST.US	Toast Inc.	20251014	35.28	38.24	34.96	37.79	10967350	37.79	up	down	incorrect
TPB.US	Turning Point Brands Inc	20251014	89.27	91.715	89.27	91.07	301200	91.0074	up	up	correct
TPC.US	Tutor Perini Corporation	20251014	61.1	63.96	60.42	63.27	451100	63.2147	up	up	correct
TPH.US	Tri Pointe Homes Inc	20251014	30.68	32.13	30.68	32.03	674500	32.03	up	up	correct
TPL.US	Texas Pacific Land Corporation	20251014	874.2991	920.7041	862.5291	907.5191	415692	301.6008	up	up	correct
TPR.US	Tapestry Inc	20251014	112.65	117.31	111.35	116.26	2004975	115.5461	up	up	correct
TPTA.US	TPTA	20251014	23	23.07	22.6	23.07	4200	22.7062	up	up	correct
TPVG.US	TriplePoint Venture Growth BDC Corp	20251014	5.26	5.45	5.26	5.38	325000	5.175	up	up	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20251014	21.03	21.37	21.03	21.34	369902	21.1328	up	up	correct
TR.US	Tootsie Roll Industries Inc	20251014	41.85	42.81	41.55	42.5	161092	41.0773	up	up	correct
TRC.US	Tejon Ranch Co	20251014	15.47	15.84	15.47	15.76	101000	15.76	up	up	correct
TREX.US	Trex Company Inc	20251014	50.94	53.35	50.53	53.14	1736163	53.14	up	up	correct
TRGP.US	Targa Resources Corp	20251014	148.97	151.63	147.31	150.38	1697600	148.6462	up	up	correct
TRI.US	Thomson Reuters Corporation	20251014	152.38	155.64	152.03	154.68	2003700	152.8479	up	up	correct
TRN.US	Trinity Industries Inc	20251014	27.25	28.28	27.25	28.11	385500	27.499	up	up	correct
TRNO.US	Terreno Realty Corporation	20251014	56.72	57.56	56.47	57.33	488000	56.844	up	up	correct
TROX.US	Tronox Holdings plc	20251014	3.68	4.08	3.51	4.05	7859000	3.9617	up	up	correct
TRP.US	TC Energy Corporation	20251014	52.66	52.72	51.78	52.07	3995900	51.5078	down	down	correct
TRTX.US	TPG RE Finance Trust Inc	20251014	8.53	8.7	8.53	8.68	434900	8.4513	up	up	correct
TRU.US	TransUnion	20251014	76.8	79.22	75.99	78.92	2939500	78.6749	up	up	correct
TRV.US	The Travelers Companies Inc	20251014	270.32	275.86	270.32	275.64	909200	274.5539	up	up	correct
TS.US	Tenaris S.A	20251014	33.79	34.43	33.72	34.37	872700	33.8661	up	up	correct
TSE.US	Trinseo S.A	20251014	2.02	2.1	1.97	2.09	177100	2.09	up	up	correct
TSI.US	TCW Strategic Income Fund Inc	20251014	4.91	4.94	4.88	4.92	101300	4.7255	up	up	correct
TSLX.US	Sixth Street Specialty Lending Inc	20251014	21.51	21.99	21.4	21.89	574800	21.403	up	up	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20251014	295.63	301.75	291.3426	295.94	16567869	295.1814	up	up	correct
TSN.US	Tyson Foods Inc	20251014	51.58	52.93	51.0711	52.85	3119339	51.9657	up	up	correct
TSQ.US	Townsquare Media Inc	20251014	6.14	6.385	6.118	6.25	89500	5.8639	up	up	correct
TT.US	Trane Technologies plc	20251014	414.17	425.05	411.4	424.04	1871900	422.0387	up	down	incorrect
TTC.US	The Toro Company	20251014	72.34	75.26	72	74.65	615900	74.2752	up	up	correct
TTE.US	TotalEnergies SE	20251014	57.46	58.68	57.44	58.36	1554800	57.544	up	up	correct
TTI.US	TETRA Technologies Inc	20251014	6.05	7.24	6.01	7.04	12009900	7.04	up	up	correct
TU.US	TELUS Corporation	20251014	15.26	15.26	14.85	15.13	8204900	14.7913	down	down	correct
TUYA.US	Tuya Inc	20251014	2.43	2.45	2.31	2.37	2063400	2.37	down	down	correct
TV.US	Grupo Televisa S.A.B	20251014	2.35	2.42	2.34	2.4	632500	2.4	up	up	correct
TVC.US	Tennessee Valley Authority PARRS D 2028	20251014	23.99	24.13	23.895	24.05	11220	23.7872	up	up	correct
TVE.US	Tennessee Valley Authority PARRS A 2029	20251014	23.84	23.9618	23.73	23.85	9933	23.5777	up	up	correct
TWI.US	Titan International Inc	20251014	7.22	7.58	7.22	7.49	326200	7.49	up	up	correct
TWLO.US	Twilio Inc	20251014	108.51	109.22	105.705	108.1	1751500	108.1	down	down	correct
TWN.US	The Taiwan Fund Inc	20251014	53.91	55.3	52.21	54.64	40400	48.9664	up	down	incorrect
TWO.US	Two Harbors Investment Corp	20251014	9.72	9.915	9.69	9.87	1860659	9.5528	up	down	incorrect
TX.US	Ternium S.A	20251014	36.09	36.79	35.53	36.28	147700	35.3802	up	down	incorrect
TXT.US	Textron Inc	20251014	81.53	84.04	80.65	83.76	996500	83.7407	up	up	correct
TY.US	Tri	20251014	33.95	34.22	33.44	33.81	30100	33.5481	down	down	correct
TYG.US	Tortoise Energy Infrastructure Corporation	20251014	42.62	42.97	42.52	42.52	44200	40.4051	down	up	incorrect
TYL.US	Tyler Technologies Inc	20251014	503.64	507.75	500.39	506.28	267033	506.28	up	down	incorrect
U.US	Unity Software Inc	20251014	36.15	37.13	35.55	36.58	6814957	36.58	up	down	incorrect
UA.US	Under Armour Inc	20251014	4.58	4.81	4.58	4.75	4324462	4.75	up	up	correct
UAA.US	Under Armour Inc	20251014	4.78	4.94	4.75	4.89	8718600	4.89	up	up	correct
UAN.US	CVR Partners LP	20251014	91.43	92.5114	90.29	90.59	12064	86.6131	down	down	correct
UBER.US	Uber Technologies Inc	20251014	93.78	95.18	92.46	94.25	11178000	94.25	up	up	correct
UBS.US	UBS Group AG	20251014	39.51	40.225	39.34	39.99	2456800	39.99	up	up	correct
UDR.US	UDR Inc	20251014	36.12	36.44	36.01	36.36	2958800	35.9354	up	up	correct
UE.US	Urban Edge Properties	20251014	19.29	19.59	19.265	19.59	488200	19.4007	up	up	correct
UFI.US	Unifi Inc	20251014	4.66	4.7255	4.58	4.58	32546	4.58	down	down	correct
UGI.US	UGI Corporation	20251014	31.68	32.08	31.62	31.87	2024600	31.5558	up	up	correct
UGP.US	Ultrapar Participações S.A	20251014	3.89	3.92	3.83	3.84	1578200	3.6815	down	down	correct
UHS.US	Universal Health Services Inc	20251014	196.85	204.4	195.76	203.81	433900	203.4451	up	up	correct
UHT.US	Universal Health Realty Income Trust	20251014	35.37	35.93	35.37	35.93	96900	35.2836	up	up	correct
UI.US	Ubiquiti Inc	20251014	678.2	773.9499	668	754.73	337507	752.8117	up	up	correct
UIS.US	Unisys Corporation	20251014	3.63	3.71	3.58	3.65	606900	3.65	up	down	incorrect
UL.US	Unilever PLC	20251014	60.3303	61.1812	60.3303	61.051	3261713	67.6028	up	up	correct
UMC.US	United Microelectronics Corporation	20251014	7.43	7.47	7.36	7.4	6955800	7.4	down	down	correct
UMH.US	UMH Properties Inc	20251014	14.18	14.49	14.14	14.48	601800	14.0649	up	up	correct
UNF.US	UniFirst Corporation	20251014	157.86	163.54	156.21	163.21	227400	162.6488	up	up	correct
UNFI.US	United Natural Foods Inc	20251014	41.15	42.43	41.09	42.03	870600	42.03	up	up	correct
UNH.US	UnitedHealth Group Incorporated	20251014	354.95	362.33	353.4001	359.93	5974813	357.5262	up	up	correct
UNM.US	Unum Group	20251014	75.04	76.62	75.04	76.61	1093077	75.6896	up	up	correct
UNMA.US	Unum Group 6.250% JR NT58	20251014	23.94	24.07	23.8001	23.95	8034	23.1698	up	up	correct
UNP.US	Union Pacific Corporation	20251014	223.92	227.85	223.33	227.08	2306258	224.5857	up	up	correct
UP.US	Wheels Up Experience Inc	20251014	1.6	1.8	1.52	1.74	7457400	1.74	up	up	correct
UPS.US	United Parcel Service Inc	20251014	82.5	84.3	82	84.05	6306795	81.4776	up	up	correct
URI.US	United Rentals Inc	20251014	960.87	1007.97	955.42	1000.5	306100	996.1604	up	up	correct
USA.US	Liberty All	20251014	6.24	6.3	6.19	6.3	1562189	5.9535	up	up	correct
USAC.US	USA Compression Partners LP	20251014	22.72	23.08	22.55	22.84	284000	21.8534	up	up	correct
USB.US	U.S. Bancorp	20251014	45.99	47.36	45.93	47.09	8844600	46.6391	up	up	correct
USDP.US	USD Partners LP	20251014	0.007	0.009	0.007	0.009	46800	0.009	up	up	correct
USFD.US	US Foods Holding Corp	20251014	75.3	77.2	75.3	77.1	1600910	77.1	up	up	correct
USNA.US	USANA Health Sciences Inc	20251014	20.27	21.23	20.19	21.21	281100	21.21	up	up	correct
USPH.US	U.S. Physical Therapy Inc	20251014	88.09	91.5	88.09	90.97	82800	90.3988	up	up	correct
UTF.US	Cohen & Steers Infrastructure Fund Inc	20251014	23.9	23.98	23.81	23.84	550400	23.2443	down	down	correct
UTI.US	Universal Technical Institute Inc	20251014	30.09	31.69	29.92	31.64	472800	31.64	up	up	correct
UTL.US	Unitil Corporation	20251014	47.51	47.99	47.15	47.9	60700	47.0116	up	up	correct
UVE.US	Universal Insurance Holdings Inc	20251014	29.23	30.02	29.04	29.89	189400	29.6066	up	up	correct
UVV.US	Universal Corporation	20251014	52.64	53.39	52.64	53.28	124000	52.4782	up	up	correct
UWMC.US	WS	20251014	5.3	5.5	5.235	5.44	10021304	5.44	up	up	correct
UZD.US	UZD	20251014	21.04	21.25	21.04	21.23	4300	20.4528	up	up	correct
UZE.US	United States Cellular Preferred 5.500% due 2070	20251014	18.14	18.31	18	18.29	3100	17.6172	up	up	correct
UZF.US	UZF	20251014	18.22	18.47	18.22	18.47	900	17.7901	up	up	correct
V.US	Visa Inc	20251014	341	350.01	340.22	348.38	5731348	346.9674	up	up	correct
VAC.US	Marriott Vacations Worldwide Corporation	20251014	63.66	67.09	63.66	66.48	318200	64.8062	up	up	correct
VAL.US	WT	20251014	2.52	2.65	2.42	2.52	21541	2.52
VALE.US	Vale S.A.	20251014	10.79	11.02	10.77	10.97	33461200	10.4161	up	up	correct
VATE.US	Innovate Corp	20251014	4.63	4.87	4.54	4.66	32900	4.66	up	up	correct
VBF.US	Invesco Bond Fund	20251014	15.67	15.81	15.6	15.77	82700	15.4191	up	up	correct
VCV.US	Invesco California Value Municipal Income Trust	20251014	10.55	10.79	10.55	10.77	91000	10.4578	up	down	incorrect
VEEV.US	Veeva Systems Inc	20251014	283.11	290.28	281.65	287.65	1200600	287.65	up	down	incorrect
VEL.US	Velocity Financial Inc	20251014	18.02	18.35	17.94	18.22	64506	18.22	up	down	incorrect
VET.US	Vermilion Energy Inc	20251014	7.5	7.59	7.44	7.44	1168100	7.3604	down	down	correct
VFC.US	V.F. Corporation	20251014	13.75	14.66	13.72	14.48	5784100	14.4083	up	up	correct
VGI.US	Virtus Global Multi	20251014	7.94	7.94	7.87	7.89	30800	7.5758	down	down	correct
VGM.US	Invesco Trust for Investment Grade Municipals	20251014	10.22	10.26	10.21	10.24	227500	9.9232	up	up	correct
VHC.US	VirnetX Holding Corp	20251014	16.2	16.95	16.2	16.2	3300	16.2
VHI.US	Valhi Inc	20251014	13.85	14.91	13.83	14.75	16300	14.6521	up	up	correct
VICI.US	VICI Properties Inc	20251014	30.93	31.25	30.9	31.12	5394800	30.6253	up	up	correct
VIPS.US	Vipshop Holdings Limited	20251014	18.71	18.82	18.19	18.22	2267900	18.22	down	down	correct
VIST.US	Vista Oil & Gas S.A.B. de C.V	20251014	37.25	38.71	34.99	35.18	2120564	35.18	down	down	correct
VIV.US	Telefônica Brasil S.A	20251014	11.66	11.79	11.64	11.74	527200	11.6074	up	up	correct
VKQ.US	Invesco Municipal Trust	20251014	9.73	9.8	9.7	9.78	147800	9.4691	up	up	correct
VLN.US	Valens	20251014	1.8	1.85	1.74	1.82	811500	1.82	up	down	incorrect
VLO.US	Valero Energy Corporation	20251014	159.11	163.66	159.11	162.19	1953400	160.1939	up	down	incorrect
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20251014	6.72	7.02	6.72	6.97	476600	6.97	up	down	incorrect
VLT.US	Invesco High Income Trust II	20251014	11.3	11.33	11.26	11.29	7000	10.8243	down	up	incorrect
VMC.US	Vulcan Materials Company	20251014	301.67	310.685	301.56	309.07	857997	308.5429	up	up	correct
VMI.US	Valmont Industries Inc	20251014	392.94	404.89	389.17	403.46	111683	402.8027	up	up	correct
VMO.US	Invesco Municipal Opportunity Trust	20251014	9.77	9.77	9.74	9.77	164100	9.4591
VNCE.US	Vince Holding Corp	20251014	2.62	2.96	2.62	2.82	314400	2.82	up	up	correct
VNO.US	Vornado Realty Trust	20251014	38.78	39.94	38.6	39.79	864200	38.929	up	down	incorrect
VNT.US	Vontier Corporation	20251014	37.99	39.46	37.99	39.14	846166	39.0876	up	down	incorrect
VOC.US	VOC Energy Trust	20251014	2.92	2.9525	2.85	2.88	65088	2.6969	down	up	incorrect
VOYA.US	Voya Financial Inc	20251014	73	76.12	73	75.77	666788	74.7597	up	up	correct
VPG.US	Vishay Precision Group Inc	20251014	32.17	33.44	32.17	33.17	111800	33.17	up	up	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20251014	10.42	10.44	10.38	10.44	26100	10.1168	up	up	correct
VRT.US	Vertiv Holdings Co	20251014	171.69	181.84	168.2	175.15	7427500	175.0847	up	up	correct
VSH.US	Vishay Intertechnology Inc	20251014	15.38	16.29	15.38	16.04	944893	15.9258	up	up	correct
VST.US	Vistra Corp	20251014	205.79	208.85	201.4	205.51	3088200	205.2239	down	down	correct
VTEX.US	VTEX	20251014	4.16	4.4	4.132	4.33	1553200	4.33	up	up	correct
VTN.US	Invesco Trust for Investment Grade New York Municipals	20251014	11.19	11.24	11.17	11.17	13100	10.8408	down	down	correct
VTOL.US	Bristow Group Inc	20251014	37.3	38.37	37.27	38.25	197600	38.25	up	up	correct
VTR.US	Ventas Inc	20251014	67.62	68.16	67.36	67.96	1828759	67.5463	up	up	correct
VVR.US	Invesco Senior Income Trust	20251014	3.35	3.38	3.33	3.36	1508900	3.1718	up	down	incorrect
VVV.US	Valvoline Inc	20251014	35.08	36.22	34.81	35.53	2321600	35.53	up	down	incorrect
VZ.US	Verizon Communications Inc	20251014	39.8	40.58	39.76	40.55	22346100	39.8585	up	down	incorrect
W.US	Wayfair Inc	20251014	75.2	79.41	73.92	79.2	3199500	79.2	up	up	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20251014	191.69	196.54	191.275	196	566120	195.5297	up	up	correct
WAL.US	Western Alliance Bancorporation	20251014	78.01	82.9798	77.8101	82.11	1346284	81.3049	up	up	correct
WAT.US	Waters Corporation	20251014	332.97	338.37	331.87	333.14	649800	333.14	up	down	incorrect
WBS.US	Webster Financial Corporation	20251014	56.7	59.84	56.52	59.44	1060035	58.7041	up	up	correct
WCC.US	WESCO International Inc	20251014	208	221.43	207.39	219.06	442900	218.7015	up	up	correct
WCN.US	Waste Connections Inc	20251014	173	173.95	171.57	172.56	991900	171.8378	down	down	correct
WD.US	Walker & Dunlop Inc	20251014	80.35	83.95	80.25	82.97	175333	82.0627	up	up	correct
WDH.US	Waterdrop Inc	20251014	1.8	1.8	1.74	1.79	478400	1.79	down	down	correct
WDI.US	Western Asset Diversified Income Fund	20251014	14.87	14.92	14.79	14.79	141200	14.0366	down	down	correct
WEA.US	Western Asset Premier Bond Fund	20251014	11.06	11.06	10.98	11.03	29300	10.687	down	down	correct
WEAV.US	Weave Communications Inc.	20251014	6.54	6.79	6.46	6.78	846300	6.78	up	up	correct
WEC.US	WEC Energy Group Inc	20251014	115.64	117.2	115.18	116.49	1993700	114.5943	up	up	correct
WELL.US	Welltower Inc	20251014	166.88	169.48	166.88	169.34	3481597	168.0849	up	up	correct
WES.US	Western Midstream Partners LP	20251014	37.34	37.72	37.13	37.34	4336394	35.6568
WEX.US	WEX Inc	20251014	147.53	153.88	147.35	152.24	286000	152.24	up	up	correct
WF.US	Woori Financial Group Inc	20251014	52.62	53.29	52.0001	52.67	178219	52.3777	up	up	correct
WFC.US	Wells Fargo & Company	20251014	82.52	86.06	80.39	84.56	36260600	83.7063	up	up	correct
WFG.US	West Fraser Timber Co. Ltd	20251014	67.89	69.49	67.62	69.09	145572	68.725	up	down	incorrect
WGO.US	Winnebago Industries Inc	20251014	29.35	31.01	29.24	30.75	632179	30.5164	up	down	incorrect
WH.US	Wyndham Hotels & Resorts Inc	20251014	75.3	78.97	75.285	78.29	1354000	77.8718	up	down	incorrect
WHD.US	Cactus Inc	20251014	34.47	35.55	33.9	35.26	528976	35.0539	up	down	incorrect
WHG.US	Westwood Holdings Group Inc	20251014	16.28	16.5	16.24	16.5	5700	16.2119	up	down	incorrect
WHR.US	Whirlpool Corporation	20251014	71.31	74.66	71	74.04	1463781	72.1399	up	up	correct
WIA.US	Western Asset Inflation	20251014	8.47	8.52	8.41	8.49	18800	8.229	up	up	correct
WIT.US	Wipro Limited	20251014	2.7	2.7458	2.69	2.73	16347700	2.6605	up	up	correct
WIW.US	Western Asset Inflation	20251014	8.97	9.02	8.94	8.95	188000	8.6321	down	down	correct
WK.US	Workiva Inc	20251014	87.44	88.94	85.52	87.48	1075900	87.48	up	up	correct
WLK.US	Westlake Chemical Corporation	20251014	75.1	78.04	74.29	77.79	1009693	76.7272	up	up	correct
WLKP.US	Westlake Chemical Partners LP	20251014	20.68	20.92	20.52	20.65	32992	19.6909	down	down	correct
WM.US	Waste Management Inc	20251014	217.455	219.195	216.8	218.11	1379545	217.2699	up	up	correct
WMB.US	The Williams Companies Inc	20251014	62.06	62.79	61.7699	62.36	4536432	61.8482	up	up	correct
WMK.US	Weis Markets Inc	20251014	68.45	70.025	68.45	69.66	119740	68.977	up	up	correct
WMS.US	Advanced Drainage Systems Inc	20251014	132.93	141.987	132.93	141.43	593066	141.1145	up	up	correct
WMT.US	Walmart Inc	20251014	104.05	107.92	102.89	107.21	30859500	106.9919	up	up	correct
WNC.US	Wabash National Corporation	20251014	8.34	9.04	8.34	8.93	467306	8.8536	up	up	correct
WNS.US	WNS (Holdings) Limited	20251014	76.31	76.39	76.3	76.36	1689294	76.36	up	up	correct
WOLF.US	Wolfspeed Inc	20251014	32	34.203	31.01	32.58	3839800	32.58	up	up	correct
WOR.US	Worthington Industries Inc	20251014	55	57.635	54.79	57.19	207946	57.0038	up	up	correct
WOW.US	WideOpenWest Inc	20251014	5.12	5.14	5.12	5.14	368678	5.14	up	up	correct
WPC.US	W. P. Carey Inc	20251014	67.48	68.2	67.415	67.68	1060817	66.7262	up	up	correct
WPM.US	Wheaton Precious Metals Corp	20251014	107.56	110.16	107.21	108.32	1919267	108.1483	up	up	correct
WPP.US	WPP plc	20251014	22.43	23.8	22.43	22.9	1461800	22.9	up	up	correct
WRB.US	W. R. Berkley Corporation	20251014	77.81	78.48	77.27	78.46	1667324	77.1287	up	up	correct
WRBY.US	Warby Parker Inc.	20251014	21.65	22.46	21.52	22.14	1869900	22.14	up	up	correct
WSM.US	Williams	20251014	187.67	192.73	185.105	191.5	968639	190.2262	up	up	correct
WSO.US	Watsco Inc	20251014	363.49	370	361.57	366.36	295816	360.4366	up	up	correct
WSR.US	Whitestone REIT	20251014	11.67	11.895	11.63	11.87	174272	11.7874	up	down	incorrect
WST.US	West Pharmaceutical Services Inc	20251014	261.61	263.22	260.58	261.17	520742	260.7227	down	up	incorrect
WTI.US	W&T Offshore Inc	20251014	2.4	2.44	2.225	2.25	3002224	2.2383	down	up	incorrect
WTM.US	White Mountains Insurance Group Ltd	20251014	1913.5	1936.54	1907.02	1933.01	23300	1933.01	up	up	correct
WTRG.US	Essential Utilities Inc	20251014	39.97	40.65	39.79	39.95	1252200	39.238	down	down	correct
WTS.US	Watts Water Technologies Inc	20251014	267.62	275.105	267.62	274.54	105237	273.5908	up	down	incorrect
WTTR.US	Select Energy Services Inc	20251014	9.93	10.225	9.89	10.1	745274	9.9795	up	down	incorrect
WU.US	The Western Union Company	20251014	8.07	8.34	8.06	8.28	6618583	8.0765	up	down	incorrect
WWW.US	Wolverine World Wide Inc	20251014	24.88	26.03	24.86	25.79	867557	25.6479	up	up	correct
WY.US	Weyerhaeuser Company	20251014	23.76	24.14	23.54	23.9	6405828	23.6745	up	up	correct
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20251014	5.15	5.15	5.1	5.11	410500	4.7575	down	down	correct
XHR.US	Xenia Hotels & Resorts Inc	20251014	12.52	12.905	12.43	12.81	572924	12.686	up	up	correct
XOM.US	Exxon Mobil Corporation	20251014	110.76	112.96	110.71	112.29	11167200	110.5793	up	up	correct
XPEV.US	XPeng Inc	20251014	21.06	21.47	20.81	21.29	5120200	21.29	up	up	correct
XPO.US	XPO Logistics Inc	20251014	127.01	130.93	125.29	129.42	1564800	129.42	up	up	correct
XPOF.US	Xponential Fitness Inc.	20251014	7.3	7.75	7.09	7.56	457000	7.56	up	up	correct
XPRO.US	Frank’s International NV	20251014	12.01	12.53	11.92	12.36	632650	12.36	up	up	correct
XYF.US	X Financial	20251014	13.08	13.8599	13.08	13.77	123480	13.77	up	up	correct
XYL.US	Xylem Inc	20251014	144.52	147.475	144	146.57	905080	145.6628	up	up	correct
YALA.US	Yalla Group Limited	20251014	7.16	7.2	7.03	7.04	328900	7.04	down	up	incorrect
YELP.US	Yelp Inc	20251014	33.36	33.79	33.07	33.7	1175861	33.7	up	up	correct
YETI.US	YETI Holdings Inc	20251014	31.96	34.54	31.88	33.97	1985600	33.97	up	up	correct
YEXT.US	Yext Inc	20251014	8.31	8.425	8.28	8.38	788700	8.38	up	up	correct
YMM.US	Full Truck Alliance Co. Ltd.	20251014	12.03	12.26	11.975	12.06	9230700	12.06	up	up	correct
YOU.US	Clear Secure Inc.	20251014	30.19	31.16	29.97	31.13	935791	31.0196	up	up	correct
YPF.US	YPF Sociedad Anónima	20251014	27.28	28.8	25.45	26.05	4965900	26.05	down	down	correct
YRD.US	Yiren Digital Ltd	20251014	6.02	6.075	5.897	6.01	40800	6.01	down	down	correct
YSG.US	Yatsen Holding Limited	20251014	7.48	7.609	7.415	7.58	133500	7.58	up	up	correct
YUM.US	Yum! Brands Inc	20251014	139.65	144.62	139.29	143.98	2096000	142.644	up	down	incorrect
YUMC.US	Yum China Holdings Inc	20251014	42.5	43.425	42.11	43.07	1142100	42.6187	up	down	incorrect
ZBH.US	Zimmer Biomet Holdings Inc	20251014	94.61	98.74	94.61	98.37	1349552	98.1092	up	down	incorrect
ZEPP.US	Zepp Health Corporation	20251014	53.38	54.46	48.866	51.5	316896	51.5	down	down	correct
ZETA.US	Zeta Global Holdings Corp.	20251014	18.25	19.56	18.1	19.21	6694000	19.21	up	up	correct
ZH.US	Zhihu Inc	20251014	4.38	4.49	4.38	4.43	102900	4.43	up	up	correct
ZIM.US	ZIM Integrated Shipping Services Ltd	20251014	12.7	13.57	12.52	13.43	6306000	13.226	up	up	correct
ZIP.US	ZipRecruiter Inc	20251014	4.14	4.51	4.122	4.41	1239800	4.41	up	up	correct
ZTO.US	ZTO Express (Cayman) Inc	20251014	18.25	18.725	18.11	18.62	1660500	18.62	up	up	correct
ZTR.US	Virtus Total Return Fund Inc	20251014	6.48	6.56	6.45	6.51	209300	6.3118	up	up	correct
ZTS.US	Zoetis Inc	20251014	141.55	143.57	141.11	143.46	2805797	142.3544	up	up	correct
ZVIA.US	Zevia PBC	20251014	2.41	2.45	2.35	2.41	757000	2.41
ZWS.US	Zurn Water Solutions Corp	20251014	45.53	46.63	45.27	46.37	666500	46.1578	up	up	correct
ZYME.US	Zymeworks Inc	20251014	18.96	19.5	17.94	18.23	933300	18.23	down	down	correct