CollectAI

close-nyse_stocks

2025/10/17

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20251017	139.76	142.24	139.02	141.92	1506500	141.6668	up	down	incorrect
AA.US	Alcoa Corporation	20251017	36.58	36.759	35.64	35.97	4397913	35.8733	down	up	incorrect
AAP.US	Advance Auto Parts Inc	20251017	53.53	54.19	52.91	53.72	1257682	53.4031	up	up	correct
AAT.US	American Assets Trust Inc	20251017	19.49	19.65	19.36	19.45	292500	18.7844	down	down	correct
AB.US	AllianceBernstein Holding L.P	20251017	39.65	39.65	39.01	39.21	145800	37.4696	down	down	correct
ABBV.US	AbbVie Inc	20251017	227.52	230.71	226.81	229.57	7150000	227.7377	up	up	correct
ABEV.US	Ambev S.A	20251017	2.22	2.27	2.2	2.25	38702100	2.1297	up	up	correct
ABG.US	Asbury Automotive Group Inc	20251017	244.62	249.4	241.26	243.74	214700	243.74	down	down	correct
ABM.US	ABM Industries Incorporated	20251017	44.69	45.06	44.555	45.06	436050	44.7648	up	up	correct
ABR.US	PD	20251017	18.2	18.3	18.12	18.2	4716	17.7924
ABT.US	Abbott Laboratories	20251017	127.86	129.26	127.21	128.54	6806800	127.8922	up	up	correct
AC.US	Associated Capital Group Inc	20251017	37.022	37.05	37.01	37.02	1273	37.02	down	up	incorrect
ACA.US	Arcosa Inc	20251017	92.25	93.39	90.9	93.24	387925	93.1985	up	down	incorrect
ACCO.US	ACCO Brands Corporation	20251017	3.79	3.87	3.79	3.81	380200	3.7226	up	up	correct
ACH.US	Aluminum Corporation of China Limited	20251017	4.58	4.99	4.57	4.8	1719100	4.8	up	down	incorrect
ACI.US	Albertsons Companies Inc	20251017	19.4	19.875	19.32	19.74	9887700	19.4149	up	up	correct
ACM.US	AECOM	20251017	131	132.03	129.82	130.87	913900	130.464	down	down	correct
ACN.US	Accenture plc	20251017	234.35	239.12	233.6	238.39	4436100	237.007	up	up	correct
ACP.US	PA	20251017	20.96	21.23	20.92	21.14	689	20.7971	up	up	correct
ACR.US	PD	20251017	21.76	21.8101	21.73	21.73	3533	21.2474	down	down	correct
ACRE.US	Ares Commercial Real Estate Corporation	20251017	4.41	4.52	4.405	4.48	264415	4.344	up	up	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20251017	24.69	24.893	24.26	24.62	18700	23.9682	down	up	incorrect
ADC.US	P	20251017	18.0501	18.12	17.89	17.9	15095	17.9	down	down	correct
ADCT.US	ADC Therapeutics SA	20251017	4.2	4.2	4.02	4.08	737660	4.08	down	down	correct
ADM.US	Archer	20251017	62.35	63.36	61.86	63.33	3048600	62.331	up	up	correct
ADNT.US	Adient plc	20251017	22.67	23.14	22.555	22.82	788741	22.82	up	up	correct
ADT.US	ADT Inc	20251017	8.51	8.625	8.48	8.62	6879682	8.5615	up	up	correct
ADX.US	Adams Diversified Equity Fund Inc	20251017	22.61	22.73	22.42	22.5	293900	21.6173	down	down	correct
AEE.US	Ameren Corporation	20251017	105.34	105.82	104.64	105.52	1225244	104.7657	up	up	correct
AEFC.US	AEFC	20251017	20.34	20.44	20.25	20.35	33200	19.7126	up	up	correct
AEG.US	Aegon N.V	20251017	7.3	7.36	7.27	7.36	6118100	7.36	up	up	correct
AEM.US	Agnico Eagle Mines Limited	20251017	181.94	182.2	170.43	174.49	4081900	173.7785	down	down	correct
AEO.US	American Eagle Outfitters Inc	20251017	14.87	15.14	14.7	14.95	5328600	14.8827	up	up	correct
AER.US	AerCap Holdings N.V	20251017	119.65	121.06	119.65	120.43	916300	119.8675	up	up	correct
AES.US	The AES Corporation	20251017	14.69	14.71	14.46	14.58	8815100	14.2285	down	up	incorrect
AFB.US	AllianceBernstein National Municipal Income Fund	20251017	10.97	10.98	10.87	10.87	72800	10.6247	down	down	correct
AFG.US	American Financial Group Inc	20251017	131.42	132.03	130.7	131.11	385300	126.9131	down	down	correct
AFGB.US	American Financial Group Inc	20251017	22.47	22.82	22.38	22.47	6400	22.0943
AFGC.US	American Financial Group Inc	20251017	19.7	19.87	19.6244	19.7	9090	19.0511
AFGD.US	American Financial Group Inc	20251017	21.82	21.895	21.82	21.895	3800	21.1856	up	up	correct
AFGE.US	American Financial Group Inc	20251017	18.05	18.05	17.9	18.04	3297	17.4648	down	down	correct
AFL.US	Aflac Incorporated	20251017	107.09	108.04	106.96	107.71	1501400	106.5847	up	down	incorrect
AG.US	First Majestic Silver Corp	20251017	14.76	15.01	13.66	14.03	28055000	14.0204	down	up	incorrect
AGCO.US	AGCO Corporation	20251017	109.02	109.69	107.18	107.66	734300	107.1416	down	down	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20251017	11.28	11.49	11.28	11.46	136700	10.914	up	up	correct
AGI.US	Alamos Gold Inc	20251017	36.38	36.53	34.07	34.52	5723000	34.4959	down	down	correct
AGL.US	agilon health inc	20251017	0.95	0.99	0.9079	0.9599	7030076	0.9599	up	up	correct
AGM.US	PG	20251017	19.17	19.3299	18.9428	19.0795	11087	18.7573	down	down	correct
AGO.US	Assured Guaranty Ltd	20251017	79.6	80.24	78.77	79.99	242800	79.335	up	up	correct
AGRO.US	Adecoagro S.A	20251017	7.6	7.65	7.56	7.64	337100	7.4694	up	up	correct
AGX.US	Argan Inc	20251017	293.39	299.3	278.17	283.94	404400	283.0529	down	down	correct
AHH.US	PA	20251017	21.3	21.49	21.27	21.49	2465	21.0609	up	up	correct
AHL.US	PE	20251017	20.96	21.38	20.94	21.195	14619	20.8278	up	down	incorrect
AHT.US	PI	20251017	14.13	14.519	14.1114	14.1114	1347	13.6389	down	up	incorrect
AI.US	C3.ai Inc	20251017	17.75	18.08	17.5	17.71	5635900	17.71	down	up	incorrect
AIN.US	Albany International Corp	20251017	56.58	57.485	55.82	56.16	196104	55.8531	down	down	correct
AIO.US	Virtus AllianzGI Artificial Intell & Tech Opps	20251017	23.61	23.984	23.45	23.67	49900	21.8825	up	up	correct
AIR.US	AAR Corp	20251017	82.38	83.01	81.63	83.01	290800	83.01	up	up	correct
AIT.US	Applied Industrial Technologies Inc	20251017	245.34	248.445	239.547	247.92	662384	247.0131	up	up	correct
AIV.US	Apartment Investment and Management Company	20251017	5.55	5.6	5.49	5.53	2999855	4.1475	down	down	correct
AIZ.US	Assurant Inc	20251017	207.94	209.67	207	209.11	277600	207.4606	up	up	correct
AIZN.US	Assurant Inc	20251017	20.33	20.6	20.13	20.58	49100	20.2393	up	up	correct
AJG.US	Arthur J. Gallagher & Co	20251017	280.62	284.3	277.95	280.47	1415300	278.8745	down	down	correct
AKA.US	A.K.A. BRANDS HOLDING CORP.	20251017	13.12	16.38	13.12	14.9	137300	14.9	up	up	correct
AKO.US	B	20251017	23.56	24.7212	23.56	24.72	20695	24.5898	up	up	correct
AKR.US	Acadia Realty Trust	20251017	19.18	19.74	19.14	19.48	1424800	19.2927	up	up	correct
ALB.US	Albemarle Corporation	20251017	93.43	96	91.5	92.74	3547340	92.4609	down	up	incorrect
ALC.US	Alcon AG	20251017	75.08	75.41	74.8	75.11	2445300	75.11	up	down	incorrect
ALE.US	ALLETE Inc	20251017	67.45	67.45	67.25	67.31	430107	67.31	down	down	correct
ALEX.US	Alexander & Baldwin Inc	20251017	16.56	16.76	16.51	16.69	359800	16.4109	up	down	incorrect
ALG.US	Alamo Group Inc	20251017	183	184.32	179.99	180.83	89000	180.5115	down	down	correct
ALIT.US	Alight Inc	20251017	2.96	2.99	2.91	2.97	5064100	2.9186	up	up	correct
ALK.US	Alaska Air Group Inc	20251017	47.73	47.98	47.07	47.31	2223400	47.31	down	down	correct
ALL.US	The Allstate Corporation	20251017	195.02	196.74	194.28	195.87	1081900	193.9689	up	up	correct
ALLE.US	Allegion plc	20251017	176.75	178.5	176.58	177.49	568800	176.9349	up	up	correct
ALSN.US	Allison Transmission Holdings Inc	20251017	81.08	81.89	79.95	80.88	670800	80.6112	down	up	incorrect
ALTG.US	PA	20251017	25.21	25.69	25.21	25.3299	7030	24.7115	up	down	incorrect
ALV.US	Autoliv Inc	20251017	117.89	121.03	115.01	117.97	1612779	116.1585	up	up	correct
ALX.US	Alexander's Inc	20251017	231.48	236.03	229	235.87	79900	226.8396	up	down	incorrect
AM.US	Antero Midstream Corporation	20251017	17.93	18.115	17.895	18.07	1807600	17.6332	up	up	correct
AMBC.US	Ambac Financial Group Inc	20251017	7.98	8.17	7.9	8.07	915700	8.07	up	up	correct
AMBP.US	Ardagh Metal Packaging S.A	20251017	3.78	3.81	3.74	3.75	521900	3.645	down	down	correct
AMC.US	AMC Entertainment Holdings Inc	20251017	2.75	2.81	2.71	2.74	23037700	2.74	down	down	correct
AMCR.US	Amcor plc	20251017	8.14	8.2	8.09	8.15	3464820	39.6156	up	up	correct
AME.US	AMETEK Inc	20251017	184.15	186.09	183.07	185.47	1079700	185.1814	up	up	correct
AMG.US	Affiliated Managers Group Inc	20251017	233.45	236.68	231.53	235.6	171022	235.5829	up	up	correct
AMH.US	PH	20251017	24.2	24.435	24.0908	24.15	79520	23.7627	down	down	correct
AMN.US	AMN Healthcare Services Inc	20251017	19.87	19.94	19.4	19.67	420400	19.67	down	up	incorrect
AMP.US	Ameriprise Financial Inc	20251017	468.05	470.7099	463	470.25	1065274	467.2386	up	up	correct
AMPY.US	Amplify Energy Corp	20251017	4.55	4.58	4.14	4.2	2062900	4.2	down	down	correct
AMR.US	Alpha Metallurgical Resources Inc	20251017	153.18	156.935	151.1	153.49	262000	153.49	up	up	correct
AMRC.US	Ameresco Inc	20251017	41.37	42.12	39.71	39.93	1642250	39.93	down	down	correct
AMRX.US	Amneal Pharmaceuticals Inc	20251017	9.85	9.93	9.765	9.92	1142000	9.92	up	up	correct
AMT.US	American Tower Corporation (REIT)	20251017	192.08	192.51	188.16	191.29	1981400	189.4466	down	down	correct
AMWL.US	American Well Corporation	20251017	5.61	5.61	5.4	5.45	106300	5.45	down	down	correct
AMX.US	América Móvil S.A.B. de C.V	20251017	22.26	22.64	22.2	22.45	1483000	22.1721	up	down	incorrect
AN.US	AutoNation Inc	20251017	214.67	217.24	213.4	214.71	394800	214.71	up	up	correct
ANET.US	Arista Networks Inc	20251017	143.01	144.5	139.24	143.1	6533900	143.1	up	up	correct
ANF.US	Abercrombie & Fitch Co	20251017	69.06	69.8035	68.16	68.48	2058072	68.48	down	down	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20251017	9.52	9.6	9.5	9.6	559300	9.1257	up	up	correct
AOMR.US	Angel Oak Mortgage Inc.	20251017	9.2	9.317	9.09	9.09	66200	8.4512	down	up	incorrect
AON.US	Aon plc	20251017	344.07	348.31	344.06	346.6	2057500	345.1051	up	up	correct
AOS.US	A. O. Smith Corporation	20251017	69.44	69.86	69.03	69.71	989400	68.9926	up	down	incorrect
AP.US	Ampco	20251017	2.16	2.17	2.03	2.05	31900	2.05	down	down	correct
APAM.US	Artisan Partners Asset Management Inc	20251017	43.7	44.01	42.84	43.19	386400	40.7896	down	down	correct
APD.US	Air Products and Chemicals Inc	20251017	254.02	255.46	251.16	253.2	1324500	251.3652	down	down	correct
APG.US	APi Group Corporation	20251017	34.19	34.55	34.05	34.24	1997200	34.24	up	up	correct
APH.US	Amphenol Corporation	20251017	126.24	127.05	124.46	125.65	5884348	125.4082	down	down	correct
APLE.US	Apple Hospitality REIT Inc	20251017	11.46	11.67	11.46	11.55	2429600	11.1674	up	down	incorrect
AQN.US	Algonquin Power & Utilities Corp	20251017	5.94	5.98	5.88	5.98	5297700	5.855	up	down	incorrect
AQNB.US	AQNB	20251017	25.79	25.85	25.726	25.85	6300	25.3172	up	down	incorrect
AR.US	Antero Resources Corporation	20251017	30.8	31.05	30.46	30.78	3339900	30.78	down	down	correct
ARCO.US	Arcos Dorados Holdings Inc	20251017	7.07	7.11	6.97	7	774600	6.9417	down	down	correct
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20251017	13.44	13.69	13.32	13.36	109800	12.805	down	down	correct
ARE.US	Alexandria Real Estate Equities Inc	20251017	75.12	75.99	74.27	74.99	1229800	73.8986	down	down	correct
ARES.US	Ares Management Corporation	20251017	141.46	142.54	139.2	141.87	2644000	140.2704	up	down	incorrect
ARI.US	Apollo Commercial Real Estate Finance Inc	20251017	9.89	9.98	9.86	9.98	600600	9.7285	up	up	correct
ARL.US	American Realty Investors Inc	20251017	15.44	15.44	15.4	15.44	900	15.44
ARLO.US	Arlo Technologies Inc	20251017	17.43	17.8	17.25	17.54	694400	17.54	up	up	correct
ARMK.US	Aramark	20251017	38.45	39.09	38.15	38.73	3621700	38.4884	up	up	correct
AROC.US	Archrock Inc	20251017	23.73	24.265	23.51	24.25	1015890	23.8879	up	up	correct
ARR.US	PC	20251017	21.5	21.675	21.275	21.425	13938	20.8428	down	down	correct
ARW.US	Arrow Electronics Inc	20251017	117.74	119.28	116.68	119.15	689400	119.15	up	up	correct
ASA.US	ASA Gold and Precious Metals Limited	20251017	52.64	52.75	48.82	49.07	295400	49.0387	down	down	correct
ASAN.US	Asana Inc	20251017	13.79	14.025	13.72	13.94	2665519	13.94	up	up	correct
ASB.US	PF	20251017	21.69	21.7399	21.2001	21.2001	3187	20.4922	down	down	correct
ASC.US	Ardmore Shipping Corporation	20251017	11.16	11.56	11.08	11.49	492100	11.3325	up	up	correct
ASG.US	Liberty All	20251017	5.47	5.54	5.46	5.48	155300	5.2416	up	up	correct
ASGI.US	Aberdeen Standard Global Infrastructure Income Fund	20251017	21.11	21.2	20.76	20.79	246200	19.8232	down	down	correct
ASGN.US	ASGN Incorporated	20251017	45.6	46.32	45.35	46.08	418600	46.08	up	up	correct
ASH.US	Ashland Global Holdings Inc	20251017	48.89	49.17	48.44	48.86	668100	48.1536	down	down	correct
ASIX.US	AdvanSix Inc	20251017	19.39	20.03	19.39	19.63	300138	19.4122	up	up	correct
ASPN.US	Aspen Aerogels Inc	20251017	8.15	8.17	7.82	7.94	1708200	7.94	down	down	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20251017	301	304.4	298.44	303.99	129800	295.8752	up	up	correct
ASX.US	ASE Technology Holding Co. Ltd	20251017	12.79	12.87	12.55	12.72	8132400	12.72	down	down	correct
ATEN.US	A10 Networks Inc	20251017	17.15	17.48	17.1	17.46	351782	17.3488	up	up	correct
ATH.US	PD	20251017	17.94	18	17.66	17.66	47058	17.3444	down	down	correct
ATHM.US	Autohome Inc	20251017	27.38	28.12	27.18	28.11	408300	26.099	up	up	correct
ATI.US	Allegheny Technologies Incorporated	20251017	80.26	81.02	79.29	80.33	1347271	80.33	up	down	incorrect
ATKR.US	Atkore Inc	20251017	65.58	66.98	64.99	65.2	685300	64.5461	down	down	correct
ATO.US	Atmos Energy Corporation	20251017	176.87	177.23	175.02	176.41	1075000	174.4336	down	up	incorrect
ATR.US	AptarGroup Inc	20251017	129.16	130.1	128.85	129.34	339700	128.3664	up	up	correct
ATUS.US	Altice USA Inc	20251017	2.32	2.4	2.31	2.4	1962100	2.4	up	up	correct
AU.US	AngloGold Ashanti Limited	20251017	76.26	76.59	72.56	73.86	3413600	73.104	down	down	correct
AUST.US	Austin Gold Corp.	20251017	2.73	2.773	2.351	2.41	250600	2.41	down	down	correct
AVA.US	Avista Corporation	20251017	38.36	38.5	38.22	38.44	337926	37.5443	up	up	correct
AVAL.US	Grupo Aval Acciones y Valores S.A	20251017	3.69	3.84	3.69	3.84	49600	3.7918	up	up	correct
AVB.US	AvalonBay Communities Inc	20251017	184.52	187.06	184.38	187.02	762800	185.2509	up	up	correct
AVD.US	American Vanguard Corporation	20251017	5.32	5.34	5.18	5.22	110500	5.22	down	down	correct
AVK.US	Advent Convertible and Income Fund	20251017	12.85	12.85	12.57	12.64	145500	12.1806	down	down	correct
AVNS.US	Avanos Medical Inc	20251017	11.48	11.6	11.34	11.44	381700	11.44	down	down	correct
AVNT.US	Avient Corporation	20251017	31.16	31.45	31.07	31.36	367300	31.0863	up	up	correct
AVY.US	Avery Dennison Corporation	20251017	159.3	160.24	158.315	159.44	621874	157.7879	up	up	correct
AWF.US	AllianceBernstein Global High Income Fund	20251017	10.9	10.94	10.81	10.84	344557	10.5099	down	down	correct
AWI.US	Armstrong World Industries Inc	20251017	198.14	199.42	197.2	199.22	207600	198.4706	up	down	incorrect
AWK.US	American Water Works Company Inc	20251017	143.53	144.82	142.82	143.81	1306596	141.9301	up	up	correct
AWP.US	Aberdeen Global Premier Properties Fund	20251017	3.83	3.88	3.83	3.88	102967	11.0656	up	up	correct
AWR.US	American States Water Company	20251017	75.27	75.855	75.045	75.47	309782	74.4453	up	up	correct
AX.US	Axos Financial Inc	20251017	76.48	77.02	75.43	76.5	564200	76.5	up	up	correct
AXL.US	American Axle & Manufacturing Holdings Inc	20251017	5.45	5.5	5.37	5.43	4241300	5.43	down	down	correct
AXP.US	American Express Company	20251017	332.38	348.6999	331	346.62	7025188	345.8517	up	up	correct
AXR.US	AMREP Corporation	20251017	23.83	24.44	23.83	24.07	5100	24.07	up	up	correct
AXS.US	PE	20251017	21.53	21.5395	21.4001	21.43	32128	21.0668	down	down	correct
AXTA.US	Axalta Coating Systems Ltd	20251017	27.75	28.545	27.4901	28.46	7243726	28.46	up	up	correct
AYI.US	Acuity Brands Inc	20251017	359.57	362.98	355.78	356.6	231900	356.3694	down	down	correct
AZO.US	AutoZone Inc	20251017	4019.51	4036.22	3981.3601	4030.1699	110100	4030.1699	up	up	correct
AZZ.US	AZZ Inc	20251017	99.22	99.72	97.18	97.75	243200	97.5955	down	down	correct
B.US	Barnes Group Inc	20251017	34.98	34.98	32.69	33.33	25960000	32.9108	down	down	correct
BA.US	The Boeing Company	20251017	210.91	214.68	210.75	212.94	6482700	212.94	up	down	incorrect
BABA.US	Alibaba Group Holding Limited	20251017	161.76	169.1	161.15	167.05	17765700	167.05	up	up	correct
BAC.US	PP	20251017	17.4	17.47	17.3699	17.43	51491	17.1713	up	up	correct
BAH.US	Booz Allen Hamilton Holding Corporation	20251017	95	98.19	95	98.04	1658100	96.6623	up	up	correct
BAK.US	Braskem S.A	20251017	2.32	2.4	2.32	2.38	1450700	2.38	up	down	incorrect
BALY.US	Bally's Corporation	20251017	12.58	13.3	12.58	13.07	111086	13.07	up	up	correct
BAM.US	Brookfield Asset Management Inc	20251017	54.17	54.77	53.615	54.2	2312300	53.1904	up	down	incorrect
BAP.US	Credicorp Ltd	20251017	251.57	256.95	249.55	254.06	402800	254.06	up	up	correct
BARK.US	Original Bark Co	20251017	0.76	0.804	0.76	0.789	1150900	0.789	up	up	correct
BAX.US	Baxter International Inc	20251017	22.93	23.09	22.57	23.09	3953000	23.0665	up	down	incorrect
BB.US	BlackBerry Limited	20251017	4.45	4.54	4.42	4.49	8388100	4.49	up	up	correct
BBAR.US	Banco BBVA Argentina S.A	20251017	9.5	9.82	9.39	9.39	601500	9.2815	down	down	correct
BBD.US	Banco Bradesco S.A	20251017	3.21	3.3	3.2	3.3	80800000	3.2157	up	up	correct
BBDC.US	Barings BDC Inc	20251017	8.54	8.66	8.52	8.59	524800	8.0813	up	up	correct
BBDO.US	Banco Bradesco S.A	20251017	2.71	2.86	2.71	2.84	22000	2.7681	up	up	correct
BBN.US	BlackRock Taxable Municipal Bond Trust	20251017	16.53	16.59	16.43	16.52	95700	16.1327	down	down	correct
BBU.US	Brookfield Business Partners L.P	20251017	34.77	35.18	33.75	34.56	105700	34.4957	down	down	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20251017	19.63	19.65	19.29	19.57	5164000	19.2126	down	down	correct
BBW.US	Build	20251017	56.22	56.87	55.5	55.71	253340	55.4712	down	down	correct
BBWI.US	Bath Body Works Inc	20251017	25.75	26.61	25.72	26.5	5926100	25.9482	up	up	correct
BBY.US	Best Buy Co. Inc	20251017	78.52	79.815	78.16	79.71	2332086	78.6711	up	up	correct
BC.US	PC	20251017	24.3	24.4773	24.21	24.2301	6077	23.8531	down	down	correct
BCAT.US	BlackRock Capital Allocation Trust	20251017	14.46	14.73	14.37	14.44	1050700	13.4393	down	down	correct
BCC.US	Boise Cascade Company	20251017	71.05	72.4	70	71.03	329200	70.6353	down	down	correct
BCE.US	BCE Inc	20251017	23.63	24.46	23.48	24.26	5182500	23.9419	up	up	correct
BCH.US	Banco de Chile	20251017	32.69	32.9	32.41	32.74	289827	32.74	up	down	incorrect
BCO.US	The Brink's Company	20251017	110.78	111.71	109.72	111.59	190700	111.1105	up	down	incorrect
BCS.US	Barclays PLC	20251017	19.48	19.7	19.29	19.36	11643000	19.1306	down	down	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20251017	9.77	9.86	9.68	9.69	234700	9.455	down	down	correct
BDC.US	Belden Inc	20251017	111.35	112.64	111.34	112.49	173900	112.4447	up	down	incorrect
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20251017	9.01	9.02	8.94	8.95	190700	8.6092	down	up	incorrect
BDN.US	Brandywine Realty Trust	20251017	3.68	3.75	3.66	3.69	2073500	3.5919	up	up	correct
BDX.US	Becton Dickinson and Company	20251017	185.29	189.52	184.54	189.1	2472514	147.8587	up	up	correct
BE.US	Bloom Energy Corporation	20251017	112.4	114.21	106.35	111.5	10327200	111.5	down	down	correct
BEDU.US	Bright Scholar Education Holdings Limited	20251017	2.15	2.15	2.09	2.09	6000	2.09	down	down	correct
BEKE.US	KE Holdings Inc	20251017	17.95	18.355	17.9	18.27	3159771	18.27	up	up	correct
BEN.US	Franklin Resources Inc	20251017	22.22	22.29	21.96	22.28	5137000	21.9784	up	up	correct
BEP.US	PA	20251017	18.43	18.61	18.16	18.345	8986	18.0182	down	down	correct
BEPH.US	BEPH	20251017	15.48	15.56	15.4	15.47	27300	15.181	down	down	correct
BEST.US	BEST Inc	20251017	104	104	100	100	17351800	100	down	down	correct
BF.US	B	20251017	28.48	28.865	28.19	28.71	4496792	28.4867	up	up	correct
BFAM.US	Bright Horizons Family Solutions Inc	20251017	99.8	101.405	99.575	100.55	470367	100.55	up	up	correct
BFK.US	BlackRock Municipal Income Trust	20251017	9.98	10.02	9.9	9.94	139369	9.7442	down	down	correct
BFS.US	Saul Centers Inc	20251017	29.98	30.28	29.83	29.99	68200	29.4457	up	up	correct
BFZ.US	BlackRock California Municipal Income Trust	20251017	10.85	10.885	10.81	10.81	63572	10.6037	down	down	correct
BG.US	Bunge Limited	20251017	94.92	98.23	92.69	97.5	2699300	96.2362	up	up	correct
BGH.US	Barings Global Short Duration High Yield Fund	20251017	14.93	15	14.79	14.88	85400	14.29	down	down	correct
BGR.US	BlackRock Energy and Resources Trust	20251017	13.04	13.04	12.93	12.98	104700	12.629	down	down	correct
BGS.US	B&G Foods Inc	20251017	4.6	4.69	4.55	4.65	2958000	4.4541	up	down	incorrect
BGSF.US	BGSF Inc	20251017	3.77	3.78	3.56	3.64	89900	3.64	down	up	incorrect
BGT.US	BlackRock Floating Rate Income Trust	20251017	11.92	11.92	11.52	11.74	191809	11.2558	down	down	correct
BGY.US	BlackRock Enhanced International Dividend Trust	20251017	5.7	5.76	5.7	5.71	230300	5.5463	up	down	incorrect
BH.US	Biglari Holdings Inc	20251017	357.83	362.85	350.56	360.86	13300	360.86	up	up	correct
BHC.US	Bausch Health Companies Inc	20251017	6	6.08	5.95	6.05	1117100	6.05	up	up	correct
BHE.US	Benchmark Electronics Inc	20251017	41.46	42.6	41.3	41.92	422700	41.7567	up	up	correct
BHK.US	BlackRock Core Bond Trust	20251017	9.94	9.94	9.83	9.86	186400	9.5569	down	down	correct
BHP.US	BHP Group	20251017	56.18	56.2	55.33	55.59	3340200	54.5164	down	down	correct
BHR.US	PD	20251017	20.0001	20.8023	20	20.17	1604	19.6008	up	up	correct
BHV.US	BlackRock Virginia Municipal Bond Trust	20251017	10.82	11.26	10.8	11.24	17000	11.0438	up	down	incorrect
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20251017	16.27	16.68	15.81	15.95	1629000	15.95	down	down	correct
BIGZ.US	Blackrock Innovation & Growth Trust	20251017	6.54	6.6	6.4916	6.56	617190	6.4082	up	up	correct
BILL.US	Bill.com Holdings Inc	20251017	49.47	51.205	49.47	51.08	3046902	51.08	up	up	correct
BIO.US	Bio	20251017	308.8	313.6325	308.8	310.02	131201	310.02	up	up	correct
BIP.US	PB	20251017	16.96	16.96	16.77	16.8899	3664	16.2822	down	down	correct
BIPC.US	Brookfield Infrastructure Corporation	20251017	45.83	46.04	45.11	45.19	828000	44.3574	down	down	correct
BIPH.US	Safeplus International Holdings Limited	20251017	17.34	17.3682	17.05	17.3253	3490	17.004	down	down	correct
BIT.US	BlackRock Multi	20251017	13.06	13.1	13.02	13.05	611600	12.5678	down	down	correct
BJ.US	BJ's Wholesale Club Holdings Inc	20251017	93.25	94.3	92.85	94.19	1479200	94.19	up	up	correct
BK.US	The Bank of New York Mellon Corporation	20251017	107.1	107.1	103.1103	105.98	7925271	104.9948	down	down	correct
BKD.US	Brookdale Senior Living Inc	20251017	8.65	8.76	8.59	8.68	2187600	8.68	up	up	correct
BKE.US	The Buckle Inc	20251017	53.85	54.485	53.5	54.33	391694	51.0435	up	up	correct
BKH.US	Black Hills Corporation	20251017	62.45	63.11	62.1	63.09	991200	61.887	up	up	correct
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20251017	11.31	11.34	11.28	11.32	31781	11.0946	up	up	correct
BKT.US	BlackRock Income Trust Inc	20251017	11.28	11.28	11.16	11.17	167463	10.8198	down	up	incorrect
BKU.US	BankUnited Inc	20251017	35.87	36.32	35.42	36.23	1635100	35.9842	up	up	correct
BLD.US	TopBuild Corp	20251017	434.26	437.55	429.815	435.04	212500	435.04	up	up	correct
BLDR.US	Builders FirstSource Inc	20251017	123.08	125	121.05	122.54	1615800	122.54	down	down	correct
BLE.US	BlackRock Municipal Income Trust II	20251017	10.48	10.5255	10.435	10.44	86885	10.2273	down	up	incorrect
BLK.US	BlackRock Inc	20251017	1169.06	1176.18	1154.15	1161.16	777614	1149.1381	down	down	correct
BLND.US	Blend Labs Inc.	20251017	3.24	3.35	3.23	3.32	2162600	3.32	up	up	correct
BLW.US	BlackRock Limited Duration Income Trust	20251017	13.8	13.8	13.71	13.76	81100	13.3161	down	down	correct
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20251017	44.81	45.14	44.5001	44.82	129655	43.5797	up	up	correct
BMA.US	Banco Macro S.A	20251017	53.05	54.07	51.51	53.47	439000	52.2994	up	down	incorrect
BME.US	BlackRock Health Sciences Trust	20251017	37.38	37.72	37.37	37.67	30100	36.7231	up	down	incorrect
BMEZ.US	BlackRock Health Sciences Trust II	20251017	14.82	14.9	14.77	14.85	92100	14.4221	up	up	correct
BMI.US	Badger Meter Inc	20251017	177.83	180.75	177.3	179.94	296300	179.0522	up	down	incorrect
BML.US	PL	20251017	20.62	20.65	20.41	20.45	21921	19.8367	down	up	incorrect
BMO.US	Bank of Montreal	20251017	124.89	126.03	124.29	124.92	766100	122.7102	up	up	correct
BMY.US	Bristol	20251017	43.28	43.66	43.11	43.63	13966200	43.1204	up	up	correct
BNED.US	Barnes & Noble Education Inc	20251017	9.41	9.54	9.07	9.22	168700	9.22	down	down	correct
BNL.US	Broadstone Net Lease Inc	20251017	18.49	18.785	18.49	18.57	1853972	18.263	up	up	correct
BNS.US	The Bank of Nova Scotia	20251017	64.14	64.14	63.68	63.75	1407500	63.0772	down	down	correct
BNY.US	BlackRock New York Municipal Income Trust	20251017	10.41	10.41	10.26	10.33	61771	10.125	down	up	incorrect
BOE.US	BlackRock Enhanced Global Dividend Trust	20251017	11.55	11.6	11.45	11.45	136400	11.1307	down	down	correct
BOH.US	PA	20251017	16.82	16.8999	16.75	16.88	11961	16.6065	up	up	correct
BOOT.US	Boot Barn Holdings Inc	20251017	186.96	188.39	183.675	184.99	530600	184.99	down	down	correct
BORR.US	Borr Drilling Limited	20251017	2.55	2.605	2.532	2.58	1688198	2.58	up	up	correct
BOX.US	Box Inc	20251017	32.51	32.8	32.38	32.63	1060200	32.63	up	up	correct
BP.US	BP p.l.c	20251017	32.93	33.18	32.88	33.13	4877900	32.2586	up	up	correct
BQ.US	Boqii Holding Limited	20251017	8.4	8.54	7.7101	7.83	29075	7.83	down	down	correct
BR.US	Broadridge Financial Solutions Inc	20251017	226.91	229.14	225.62	228.99	533715	228.0256	up	up	correct
BRBR.US	BellRing Brands Inc	20251017	33.6	33.84	32.715	33	2587535	33	down	down	correct
BRC.US	Brady Corporation	20251017	75.1	75.85	74.51	75.43	141400	75.2055	up	up	correct
BRK.US	B	20251017	490	493.45	489.25	492.42	3794300	492.42	up	up	correct
BRO.US	Brown & Brown Inc	20251017	87.46	88.35	87.26	87.91	3279400	87.5252	up	up	correct
BROS.US	Dutch Bros Inc.	20251017	54.3	55.27	53.8	54.91	3242939	54.91	up	up	correct
BRSP.US	Brightspire Capital Inc	20251017	5.19	5.28	5.18	5.26	505800	5.1136	up	up	correct
BRT.US	BRT Apartments Corp	20251017	14.79	15.28	14.79	14.91	58700	14.6575	up	down	incorrect
BRW.US	Voya Prime Rate Trust	20251017	7.47	7.47	7.31	7.31	190500	6.9605	down	down	correct
BRX.US	Brixmor Property Group Inc	20251017	26.84	27.23	26.73	27.22	2040700	26.8971	up	up	correct
BSAC.US	Banco Santander	20251017	27.31	27.85	27.21	27.79	300400	27.79	up	down	incorrect
BSBR.US	Banco Santander (Brasil) S.A	20251017	5.13	5.27	5.13	5.26	475400	5.0606	up	down	incorrect
BSM.US	Black Stone Minerals L.P	20251017	12.42	12.57	12.36	12.56	441500	12.036	up	up	correct
BST.US	BlackRock Science and Technology Trust	20251017	41.24	41.54	41.12	41.38	49400	39.4367	up	up	correct
BSTZ.US	BlackRock Science and Technology Trust II	20251017	21.55	21.82	21.5	21.54	180200	20.6064	down	down	correct
BTA.US	BlackRock Long	20251017	9.5	9.5	9.4	9.46	32700	9.2641	down	down	correct
BTCM.US	BIT Mining Limited	20251017	2.82	2.91	2.72	2.73	392263	2.73	down	up	incorrect
BTI.US	British American Tobacco p.l.c	20251017	51.38	51.7	51.24	51.62	4041700	50.9419	up	up	correct
BTO.US	John Hancock Financial Opportunities Fund	20251017	33.91	34.46	33.74	33.92	48700	33.3156	up	down	incorrect
BTT.US	Blackrock Municipal 2030 Target Term Trust	20251017	22.63	22.64	22.53	22.54	28100	22.3572	down	up	incorrect
BTU.US	Peabody Energy Corporation	20251017	32.63	32.98	31.175	31.31	4070824	31.1629	down	down	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20251017	11.06	11.1	10.99	11.04	165100	10.7012	down	down	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20251017	26.61	26.89	26.42	26.51	67500	24.9837	down	down	correct
BUR.US	Burford Capital Limited	20251017	10.79	10.885	10.68	10.72	1747956	10.649	down	down	correct
BURL.US	Burlington Stores Inc	20251017	274.24	275.755	272.3	274.54	509071	274.54	up	up	correct
BV.US	BrightView Holdings Inc	20251017	13.11	13.309	12.89	12.91	608000	12.91	down	down	correct
BVN.US	Compañía de Minas Buenaventura S.A.A	20251017	25.9	26.25	25.3	25.57	2636000	25.4098	down	down	correct
BW.US	PA	20251017	15.37	15.54	14.9	14.92	36944	14.5541	down	down	correct
BWA.US	BorgWarner Inc	20251017	42.48	42.88	41.9	42.59	1697058	42.2966	up	down	incorrect
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20251017	8.62	8.66	8.57	8.58	51000	8.1831	down	up	incorrect
BWSN.US	BWSN	20251017	25.03	25.06	24.95	25	17300	25	down	up	incorrect
BWXT.US	BWX Technologies Inc	20251017	206	209.59	196.98	203.12	1877390	202.8313	down	down	correct
BX.US	The Blackstone Group Inc	20251017	157.91	158.81	155.27	156.31	3761400	153.1549	down	down	correct
BXC.US	BlueLinx Holdings Inc	20251017	70.21	71.44	69.68	70.15	69000	70.15	down	down	correct
BXMT.US	Blackstone Mortgage Trust Inc	20251017	17.82	17.92	17.74	17.81	1997000	17.3864	down	down	correct
BXMX.US	Nuveen S&P 500 Buy	20251017	14.22	14.3	14.15	14.24	104900	13.9695	up	up	correct
BXP.US	Boston Properties Inc	20251017	70.67	71.37	70.11	71.06	1403900	70.3419	up	up	correct
BXSL.US	Blackstone Secured Lending Fund	20251017	25.9	26.08	25.695	25.96	3007800	25.2251	up	up	correct
BY.US	Byline Bancorp Inc	20251017	25.91	26.29	25.715	26.19	205663	25.9971	up	up	correct
BYD.US	Boyd Gaming Corporation	20251017	82.45	83.19	82.09	82.37	757400	82.1958	down	down	correct
BYM.US	BlackRock Municipal Income Quality Trust	20251017	11	11.01	10.92	10.97	48653	10.7511	down	down	correct
BZH.US	Beazer Homes USA Inc	20251017	22.61	23.03	22.49	22.94	201700	22.94	up	up	correct
C.US	PN	20251017	30.97	31.03	30.852	31	54714	29.6341	up	up	correct
CAAP.US	Corporación América Airports S.A	20251017	17.72	18.09	17.51	18.07	136700	18.07	up	up	correct
CABO.US	Cable One Inc	20251017	158.44	163.95	158.15	163.95	65400	163.95	up	up	correct
CACI.US	CACI International Inc	20251017	516	520.03	499.81	515.82	265700	515.82	down	down	correct
CADE.US	P	20251017	21.495	21.495	21.2801	21.3101	4711	21.3101	down	down	correct
CAE.US	CAE Inc	20251017	27.24	27.53	27.14	27.4	383500	27.4	up	down	incorrect
CAF.US	Morgan Stanley China A Share Fund Inc	20251017	15.89	16.15	15.88	16.15	53294	15.9007	up	up	correct
CAG.US	Conagra Brands Inc	20251017	18.35	18.63	18.31	18.56	8974000	17.8344	up	up	correct
CAH.US	Cardinal Health Inc	20251017	152.56	156.45	152.46	156.41	1931000	156.0211	up	up	correct
CAL.US	Caleres Inc	20251017	12.52	12.74	12.38	12.47	703800	12.4036	down	down	correct
CALX.US	Calix Inc	20251017	59.77	60.67	58.88	59.42	300200	59.42	down	down	correct
CANG.US	Cango Inc	20251017	4.06	4.16	4.02	4.14	708400	2.07	up	up	correct
CAPL.US	CrossAmerica Partners LP	20251017	19.96	19.99	19.8	19.99	10400	19.0406	up	up	correct
CARR.US	Carrier Global Corporation	20251017	56.82	57	56.14	56.2	6011998	55.7456	down	down	correct
CARS.US	Cars.com Inc	20251017	10.45	10.535	10.25	10.35	806200	10.35	down	down	correct
CAT.US	Caterpillar Inc	20251017	537.375	542.21	526.97	527.08	2814681	524.3432	down	up	incorrect
CATO.US	The Cato Corporation	20251017	3.87	3.94	3.67	3.89	80200	3.89	up	up	correct
CB.US	Chubb Limited	20251017	267.96	270.1	266.45	268.21	2525161	267.3597	up	up	correct
CBRE.US	CBRE Group Inc	20251017	154.57	157.32	154.57	157.12	1155400	157.12	up	up	correct
CBT.US	Cabot Corporation	20251017	69.1	69.74	68.67	69.65	373200	68.7482	up	up	correct
CBU.US	Community Bank System Inc	20251017	55.44	55.84	54.66	55.63	235163	55.1993	up	up	correct
CBZ.US	CBIZ Inc	20251017	52.05	52.44	50.78	51.27	536300	51.27	down	down	correct
CC.US	The Chemours Company	20251017	13.61	13.75	12.69	12.9	4153600	12.7424	down	up	incorrect
CCI.US	Crown Castle International Corp. (REIT)	20251017	98.29	98.53	96.5	97.48	2654800	96.3408	down	down	correct
CCJ.US	Cameco Corporation	20251017	87.79	89.53	85	86.59	6135100	86.4217	down	down	correct
CCK.US	Crown Holdings Inc	20251017	92.32	94.13	92.06	93.84	1706600	93.5926	up	up	correct
CCL.US	Carnival Corporation & plc	20251017	27.98	28.57	27.715	28.31	16897381	28.1797	up	up	correct
CCM.US	Concord Medical Services Holdings Limited	20251017	5.96	5.96	5.31	5.31	539763	5.31	down	down	correct
CCO.US	Clear Channel Outdoor Holdings Inc	20251017	1.4	1.92	1.39	1.7	20857100	1.7	up	up	correct
CCS.US	Century Communities Inc	20251017	59.46	60.53	59.054	60.11	207600	59.5633	up	up	correct
CCU.US	Compañía Cervecerías Unidas S.A	20251017	12.37	12.56	12.22	12.52	277000	12.3456	up	up	correct
CDE.US	Coeur Mining Inc	20251017	22.36	22.91	20.64	21.05	19931300	21.05	down	down	correct
CDR.US	PC	20251017	16.64	16.64	16.5701	16.6104	3037	15.8328	down	down	correct
CDRE.US	Cadre Holdings Inc.	20251017	40.48	41.36	40.14	40.69	230800	40.4983	up	up	correct
CE.US	Celanese Corporation	20251017	39.76	40.23	39.3501	40.19	1697212	40.1395	up	up	correct
CEE.US	The Central and Eastern Europe Fund Inc	20251017	15.5	15.8	15.5	15.71	30900	15.3776	up	down	incorrect
CEPU.US	Central Puerto S.A	20251017	9.5	9.81	9.42	9.51	247400	9.51	up	up	correct
CF.US	CF Industries Holdings Inc	20251017	82.47	84.05	82.28	83.51	2160600	82.574	up	up	correct
CFG.US	PE	20251017	20.3	20.3516	20.0301	20.13	22164	19.8076	down	up	incorrect
CGAU.US	Centerra Gold Inc	20251017	12.39	12.466	11.59	11.85	2201200	11.8021	down	up	incorrect
CHCT.US	Community Healthcare Trust Incorporated	20251017	13.96	14.19	13.815	13.86	187200	13.0377	down	down	correct
CHD.US	Church & Dwight Co. Inc	20251017	87.87	88.59	87.28	88.48	1604900	87.9011	up	up	correct
CHE.US	Chemed Corporation	20251017	435.59	440.77	431.84	440.56	147258	439.3979	up	up	correct
CHGG.US	Chegg Inc	20251017	1.24	1.31	1.23	1.27	3021500	1.27	up	up	correct
CHH.US	Choice Hotels International Inc	20251017	98.7	100.28	98.26	99.68	321300	99.3792	up	up	correct
CHMI.US	PB	20251017	23.99	23.99	23.8218	23.8218	823	23.1979	down	down	correct
CHN.US	The China Fund Inc	20251017	17.794	17.794	17.56	17.73	19983	17.73	down	down	correct
CHT.US	Chunghwa Telecom Co. Ltd	20251017	43.45	43.66	43.45	43.57	101800	43.57	up	up	correct
CHWY.US	Chewy Inc	20251017	38.01	38.25	36.64	37.44	4844232	37.44	down	up	incorrect
CI.US	Cigna Corporation	20251017	291.75	299.92	290.52	299.27	1729700	295.9678	up	down	incorrect
CIA.US	Citizens Inc	20251017	5.73	5.9	5.7	5.78	126100	5.78	up	up	correct
CIB.US	Bancolombia S.A	20251017	56.14	57.4	56.14	57	444700	57	up	up	correct
CIEN.US	Ciena Corporation	20251017	169.48	173.06	165.08	170.95	1965600	170.95	up	up	correct
CIF.US	MFS Intermediate High Income Fund	20251017	1.74	1.74	1.69	1.71	75600	1.6512	down	down	correct
CIG.US	Companhia Energética de Minas Gerais	20251017	1.95	2	1.95	2	2536800	1.9316	up	up	correct
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20251017	22.91	23.2	22.83	22.98	109700	20.5146	up	up	correct
CIM.US	PD	20251017	23.8	23.995	23.8	23.95	11544	22.7797	up	up	correct
CINT.US	CI&T Inc	20251017	4.2	4.2831	4.17	4.2	187597	4.2
CIO.US	PA	20251017	24.7721	24.92	24.7721	24.92	2277	24.92	up	up	correct
CION.US	Cion Investment Corp	20251017	9.13	9.3	9.11	9.16	310700	8.6429	up	up	correct
CL.US	Colgate	20251017	78.01	79.28	77.75	79.12	5949700	78.6385	up	up	correct
CLB.US	Core Laboratories N.V	20251017	11.3	11.62	11.16	11.34	467900	11.3266	up	up	correct
CLDT.US	PA	20251017	20.946	20.9507	20.9337	20.95	1449	20.5211	up	up	correct
CLF.US	Cleveland	20251017	13.28	13.4899	13.11	13.32	25982721	13.32	up	up	correct
CLH.US	Clean Harbors Inc	20251017	232.4	237.24	231.09	237.2	638000	237.2	up	down	incorrect
CLPR.US	Clipper Realty Inc	20251017	3.96	4.061	3.96	4.01	24200	3.909	up	up	correct
CLS.US	Celestica Inc	20251017	272.46	286.43	271.14	276.46	2367700	276.46	up	down	incorrect
CLW.US	Clearwater Paper Corporation	20251017	19.16	19.36	18.7	18.93	155900	18.93	down	down	correct
CLX.US	The Clorox Company	20251017	117.85	119.84	117.85	119.72	1224100	117.1838	up	up	correct
CM.US	Canadian Imperial Bank of Commerce	20251017	80.09	80.4	79.65	80.29	734100	79.6283	up	up	correct
CMA.US	Comerica Incorporated	20251017	76.52	77.47	74.535	74.92	3412166	74.3254	down	up	incorrect
CMC.US	Commercial Metals Company	20251017	56.14	58.61	55.7	57.38	2612400	57.0749	up	down	incorrect
CMCM.US	Cheetah Mobile Inc	20251017	7.22	7.655	7.12	7.39	59400	7.39	up	down	incorrect
CMG.US	Chipotle Mexican Grill Inc	20251017	41.67	42.3	41.49	41.86	9933400	41.86	up	up	correct
CMI.US	Cummins Inc	20251017	418.4	422.69	405.82	411.83	1741800	408.6855	down	down	correct
CMP.US	Compass Minerals International Inc	20251017	17.98	18.43	17.76	18.23	346100	18.23	up	down	incorrect
CMS.US	PC	20251017	18.85	18.9132	18.7501	18.91	6178	18.6302	up	up	correct
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20251017	23.7	23.7	23.62	23.69	8305	22.9665	down	down	correct
CMSC.US	CMS Energy Corp	20251017	23.66	24.11	23.66	24.1	78889	23.7163	up	up	correct
CMSD.US	CMS Energy Corp	20251017	24.14	24.32	24.04	24.29	26900	23.5551	up	up	correct
CMTG.US	Claros Mortgage Trust Inc.	20251017	3.27	3.31	3.24	3.28	332975	3.28	up	up	correct
CMU.US	MFS High Yield Municipal Trust	20251017	3.48	3.49	3.47	3.48	33400	3.4133
CNA.US	CNA Financial Corporation	20251017	45.37	45.76	45.15	45.52	271198	44.6349	up	down	incorrect
CNC.US	Centene Corporation	20251017	35.56	36.09	35.03	35.27	7717200	35.27	down	down	correct
CNF.US	CNFinance Holdings Limited	20251017	4.94	5.06	4.66	4.74	14200	4.74	down	down	correct
CNI.US	Canadian National Railway Company	20251017	94.66	96.36	94.125	95.68	1593085	95.047	up	up	correct
CNK.US	Cinemark Holdings Inc	20251017	26.47	27.42	26.44	26.46	3403800	26.2903	down	down	correct
CNM.US	Core & Main Inc	20251017	51.38	52.27	51.38	52.19	3691200	52.19	up	up	correct
CNMD.US	CONMED Corporation	20251017	44.87	45.4	44.78	45.19	222500	45.19	up	down	incorrect
CNNE.US	Cannae Holdings Inc	20251017	18.22	18.39	18.09	18.28	702870	18.1113	up	up	correct
CNO.US	PA	20251017	19.81	19.81	19.81	19.81	361	19.1586
CNP.US	CenterPoint Energy Inc	20251017	39.76	39.89	39.46	39.64	3476600	39.2036	down	up	incorrect
CNQ.US	Canadian Natural Resources Limited	20251017	30.18	30.27	29.94	30.13	5834400	29.752	down	down	correct
CNR.US	Cornerstone Building Brands Inc	20251017	91.43	92.3	88.92	89.82	844400	89.5961	down	down	correct
CNS.US	Cohen & Steers Inc	20251017	65	70.05	64.55	69.62	580900	68.9899	up	up	correct
CNX.US	CNX Resources Corporation	20251017	31.75	32.145	31.66	31.99	1471094	31.99	up	up	correct
CODI.US	PC	20251017	18.4	18.7155	18.361	18.41	36658	17.9497	up	up	correct
COE.US	China Online Education Group	20251017	46.76	49.54	46.76	49.54	10100	49.54	up	up	correct
COF.US	PL	20251017	17.5	17.58	17.43	17.5	43890	16.9491
COLD.US	Americold Realty Trust	20251017	13.61	13.705	13.47	13.64	4620800	13.4052	up	up	correct
COMP.US	Compass Inc	20251017	7.27	7.34	7.13	7.29	13767052	7.29	up	up	correct
COO.US	The Cooper Companies Inc	20251017	71.2	72.47	70.71	71.97	2372200	71.97	up	up	correct
COOK.US	Traeger Inc	20251017	1.06	1.08	1	1.01	147400	1.01	down	down	correct
COP.US	ConocoPhillips	20251017	86.93	87.49	86.13	86.48	5774600	85.0233	down	down	correct
COR.US	CoreSite Realty Corporation	20251017	319.75	325.7	319.3748	324.69	1177570	323.6029	up	down	incorrect
COTY.US	Coty Inc	20251017	4.15	4.34	4.12	4.34	4192700	4.34	up	down	incorrect
COUR.US	Coursera Inc	20251017	9.98	10.15	9.91	10.03	1910000	10.03	up	down	incorrect
CP.US	Canadian Pacific Railway Limited	20251017	75.95	77.39	75.09	76.51	2134700	76.341	up	up	correct
CPA.US	Copa Holdings S.A	20251017	125.07	126.5	124.02	124.8	157200	121.7277	down	down	correct
CPAC.US	Cementos Pacasmayo S.A.A	20251017	7.27	7.31	7.15	7.21	2100	6.6098	down	down	correct
CPB.US	Campbell Soup Company	20251017	30.9	31.08	30.61	30.86	4298000	30.4017	down	down	correct
CPF.US	Central Pacific Financial Corp	20251017	27.85	28.19	27.75	28.15	153921	27.6496	up	up	correct
CPK.US	Chesapeake Utilities Corporation	20251017	133.49	133.69	131.97	133.42	149000	132.7077	down	down	correct
CPNG.US	Coupang Inc	20251017	31.17	31.61	30.91	31.21	5244500	31.21	up	up	correct
CPRI.US	Capri Holdings Limited	20251017	20.53	21.35	20.53	21.18	2078499	21.18	up	up	correct
CPS.US	Cooper	20251017	32.17	32.47	31.47	31.75	165600	31.75	down	down	correct
CPT.US	Camden Property Trust	20251017	101.97	103.01	101.7	102.4	898000	101.38	up	up	correct
CR.US	Crane Co	20251017	180.71	183.74	180.2	183.74	320300	183.2796	up	up	correct
CRC.US	California Resources Corp	20251017	46.91	47.38	46.2	47.28	664950	46.8792	up	down	incorrect
CRD.US	B	20251017	9.75	9.9899	9.75	9.97	3011	9.8264	up	down	incorrect
CRH.US	CRH plc	20251017	116.37	117.73	116.05	117.46	3266100	116.648	up	up	correct
CRI.US	Carter's Inc	20251017	30.46	31.12	29.49	29.69	716700	29.4446	down	down	correct
CRK.US	Comstock Resources Inc	20251017	17.62	17.88	16.89	17	3698200	17	down	down	correct
CRL.US	Charles River Laboratories International Inc	20251017	173.16	178.77	172.72	178.52	1027400	178.52	up	up	correct
CRM.US	salesforce.com inc	20251017	246.57	250.78	242.16	243.08	10851200	242.6883	down	up	incorrect
CRS.US	Carpenter Technology Corporation	20251017	235.39	239.17	233.775	238.23	596899	237.8963	up	up	correct
CRT.US	Cross Timbers Royalty Trust	20251017	7.3	7.3	7.12	7.15	22400	6.8824	down	up	incorrect
CSL.US	Carlisle Companies Incorporated	20251017	321.78	325.12	320.54	323.87	430000	321.8745	up	up	correct
CSTM.US	Constellium SE	20251017	15.25	15.43	15.07	15.29	645100	15.29	up	up	correct
CSV.US	Carriage Services Inc	20251017	44.09	45.19	43.99	44.46	52600	44.2318	up	down	incorrect
CTA.US	PB	20251017	68.31	68.5	68.3	68.5	2548	67.3779	up	up	correct
CTBB.US	Qwest Corp. NT	20251017	19.39	19.39	19.07	19.21	19358	18.4199	down	down	correct
CTDD.US	Qwest Corp. 6.75% NT 57	20251017	19.97	19.9925	19.72	19.87	8181	19.4495	down	down	correct
CTO.US	PA	20251017	21.72	21.72	21.72	21.72	254	21.3061
CTOS.US	Custom Truck One Source Inc	20251017	6.33	6.435	6.305	6.38	642965	6.38	up	up	correct
CTRA.US	Coterra Energy Inc	20251017	22.7	22.92	22.5	22.8	8881300	22.608	up	up	correct
CTS.US	CTS Corporation	20251017	40.76	41.5	39.8	40.03	283500	39.9939	down	down	correct
CTVA.US	Corteva Inc	20251017	61.08	62.045	60.95	61.4	7513400	61.0986	up	up	correct
CUBB.US	Customers Bancorp Inc	20251017	20.81	20.953	20.81	20.953	1100	20.6312	up	up	correct
CUBE.US	CubeSmart	20251017	42.03	42.23	41.63	42.15	1586000	41.5303	up	up	correct
CUBI.US	PF	20251017	25.35	25.44	25.2001	25.26	16742	24.6931	down	down	correct
CUK.US	Carnival Corporation & plc	20251017	25.4	25.93	25.24	25.75	1512600	25.6305	up	up	correct
CULP.US	Culp Inc	20251017	4.12	4.23	4.08	4.13	22500	4.13	up	up	correct
CURV.US	Torrid Holdings Inc.	20251017	1.43	1.47	1.42	1.46	330990	1.46	up	up	correct
CUZ.US	Cousins Properties Incorporated	20251017	26.55	26.82	26.49	26.81	1410200	26.479	up	up	correct
CVEO.US	Civeo Corporation	20251017	21.06	21.415	20.81	21.32	96000	21.32	up	up	correct
CVI.US	CVR Energy Inc	20251017	33.58	34.47	33.32	34.3	1262200	33.7747	up	up	correct
CVNA.US	Carvana Co	20251017	347	349.76	324.66	333.81	3646800	333.81	down	up	incorrect
CVS.US	CVS Health Corporation	20251017	81.4	82.88	81.01	82.52	6951700	81.1829	up	down	incorrect
CVX.US	Chevron Corporation	20251017	152.26	154.19	152.2	153.08	7735500	149.9226	up	up	correct
CW.US	Curtiss	20251017	547.58	552.31	538.42	545.17	174110	544.9376	down	down	correct
CWAN.US	Clearwater Analytics Holdings Inc.	20251017	18	18.36	17.93	17.96	3679675	17.96	down	down	correct
CWEN.US	Clearway Energy Inc	20251017	31.93	32.32	31.5	31.68	1006700	30.9124	down	down	correct
CWENA.US	Clearway Energy Inc Class A	20251017	30.13	30.13	29.62	29.85	177938	29.0785	down	down	correct
CWH.US	Camping World Holdings Inc	20251017	15.03	15.37	14.99	15.07	1126800	14.888	up	down	incorrect
CWK.US	Cushman & Wakefield plc	20251017	15.58	15.81	15.54	15.76	1013300	15.76	up	down	incorrect
CWT.US	California Water Service Group	20251017	48.42	48.74	48.2	48.54	460777	47.8643	up	up	correct
CX.US	CEMEX S.A.B. de C.V	20251017	9.63	9.74	9.59	9.65	23985700	9.6312	up	down	incorrect
CXE.US	MFS High Income Municipal Trust	20251017	3.7	3.72	3.68	3.68	122300	3.6102	down	down	correct
CXH.US	MFS Investment Grade Municipal Trust	20251017	7.95	7.96	7.94	7.96	38600	7.826	up	up	correct
CXM.US	Sprinklr Inc.	20251017	7.52	7.625	7.51	7.62	1141698	7.62	up	up	correct
CXW.US	CoreCivic Inc	20251017	17.73	17.97	17.7	17.96	685200	17.96	up	up	correct
CYD.US	China Yuchai International Limited	20251017	36	36.27	34.18	34.95	338800	34.95	down	down	correct
CYH.US	Community Health Systems Inc	20251017	3.01	3.12	3.01	3.08	1936200	3.08	up	up	correct
D.US	Dominion Energy Inc	20251017	60.62	60.74	60.09	60.58	4457100	59.2731	down	down	correct
DAC.US	Danaos Corporation	20251017	86.43	87.27	85.87	86.8	35600	85.2934	up	up	correct
DAL.US	Delta Air Lines Inc	20251017	60.34	60.84	59.41	59.64	6230900	59.4784	down	down	correct
DAN.US	Dana Incorporated	20251017	18.74	19.12	18.6537	18.89	1743879	18.7372	up	up	correct
DAO.US	Youdao Inc	20251017	11.27	11.475	10.96	11	190173	11	down	down	correct
DAR.US	Darling Ingredients Inc	20251017	31.63	31.93	31.12	31.68	1905300	31.68	up	up	correct
DASH.US	DoorDash Inc	20251017	263.86	265.38	257.7142	263.06	3440346	263.06	down	down	correct
DAVA.US	Endava plc	20251017	8.22	8.54	8.22	8.46	689200	8.46	up	up	correct
DB.US	Deutsche Bank Aktiengesellschaft	20251017	33.96	34.08	33.33	33.59	3444500	33.59	down	down	correct
DBD.US	Diebold Nixdorf Incorporated	20251017	56.39	57.92	55.99	55.99	132938	55.99	down	down	correct
DBI.US	Designer Brands Inc	20251017	3.41	3.5	3.35	3.36	317700	3.3243	down	down	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20251017	15.44	15.45	15.33	15.43	74900	14.9907	down	down	correct
DBRG.US	PJ	20251017	21.93	21.93	21.56	21.69	14028	21.2095	down	down	correct
DCI.US	Donaldson Company Inc	20251017	82.09	82.9	81.6	82.77	473894	82.2824	up	up	correct
DCO.US	Ducommun Incorporated	20251017	91.29	92.46	89.88	91.94	86900	91.94	up	up	correct
DD.US	DuPont de Nemours Inc	20251017	78.3999	80.12	78.2799	79.57	8911593	32.9917	up	down	incorrect
DDD.US	3D Systems Corporation	20251017	3.18	3.32	3.09	3.11	3756200	3.11	down	up	incorrect
DDL.US	Dingdong (Cayman) Limited	20251017	1.84	1.875	1.81	1.87	429700	1.87	up	up	correct
DDS.US	Dillard's Inc	20251017	593.85	608.09	587.66	594.03	65300	569.2795	up	up	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20251017	25.79	25.93	25.79	25.8951	6905	25.4387	up	up	correct
DE.US	Deere & Company	20251017	462.52	465.71	454.61	458.5	1136300	456.9194	down	down	correct
DEA.US	Easterly Government Properties Inc	20251017	22.05	22.265	21.82	21.98	390490	21.1006	down	down	correct
DECK.US	Deckers Outdoor Corporation	20251017	97.38	100.51	97.32	99.82	3819800	99.82	up	up	correct
DEI.US	Douglas Emmett Inc	20251017	13.46	13.53	13.285	13.39	2607380	13.1633	down	down	correct
DELL.US	Dell Technologies Inc	20251017	150.415	151.2399	147.29	149.59	5301468	148.4096	down	down	correct
DEO.US	Diageo plc	20251017	97.11	97.92	96.86	97.63	1922700	97.63	up	up	correct
DFIN.US	Donnelley Financial Solutions Inc	20251017	51.89	52.67	50.96	51.68	297500	51.68	down	down	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20251017	21.63	21.63	21.49	21.52	26900	20.864	down	down	correct
DG.US	Dollar General Corporation	20251017	104.67	105.81	104.32	105.74	2088465	105.2909	up	up	correct
DGX.US	Quest Diagnostics Incorporated	20251017	187.61	190.08	187.05	189.51	983924	188.6483	up	up	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20251017	2.56	2.57	2.53	2.55	199400	2.4783	down	down	correct
DHI.US	D.R. Horton Inc	20251017	152.9	154.2	151.38	153.69	3675700	152.7806	up	down	incorrect
DHT.US	DHT Holdings Inc	20251017	11.84	12.25	11.79	12.11	1650600	11.6532	up	up	correct
DHX.US	DHI Group Inc	20251017	2.03	2.11	2.02	2.02	125100	2.02	down	down	correct
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20251017	14.57	14.64	14.5	14.55	70600	14.2621	down	up	incorrect
DIN.US	Dine Brands Global Inc	20251017	27.82	28.33	27.5	27.62	262600	27.4643	down	down	correct
DIS.US	The Walt Disney Company	20251017	109.74	111.46	109.44	110.67	10090500	109.9263	up	up	correct
DK.US	Delek US Holdings Inc	20251017	33.94	34.69	33.16	33.96	913976	33.5251	up	down	incorrect
DKL.US	Delek Logistics Partners LP	20251017	43.25	43.79	43.2	43.65	30800	41.6778	up	up	correct
DKS.US	DICK'S Sporting Goods Inc	20251017	231.4	232.92	226.595	228.86	819032	227.5789	down	up	incorrect
DLB.US	Dolby Laboratories Inc	20251017	67.66	68.83	67.66	68.75	390000	68.0116	up	up	correct
DLR.US	PL	20251017	22.18	22.2799	22.11	22.14	7750	21.7964	down	down	correct
DLX.US	Deluxe Corporation	20251017	17.82	18.1199	17.82	18.07	264932	17.6097	up	down	incorrect
DLY.US	DoubleLine Yield Opportunities Fund Common Shares of Beneficial Interest	20251017	14.68	14.68	14.53	14.63	338900	14.1709	down	down	correct
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20251017	10.66	10.71	10.61	10.62	50900	10.4572	down	down	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20251017	12	12.01	11.84	11.89	71400	11.264	down	down	correct
DNA.US	Ginkgo Bioworks Holdings	20251017	14.86	15.092	13.16	13.25	1782800	13.25	down	down	correct
DNOW.US	NOW Inc	20251017	14.01	14.23	13.9	14.08	3440400	14.08	up	up	correct
DNP.US	DNP Select Income Fund Inc	20251017	9.99	10	9.93	9.95	462200	9.6391	down	down	correct
DOC.US	Physicians Realty Trust	20251017	18.35	18.64	18.34	18.55	7618400	18.1066	up	up	correct
DOCN.US	DigitalOcean Holdings Inc	20251017	42.23	42.95	41.291	41.41	2387858	41.41	down	down	correct
DOCS.US	Doximity Inc.	20251017	66.97	67.94	66.57	67.57	881400	67.57	up	up	correct
DOLE.US	Dole plc	20251017	13.1	13.21	13.005	13.2	438000	13.1243	up	up	correct
DOV.US	Dover Corporation	20251017	165.35	166.59	164.725	166.5	2917455	165.6549	up	up	correct
DOW.US	Dow Inc	20251017	21.9	22.045	21.675	21.89	9111200	21.3171	down	down	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20251017	13.22	13.29	13.17	13.21	47800	12.8694	down	up	incorrect
DPZ.US	Domino's Pizza Inc	20251017	417.71	420.705	415.52	416.26	514994	414.5823	down	up	incorrect
DQ.US	Daqo New Energy Corp	20251017	26.59	27.47	25.8	26.8	1026200	26.8	up	down	incorrect
DRD.US	DRDGOLD Limited	20251017	30.84	31.07	27.57	28.52	1288700	28.52	down	down	correct
DRH.US	PA	20251017	25.361	25.4	25.35	25.35	2728	24.8368	down	down	correct
DRI.US	Darden Restaurants Inc	20251017	188.58	190.32	187.14	188.19	1269900	186.796	down	down	correct
DSL.US	DoubleLine Income Solutions Fund	20251017	11.77	11.77	11.62	11.68	960600	11.2359	down	down	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20251017	5.99	6.01	5.93	5.93	78000	5.8387	down	up	incorrect
DSU.US	BlackRock Debt Strategies Fund Inc	20251017	10.2	10.2104	10.075	10.15	377546	9.7633	down	down	correct
DSX.US	PB	20251017	27.2785	27.4	27.0954	27.25	1927	26.6751	down	down	correct
DT.US	Dynatrace Inc	20251017	47.14	48.27	47.11	48.14	2236700	48.14	up	up	correct
DTB.US	DTB	20251017	18.24	18.24	18.16	18.19	7200	17.9031	down	down	correct
DTE.US	DTE Energy Company	20251017	141.94	142.21	140.89	141.95	699600	140.6759	up	up	correct
DTF.US	DTF Tax	20251017	11.41	11.43	11.33	11.42	7200	11.2888	up	up	correct
DTM.US	DT Midstream Inc	20251017	109.42	110.615	108.06	108.99	613700	108.2514	down	down	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20251017	22.1908	22.33	22.1198	22.33	34300	21.6776	up	down	incorrect
DUK.US	PA	20251017	25.1001	25.2	25.06	25.08	36489	24.3713	down	down	correct
DUKB.US	Duke Energy Corp	20251017	24.56	24.568	24.48	24.52	18390	24.1783	down	down	correct
DV.US	DoubleVerify Holdings Inc	20251017	10.82	10.9299	10.73	10.89	1913310	10.89	up	up	correct
DVA.US	DaVita Inc	20251017	125.37	126.27	124.6	125.88	391300	125.88	up	up	correct
DVN.US	Devon Energy Corporation	20251017	32.05	32.24	31.555	31.74	7610670	31.537	down	down	correct
DX.US	PC	20251017	25.5	25.82	25.5	25.5311	5517	24.9295	up	up	correct
DXC.US	DXC Technology Company	20251017	12.69	13	12.69	12.85	1137000	12.85	up	up	correct
DY.US	Dycom Industries Inc	20251017	293.06	296.28	287.21	292.49	276400	292.49	down	down	correct
E.US	Eni S.p.A	20251017	34.53	34.8	34.48	34.8	251500	34.423	up	up	correct
EAF.US	GrafTech International Ltd	20251017	16.58	17.77	16.58	17.7	274800	17.7	up	up	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20251017	21.37	21.47	21.34	21.3426	11375	20.7417	down	down	correct
EARN.US	Ellington Residential Mortgage REIT	20251017	5.1	5.15	5.1	5.14	220400	4.7666	up	up	correct
EAT.US	Brinker International Inc	20251017	127.91	129.275	126.27	127.85	1213391	127.85	down	down	correct
EB.US	Eventbrite Inc	20251017	2.33	2.35	2.23	2.24	582000	2.24	down	down	correct
EBF.US	Ennis Inc	20251017	17.39	17.61	17.17	17.2	212100	16.9622	down	up	incorrect
EBR.US	Centrais Elétricas Brasileiras S.A.	20251017	9.73	10.0899	9.73	10.06	2245972	7.735	up	up	correct
EBS.US	Emergent BioSolutions Inc	20251017	9.3	9.62	9.04	9.16	791700	9.16	down	down	correct
EC.US	Ecopetrol S.A	20251017	8.99	9.13	8.98	9.04	1750000	9.04	up	up	correct
ECAT.US	BlackRock ESG Capital Allocation Trust	20251017	16.07	16.25	15.98	15.98	394300	14.8862	down	down	correct
ECC.US	Eagle Point Credit Company Inc	20251017	6.09	6.15	5.94	6.06	2103300	5.4927	down	down	correct
ECCC.US	Eagle Point Credit Company Inc	20251017	23.53	23.53	23.11	23.11	6900	22.5978	down	down	correct
ECCW.US	ECCW	20251017	23.66	23.85	23.66	23.75	6800	23.345	up	up	correct
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20251017	24.75	24.75	24.75	24.75	215	24.3365
ECL.US	Ecolab Inc	20251017	271	276.89	270.8	276.75	1881741	275.9763	up	down	incorrect
ECVT.US	Ecovyst Inc	20251017	8.05	8.14	7.87	8.13	1313400	8.13	up	up	correct
ED.US	Consolidated Edison Inc	20251017	101.4	101.73	100.43	101.19	1597600	99.572	down	down	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20251017	5.21	5.21	5.12	5.18	511800	5.0608	down	down	correct
EDF.US	Stone Harbor Emerging Markets Income Fund	20251017	4.96	4.98	4.89	4.89	141700	4.6591	down	down	correct
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20251017	18.74	19.52	18.4	18.57	132700	18.57	down	down	correct
EDU.US	New Oriental Education & Technology Group Inc	20251017	55.57	57.0384	55.14	56.83	2001130	56.2035	up	up	correct
EEA.US	The European Equity Fund Inc	20251017	10.86	11	10.86	10.86	1200	10.6983
EEX.US	Emerald Holding Inc	20251017	4.76	4.88	4.754	4.84	46800	4.8218	up	up	correct
EFC.US	PA	20251017	25.1	25.13	25.0001	25.08	2062	24.4982	down	down	correct
EFR.US	Eaton Vance Senior Floating	20251017	11.18	11.18	11.1	11.14	206000	10.8286	down	down	correct
EFT.US	Eaton Vance Floating	20251017	11.58	11.58	11.45	11.52	60900	11.1818	down	down	correct
EFX.US	Equifax Inc	20251017	227	228.7	224.79	226.91	767800	226.3792	down	down	correct
EGHT.US	8x8 Inc	20251017	1.85	1.86	1.8	1.81	576760	1.81	down	up	incorrect
EGO.US	Eldorado Gold Corporation	20251017	30.23	30.28	28.02	28.18	2668300	28.1336	down	down	correct
EGP.US	EastGroup Properties Inc	20251017	175.94	180.18	175.94	179.86	419900	178.324	up	up	correct
EGY.US	VAALCO Energy Inc	20251017	3.71	3.76	3.62	3.71	678900	3.5998
EHC.US	Encompass Health Corporation	20251017	123.45	124.72	123.44	124.55	592200	124.327	up	up	correct
EHI.US	Western Asset Global High Income Fund Inc	20251017	6.38	6.38	6.35	6.36	73300	6.0217	down	up	incorrect
EIC.US	Eagle Point Income Company Inc	20251017	12.3	12.35	12.11	12.21	160500	11.6969	down	down	correct
EICA.US	Eagle Point Income Company Inc.	20251017	24.62	24.62	24.575	24.6	1700	24.1887	down	down	correct
EIG.US	Employers Holdings Inc	20251017	40.67	41.26	40.67	41.25	129600	40.5959	up	up	correct
EIX.US	Edison International	20251017	56.69	57.08	56.2255	56.66	2061157	55.8379	down	down	correct
EL.US	The Estée Lauder Companies Inc	20251017	97.47	100.8	97.3	100.78	4414610	100.0895	up	down	incorrect
ELAN.US	Elanco Animal Health Incorporated	20251017	20.47	21.45	20.27	21.42	5336000	21.42	up	down	incorrect
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20251017	21.35	21.492	21.33	21.372	4900	20.7582	up	up	correct
ELF.US	e.l.f. Beauty Inc	20251017	134.84	139.35	134.001	136.92	1375300	136.92	up	up	correct
ELP.US	Companhia Paranaense de Energia	20251017	9.33	9.675	9.33	9.65	158992	9.0908	up	up	correct
ELS.US	Equity LifeStyle Properties Inc	20251017	62.21	62.69	62.09	62.38	1662800	61.8601	up	up	correct
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20251017	10.33	10.38	10	10.35	308500	9.9034	up	up	correct
EME.US	EMCOR Group Inc	20251017	682.92	692.11	675.35	689.01	524700	688.599	up	up	correct
EMF.US	Templeton Emerging Markets Fund	20251017	16.76	16.8	16.69	16.8	12400	15.8471	up	down	incorrect
EMN.US	Eastman Chemical Company	20251017	60.31	61.43	60.23	61.28	1236016	60.4895	up	up	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20251017	42	42.44	41.88	42.17	63100	40.5377	up	up	correct
EMP.US	Entergy Mississippi Inc. 1M BD 66	20251017	21.69	21.69	21.55	21.56	5725	21.2439	down	down	correct
EMR.US	Emerson Electric Co	20251017	128.4	129.85	128.01	129.28	1971800	128.2287	up	up	correct
ENB.US	Enbridge Inc	20251017	47.25	47.27	46.74	47.08	2787300	45.8231	down	up	incorrect
ENIC.US	Enel Chile S.A	20251017	3.79	3.855	3.76	3.81	432600	3.7763	up	up	correct
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20251017	21.82	21.82	21.82	21.82	111	21.1873
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20251017	23.092	23.15	23.05	23.15	4431	22.7969	up	down	incorrect
ENS.US	EnerSys	20251017	122.76	123.9	119.86	121.08	426000	120.8693	down	down	correct
ENVA.US	Enova International Inc	20251017	107.81	109.935	107.15	108.88	222300	108.88	up	up	correct
EOD.US	Wells Fargo Advantage Funds	20251017	5.71	5.71	5.6	5.69	122300	5.5648	down	down	correct
EOG.US	EOG Resources Inc	20251017	106.55	107	104.96	106.22	6667725	105.217	down	down	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20251017	20.35	20.43	20.02	20.38	87600	19.8471	up	up	correct
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20251017	23.47	23.6	23.39	23.55	53700	22.9236	up	up	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20251017	16.68	16.68	16.51	16.56	30900	16.2984	down	down	correct
EP.US	PC	20251017	49.65	49.65	49.65	49.65	0	49.0535
EPAC.US	Enerpac Tool Group Corp	20251017	42.1	42.27	41.19	41.98	520600	41.98	down	down	correct
EPAM.US	EPAM Systems Inc	20251017	142.21	146	141.4	144.52	500700	144.52	up	up	correct
EPC.US	Edgewell Personal Care Company	20251017	20.08	20.39	19.97	20.26	557700	19.9444	up	up	correct
EPD.US	Enterprise Products Partners L.P	20251017	30.22	30.25	30.01	30.19	4224300	29.1906	down	down	correct
EPR.US	PG	20251017	20.26	20.77	20.26	20.77	3165	20.3999	up	up	correct
EPRT.US	Essential Properties Realty Trust Inc	20251017	30.46	31	30.375	30.89	1796800	30.5718	up	up	correct
EQH.US	PC	20251017	17.26	17.26	17.1412	17.23	44923	16.6704	down	down	correct
EQNR.US	Equinor ASA	20251017	23.08	23.17	22.98	23.12	5344600	22.4696	up	up	correct
EQR.US	Equity Residential	20251017	61.63	62.28	61.39	62.21	5073600	61.5261	up	up	correct
EQS.US	Equus Total Return Inc	20251017	2.03	2.1	2	2.09	16600	2.09	up	up	correct
EQT.US	EQT Corporation	20251017	53.49	54.53	52.55	54.08	5227868	53.7687	up	up	correct
ERJ.US	Embraer S.A	20251017	58.96	60.4	58.64	59.47	801571	58.9658	up	down	incorrect
ES.US	Eversource Energy	20251017	71.9	72.57	71.52	72.56	2843500	71.0055	up	up	correct
ESE.US	ESCO Technologies Inc	20251017	213.43	218.07	210.94	216.39	230964	216.3014	up	up	correct
ESI.US	Element Solutions Inc	20251017	25.34	25.8	25.07	25.59	1828200	25.4529	up	up	correct
ESNT.US	Essent Group Ltd	20251017	59.02	59.68	58.61	59.5	642907	59.2061	up	up	correct
ESRT.US	Empire State Realty Trust Inc	20251017	7.13	7.32	7.13	7.27	1550400	7.2333	up	up	correct
ESS.US	Essex Property Trust Inc	20251017	258.08	260.12	256.2	259.62	522600	257.0702	up	down	incorrect
ESTC.US	Elastic N.V	20251017	80.4	81.67	80.24	81.16	1424500	81.16	up	down	incorrect
ETB.US	Eaton Vance Tax	20251017	14.86	14.93	14.8	14.91	37700	14.4996	up	up	correct
ETD.US	Ethan Allen Interiors Inc	20251017	27.24	27.62	27.24	27.37	173700	26.4905	up	up	correct
ETG.US	Eaton Vance Tax	20251017	21.2	21.44	21.09	21.36	170300	20.8778	up	up	correct
ETI.US	P	20251017	22.9603	23	22.895	22.895	7806	22.5662	down	down	correct
ETJ.US	Eaton Vance Risk	20251017	8.89	8.89	8.77	8.86	168900	8.6009	down	down	correct
ETN.US	Eaton Corporation plc	20251017	373.4	379.01	370.26	373.3	1732900	372.2928	down	up	incorrect
ETO.US	Eaton Vance Tax	20251017	27.39	27.49	27.22	27.48	15800	26.839	up	up	correct
ETR.US	Entergy Corporation	20251017	96.36	96.5925	95.435	95.84	2332448	94.5826	down	down	correct
ETV.US	Eaton Vance Tax	20251017	14.08	14.16	14.05	14.13	159300	13.746	up	up	correct
ETW.US	Eaton Vance Tax	20251017	9.04	9.06	8.99	9.03	217800	8.7745	down	down	correct
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20251017	19.22	19.24	19.05	19.12	24200	18.8086	down	down	correct
ETY.US	Eaton Vance Tax	20251017	15.41	15.5	15.35	15.44	168500	15.0448	up	up	correct
EVC.US	Entravision Communications Corporation	20251017	1.99	2.02	1.98	1.99	156740	1.9587
EVF.US	Eaton Vance Senior Income Trust	20251017	5.44	5.44	5.39	5.4	68600	5.2442	down	down	correct
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20251017	11.1	11.1	10.95	10.98	30800	10.6847	down	down	correct
EVH.US	Evolent Health Inc	20251017	7.68	7.74	7.42	7.53	1531600	7.53	down	up	incorrect
EVN.US	Eaton Vance Municipal Income Trust	20251017	11.12	11.12	10.98	11.04	44900	10.8388	down	down	correct
EVR.US	Evercore Inc	20251017	316.31	320.14	311.54	315.09	290300	313.4485	down	down	correct
EVRG.US	Evergy Inc	20251017	77.77	78.05	77.23	77.98	1522500	77.2643	up	up	correct
EVT.US	Eaton Vance Tax	20251017	24.3	24.44	24.04	24.26	101000	23.6321	down	up	incorrect
EVTC.US	EVERTEC Inc	20251017	29.62	29.99	29.38	29.87	333500	29.7649	up	down	incorrect
EW.US	Edwards Lifesciences Corporation	20251017	72.75	74.81	72.67	74.64	4955600	74.64	up	up	correct
EXG.US	Eaton Vance Tax	20251017	9.07	9.1	9.03	9.06	461100	8.8098	down	down	correct
EXK.US	Endeavour Silver Corp	20251017	9.73	9.95	8.81	9.06	15548700	9.06	down	down	correct
EXP.US	Eagle Materials Inc	20251017	237.29	238.88	235.39	237.24	261185	236.9784	down	down	correct
EXR.US	Extra Space Storage Inc	20251017	151.8	152.6	150.41	151.54	1191200	149.7145	down	down	correct
F.US	PC	20251017	22.03	22.3	21.94	22.29	23851	21.5248	up	up	correct
FACT.US	Freedom Acquisition I Corp	20251017	10.4179	10.4179	10.315	10.315	310	10.315	down	down	correct
FAF.US	First American Financial Corporation	20251017	59.38	59.95	58.51	59.77	706700	59.2608	up	up	correct
FBK.US	FB Financial Corporation	20251017	52.78	53.2107	51.7	52.11	458919	51.7525	down	down	correct
FBP.US	First BanCorp	20251017	20.44	20.64	20.22	20.58	1238700	20.2122	up	up	correct
FBRT.US	P	20251017	21.41	21.41	21.2	21.21	6732	21.21	down	down	correct
FC.US	Franklin Covey Co	20251017	17.5	17.81	17.25	17.65	103600	17.65	up	up	correct
FCF.US	First Commonwealth Financial Corporation	20251017	15.65	15.915	15.57	15.91	598649	15.6596	up	up	correct
FCN.US	FTI Consulting Inc	20251017	151.73	154.32	151.04	152.25	332000	152.25	up	up	correct
FCPT.US	Four Corners Property Trust Inc	20251017	24.27	24.46	24.13	24.4	410451	24.0201	up	down	incorrect
FCRX.US	FCRX	20251017	25	25	24.885	24.885	1000	24.2701	down	down	correct
FCT.US	First Trust Senior Floating Rate Income Fund II	20251017	9.76	9.795	9.65	9.69	197921	9.224	down	down	correct
FCX.US	Freeport	20251017	41.6	41.99	40.7084	41.18	14027520	41.0776	down	up	incorrect
FDP.US	Fresh Del Monte Produce Inc	20251017	33.49	34.5	33.4	34.5	303088	33.9838	up	up	correct
FDS.US	FactSet Research Systems Inc	20251017	278.86	289.48	277.085	286.67	796006	284.0674	up	up	correct
FDX.US	FedEx Corporation	20251017	236.91	239.9	236.06	237.8	1591977	236.5873	up	up	correct
FE.US	FirstEnergy Corp	20251017	47	47.155	46.79	46.97	4005782	46.0738	down	down	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20251017	13.97	13.99	13.97	13.99	1600	13.99	up	down	incorrect
FENG.US	Phoenix New Media Limited	20251017	2.43	2.43	2.28	2.29	3100	2.29	down	down	correct
FERG.US	Ferguson plc	20251017	233.62	237.65	233.095	236.94	1155718	235.1171	up	up	correct
FET.US	Forum Energy Technologies Inc	20251017	27.53	27.7	26.76	26.77	108700	26.77	down	down	correct
FF.US	FutureFuel Corp	20251017	4.1	4.13	3.99	4.06	159500	3.9333	down	down	correct
FFA.US	First Trust Enhanced Equity Income Fund	20251017	21.42	21.48	21.32	21.38	10300	20.9986	down	down	correct
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20251017	16.66	16.71	16.55	16.62	64400	16.0955	down	down	correct
FHI.US	Federated Hermes Inc	20251017	51.32	51.61	50.69	51.51	399400	50.8264	up	up	correct
FHN.US	PE	20251017	24.65	24.83	24.65	24.75	10347	24.3473	up	up	correct
FICO.US	Fair Isaac Corporation	20251017	1624.63	1638.75	1604.34	1616	256500	1616	down	up	incorrect
FIGS.US	FIGS Inc.	20251017	7.63	8.0889	7.62	7.86	2501584	7.86	up	up	correct
FINS.US	Angel Oak Financial Strategies Income Term Trust	20251017	12.92	13.01	12.88	12.9	27400	12.4569	down	down	correct
FINV.US	FinVolution Group	20251017	6.39	6.5	6.32	6.47	670630	6.47	up	up	correct
FIS.US	Fidelity National Information Services Inc	20251017	65.99	66.99	65.78	66.85	2724500	66.4441	up	up	correct
FIX.US	Comfort Systems USA Inc	20251017	827.98	841.9	810	827.92	388740	826.98	down	up	incorrect
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20251017	17.71	17.76	17.64	17.7	11300	17.1604	down	down	correct
FLNG.US	FLEX LNG Ltd	20251017	24.78	25.25	24.62	25.14	418700	23.7552	up	up	correct
FLO.US	Flowers Foods Inc	20251017	12.67	12.8	12.62	12.76	2295700	12.1343	up	up	correct
FLOW.US	SPX FLOW Inc	20251017	33.66	33.891	33.66	33.891	2100	33.5538	up	down	incorrect
FLR.US	Fluor Corporation	20251017	47.68	48.52	46.57	46.65	3409871	46.65	down	down	correct
FLS.US	Flowserve Corporation	20251017	50.08	50.6	49.74	50.53	1069929	50.3812	up	up	correct
FMC.US	FMC Corporation	20251017	29.8	30.1	29.18	29.4	2957500	29.2318	down	down	correct
FMN.US	Federated Premier Municipal Income Fund	20251017	11.03	11.09	11	11.02	60699	10.8003	down	down	correct
FMS.US	Fresenius Medical Care AG & Co. KGaA	20251017	27.11	27.23	26.96	27.16	396800	27.16	up	up	correct
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20251017	95.08	96.38	93.99	96.09	484400	94.1743	up	up	correct
FMY.US	First Trust Mortgage Income Fund	20251017	12.14	12.22	12.09	12.09	4100	11.7703	down	down	correct
FN.US	Fabrinet	20251017	410.97	421.58	402.35	409.9	477700	409.9	down	down	correct
FND.US	Floor & Decor Holdings Inc	20251017	70.72	72.03	70.1314	71.31	1104150	71.31	up	up	correct
FNF.US	Fidelity National Financial Inc	20251017	55.19	55.63	55	55.24	1123071	52.8669	up	up	correct
FNV.US	Franco	20251017	212.87	212.94	200.67	203.69	1208000	203.3084	down	down	correct
FOA.US	Finance Of America Companies Inc	20251017	21.49	21.705	21.15	21.44	64098	21.44	down	down	correct
FOF.US	Cohen & Steers Closed	20251017	13.07	13.16	13.02	13.05	49800	12.7172	down	up	incorrect
FOR.US	Forestar Group Inc	20251017	25.68	25.87	25	25.43	142800	25.43	down	up	incorrect
FOUR.US	Shift4 Payments Inc	20251017	73.79	75.68	73.69	73.88	1492300	73.88	up	up	correct
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20251017	18.89	18.89	18.78	18.79	154000	18.1148	down	up	incorrect
FPH.US	Five Point Holdings LLC	20251017	5.96	6.167	5.76	5.92	65200	5.92	down	up	incorrect
FPI.US	Farmland Partners Inc	20251017	10.25	10.37	10.21	10.21	405200	9.9432	down	down	correct
FR.US	First Industrial Realty Trust Inc	20251017	54.35	55.22	54.21	55.11	1749700	54.6882	up	up	correct
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20251017	12.59	12.62	12.44	12.45	204200	11.9417	down	down	correct
FRO.US	Frontline Ltd	20251017	22.84	23.545	22.71	23.36	1997419	23.1667	up	up	correct
FRT.US	PC	20251017	20.96	21.1	20.91	21.1	1151	20.772	up	up	correct
FSK.US	FS KKR Capital Corp	20251017	14.77	14.91	14.665	14.84	2628700	14.1834	up	up	correct
FSLY.US	Fastly Inc	20251017	7.79	7.925	7.735	7.86	2609191	7.86	up	up	correct
FSM.US	Fortuna Silver Mines Inc	20251017	9.22	9.37	8.56	8.7	14865500	8.7	down	down	correct
FSS.US	Federal Signal Corporation	20251017	119.11	120.91	118.76	120.48	557000	120.3268	up	up	correct
FT.US	Franklin Universal Trust	20251017	8.06	8.11	8.02	8.1	47200	7.9288	up	down	incorrect
FTHY.US	First Trust High Yield Opportunities 2027 Term Fund	20251017	14.1	14.13	14.03	14.1	80000	13.4873
FTI.US	TechnipFMC plc	20251017	35.62	36.22	35.29	35.92	3853984	35.878	up	up	correct
FTK.US	Flotek Industries Inc	20251017	15.15	15.15	14.57	14.61	265000	14.61	down	down	correct
FTS.US	Fortis Inc	20251017	51.63	51.75	51.28	51.72	452300	50.8473	up	up	correct
FTV.US	Fortive Corporation	20251017	48.39	48.86	48.29	48.66	1796960	48.6052	up	up	correct
FUBO.US	fuboTV Inc	20251017	3.6	3.67	3.55	3.64	10174500	3.64	up	up	correct
FUL.US	H.B. Fuller Company	20251017	58.01	58.9	57.94	58.81	303700	58.6027	up	up	correct
FUN.US	Cedar Fair L.P	20251017	21.4	21.62	20.76	20.88	4186700	20.88	down	down	correct
FVRR.US	Fiverr International Ltd	20251017	21.86	22.13	21.7	21.89	516894	21.89	up	up	correct
FXLV.US	F45 Training Holdings Inc.	20251017	0.0635	0.1	0.0635	0.1	20192	0.1	up	up	correct
G.US	Genpact Limited	20251017	38.87	39.55	38.87	39.44	1691500	39.2949	up	up	correct
GAB.US	The Gabelli Equity Trust Inc	20251017	5.94	5.96	5.87	5.92	608121	5.7191	down	down	correct
GAM.US	PB	20251017	25.1	25.2299	24.81	24.99	44489	24.6218	down	down	correct
GATX.US	GATX Corporation	20251017	174.43	175.075	171.94	172.02	150351	170.7828	down	down	correct
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20251017	15.31	15.4	15.25	15.31	86200	14.8149
GBX.US	The Greenbrier Companies Inc	20251017	45.16	45.86	45.16	45.27	180600	44.6522	up	down	incorrect
GCI.US	Gannett Co Inc	20251017	3.6	3.64	3.52	3.56	1233220	3.56	down	down	correct
GCO.US	Genesco Inc	20251017	28.79	28.99	28.27	28.61	93900	28.61	down	down	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20251017	4.29	4.3	4.217	4.22	74999	4.1017	down	down	correct
GD.US	General Dynamics Corporation	20251017	328.92	332.16	328.21	331.15	916700	329.8027	up	up	correct
GDDY.US	GoDaddy Inc	20251017	127.83	129.45	127.6822	128.74	1322977	128.74	up	up	correct
GDL.US	The GDL Fund	20251017	8.51	8.53	8.44	8.49	10200	8.371	down	down	correct
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20251017	11.95	11.95	11.68	11.78	30200	11.1804	down	up	incorrect
GDOT.US	Green Dot Corporation	20251017	12.18	12.46	12.08	12.45	430600	12.45	up	down	incorrect
GDV.US	The Gabelli Dividend & Income Trust	20251017	26.68	26.92	26.66	26.68	80700	26.1332
GE.US	General Electric Company	20251017	298.17	302.96	297.34	300.14	3949300	299.7971	up	up	correct
GEF.US	Greif Inc	20251017	59.01	59.75	58.56	59.02	210400	58.5472	up	up	correct
GEL.US	Genesis Energy L.P	20251017	15.09	15.2	14.95	15.1	210300	14.7889	up	up	correct
GENI.US	Genius Sports Limited	20251017	11.87	11.96	11.545	11.93	6993675	11.93	up	up	correct
GEO.US	The GEO Group Inc	20251017	16.75	17.18	16.66	17.02	2039400	17.02	up	up	correct
GES.US	Guess' Inc	20251017	16.8	16.85	16.75	16.84	763900	16.6171	up	up	correct
GF.US	The New Germany Fund Inc	20251017	11.33	11.35	11.1	11.1	7600	10.974	down	down	correct
GFF.US	Griffon Corporation	20251017	74.74	75.225	73.74	74.53	220341	74.1213	down	down	correct
GFI.US	Gold Fields Limited	20251017	44.82	44.85	41.9	43.14	4745900	43.14	down	down	correct
GFL.US	GFL Environmental Inc	20251017	44.5	45.68	44.48	45.16	1088900	45.1227	up	up	correct
GGB.US	Gerdau S.A	20251017	3.24	3.35	3.24	3.33	26253200	3.2841	up	up	correct
GGG.US	Graco Inc	20251017	81.44	82.36	81.39	82.3	676700	81.7486	up	down	incorrect
GGM.US	Guggenheim Credit Allocation Fund	20251017	26.86	26.974	26.85	26.974	400	26.5632	up	down	incorrect
GGT.US	The Gabelli Multimedia Trust Inc	20251017	4.04	4.04	4	4.01	310000	3.7434	down	down	correct
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20251017	13.9	13.99	13.87	13.92	8300	13.7203	up	down	incorrect
GHC.US	Graham Holdings Company	20251017	951.72	990.66	947	978.21	53500	976.623	up	up	correct
GHG.US	GreenTree Hospitality Group Ltd	20251017	1.95	2.01	1.93	1.93	8800	1.8706	down	down	correct
GHLD.US	Guild Holdings Company	20251017	19.91	19.91	19.85	19.85	19474	19.85	down	down	correct
GHM.US	Graham Corporation	20251017	60.54	62.32	59.56	59.68	85500	59.68	down	down	correct
GHY.US	PGIM Global High Yield Fund Inc	20251017	12.35	12.39	12.23	12.25	236500	11.8449	down	up	incorrect
GIB.US	CGI Inc	20251017	86.34	87.44	86.34	87.1	289200	86.8296	up	up	correct
GIC.US	Global Industrial Company	20251017	34.17	34.73	33.98	34.71	81600	34.3793	up	down	incorrect
GIL.US	Gildan Activewear Inc	20251017	60.31	60.8	60.02	60.74	720600	60.4982	up	up	correct
GIS.US	General Mills Inc	20251017	48	48.57	47.845	48.39	5563129	47.7179	up	up	correct
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20251017	9.95	9.95	9.95	9.95	500	9.6265
GJO.US	Strats Trust Wal Mart Stores Inc. STRT CTF 05	20251017	24.72	24.72	24.72	24.72	207	24.3449
GJS.US	STRATS Trust for Goldman Sachs Group Securities Series 2006	20251017	22.7	22.93	22.7	22.9299	2745	22.6264	up	up	correct
GJT.US	Strats(SM) Trust For Allstate Corp Securities Series 2006	20251017	22.9	22.9	22.9	22.9	141	22.4308
GKOS.US	Glaukos Corporation	20251017	84.79	88.935	84.79	87.17	707700	87.17	up	up	correct
GL.US	PD	20251017	16.52	16.7066	16.5	16.69	10046	16.1764	up	up	correct
GLOB.US	Globant S.A	20251017	56.19	58.04	56.13	57.77	884400	57.77	up	up	correct
GLOP.US	PC	20251017	25.5	25.5	25.47	25.5	4640	24.9037
GLP.US	PB	20251017	25.94	26.01	25.94	25.995	6046	24.8226	up	up	correct
GLW.US	Corning Incorporated	20251017	86.25	86.54	83.69	84.49	5940500	84.0459	down	up	incorrect
GM.US	General Motors Company	20251017	57.73	59.17	57.55	58.38	7956200	58.1261	up	down	incorrect
GME.US	GameStop Corp	20251017	22.95	23.39	22.9	23.07	6206300	23.07	up	up	correct
GMED.US	Globus Medical Inc	20251017	58.67	59.8	58.51	59.58	726600	59.58	up	up	correct
GMRE.US	PA	20251017	24.92	25.025	24.6501	24.9841	2838	24.5098	up	down	incorrect
GNK.US	Genco Shipping & Trading Limited	20251017	16.27	16.45	16.21	16.22	384307	16.0814	down	down	correct
GNL.US	PB	20251017	22.61	22.6203	22.25	22.25	1145	21.8343	down	down	correct
GNRC.US	Generac Holdings Inc	20251017	190.86	193.03	188.12	190.49	703600	190.49	down	down	correct
GNT.US	PA	20251017	21.44	21.44	21.44	21.44	0	21.1121
GNW.US	Genworth Financial Inc	20251017	8.52	8.58	8.46	8.55	4107044	8.55	up	up	correct
GOF.US	Guggenheim Strategic Opportunities Fund	20251017	14.33	14.33	13.95	14.09	5655035	13.2991	down	down	correct
GOLD.US	Barrick Gold Corporation	20251017	29.18	29.48	27.41	27.47	446600	27.1626	down	down	correct
GOLF.US	Acushnet Holdings Corp	20251017	80.22	81.19	79.7	80.49	179073	80.0542	up	up	correct
GOOS.US	Canada Goose Holdings Inc	20251017	12.94	13.22	12.831	13.17	451000	13.17	up	up	correct
GOTU.US	Gaotu Techedu Inc	20251017	2.99	3.0587	2.98	3	472504	3	up	up	correct
GPC.US	Genuine Parts Company	20251017	134.09	134.56	132.925	133.1	1314718	130.8495	down	down	correct
GPI.US	Group 1 Automotive Inc	20251017	431.24	436.16	424.69	434.3	141800	433.0261	up	up	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20251017	23.12	23.25	23.032	23.195	17974	22.8766	up	up	correct
GPK.US	Graphic Packaging Holding Company	20251017	17.02	17.25	16.99	17.17	3709500	17.0488	up	up	correct
GPMT.US	Granite Point Mortgage Trust Inc	20251017	2.66	2.6934	2.58	2.58	265058	2.5265	down	down	correct
GPN.US	Global Payments Inc	20251017	83.68	85.6	83.65	85.42	2372269	85.1593	up	down	incorrect
GPOR.US	Gulfport Energy Corporation	20251017	178.71	179.01	174.74	177.23	190700	177.23	down	down	correct
GPRK.US	GeoPark Limited	20251017	6.24	6.24	5.95	5.96	1336900	5.937	down	down	correct
GRC.US	The Gorman	20251017	46.06	46.73	45.34	46.57	68500	46.2444	up	up	correct
GRP.US	UN	20251017	56	56.725	56	56.725	4500	55.7262	up	up	correct
GRX.US	The Gabelli Healthcare & Wellness Trust	20251017	9.12	9.24	9.12	9.19	37300	9.0301	up	up	correct
GS.US	The Goldman Sachs Group Inc	20251017	758.15	758.94	740.01	750.77	2884700	743.1554	down	down	correct
GSBD.US	Goldman Sachs BDC Inc	20251017	9.6	9.765	9.58	9.72	1139500	9.3591	up	up	correct
GSK.US	GlaxoSmithKline plc	20251017	43.37	44.35	43.34	43.91	4076100	43.182	up	up	correct
GSL.US	PB	20251017	27.5	27.5	27.03	27.175	6533	26.6346	down	down	correct
GTES.US	Gates Industrial Corporation plc	20251017	25.64	25.95	25.51	25.93	1694900	25.93	up	up	correct
GTLS.US	Chart Industries Inc	20251017	200.03	200.1	199.52	199.9	938000	199.9	down	down	correct
GTN.US	Gray Television Inc	20251017	4.62	4.75	4.62	4.67	852900	4.6024	up	up	correct
GTNA.US	Gray Television Inc	20251017	9.61	9.72	9.55	9.72	2155	9.72	up	up	correct
GTY.US	Getty Realty Corp	20251017	26.79	27.32	26.79	27.17	318200	26.7022	up	up	correct
GUG.US	GUG	20251017	15.9	15.93	15.65	15.76	84700	15.2874	down	down	correct
GUT.US	The Gabelli Utility Trust	20251017	5.88	5.96	5.86	5.9	236500	5.7096	up	up	correct
GVA.US	Granite Construction Incorporated	20251017	105.29	105.82	104.27	105.03	719596	104.9131	down	down	correct
GWRE.US	Guidewire Software Inc	20251017	243.02	246.32	242.67	244.28	412694	244.28	up	down	incorrect
GWW.US	W.W. Grainger Inc	20251017	950	961.5	946.1	954.99	238800	950.9323	up	up	correct
H.US	Hyatt Hotels Corporation	20251017	144.76	146.9	144.08	145.41	496300	145.1374	up	up	correct
HAE.US	Haemonetics Corporation	20251017	49.72	50.67	49.24	50.26	899000	50.26	up	up	correct
HAL.US	Halliburton Company	20251017	21.725	22.44	21.505	22.27	19104320	22.0226	up	up	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20251017	29.84	29.98	28.73	28.82	1670300	28.452	down	down	correct
HAYW.US	Hayward Holdings Inc	20251017	15.21	15.4	15.09	15.22	1114787	15.22	up	up	correct
HBB.US	Hamilton Beach Brands Holding Company	20251017	15.39	15.625	15.091	15.45	17000	15.2371	up	up	correct
HBI.US	Hanesbrands Inc	20251017	6.86	6.92	6.83	6.89	4260800	6.89	up	up	correct
HBM.US	Hudbay Minerals Inc	20251017	16.94	17.22	16.155	16.41	6655454	16.41	down	down	correct
HCA.US	HCA Healthcare Inc	20251017	420.94	426.65	417.99	426.16	1034500	425.527	up	down	incorrect
HCC.US	Warrior Met Coal Inc	20251017	65.25	66.45	64.35	65.24	544600	65.1145	down	up	incorrect
HCI.US	HCI Group Inc	20251017	189.6	192.48	187.5	189.97	95100	189.0359	up	down	incorrect
HD.US	The Home Depot Inc	20251017	388.5	393.11	387.2	391.9	2657700	389.3816	up	up	correct
HDB.US	HDFC Bank Limited	20251017	35.81	36.95	35.77	36.74	5105200	36.74	up	up	correct
HE.US	Hawaiian Electric Industries Inc	20251017	11.2	11.32	11.14	11.28	1260000	11.28	up	up	correct
HEI.US	HEICO Corporation	20251017	306.34	307.49	304.51	306.99	185500	306.8781	up	up	correct
HEQ.US	John Hancock Hedged Equity & Income Fund	20251017	10.66	10.67	10.59	10.62	14100	10.3795	down	down	correct
HESM.US	Hess Midstream LP	20251017	32.51	33.05	32.45	32.68	908400	31.2736	up	down	incorrect
HFRO.US	PA	20251017	16.65	16.78	16.65	16.74	9678	16.3963	up	up	correct
HGGG.US	HHGregg Inc. (IN)	20251017	0.0001	0.0001	0.0001	0.0001	0	0.0001
HGLB.US	Highland Global Allocation Fund	20251017	10.13	10.24	9.98	10.039	70300	9.5776	down	up	incorrect
HGV.US	Hilton Grand Vacations Inc	20251017	43.27	43.9199	43.26	43.52	669478	43.52	up	down	incorrect
HI.US	Hillenbrand Inc	20251017	31.46	31.54	31.42	31.49	4821165	31.2658	up	up	correct
HIG.US	The Hartford Financial Services Group Inc	20251017	124.01	125.31	123.48	124.46	1835400	123.3871	up	up	correct
HII.US	Huntington Ingalls Industries Inc	20251017	280.16	283.3975	277.01	280.02	359635	277.9221	down	down	correct
HIO.US	Western Asset High Income Opportunity Fund Inc	20251017	3.77	3.79	3.76	3.78	448700	3.6043	up	up	correct
HIPO.US	Hippo Holdings Inc	20251017	33.7	34.71	33.6605	34.3	132187	34.3	up	up	correct
HIW.US	Highwoods Properties Inc	20251017	29.68	30.04	29.54	30.04	600700	28.8861	up	up	correct
HIX.US	Western Asset High Income Fund II Inc	20251017	4.28	4.31	4.25	4.31	185300	4.0661	up	up	correct
HL.US	PB	20251017	60	61	60	60.0001	1710	59.2431	up	down	incorrect
HLF.US	Herbalife Nutrition Ltd	20251017	8.62	8.77	8.51	8.77	1033800	8.77	up	down	incorrect
HLI.US	Houlihan Lokey Inc	20251017	189.92	191.44	188	190.19	335677	188.845	up	up	correct
HLIO.US	Helios Technologies Inc.	20251017	52.53	53.44	51.97	52.98	265900	52.8998	up	up	correct
HLT.US	Hilton Worldwide Holdings Inc	20251017	257.43	261.94	257.43	260.27	1519399	259.9995	up	up	correct
HLX.US	Helix Energy Solutions Group Inc	20251017	6.19	6.39	6.16	6.32	1338300	6.32	up	up	correct
HMC.US	Honda Motor Co. Ltd	20251017	30.5	30.84	30.45	30.82	601800	30.82	up	up	correct
HMN.US	Horace Mann Educators Corporation	20251017	43.61	44.13	43.61	43.99	138200	43.657	up	up	correct
HMY.US	Harmony Gold Mining Company Limited	20251017	21.14	21.14	19.52	19.96	9202500	19.96	down	down	correct
HNI.US	HNI Corporation	20251017	43.93	44.49	43.72	44.04	273100	43.3279	up	up	correct
HOG.US	Harley	20251017	26.61	26.88	26.45	26.74	808800	26.2491	up	up	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20251017	26.77	27.27	26.64	27.15	2202700	26.7553	up	up	correct
HOV.US	Hovnanian Enterprises Inc	20251017	124.09	126.97	123.3	126.01	99100	126.01	up	down	incorrect
HP.US	Helmerich & Payne Inc	20251017	23.01	23.61	22.8	23.11	1056500	22.7266	up	up	correct
HPE.US	Hewlett Packard Enterprise Company	20251017	22.35	23.27	22.24	22.96	65685516	22.8227	up	up	correct
HPF.US	John Hancock Preferred Income Fund II	20251017	16.58	16.63	16.52	16.54	25600	16.0438	down	up	incorrect
HPI.US	John Hancock Preferred Income Fund	20251017	17.21	17.24	17.12	17.19	32200	16.684	down	up	incorrect
HPQ.US	HP Inc	20251017	27.1	27.61	27	27.37	10955800	27.0479	up	up	correct
HPS.US	John Hancock Preferred Income Fund III	20251017	15.15	15.27	15.15	15.25	41500	14.8026	up	up	correct
HQH.US	Tekla Healthcare Investors	20251017	19.04	19.22	18.82	18.97	200900	17.8227	down	up	incorrect
HQL.US	Tekla Life Sciences Investors	20251017	16.54	16.67	16.29	16.5	139500	15.4957	down	down	correct
HR.US	Healthcare Realty Trust Incorporated	20251017	18.34	18.61	18.31	18.6	3446800	18.1154	up	down	incorrect
HRB.US	H&R Block Inc	20251017	51.63	52.85	51.33	52.59	926300	51.3788	up	up	correct
HRI.US	Herc Holdings Inc	20251017	127.9	129.715	122.08	125.23	491349	124.0813	down	down	correct
HRL.US	Hormel Foods Corporation	20251017	23.81	24.12	23.75	24.03	4006900	23.7274	up	up	correct
HRTG.US	Heritage Insurance Holdings Inc	20251017	23.89	24.07	22.88	22.97	449400	22.97	down	down	correct
HSBC.US	HSBC Holdings plc	20251017	65.7	65.88	64.65	65.86	2245600	65.4027	up	up	correct
HSY.US	The Hershey Company	20251017	188.17	188.44	184.89	187.74	3175400	185.0894	down	down	correct
HTD.US	John Hancock Tax	20251017	24.83	24.99	24.74	24.93	131500	24.295	up	up	correct
HTFB.US	Horizon Technology Finance Corporation	20251017	25.15	25.15	24.95	24.95	1100	24.6474	down	down	correct
HTGC.US	Hercules Capital Inc	20251017	17.16	17.33	17.13	17.27	1195208	16.4349	up	up	correct
HTH.US	Hilltop Holdings Inc	20251017	31.27	31.85	31.02	31.77	371100	31.4319	up	up	correct
HTZ.US	Hertz Global Holdings Inc Common Stock	20251017	5.78	5.78	5.2	5.215	10139940	5.215	down	up	incorrect
HUBB.US	Hubbell Incorporated	20251017	427.53	432.44	423.97	425.71	362518	423.1497	down	down	correct
HUBS.US	HubSpot Inc	20251017	431.49	442.35	430	436.82	569500	436.82	up	up	correct
HUM.US	Humana Inc	20251017	266	279.1399	266	275.01	2142812	274.0712	up	up	correct
HUN.US	Huntsman Corporation	20251017	8.28	8.29	8.07	8.22	4034700	8.1522	down	down	correct
HUYA.US	HUYA Inc	20251017	2.88	2.92	2.853	2.9	847500	2.9	up	up	correct
HVT.US	Haverty Furniture Companies Inc	20251017	20.18	20.56	20.05	20.08	118200	19.7935	down	down	correct
HWM.US	Howmet Aerospace Inc	20251017	189.84	191.35	187.46	189.68	1522700	189.4608	down	down	correct
HXL.US	Hexcel Corporation	20251017	60.9	61.83	60.82	61.77	803900	61.494	up	down	incorrect
HY.US	Hyster	20251017	35.89	36.215	35.26	35.55	60354	34.7788	down	up	incorrect
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20251017	11.42	11.44	11.33	11.4	68300	10.9253	down	down	correct
HYT.US	BlackRock Corporate High Yield Fund Inc	20251017	9.3267	9.3468	9.1761	9.2363	1493797	8.8883	down	down	correct
HZO.US	MarineMax Inc	20251017	25.67	26.18	25.45	25.52	224500	25.52	down	down	correct
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20251017	7.54	7.56	7.32	7.32	21800	7.0188	down	down	correct
IAG.US	IAMGOLD Corporation	20251017	14.25	14.54	13.15	13.36	14244500	13.36	down	down	correct
IBM.US	International Business Machines Corporation	20251017	276.15	283.4	275.35	281.28	5309600	278.1518	up	up	correct
IBN.US	ICICI Bank Limited	20251017	32.41	33.03	32.29	32.94	10225900	32.94	up	up	correct
IBP.US	Installed Building Products Inc	20251017	252.55	257.3	250.58	257	168218	256.651	up	up	correct
ICE.US	Intercontinental Exchange Inc	20251017	153.77	154.02	152.73	153.6	4090300	153.1432	down	up	incorrect
ICL.US	ICL Group Ltd	20251017	6.2	6.3	6.19	6.28	353400	6.2259	up	up	correct
ICR.US	P	20251017	19.655	19.655	19.44	19.44	279	19.44	down	down	correct
IDA.US	IDACORP Inc	20251017	136.22	137.05	135.41	135.87	273500	134.0612	down	down	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20251017	12.25	12.29	12.13	12.22	28600	11.7494	down	down	correct
IDT.US	IDT Corporation	20251017	48.04	48.33	47.67	47.76	146700	47.705	down	down	correct
IEX.US	IDEX Corporation	20251017	163.97	167.05	163.97	166.31	819903	165.7054	up	up	correct
IFF.US	International Flavors & Fragrances Inc.	20251017	62.78	63.9	62.6	63.75	2751000	63.3602	up	up	correct
IFN.US	The India Fund Inc	20251017	15.25	15.25	15.04	15.23	216700	14.3458	down	down	correct
IFS.US	Intercorp Financial Services Inc	20251017	40.06	40.94	39.77	40.88	654047	40.88	up	up	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20251017	9.9	9.91	9.81	9.85	72500	9.4337	down	down	correct
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20251017	5.89	5.89	5.83	5.87	175100	5.6234	down	down	correct
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20251017	16.69	16.7	16.62	16.64	23500	16.2858	down	down	correct
IGR.US	CBRE Clarion Global Real Estate Income Fund	20251017	5.04	5.05	5	5.03	592100	4.7211	down	down	correct
IH.US	iHuman Inc	20251017	2.7577	2.823	2.7	2.7	26534	2.7	down	down	correct
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20251017	6.3	6.32	6.24	6.25	51200	5.993	down	down	correct
IHG.US	InterContinental Hotels Group PLC	20251017	119.49	120.905	119.42	120.81	137578	120.81	up	up	correct
IIF.US	Morgan Stanley India Investment Fund Inc	20251017	27.19	27.4	26.96	27.14	20000	25.1417	down	down	correct
IIIN.US	Insteel Industries Inc	20251017	30.46	31.48	29.89	30.86	239400	30.8308	up	up	correct
IIM.US	Invesco Value Municipal Income Trust	20251017	12.65	12.65	12.48	12.49	84500	12.187	down	up	incorrect
IIPR.US	PA	20251017	25.0496	25.0496	24.9	24.94	5835	24.3713	down	up	incorrect
IMAX.US	IMAX Corporation	20251017	31.47	32.7	31.35	32.23	919700	32.23	up	down	incorrect
INFA.US	Informatica Inc.	20251017	24.84	24.86	24.81	24.83	4563200	24.83	down	up	incorrect
INFO.US	IHS Markit Ltd	20251017	23.57	23.72	23.569	23.72	3600	23.6361	up	up	correct
INFY.US	Infosys Limited	20251017	16.14	16.39	16.14	16.33	12874600	16.1216	up	up	correct
ING.US	ING Groep N.V	20251017	23.93	24.16	23.86	24.04	2503300	23.8677	up	up	correct
INGR.US	Ingredion Incorporated	20251017	121.04	121.54	120.27	121.45	398301	120.5468	up	up	correct
INN.US	Summit Hotel Properties Inc	20251017	5.31	5.39	5.28	5.33	548800	5.1606	up	up	correct
INSP.US	Inspire Medical Systems Inc	20251017	77.2	78.9	76.97	78.01	851400	78.01	up	up	correct
INVH.US	Invitation Homes Inc	20251017	28.57	28.615	28.3	28.52	4989800	28.2071	down	down	correct
IP.US	International Paper Company	20251017	47.17	47.375	46.245	46.58	4808050	45.5574	down	down	correct
IPG.US	The Interpublic Group of Companies Inc	20251017	26.39	26.72	26.15	26.39	6069212	26.39
IPI.US	Intrepid Potash Inc	20251017	26.92	28.27	25.55	27.38	295500	27.38	up	down	incorrect
IQI.US	Invesco Quality Municipal Income Trust	20251017	9.96	10	9.86	9.88	94600	9.637	down	up	incorrect
IQV.US	IQVIA Holdings Inc	20251017	205.49	206.13	202.01	204.55	1496800	204.55	down	down	correct
IR.US	Ingersoll Rand Inc	20251017	74.61	77.33	74.61	77.22	2922996	77.1833	up	up	correct
IRM.US	Iron Mountain Incorporated	20251017	105.11	105.9	103.32	104.58	1219000	103.4959	down	down	correct
IRT.US	Independence Realty Trust Inc	20251017	16.04	16.21	15.91	16.03	2081900	15.8766	down	down	correct
ISD.US	PGIM High Yield Bond Fund Inc	20251017	14.13	14.2	13.99	14.13	122800	13.7278
IT.US	Gartner Inc	20251017	236.5	238.75	234	235.73	2216300	235.73	down	down	correct
ITGR.US	Integer Holdings Corporation	20251017	103.05	105.13	102.2	104.83	418600	104.83	up	up	correct
ITT.US	ITT Inc	20251017	169.89	173.39	169.89	172.94	420600	172.261	up	up	correct
ITUB.US	Itaú Unibanco Holding S.A	20251017	6.83	6.96	6.83	6.93	22915234	6.3514	up	up	correct
ITW.US	Illinois Tool Works Inc	20251017	247.36	249.52	246.8	249.26	889048	247.6601	up	up	correct
IVR.US	PC	20251017	24.77	24.8	24.4	24.5315	5714	23.6066	down	up	incorrect
IVT.US	Inventrust Properties Corp	20251017	27.61	28.07	27.54	27.96	590400	27.7275	up	down	incorrect
IVZ.US	Invesco Ltd	20251017	22.82	22.93	22.41	22.79	3803000	22.4096	down	down	correct
IX.US	ORIX Corporation	20251017	24.8	25.01	24.76	24.94	98100	24.94	up	up	correct
J.US	Jacobs Engineering Group Inc	20251017	155.85	156.63	154.35	155.39	1682398	154.6151	down	down	correct
JBGS.US	JBG SMITH Properties	20251017	20.25	20.63	20.2	20.41	441600	20.0118	up	up	correct
JBK.US	Corporate Backed Trust Certificates Goldman Sachs Capital I Securities	20251017	25.5	25.5	25.5	25.5	106	24.7501
JBL.US	Jabil Inc	20251017	207.52	210.01	205.86	209.34	1033600	209.1913	up	up	correct
JCE.US	Nuveen Core Equity Alpha Fund	20251017	15.5	15.7	15.45	15.61	25900	15.2956	up	up	correct
JCI.US	Johnson Controls International plc	20251017	108.87	109.69	107.77	108.83	4228716	108.4658	down	down	correct
JEF.US	Jefferies Financial Group Inc	20251017	51.51	52.32	50.56	51.7	7232700	50.9451	up	up	correct
JELD.US	JELD	20251017	4.61	4.67	4.495	4.59	696700	4.59	down	down	correct
JFR.US	Nuveen Floating Rate Income Fund	20251017	7.81	7.83	7.7121	7.77	1359607	7.4411	down	down	correct
JGH.US	Nuveen Global High Income Fund	20251017	12.84	12.9	12.75	12.89	729613	12.4738	up	up	correct
JHG.US	Janus Henderson Group plc	20251017	42.32	42.32	41	41.76	1731800	41.3801	down	up	incorrect
JHI.US	John Hancock Investors Trust	20251017	13.76	13.77	13.57	13.65	29116	13.2984	down	up	incorrect
JHS.US	John Hancock Income Securities Trust	20251017	11.89	11.92	11.83	11.87	3200	11.6835	down	down	correct
JHX.US	James Hardie Industries plc	20251017	21.52	21.84	21.5	21.68	3965700	21.68	up	up	correct
JILL.US	J.Jill Inc	20251017	15.26	15.51	15.17	15.17	50000	15.0846	down	down	correct
JKS.US	JinkoSolar Holding Co. Ltd	20251017	23.45	23.5	22.98	23.11	422000	23.11	down	down	correct
JLL.US	Jones Lang LaSalle Incorporated	20251017	295.9	300.69	294.21	300.55	237200	300.55	up	up	correct
JLS.US	Nuveen Mortgage and Income Fund	20251017	18.77	18.85	18.71	18.79	8200	18.1762	up	up	correct
JMIA.US	Jumia Technologies AG	20251017	10.85	11.22	10.615	10.75	3755287	10.75	down	down	correct
JMM.US	Nuveen Multi	20251017	6.24	6.24	6.19	6.21	6000	6.0935	down	down	correct
JNJ.US	Johnson & Johnson	20251017	192.5	193.6	191.68	193.22	7764400	190.9856	up	down	incorrect
JOBY.US	WT	20251017	5.81	6.03	5.4	5.7	126160	5.7	down	down	correct
JOE.US	The St. Joe Company	20251017	48.5	48.89	47.59	48.13	179100	48.0012	down	down	correct
JOF.US	Japan Smaller Capitalization Fund Inc	20251017	10.31	10.38	10.3	10.32	19300	9.9912	up	up	correct
JPC.US	Nuveen Preferred & Income Opportunities Fund	20251017	8.16	8.16	8.06	8.11	1894500	7.859	down	up	incorrect
JPM.US	PL	20251017	20.4	20.44	20.25	20.44	805423	19.8609	up	up	correct
JQC.US	Nuveen Credit Strategies Income Fund	20251017	5.02	5.04	4.95	4.97	1572600	4.7629	down	down	correct
JRI.US	Nuveen Real Asset Income and Growth Fund	20251017	13.83	13.86	13.72	13.77	104124	13.0105	down	down	correct
JRS.US	Nuveen Real Estate Income Fund	20251017	8.02	8.07	7.95	8.04	85700	7.8636	up	up	correct
K.US	Kellogg Company	20251017	82.98	83.11	82.88	83.09	2927317	82.5138	up	up	correct
KAI.US	Kadant Inc	20251017	294.66	304.12	294.34	302	206800	301.6533	up	up	correct
KAR.US	KAR Auction Services Inc	20251017	26.29	26.57	26.11	26.15	519100	26.15	down	down	correct
KB.US	KB Financial Group Inc	20251017	80.19	81.08	79.72	80.96	77767	80.415	up	up	correct
KBH.US	KB Home	20251017	61.16	62.03	60.96	61.91	845800	61.4059	up	up	correct
KBR.US	KBR Inc	20251017	43.41	43.55	42.9401	43.38	818411	43.2154	down	down	correct
KEN.US	Kenon Holdings Ltd	20251017	48.07	49.04	48.07	48.98	5200	48.98	up	up	correct
KEP.US	Korea Electric Power Corporation	20251017	14.95	15.31	14.94	15.31	798000	15.2601	up	up	correct
KEX.US	Kirby Corporation	20251017	84.69	86.37	84.05	85.56	2197900	85.56	up	up	correct
KEY.US	PK	20251017	22.2	22.25	22.015	22.21	69096	21.5034	up	up	correct
KEYS.US	Keysight Technologies Inc	20251017	161.41	163	161.165	162.19	795000	162.19	up	up	correct
KF.US	The Korea Fund Inc	20251017	33.12	33.35	32.86	33	4200	31.7325	down	down	correct
KFS.US	Kingsway Financial Services Inc	20251017	15.16	15.41	14.52	14.58	102400	14.58	down	down	correct
KFY.US	Korn Ferry	20251017	68.36	68.84	67.96	68.4	232100	67.9262	up	up	correct
KGC.US	Kinross Gold Corporation	20251017	26.9	27	24.75	25.1	21574100	25.0663	down	down	correct
KIM.US	PM	20251017	21.7	21.7951	21.63	21.63	16813	21.2863	down	down	correct
KIO.US	KKR Income Opportunities Fund	20251017	11.75	11.79	11.6	11.7	545500	11.2226	down	down	correct
KKRS.US	KKRS	20251017	18.35	18.4	18.14	18.35	23600	18.0469
KMB.US	Kimberly	20251017	120.11	121.49	119.88	121.44	2076700	118.518	up	up	correct
KMI.US	Kinder Morgan Inc	20251017	27.1	27.4	27.02	27.38	13970300	26.8145	up	up	correct
KMPR.US	Kemper Corporation	20251017	47.67	49.43	47.56	49.24	1417900	48.341	up	up	correct
KMT.US	Kennametal Inc	20251017	22.02	22.37	21.9	22.16	855500	21.8832	up	up	correct
KMX.US	CarMax Inc	20251017	43.2	43.94	42.43	42.9	2936000	42.9	down	up	incorrect
KN.US	Knowles Corporation	20251017	23.41	23.62	23.31	23.44	449300	23.44	up	down	incorrect
KNOP.US	KNOT Offshore Partners LP	20251017	8.77	8.91	8.63	8.85	101200	8.8029	up	up	correct
KNX.US	Knight	20251017	46.96	47.51	45.75	47.04	5133700	46.7201	up	up	correct
KO.US	The Coca	20251017	68	68.5	67.8	68.44	15541800	67.9626	up	down	incorrect
KODK.US	Eastman Kodak Company	20251017	6.52	6.69	6.48	6.57	900200	6.57	up	up	correct
KOF.US	Coca	20251017	85.52	86.08	84.17	85.81	253600	84.864	up	up	correct
KOP.US	Koppers Holdings Inc	20251017	26.51	26.9	26.45	26.74	131100	26.6048	up	up	correct
KORE.US	KORE Group Holdings Inc	20251017	2.99	2.99	2.875	2.99	3500	2.99
KOS.US	Kosmos Energy Ltd	20251017	1.47	1.4999	1.41	1.45	7313180	1.45	down	down	correct
KR.US	The Kroger Co	20251017	69.37	69.72	68.84	68.99	5494900	68.2815	down	down	correct
KRC.US	Kilroy Realty Corporation	20251017	39.74	40.59	39.74	40.3	1289100	39.7302	up	up	correct
KREF.US	PA	20251017	19.96	20.08	19.8	19.8	5150	18.9322	down	down	correct
KRG.US	Kite Realty Group Trust	20251017	21.94	22.39	21.84	22.32	1498300	22.0544	up	up	correct
KRO.US	Kronos Worldwide Inc	20251017	4.96	5.005	4.8	4.81	346230	4.7545	down	down	correct
KRP.US	Kimbell Royalty Partners LP	20251017	12.81	12.98	12.72	12.85	437600	12.5239	up	up	correct
KSS.US	Kohl's Corporation	20251017	15.69	15.94	15.118	15.49	3511161	15.4073	down	down	correct
KT.US	KT Corporation	20251017	19.06	19.11	18.9	19.01	1040500	18.8465	down	down	correct
KTB.US	Kontoor Brands Inc	20251017	86.4	86.4	84.09	84.78	678600	84.1903	down	down	correct
KTF.US	DWS Municipal Income Trust	20251017	9.26	9.29	9.21	9.23	82500	8.8946	down	down	correct
KTH.US	Corts Trust For Peco Energy Capital Trust III	20251017	29.74	29.74	29.74	29.74	505	28.7316
KTN.US	Credit	20251017	26.4	26.4	26.365	26.365	496	25.3481	down	down	correct
KUKE.US	Kuke Music Holding Limited	20251017	0.59	0.68	0.59	0.67	818963	0.67	up	up	correct
KW.US	Kennedy	20251017	7.71	7.9	7.62	7.85	1025200	7.7537	up	up	correct
KWR.US	Quaker Chemical Corporation	20251017	130.18	132.32	129.48	130.52	85551	130.1077	up	up	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20251017	11.68	11.75	11.49	11.53	604800	11.2292	down	down	correct
L.US	Loews Corporation	20251017	98.37	98.92	98.15	98.83	665600	98.7154	up	up	correct
LAC.US	Lithium Americas Corp	20251017	7.055	7.22	6.64	6.79	51408400	6.79	down	down	correct
LAD.US	Lithia Motors Inc	20251017	309.35	311.91	306.1	311.67	298369	310.4392	up	up	correct
LADR.US	Ladder Capital Corp	20251017	10.53	10.67	10.47	10.65	524700	10.4334	up	up	correct
LAW.US	CS Disco Inc.	20251017	5.99	6.15	5.85	5.86	127900	5.86	down	down	correct
LAZ.US	Lazard Ltd	20251017	48.81	49.54	48.39	48.63	563200	47.708	down	down	correct
LBRT.US	Liberty Oilfield Services Inc	20251017	11.59	15.65	11.52	15.32	27062000	15.1988	up	up	correct
LC.US	LendingClub Corporation	20251017	15.49	15.83	15.32	15.39	1643600	15.39	down	down	correct
LCII.US	LCI Industries	20251017	87.36	88.595	86.995	88.14	180050	87.2641	up	up	correct
LDI.US	loanDepot Inc	20251017	2.88	3.08	2.8	2.92	4676880	2.92	up	up	correct
LDOS.US	Leidos Holdings Inc	20251017	184.26	185.76	180.45	184.51	774769	184.0918	up	up	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20251017	21.26	21.36	21.24	21.29	23900	20.7763	up	up	correct
LEA.US	Lear Corporation	20251017	99.36	100.96	98.79	99.46	596500	98.1218	up	up	correct
LEG.US	Leggett & Platt Incorporated	20251017	8.84	8.95	8.8	8.87	1097000	8.8317	up	down	incorrect
LEN.US	Lennar Corporation	20251017	123.01	125.9399	122.45	125.82	4500236	125.2609	up	up	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20251017	6.28	6.28	6.2	6.22	108800	6.1282	down	down	correct
LEVI.US	Levi Strauss & Co	20251017	21.02	21.25	20.72	20.87	4266900	20.5939	down	down	correct
LFT.US	PA	20251017	20.28	20.28	20.2045	20.27	2092	19.7759	down	down	correct
LGI.US	Lazard Global Total Return and Income Fund Inc	20251017	17.11	17.41	17.11	17.23	15100	16.6645	up	down	incorrect
LH.US	Laboratory Corporation of America Holdings	20251017	284.68	286.85	283.58	285.94	453350	284.4631	up	up	correct
LHX.US	L3Harris Technologies Inc	20251017	284.2	285.1	282.27	283.87	887200	281.7116	down	up	incorrect
LII.US	Lennox International Inc	20251017	520.34	525.18	516.79	522.95	374929	521.5738	up	up	correct
LIN.US	Linde plc	20251017	444.2	451.33	442.89	450.89	2365290	449.2355	up	up	correct
LITB.US	LightInTheBox Holding Co. Ltd	20251017	2.4	2.49	2.29	2.44	29900	2.44	up	up	correct
LLY.US	Eli Lilly and Company	20251017	788.96	804.44	783.85	802.83	3983000	800.3169	up	up	correct
LMND.US	Lemonade Inc	20251017	48.26	50	47.36	48.12	2885570	48.12	down	up	incorrect
LMT.US	Lockheed Martin Corporation	20251017	490.48	496.68	488.1	495.15	1915500	488.8427	up	up	correct
LNC.US	Lincoln National Corporation	20251017	38.06	38.67	38.04	38.54	1120900	38.1439	up	up	correct
LND.US	BrasilAgro	20251017	3.68	3.72	3.66	3.7	19100	3.5607	up	up	correct
LNN.US	Lindsay Corporation	20251017	131.1	132.6	129.24	129.87	139700	129.0849	down	down	correct
LOCL.US	Local Bounti Corporation	20251017	3.39	3.39	2.9	3.05	23700	3.05	down	down	correct
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20251017	7.77	7.93	7.75	7.85	326800	7.85	up	up	correct
LOW.US	Lowe's Companies Inc	20251017	243.21	245.22	243.21	244.7	2549600	242.4141	up	up	correct
LPG.US	Dorian LPG Ltd	20251017	26.57	27.04	26.49	26.9	284600	25.6777	up	up	correct
LPL.US	LG Display Co. Ltd	20251017	5.11	5.17	5.08	5.16	560900	5.16	up	up	correct
LPX.US	Louisiana	20251017	89.76	90.63	88.87	90.14	304500	89.4848	up	up	correct
LRN.US	Stride Inc	20251017	140.15	145.08	140.15	144.95	603800	144.95	up	up	correct
LSPD.US	Lightspeed POS Inc	20251017	11.01	11.365	11.01	11.35	459753	11.35	up	up	correct
LTC.US	LTC Properties Inc	20251017	34.65	35.24	34.65	35.22	383800	34.3085	up	up	correct
LTH.US	Life Time Group Holdings Inc.	20251017	25.14	25.75	25.105	25.7	3957600	25.7	up	up	correct
LU.US	Lufax Holding Ltd	20251017	3.24	3.24	3.15	3.2	2646900	3.2	down	down	correct
LUMN.US	Lumen Technologies Inc	20251017	6.96	7.03	6.73	6.9	9435985	6.9	down	up	incorrect
LUV.US	Southwest Airlines Co	20251017	33.23	33.8	33.19	33.52	8264400	33.3745	up	up	correct
LVS.US	Las Vegas Sands Corp	20251017	49.11	49.8	48.31	48.54	7964444	48.0925	down	up	incorrect
LW.US	Lamb Weston Holdings Inc	20251017	65.015	65.18	64.38	65.01	2139200	64.0889	down	down	correct
LXFR.US	Luxfer Holdings PLC	20251017	13.15	13.26	12.77	12.79	94200	12.6846	down	down	correct
LXP.US	PC	20251017	47.4	48.01	47.4	48.01	1237	46.3835	up	up	correct
LXU.US	LSB Industries Inc	20251017	8.34	8.475	8.28	8.29	302210	8.29	down	down	correct
LYB.US	LyondellBasell Industries N.V	20251017	46.01	46.2	45.57	46.19	3750900	44.3597	up	up	correct
LYG.US	Lloyds Banking Group plc	20251017	4.49	4.52	4.45	4.48	6290100	4.48	down	down	correct
LYV.US	Live Nation Entertainment Inc	20251017	152.14	156.45	151.63	155.19	3933700	155.19	up	up	correct
LZB.US	La	20251017	31.73	32.21	31.73	32.2	476400	31.7877	up	up	correct
M.US	Macy's Inc	20251017	17.81	17.98	17.61	17.82	6116200	17.6857	up	down	incorrect
MA.US	Mastercard Incorporated	20251017	552.49	562.8	552.01	560.97	2756782	560.1286	up	down	incorrect
MAA.US	PI	20251017	55.65	55.65	55.65	55.65	179	54.5335
MAC.US	The Macerich Company	20251017	16.92	17.29	16.84	17.24	1268300	17.083	up	up	correct
MAIN.US	Main Street Capital Corporation	20251017	57.12	58.5	56.77	58.14	696100	56.6033	up	up	correct
MAN.US	ManpowerGroup Inc	20251017	34.86	35.52	33.26	33.71	1802243	32.8661	down	up	incorrect
MANU.US	Manchester United plc	20251017	17.79	18.19	17.56	17.92	712800	17.92	up	down	incorrect
MAS.US	Masco Corporation	20251017	68.09	68.41	67.335	67.87	1802442	67.2433	down	down	correct
MATX.US	Matson Inc	20251017	94	95.02	93.11	94.49	279900	93.9721	up	up	correct
MAX.US	MediaAlpha Inc	20251017	10.6	10.695	10.485	10.62	251702	10.62	up	up	correct
MBI.US	MBIA Inc	20251017	6.64	6.85	6.31	6.67	385500	6.67	up	down	incorrect
MC.US	Moelis & Company	20251017	67.34	67.89	65.97	67.7	584159	66.3509	up	up	correct
MCB.US	Metropolitan Bank Holding Corp	20251017	73.09	73.42	71.63	72	114400	71.6766	down	down	correct
MCD.US	McDonald's Corporation	20251017	306.8	308.33	306.31	308.09	2194200	304.5509	up	up	correct
MCI.US	Barings Corporate Investors	20251017	19.84	20.22	19.75	19.94	16900	19.1549	up	up	correct
MCK.US	McKesson Corporation	20251017	781.27	793.11	774.04	786	621000	784.6164	up	up	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20251017	6.11	6.11	6	6.07	56200	5.8317	down	down	correct
MCO.US	Moody's Corporation	20251017	470.32	475.01	466.185	471.04	1380708	469.093	up	up	correct
MCR.US	MFS Charter Income Trust	20251017	6.27	6.32	6.26	6.3	75600	6.1223	up	up	correct
MCS.US	The Marcus Corporation	20251017	13.11	13.39	13.09	13.16	220000	13.0235	up	up	correct
MCW.US	Mister Car Wash Inc.	20251017	4.76	4.82	4.75	4.79	1112255	4.79	up	up	correct
MCY.US	Mercury General Corporation	20251017	78.71	79.98	77.85	79.78	175800	79.498	up	up	correct
MD.US	MEDNAX Inc	20251017	16.11	16.625	16.025	16.45	549361	16.45	up	down	incorrect
MDT.US	Medtronic plc	20251017	95.28	95.81	94.9	95.78	6136000	95.0809	up	up	correct
MDU.US	MDU Resources Group Inc	20251017	19.01	19.19	18.95	19.17	2413456	19.0336	up	up	correct
MEC.US	Mayville Engineering Company Inc	20251017	12.5	13.26	12.25	12.58	254968	12.58	up	up	correct
MED.US	Medifast Inc	20251017	12.85	13.12	12.81	12.92	150600	12.92	up	down	incorrect
MEG.US	Montrose Environmental Group Inc	20251017	27.81	27.9	26.84	27.03	460414	27.03	down	up	incorrect
MEGI.US	MainStay CBRE Global Infrastructure Megatrends Fund	20251017	14.89	14.967	14.8	14.82	139900	14.1824	down	down	correct
MEI.US	Methode Electronics Inc	20251017	7.26	7.3	6.95	7.05	347451	6.9534	down	down	correct
MER.US	PK	20251017	25.9	25.9256	25.86	25.87	31032	25.87	down	up	incorrect
MET.US	PF	20251017	20.94	21.04	20.83	20.92	172002	20.3041	down	up	incorrect
MFA.US	PC	20251017	24.31	24.31	23.8516	23.91	34823	22.7166	down	up	incorrect
MFC.US	Manulife Financial Corporation	20251017	31.71	31.91	31.55	31.64	1652100	31.0481	down	down	correct
MFG.US	Mizuho Financial Group Inc	20251017	6.21	6.24	6.18	6.23	2169000	6.23	up	up	correct
MFM.US	MFS Municipal Income Trust	20251017	5.4	5.43	5.38	5.38	92700	5.2862	down	down	correct
MG.US	Mistras Group Inc	20251017	9.61	9.75	9.5	9.5	102800	9.5	down	down	correct
MGA.US	Magna International Inc	20251017	44.53	44.89	44.35	44.77	1049000	43.9891	up	down	incorrect
MGF.US	MFS Government Markets Income Trust	20251017	3.07	3.08	3.06	3.06	12300	2.9846	down	up	incorrect
MGM.US	MGM Resorts International	20251017	31.61	31.92	31.37	31.58	2670800	31.58	down	down	correct
MGR.US	Affiliated Managers Group Inc	20251017	21.74	21.75	21.562	21.7	12195	21.3292	down	down	correct
MGRB.US	MGRB	20251017	17.71	17.82	17.71	17.76	4100	17.4535	up	up	correct
MGRD.US	MGRD	20251017	16.014	16.03	16.01	16.03	3600	15.7603	up	up	correct
MGY.US	Magnolia Oil & Gas Corporation	20251017	22.69	23.02	22.54	22.81	2171828	22.5171	up	up	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20251017	11.77	11.83	11.72	11.73	38500	11.4943	down	down	correct
MHF.US	Western Asset Municipal High Income Fund Inc	20251017	7.09	7.09	6.98	7.01	46000	6.8408	down	down	correct
MHK.US	Mohawk Industries Inc	20251017	126.76	128.17	126.22	127.36	534200	127.36	up	up	correct
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20251017	10.5	10.5	10.39	10.41	21028	10.2039	down	down	correct
MHNC.US	Maiden Holdings North America Ltd	20251017	17.595	17.61	17.485	17.52	4420	16.5083	down	down	correct
MIN.US	MFS Intermediate Income Trust	20251017	2.65	2.66	2.64	2.64	174100	2.5645	down	down	correct
MIR.US	Mirion Technologies Inc	20251017	23.98	24.65	23.9	24.17	3484600	24.17	up	up	correct
MITT.US	PC	20251017	25.15	25.21	25.15	25.16	3598	23.866	up	up	correct
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20251017	11.49	11.5	11.4	11.45	45200	11.2405	down	down	correct
MKC.US	V	20251017	66.98	67.37	66.98	67.31	5900	66.8356	up	up	correct
MKL.US	Markel Corporation	20251017	1883.05	1895.3199	1878.64	1892	26000	1892	up	up	correct
MLI.US	Mueller Industries Inc	20251017	98.41	98.96	97.59	98.57	697419	98.352	up	up	correct
MLM.US	Martin Marietta Materials Inc	20251017	623.52	630.98	619.235	625.4	321511	623.8009	up	up	correct
MLNK.US	MeridianLink Inc.	20251017	20.02	20.07	20.02	20.03	1128700	20.03	up	up	correct
MLP.US	Maui Land & Pineapple Company Inc	20251017	15.75	16.56	15.75	16.13	16300	16.13	up	up	correct
MLR.US	Miller Industries Inc	20251017	40.4	41.025	40	40.16	55172	39.9468	down	down	correct
MMC.US	Marsh & McLennan Companies Inc	20251017	186.82	191.1	186	189.59	5808100	189.59	up	down	incorrect
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20251017	15.14	15.14	14.98	15.05	45600	14.8051	down	up	incorrect
MMI.US	Marcus & Millichap Inc	20251017	29.08	29.4	28.8	29.28	111300	29.28	up	up	correct
MMM.US	3M Company	20251017	151.45	153.07	151.27	152.64	4494000	151.308	up	up	correct
MMS.US	Maximus Inc	20251017	83.65	85.19	83.03	85.18	638000	84.4827	up	up	correct
MMT.US	MFS Multimarket Income Trust	20251017	4.73	4.77	4.71	4.71	32500	4.5759	down	down	correct
MMU.US	Western Asset Managed Municipals Fund Inc	20251017	10.4	10.4	10.31	10.37	132500	10.1004	down	down	correct
MNSO.US	MINISO Group Holding Limited	20251017	21.62	22.16	21.57	22.05	557704	22.05	up	up	correct
MO.US	Altria Group Inc	20251017	64.72	65.07	64.28	65.05	6389647	63.8809	up	up	correct
MOD.US	Modine Manufacturing Company	20251017	156.02	158.96	150.77	153.79	923900	153.79	down	down	correct
MOG.US	A	20251017	202.62	205.345	201.56	203.84	99819	203.4029	up	down	incorrect
MOGU.US	MOGU Inc	20251017	3.22	3.22	3.04	3.09	20900	3.09	down	up	incorrect
MOH.US	Molina Healthcare Inc	20251017	188.71	192.76	187.43	192.68	875900	192.68	up	up	correct
MOS.US	The Mosaic Company	20251017	29.2	29.73	28.9325	29.32	4533557	29.0536	up	up	correct
MOV.US	Movado Group Inc	20251017	17.84	18.125	17.73	17.87	86704	17.5773	up	up	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20251017	11.46	11.49	11.33	11.34	13700	11.132	down	up	incorrect
MPC.US	Marathon Petroleum Corporation	20251017	183.36	185.5	181.18	184.47	1954288	182.6306	up	up	correct
MPLX.US	MPLX LP	20251017	48.5	49.06	48.38	48.92	1268000	46.9764	up	up	correct
MPV.US	Barings Participation Investors	20251017	19.84	20.24	19.39	19.65	52200	18.8596	down	up	incorrect
MPW.US	Medical Properties Trust Inc	20251017	5.25	5.25	5.11	5.14	5100800	5.056	down	down	correct
MPX.US	Marine Products Corporation	20251017	8.77	8.8	8.61	8.65	13400	8.3632	down	up	incorrect
MQT.US	BlackRock MuniYield Quality Fund II Inc	20251017	10.08	10.14	10.04	10.07	67800	9.8691	down	down	correct
MQY.US	BlackRock MuniYield Quality Fund Inc	20251017	11.63	11.63	11.47	11.53	238477	11.3009	down	up	incorrect
MRC.US	MRC Global Inc	20251017	13.26	13.48	13.18	13.31	708700	13.31	up	up	correct
MRK.US	Merck & Co. Inc	20251017	83.28	84.89	83.16	84.79	10758900	84.0714	up	up	correct
MS.US	PL	20251017	21.28	21.3426	21.23	21.33	30429	21.0171	up	up	correct
MSA.US	MSA Safety Incorporated	20251017	165.28	165.69	164.1	165.07	184700	164.0913	down	down	correct
MSB.US	Mesabi Trust	20251017	30.69	32.51	30.69	31.25	21000	30.7115	up	up	correct
MSC.US	Studio City International Holdings Limited	20251017	4.5	4.5	4.5	4.5	800	4.5
MSCI.US	MSCI Inc	20251017	535	536.68	526.07	534.35	861700	530.5814	down	up	incorrect
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20251017	7.25	7.3	7.23	7.3	98200	7.153	up	up	correct
MSI.US	Motorola Solutions Inc	20251017	437.41	445.74	437.27	445	540000	443.5236	up	up	correct
MSM.US	MSC Industrial Direct Co. Inc	20251017	85.64	86.46	85.04	85.9	414200	84.175	up	up	correct
MT.US	ArcelorMittal	20251017	38.45	38.6	38.23	38.48	970600	38.1312	up	down	incorrect
MTB.US	M&T Bank Corporation	20251017	176.885	181.25	176.02	180.67	3049819	178.0062	up	down	incorrect
MTD.US	Mettler	20251017	1344.86	1356.84	1337.9301	1349.28	155100	1349.28	up	up	correct
MTDR.US	Matador Resources Company	20251017	42.84	43.38	42.41	43.01	1582500	42.2782	up	up	correct
MTG.US	MGIC Investment Corporation	20251017	26.71	26.97	26.58	26.92	1449600	26.6255	up	up	correct
MTH.US	Meritage Homes Corporation	20251017	69.34	70.445	68.91	70.14	662379	69.7078	up	up	correct
MTN.US	Vail Resorts Inc	20251017	149.61	151.5699	149.19	149.58	792121	147.1569	down	up	incorrect
MTR.US	Mesa Royalty Trust	20251017	5.01	5.01	5.01	5.01	900	4.9366
MTRN.US	Materion Corporation	20251017	126.16	129.15	124.9901	128.85	213465	128.5816	up	up	correct
MTW.US	The Manitowoc Company Inc	20251017	10.9	11.18	10.81	10.81	205588	10.81	down	down	correct
MTX.US	Minerals Technologies Inc	20251017	59.49	59.77	58.68	59.27	127500	59.0443	down	down	correct
MTZ.US	MasTec Inc	20251017	202	204.95	199.66	201.86	962913	201.86	down	down	correct
MUA.US	BlackRock MuniAssets Fund Inc	20251017	10.78	10.8	10.66	10.73	87900	10.5125	down	down	correct
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20251017	10.72	10.73	10.66	10.68	342800	10.4684	down	down	correct
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20251017	10.05	10.08	10	10.08	58491	9.8781	up	up	correct
MUFG.US	Mitsubishi UFJ Financial Group Inc	20251017	15	15.07	14.94	15	4973300	15
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20251017	11.57	11.57	11.5	11.51	123400	11.3064	down	down	correct
MUR.US	Murphy Oil Corporation	20251017	27.2	28.05	26.96	27.87	2085500	27.2856	up	up	correct
MUSA.US	Murphy USA Inc	20251017	382.72	390.39	380.74	387.28	228964	385.9846	up	up	correct
MUX.US	McEwen Mining Inc	20251017	22.12	22.272	20.68	21.28	2701400	21.28	down	down	correct
MVF.US	BlackRock MuniVest Fund Inc	20251017	7.03	7.05	6.99	7.04	96300	6.896	up	down	incorrect
MVO.US	MV Oil Trust	20251017	5.5	5.55	5.29	5.3	64800	4.9658	down	down	correct
MVT.US	BlackRock MuniVest Fund II Inc	20251017	10.91	10.91	10.72	10.78	20700	10.5666	down	down	correct
MWA.US	Mueller Water Products Inc	20251017	24.86	25.45	24.76	25.25	3669700	25.1167	up	down	incorrect
MX.US	Magnachip Semiconductor Corporation	20251017	3.08	3.13	2.98	3.01	162900	3.01	down	up	incorrect
MXE.US	Mexico Equity & Income Fund Inc	20251017	11.45	11.73	11.37	11.47	55800	11.2532	up	up	correct
MXF.US	The Mexico Fund Inc	20251017	19.27	19.29	18.96	18.96	118600	18.4019	down	down	correct
MXL.US	MaxLinear Inc	20251017	17.15	17.47	16.8	16.97	946239	16.97	down	down	correct
MYD.US	BlackRock MuniYield Fund Inc	20251017	10.6	10.65	10.57	10.57	64100	10.3521	down	down	correct
MYE.US	Myers Industries Inc	20251017	16.1	16.33	16.05	16.27	251100	16.1493	up	up	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20251017	11.07	11.08	10.95	11	120200	10.7791	down	up	incorrect
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20251017	10.19	10.19	10.12	10.16	58700	9.9544	down	down	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20251017	11.66	11.7	11.6	11.66	565500	11.3747
NAD.US	Nuveen Quality Municipal Income Fund	20251017	11.86	11.87	11.71	11.81	680000	11.5356	down	down	correct
NAN.US	Nuveen New York Quality Municipal Income Fund	20251017	11.5	11.51	11.37	11.39	36500	11.1083	down	down	correct
NAT.US	Nordic American Tankers Limited	20251017	3.34	3.53	3.33	3.48	3669900	3.359	up	up	correct
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20251017	11.96	12.01	11.92	11.95	22200	11.6887	down	up	incorrect
NBB.US	Nuveen Taxable Municipal Income Fund	20251017	16.18	16.26	16.06	16.1	45500	15.7181	down	up	incorrect
NBHC.US	National Bank Holdings Corporation	20251017	36.01	36.44	35.82	36.37	335500	35.7894	up	up	correct
NBR.US	Nabors Industries Ltd	20251017	39.96	40.9	39.22	39.88	277800	39.88	down	down	correct
NBXG.US	Neuberger Berman Next Generation Connectivity Fund Inc	20251017	14.62	14.77	14.58	14.65	137700	14.1628	up	up	correct
NC.US	NACCO Industries Inc	20251017	44.44	44.95	43.5	44.75	11000	44.319	up	up	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20251017	8.95	9	8.87	8.98	65100	8.8667	up	up	correct
NCLH.US	Norwegian Cruise Line Holdings Ltd	20251017	22.77	23.12	22.43	22.94	10868900	22.94	up	up	correct
NCV.US	PA	20251017	21.6	21.685	21.52	21.59	5166	21.2405	down	down	correct
NCZ.US	PA	20251017	20.57	20.73	20.51	20.63	95860	20.2896	up	down	incorrect
NDMO.US	Nuveen Dynamic Municipal Opportunities Fund	20251017	10.54	10.54	10.3	10.44	183600	10.1943	down	up	incorrect
NE.US	Noble Corporation	20251017	27.38	27.7	27.12	27.48	1318455	26.7749	up	down	incorrect
NEA.US	Nuveen AMT	20251017	11.45	11.45	11.3	11.35	690000	11.088	down	down	correct
NEM.US	Newmont Corporation	20251017	96.36	96.36	89.92	90.77	19714199	90.3242	down	up	incorrect
NET.US	Cloudflare Inc	20251017	208.225	210.08	203.51	210.01	3070694	210.01	up	up	correct
NEU.US	NewMarket Corporation	20251017	788.33	790	772.08	772.96	58000	769.8779	down	down	correct
NEXA.US	Nexa Resources S.A	20251017	5.65	5.73	5.55	5.58	107000	5.58	down	up	incorrect
NFG.US	National Fuel Gas Company	20251017	85.24	85.91	84.84	85.7	384700	85.1355	up	up	correct
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20251017	12.86	12.86	12.72	12.75	140100	12.4572	down	down	correct
NGG.US	National Grid plc	20251017	76.24	77.01	75.98	76.95	1083500	75.8683	up	up	correct
NGL.US	PC	20251017	23.1	23.1	23.1	23.1	0	22.4474
NGS.US	Natural Gas Services Group Inc	20251017	26.03	26.24	25.72	25.85	35700	25.6822	down	down	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20251017	39.34	39.94	38.7	38.86	126600	38.4355	down	down	correct
NGVT.US	Ingevity Corporation	20251017	55.27	55.89	53.81	54.32	185000	54.32	down	down	correct
NHI.US	National Health Investors Inc	20251017	73.58	75.79	73.58	75.35	210000	74.4564	up	up	correct
NIE.US	AllianzGI Equity & Convertible Income Fund	20251017	25.43	25.54	25.15	25.27	64600	24.269	down	down	correct
NIM.US	Nuveen Select Maturities Municipal Fund	20251017	9.24	9.27	9.19	9.22	21200	9.1078	down	up	incorrect
NINE.US	Nine Energy Service Inc	20251017	0.562	0.578	0.54	0.55	594000	0.55	down	down	correct
NIO.US	NIO Inc	20251017	6.53	6.77	6.52	6.75	76615100	6.75	up	up	correct
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20251017	13.25	13.6	13.25	13.55	865000	13.55	up	up	correct
NJR.US	New Jersey Resources Corporation	20251017	46.51	46.72	46.315	46.7	434257	46.2168	up	up	correct
NKE.US	NIKE Inc	20251017	66.63	67.77	66.32	67.37	10054000	66.5012	up	up	correct
NKX.US	Nuveen California AMT	20251017	12.59	12.6	12.5	12.58	83700	12.2877	down	down	correct
NL.US	NL Industries Inc	20251017	5.84	5.9823	5.74	5.76	22738	5.6629	down	down	correct
NLY.US	PI	20251017	25.31	25.38	25.2966	25.33	17017	24.2065	up	down	incorrect
NMAI.US	Nuveen Multi	20251017	12.78	12.9	12.743	12.77	67000	12.3226	down	down	correct
NMCO.US	Nuveen Municipal Credit Opportunities Fund	20251017	10.85	10.85	10.75	10.81	125000	10.5344	down	down	correct
NMG.US	Nouveau Monde Graphite Inc	20251017	3.08	3.64	2.86	3.4	3046700	3.4	up	up	correct
NMI.US	Nuveen Municipal Income Fund Inc	20251017	9.98	10.02	9.98	10	19800	9.8505	up	down	incorrect
NMM.US	Navios Maritime Partners L.P	20251017	44.59	45.47	44.35	45.47	103900	45.3854	up	up	correct
NMR.US	Nomura Holdings Inc	20251017	6.93	7.03	6.93	7.03	531800	7.03	up	up	correct
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20251017	11.89	11.95	11.71	11.8	12000	11.5389	down	down	correct
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20251017	11.5	11.6	11.5	11.54	13700	11.2876	up	up	correct
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20251017	10.67	10.71	10.51	10.57	329500	10.3093	down	down	correct
NNI.US	Nelnet Inc	20251017	128.32	131.97	128.32	129.32	78993	128.6657	up	up	correct
NNN.US	National Retail Properties Inc	20251017	42.29	42.79	42.23	42.76	910200	41.5273	up	down	incorrect
NNY.US	Nuveen New York Municipal Value Fund Inc	20251017	8.54	8.54	8.35	8.35	15400	8.2335	down	up	incorrect
NOA.US	North American Construction Group Ltd	20251017	14.48	14.5	14.05	14.38	85200	14.2927	down	up	incorrect
NOAH.US	Noah Holdings Limited	20251017	11.28	11.48	11.27	11.32	91700	11.32	up	down	incorrect
NOC.US	Northrop Grumman Corporation	20251017	597	601.65	591.68	594.5	825200	590.2099	down	down	correct
NOK.US	Nokia Corporation	20251017	5.68	5.78	5.675	5.74	31787900	5.6947	up	up	correct
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20251017	11.01	11.05	10.8	10.8	2700	10.5659	down	down	correct
NOMD.US	Nomad Foods Limited	20251017	12.14	12.25	12.06	12.22	1802600	11.8909	up	up	correct
NOV.US	NOV Inc	20251017	12.67	12.78	12.5	12.66	2094000	12.6017	down	down	correct
NOW.US	ServiceNow Inc	20251017	890	906.53	887.95	903.6	4200500	180.72	up	up	correct
NP.US	Neenah Inc	20251017	25.15	26	24.67	25.13	200600	25.13	down	down	correct
NPCT.US	Nuveen Core Plus Impact Fund	20251017	10.78	10.78	10.66	10.68	83000	10.2732	down	down	correct
NPK.US	National Presto Industries Inc	20251017	108.9	110.49	106.3	107.99	57000	107.99	down	down	correct
NPO.US	EnPro Industries Inc	20251017	227.01	230.84	223.6401	228.78	208679	228.1733	up	up	correct
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20251017	11.46	11.46	11.34	11.35	62800	11.0921	down	down	correct
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20251017	12.07	12.08	12.03	12.04	94800	11.7327	down	down	correct
NREF.US	PA	20251017	23.51	23.51	23.3051	23.35	561	22.8468	down	down	correct
NRG.US	NRG Energy Inc	20251017	168.66	172.4	165.88	168.74	2091700	167.7842	up	up	correct
NRK.US	Nuveen New York AMT	20251017	10.11	10.17	9.96	10.07	349100	9.8008	down	down	correct
NRP.US	Natural Resource Partners L.P	20251017	104	104.7	102.59	103.84	25300	102.4723	down	down	correct
NRT.US	North European Oil Royalty Trust	20251017	5.34	5.42	5.23	5.37	56700	4.9913	up	up	correct
NRUC.US	National Rural Utilities Cooperative Finance Corp	20251017	23.33	23.44	23.33	23.4	13600	22.74	up	up	correct
NSA.US	PA	20251017	23.1587	23.34	23.09	23.09	3093	22.688	down	down	correct
NSC.US	Norfolk Southern Corporation	20251017	289.56	292.57	289.24	289.78	991300	287.1247	up	down	incorrect
NSP.US	Insperity Inc	20251017	47.33	47.795	46.69	47.11	406829	45.0432	down	down	correct
NTB.US	The Bank of N.T. Butterfield & Son Limited	20251017	41.33	41.81	40.5901	41.48	193915	40.6442	up	up	correct
NTR.US	Nutrien Ltd	20251017	56.62	57.64	56	57.42	2090000	56.9191	up	up	correct
NTST.US	NETSTREIT Corp	20251017	18.96	19.205	18.96	19.02	841989	18.7969	up	up	correct
NTZ.US	Natuzzi S.p.A	20251017	2.77	3.16	2.77	3.16	9100	3.16	up	up	correct
NUE.US	Nucor Corporation	20251017	131.85	133.62	131.32	131.78	1836600	131.3322	down	down	correct
NUS.US	Nu Skin Enterprises Inc	20251017	10.65	10.8	10.58	10.69	317600	10.5545	up	up	correct
NUV.US	Nuveen Municipal Value Fund Inc	20251017	9	9.07	8.94	9.06	994000	8.9296	up	up	correct
NUVB.US	WS	20251017	3.55	3.615	3.36	3.41	5843074	3.41	down	down	correct
NUW.US	Nuveen AMT	20251017	14.18	14.22	14.14	14.17	33200	13.9785	down	down	correct
NVG.US	Nuveen AMT	20251017	12.43	12.44	12.29	12.38	542600	12.0798	down	down	correct
NVGS.US	Navigator Holdings Ltd	20251017	14.87	15.07	14.74	14.91	303500	14.8518	up	up	correct
NVR.US	NVR Inc	20251017	7609.02	7686.6001	7599.3101	7639.0601	54300	7639.0601	up	up	correct
NVS.US	Novartis AG	20251017	130.57	132.44	130.41	131.43	1326300	131.43	up	up	correct
NVST.US	Envista Holdings Corporation	20251017	19.74	20.01	19.65	19.96	1535500	19.96	up	up	correct
NVT.US	nVent Electric plc	20251017	99.52	100.82	98.335	99.33	2398200	99.143	down	down	correct
NWG.US	NatWest Group plc	20251017	14.49	14.625	14.33	14.4	2554169	14.4	down	down	correct
NWN.US	Northwest Natural Holding Company	20251017	45.5	45.99	45.4	45.97	200400	45.0032	up	up	correct
NX.US	Quanex Building Products Corporation	20251017	14.23	14.695	14.145	14.62	433231	14.5492	up	down	incorrect
NXC.US	Nuveen California Select Tax	20251017	12.98	13.05	12.98	13.01	10600	12.9255	up	up	correct
NXDT.US	P	20251017	14.17	14.18	14.16	14.17	912	14.17
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20251017	12.65	12.72	12.52	12.52	100800	12.2112	down	down	correct
NXN.US	Nuveen New York Select Tax	20251017	11.9	11.97	11.9	11.96	28000	11.8775	up	up	correct
NXP.US	Nuveen Select Tax	20251017	14.58	14.58	14.42	14.53	84600	14.3128	down	down	correct
NXRT.US	NexPoint Residential Trust Inc	20251017	30.88	31.16	30.47	30.6	231200	30.0538	down	up	incorrect
NYC.US	New York City REIT Inc	20251017	9.56	9.89	9.18	9.85	5131	9.85	up	up	correct
NYT.US	The New York Times Company	20251017	55.86	56.5	55.85	56.19	1200100	56.0457	up	up	correct
NZF.US	Nuveen Municipal Credit Income Fund	20251017	12.49	12.49	12.34	12.44	429200	12.1315	down	down	correct
O.US	Realty Income Corporation	20251017	59.5	59.99	59.33	59.94	4241100	58.5965	up	up	correct
OAK.US	PB	20251017	21.83	21.83	21.5	21.7855	4357	20.9735	down	down	correct
OC.US	Owens Corning	20251017	125.55	127.51	124.67	126.96	1753800	125.3961	up	up	correct
OCFT.US	OneConnect Financial Technology Co. Ltd	20251017	7.46	7.55	7.44	7.55	17374	7.55	up	up	correct
ODC.US	Oil	20251017	59.26	60.27	59.26	59.99	65893	59.604	up	up	correct
OEC.US	Orion Engineered Carbons S.A	20251017	5.9	5.955	5.69	5.75	1073300	5.7282	down	down	correct
OFG.US	OFG Bancorp	20251017	40.98	41.52	40.74	41.29	314968	40.9891	up	up	correct
OGE.US	OGE Energy Corp	20251017	46.54	46.62	46.25	46.5	684600	46.0391	down	down	correct
OGN.US	Organon & Co	20251017	9.29	9.405	9.135	9.28	3357100	9.2322	down	down	correct
OGS.US	ONE Gas Inc	20251017	81.22	82.095	81.0051	82.08	275275	80.7623	up	up	correct
OHI.US	Omega Healthcare Investors Inc	20251017	40.45	41.14	40.24	41.06	1700200	39.8076	up	up	correct
OI.US	O	20251017	11.94	12.22	11.85	12.22	831800	12.22	up	up	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20251017	6.03	6.03	5.95	5.97	109000	5.8585	down	down	correct
OII.US	Oceaneering International Inc	20251017	22.27	23.31	22.24	23.11	753900	23.11	up	up	correct
OIS.US	Oil States International Inc	20251017	5.91	5.94	5.77	5.82	454200	5.82	down	down	correct
OKE.US	ONEOK Inc	20251017	67.15	68.11	66.56	68.09	4025100	66.1374	up	up	correct
OLN.US	Olin Corporation	20251017	23.62	24.03	23.2	23.41	1542500	23.0021	down	down	correct
OLP.US	One Liberty Properties Inc	20251017	20.66	20.95	20.65	20.73	53100	20.2817	up	up	correct
OMC.US	Omnicom Group Inc	20251017	77.28	78.28	76.65	77.52	2986400	76.7606	up	up	correct
OMF.US	OneMain Holdings Inc	20251017	53.68	54.68	53.32	54.13	719300	52.2046	up	up	correct
OMI.US	Owens & Minor Inc	20251017	4.58	4.99	4.57	4.8	1719145	4.8	up	up	correct
ONON.US	On Holding AG	20251017	41.48	42.14	41.48	41.82	3856143	41.82	up	up	correct
ONTF.US	ON24 Inc	20251017	5.34	5.48	5.28	5.29	110945	5.29	down	down	correct
ONTO.US	Onto Innovation Inc	20251017	133	136.62	132	134.01	754200	134.01	up	up	correct
OOMA.US	Ooma Inc	20251017	11.01	11.13	10.89	10.91	72200	10.91	down	up	incorrect
OPY.US	Oppenheimer Holdings Inc	20251017	66.53	67.58	66.05	67.16	39511	65.9636	up	up	correct
OR.US	Osisko Gold Royalties Ltd	20251017	39.3	39.4	36.9501	37.68	1244429	37.6224	down	down	correct
ORA.US	Ormat Technologies Inc	20251017	109.24	111.03	108.21	108.69	1033900	108.5699	down	down	correct
ORC.US	Orchid Island Capital Inc	20251017	7.25	7.34	7.22	7.33	3254300	6.7644	up	up	correct
ORCL.US	Oracle Corporation	20251017	303.75	304.28	287.5	291.31	37653000	290.542	down	down	correct
ORI.US	Old Republic International Corporation	20251017	40.94	41.495	40.94	41.49	1605932	38.9568	up	down	incorrect
ORN.US	Orion Group Holdings Inc	20251017	8.68	8.76	8.22	8.26	314100	8.26	down	down	correct
OSCR.US	Oscar Health Inc	20251017	20.3	20.7	18.905	19.39	17741051	19.39	down	down	correct
OSG.US	Overseas Shipholding Group Inc	20251017	7.98	8.17	7.9	8.07	915700	8.07	up	down	incorrect
OSK.US	Oshkosh Corporation	20251017	134.39	136.82	131.58	131.88	1870306	130.9025	down	down	correct
OUT.US	Outfront Media Inc. (REIT)	20251017	17.35	17.83	17.3	17.75	1880000	17.3414	up	up	correct
OVV.US	Ovintiv Inc	20251017	36.55	36.75	35.8	35.97	4288100	35.7025	down	down	correct
OXM.US	Oxford Industries Inc	20251017	37.27	38.39	37.22	37.97	609200	37.3572	up	down	incorrect
OXY.US	Occidental Petroleum Corporation	20251017	40.8	41.07	40.52	40.9	9536635	40.6638	up	up	correct
OZ.US	Belpointe PREP LLC Unit	20251017	63	63.89	63	63.406	4200	63.406	up	up	correct
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20251017	221.93	223.13	219.19	222.22	106200	222.22	up	up	correct
PACK.US	Ranpak Holdings Corp	20251017	5.45	5.59	5.11	5.12	490424	5.12	down	down	correct
PAG.US	Penske Automotive Group Inc	20251017	170.07	171.43	168.74	169.57	213300	166.6512	down	down	correct
PAGS.US	PagSeguro Digital Ltd	20251017	8.7	8.94	8.61	8.77	5417200	8.681	up	up	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20251017	12.77	12.77	12.65	12.68	7300	12.4147	down	down	correct
PAM.US	Pampa Energía S.A	20251017	64.01	65.51	63.28	63.59	218900	63.59	down	down	correct
PAR.US	PAR Technology Corporation	20251017	34.66	35.09	34.33	35.06	947700	35.06	up	up	correct
PARR.US	Par Pacific Holdings Inc	20251017	34.76	36.34	34.51	35.3	1004400	35.3	up	up	correct
PATH.US	UiPath Inc	20251017	15.515	15.96	15.275	15.44	23036566	15.44	down	down	correct
PAY.US	Paymentus Holdings Inc	20251017	29.19	29.55	28.83	29.33	1086800	29.33	up	up	correct
PAYC.US	Paycom Software Inc	20251017	200.28	202.43	198.13	200.69	449700	200.2258	up	up	correct
PB.US	Prosperity Bancshares Inc	20251017	62.56	63.45	61.62	63.17	937341	62.6496	up	up	correct
PBA.US	Pembina Pipeline Corporation	20251017	37.87	38.08	37.7	37.9	1394900	37.4153	up	up	correct
PBF.US	PBF Energy Inc	20251017	28.58	29.68	28.18	28.73	1755000	28.2954	up	up	correct
PBH.US	Prestige Consumer Healthcare Inc	20251017	61.54	62.52	61.44	62.09	325000	62.09	up	up	correct
PBI.US	Pitney Bowes Inc	20251017	11.19	11.3415	11.12	11.27	2154191	11.0698	up	up	correct
PBR.US	Petróleo Brasileiro S.A.	20251017	11.54	11.77	11.5	11.64	23279400	11.2912	up	up	correct
PBT.US	Permian Basin Royalty Trust	20251017	17.06	17.24	16.79	16.94	96700	16.8233	down	down	correct
PCF.US	High Income Securities Fund	20251017	6.27	6.29	6.26	6.27	83600	5.9783
PCG.US	PG&E Corporation	20251017	16.51	16.62	16.37	16.42	12164100	16.3689	down	down	correct
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20251017	51.21	51.21	51.21	51.21	25000	50.173
PCM.US	PCM Fund Inc	20251017	6.52	6.62	6.47	6.53	16700	6.2649	up	up	correct
PCN.US	PIMCO Corporate & Income Strategy Fund	20251017	13.08	13.12	12.75	12.83	881000	12.3822	down	up	incorrect
PCOR.US	Procore Technologies Inc	20251017	69.91	71.25	69.53	70.04	1015300	70.04	up	down	incorrect
PCQ.US	PIMCO California Municipal Income Fund	20251017	8.84	8.86	8.77	8.82	135700	8.6788	down	up	incorrect
PD.US	PagerDuty Inc	20251017	15.58	15.88	15.48	15.52	1285857	15.52	down	up	incorrect
PDI.US	PIMCO Dynamic Income Fund	20251017	19.16	19.16	18.62	18.95	6660100	18.054	down	up	incorrect
PDM.US	Piedmont Office Realty Trust Inc	20251017	8.12	8.23	8.06	8.16	1163600	8.16	up	up	correct
PDO.US	Pimco Dynamic Income Opportunities Fund	20251017	13.77	13.82	13.62	13.79	1237800	13.2948	up	up	correct
PDS.US	Precision Drilling Corporation	20251017	54.41	54.6	53.68	54.2	61700	54.2	down	down	correct
PDT.US	John Hancock Premium Dividend Fund	20251017	13.05	13.1	13.01	13.03	123200	12.7006	down	down	correct
PEB.US	PG	20251017	19.28	19.3	19.28	19.3	1405	18.8982	up	up	correct
PEG.US	Public Service Enterprise Group Incorporated	20251017	84.14	84.8	83.51	84.75	2546800	84.077	up	up	correct
PEN.US	Penumbra Inc	20251017	254.55	254.55	248.89	249	337466	249	down	down	correct
PEO.US	Adams Natural Resources Fund Inc	20251017	20.83	21	20.81	20.89	34700	20.0079	up	up	correct
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20251017	11.91	11.91	11.79	11.82	10600	11.4786	down	down	correct
PFE.US	Pfizer Inc	20251017	24.2	24.53	24.16	24.51	40101900	23.6891	up	up	correct
PFGC.US	Performance Food Group Company	20251017	101.22	101.705	100.41	101.23	861700	101.23	up	up	correct
PFH.US	CABCO Trust for JC Penney Debentures	20251017	18.12	18.12	18.07	18.0994	20385	17.5762	down	down	correct
PFL.US	PIMCO Income Strategy Fund	20251017	8.42	8.48	8.34	8.41	339014	8.0917	down	down	correct
PFN.US	PIMCO Income Strategy Fund II	20251017	7.5	7.5	7.4	7.46	550200	7.1779	down	up	incorrect
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20251017	9.74	9.76	9.66	9.71	9300	9.4113	down	up	incorrect
PFS.US	Provident Financial Services Inc	20251017	18.07	18.29	17.83	18.26	789218	17.838	up	down	incorrect
PFSI.US	PennyMac Financial Services Inc	20251017	117.22	120.05	116.15	120.01	333600	119.334	up	up	correct
PG.US	The Procter & Gamble Company	20251017	150.57	152.03	150.43	151.4	8612900	149.2887	up	up	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20251017	8.51	8.54	8.38	8.39	44800	8.1375	down	down	correct
PGR.US	The Progressive Corporation	20251017	222.06	226.43	221.41	225.61	3504785	212.136	up	down	incorrect
PGRE.US	Paramount Group Inc	20251017	6.54	6.54	6.52	6.54	2244900	6.54
PGZ.US	Principal Real Estate Income Fund	20251017	10.45	10.49	10.39	10.39	54100	9.9725	down	down	correct
PH.US	Parker	20251017	725.43	737.07	722.12	733.59	570200	730.6453	up	up	correct
PHG.US	Koninklijke Philips N.V	20251017	28.21	28.56	28.19	28.52	414100	28.52	up	up	correct
PHI.US	PLDT Inc	20251017	18.9	19.07	18.89	18.96	125600	18.96	up	up	correct
PHK.US	PIMCO High Income Fund	20251017	4.82	4.86	4.76	4.85	854000	4.6632	up	up	correct
PHM.US	PulteGroup Inc	20251017	123.71	124.94	122.98	124.45	2391400	124.1942	up	up	correct
PHR.US	Phreesia Inc	20251017	22.5	22.65	22.14	22.29	361800	22.29	down	down	correct
PII.US	Polaris Inc	20251017	65.52	67.02	64.65	66.52	1230900	65.1112	up	down	incorrect
PIM.US	Putnam Master Intermediate Income Trust	20251017	3.34	3.38	3.34	3.36	13800	3.272	up	up	correct
PINE.US	Alpine Income Property Trust Inc	20251017	13.79	13.995	13.79	13.86	72100	13.6348	up	up	correct
PINS.US	Pinterest Inc	20251017	32.13	32.64	31.96	32.39	7707543	32.39	up	up	correct
PIPR.US	Piper Sandler Companies	20251017	330.33	332.82	322.48	328.51	335200	321.6674	down	down	correct
PJT.US	PJT Partners Inc	20251017	174.66	177.38	174.11	177.16	185586	176.5931	up	up	correct
PK.US	Park Hotels & Resorts Inc	20251017	10.87	10.94	10.74	10.81	1933029	10.56	down	down	correct
PKE.US	Park Aerospace Corp	20251017	19.86	20.24	19.32	19.44	127730	19.3261	down	down	correct
PKG.US	Packaging Corporation of America	20251017	205.95	207.02	202.37	203.33	772300	202.092	down	down	correct
PKX.US	POSCO	20251017	51	52.47	51	52.4	171600	52.0878	up	up	correct
PLD.US	Prologis Inc	20251017	121.28	124.355	121.17	124.08	5377022	123.1209	up	up	correct
PLNT.US	Planet Fitness Inc	20251017	93.73	94.76	92.66	94.23	888500	94.23	up	up	correct
PLOW.US	Douglas Dynamics Inc	20251017	30.37	30.58	30.04	30.3	106100	30.0354	down	down	correct
PLTR.US	Palantir Technologies Inc	20251017	177.75	181.59	173.95	178.15	43421488	178.15	up	up	correct
PLYM.US	Plymouth Industrial REIT Inc	20251017	22	22.195	21.91	22.14	1154500	22.14	up	up	correct
PM.US	Philip Morris International Inc	20251017	157.03	158.98	156.87	158.06	5371900	156.6314	up	up	correct
PML.US	PIMCO Municipal Income Fund II	20251017	7.84	7.87	7.82	7.85	451100	7.6891	up	up	correct
PMM.US	Putnam Managed Municipal Income Trust	20251017	6.1	6.13	6.07	6.07	119900	5.9651	down	down	correct
PMO.US	Putnam Municipal Opportunities Trust	20251017	10.36	10.4	10.32	10.34	27100	10.1878	down	down	correct
PMT.US	PennyMac Mortgage Investment Trust	20251017	11.64	11.72	11.6	11.72	761000	11.3605	up	up	correct
PNC.US	The PNC Financial Services Group Inc	20251017	179.95	180.54	176.88	179.4	3369753	178.0335	down	down	correct
PNI.US	PIMCO New York Municipal Income Fund II	20251017	7.02	7.02	6.94	6.97	38500	6.8514	down	down	correct
PNR.US	Pentair plc	20251017	107.98	110	107.56	108.79	1260600	108.2733	up	down	incorrect
PNW.US	Pinnacle West Capital Corporation	20251017	93.2	93.6	92.49	93.15	747400	91.2957	down	down	correct
POR.US	Portland General Electric Company	20251017	44.09	44.73	43.93	44.6	867800	44.1093	up	up	correct
POST.US	Post Holdings Inc	20251017	104.22	106.26	103.14	105.82	626700	105.82	up	up	correct
PPG.US	PPG Industries Inc	20251017	101.02	101.76	100.24	101.57	1196000	100.2446	up	up	correct
PPL.US	PPL Corporation	20251017	37.44	37.55	36.85	37.44	7605200	37.1376
PPT.US	Putnam Premier Income Trust	20251017	3.64	3.65	3.6	3.61	223300	3.5068	down	down	correct
PRA.US	ProAssurance Corporation	20251017	24	24.05	23.93	24.05	265000	24.05	up	up	correct
PRG.US	PROG Holdings Inc	20251017	31.18	31.72	31.18	31.4	348910	31.2461	up	up	correct
PRGO.US	Perrigo Company plc	20251017	21.53	21.71	21.39	21.62	932600	20.6888	up	up	correct
PRI.US	Primerica Inc	20251017	258.74	264.26	258.74	264.08	162000	261.8217	up	down	incorrect
PRLB.US	Proto Labs Inc	20251017	54.52	54.94	52.02	52.16	202100	52.16	down	up	incorrect
PRO.US	PROS Holdings Inc	20251017	22.96	22.99	22.95	22.95	1444200	22.95	down	down	correct
PRS.US	Prudential Financial Inc	20251017	24.94	24.9825	24.84	24.85	57356	24.1443	down	down	correct
PRT.US	PermRock Royalty Trust	20251017	3.9	3.946	3.89	3.91	18800	3.7955	up	down	incorrect
PRU.US	Prudential Financial Inc	20251017	100.03	100.98	99.82	100.67	1277944	98.0273	up	down	incorrect
PSA.US	Public Storage	20251017	306.81	309.805	305.41	307.61	1998372	304.2539	up	up	correct
PSEC.US	PA	20251017	16.81	16.9	16.8	16.8988	3520	16.2451	up	up	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20251017	20.74	20.825	20.68	20.71	32087	20.2085	down	down	correct
PSFE.US	WT	20251017	0.012	0.012	0.0105	0.012	15776	0.012
PSN.US	Parsons Corporation	20251017	82.35	83.555	81.87	82.74	739237	82.74	up	up	correct
PSO.US	Pearson plc	20251017	15.22	15.26	14.95	14.98	1095700	14.98	down	down	correct
PSTG.US	Pure Storage Inc	20251017	91.87	92.75	90.29	91.85	2033500	91.85	down	down	correct
PSTL.US	Postal Realty Trust Inc	20251017	15	15.1	14.96	15.05	112800	14.6113	up	up	correct
PSX.US	Phillips 66	20251017	129.03	130.85	128.39	129.27	1756900	127.1348	up	up	correct
PTA.US	Cohen & Steers Tax	20251017	19.99	20.18	19.76	19.85	136800	19.3151	down	down	correct
PTY.US	PIMCO Corporate & Income Opportunity Fund	20251017	14.06	14.08	13.69	13.89	2106900	13.3974	down	down	correct
PUK.US	Prudential plc	20251017	26.38	26.81	26.28	26.8	658900	26.8	up	up	correct
PUMP.US	ProPetro Holding Corp	20251017	5.09	5.66	5.03	5.54	4186000	5.54	up	down	incorrect
PVH.US	PVH Corp	20251017	81.37	82.89	80.65	81.84	463200	81.7554	up	down	incorrect
PVL.US	Permianville Royalty Trust	20251017	1.78	1.8	1.75	1.75	60700	1.6536	down	up	incorrect
PWR.US	Quanta Services Inc	20251017	435.94	440.68	430.0001	433.85	713951	433.7369	down	down	correct
QD.US	Qudian Inc	20251017	4.46	4.47	4.34	4.37	264000	4.37	down	down	correct
QGEN.US	QIAGEN N.V	20251017	45.657	46.037	45.5715	45.8565	705000	45.8106	up	up	correct
QSR.US	Restaurant Brands International Inc	20251017	67.35	67.575	66.73	67.38	2526016	66.786	up	up	correct
QTWO.US	Q2 Holdings Inc	20251017	58.83	59.98	58.57	59.86	749200	59.86	up	up	correct
QVCC.US	QVCC	20251017	10.36	10.39	10.2	10.28	24100	9.4204	down	down	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20251017	10.22	10.35	10.22	10.3	4940	9.4442	up	up	correct
R.US	Ryder System Inc	20251017	183	184.07	180.65	182.37	265200	180.6244	down	down	correct
RA.US	Brookfield Real Assets Income Fund Inc	20251017	13.16	13.183	12.98	13.06	233200	12.5961	down	down	correct
RACE.US	Ferrari N.V	20251017	393	400.85	391.55	399.08	1154800	399.08	up	up	correct
RAMP.US	LiveRamp Holdings Inc	20251017	27.08	27.37	26.851	27.31	497975	27.31	up	up	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20251017	100.43	100.43	97.91	99.01	1848900	98.4353	down	down	correct
RBC.US	Regal Beloit Corporation	20251017	366.98	372.95	366.98	372.85	321400	372.85	up	up	correct
RBLX.US	Roblox Corporation	20251017	133.69	135.6805	131.06	132.92	3396407	132.92	down	down	correct
RBOT.US	WT	20251017	0.03	0.03	0.0212	0.025	36930	0.025	down	down	correct
RC.US	Ready Capital Corporation	20251017	3.26	3.29	3.2	3.24	2423400	3.2251	down	down	correct
RCB.US	Ready Capital Corporation	20251017	24.48	24.513	24.48	24.513	2900	24.1287	up	up	correct
RCI.US	Rogers Communications Inc	20251017	37.3	37.55	37.02	37.25	1287300	36.8924	down	down	correct
RCL.US	Royal Caribbean Group	20251017	300.8	302.98	296.35	300.31	1830100	297.703	down	down	correct
RCS.US	PIMCO Strategic Income Fund Inc	20251017	7.23	7.36	7.14	7.3	141475	7.1223	up	up	correct
RCUS.US	Arcus Biosciences Inc	20251017	16.34	17.19	16.04	16.47	1107100	16.47	up	up	correct
RDN.US	Radian Group Inc	20251017	32.84	33.18	32.84	33.09	925100	32.5999	up	up	correct
RDW.US	Redwire Corp	20251017	8.41	8.62	7.885	7.97	9264000	7.97	down	down	correct
RDY.US	Dr. Reddy's Laboratories Limited	20251017	14	14.46	14	14.45	802800	14.45	up	down	incorrect
RELX.US	RELX PLC	20251017	44.81	45.23	44.77	45.23	1415800	45.23	up	down	incorrect
RERE.US	AiHuiShou International Co. Ltd.	20251017	3.8	4	3.7801	3.86	648794	3.86	up	down	incorrect
RES.US	RPC Inc	20251017	4.31	4.4	4.24	4.34	1470300	4.2776	up	up	correct
REVG.US	REV Group Inc	20251017	56.62	57.41	56.03	57.26	364800	57.2049	up	up	correct
REX.US	REX American Resources Corporation	20251017	32.22	32.41	31.52	32.02	307800	32.02	down	down	correct
REXR.US	Rexford Industrial Realty Inc	20251017	43.08	43.78	42.72	43.76	3015500	43.2864	up	up	correct
REZI.US	Resideo Technologies Inc	20251017	41.18	41.57	40.49	40.67	920800	40.67	down	down	correct
RF.US	Regions Financial Corporation	20251017	23.65	24.04	22.7	23.58	47515900	23.1123	down	down	correct
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20251017	11.86	11.9	11.82	11.85	42900	11.5191	down	down	correct
RFL.US	Rafael Holdings Inc	20251017	1.33	1.38	1.32	1.32	50500	1.32	down	down	correct
RFM.US	RiverNorth Flexible Municipal Income Fund Inc	20251017	14.37	14.37	14.23	14.28	40200	13.9225	down	down	correct
RFMZ.US	RiverNorth Flexible Municipal Income Fund II Inc	20251017	12.99	13.019	12.8	12.81	132800	12.4883	down	down	correct
RGA.US	Reinsurance Group of America Incorporated	20251017	186.2	188.52	183.02	187.74	504392	186.0325	up	up	correct
RGR.US	Sturm Ruger & Company Inc	20251017	17.118	17.1703	16.6103	16.7028	162882	44.6029	down	down	correct
RGS.US	Regis Corporation	20251017	29.81	30.3	29.33	30.29	4400	30.29	up	down	incorrect
RGT.US	Royce Global Value Trust Inc	20251017	12.88	12.94	12.88	12.91	3600	12.7197	up	down	incorrect
RH.US	RH	20251017	175.67	176.42	172.12	174.27	693100	174.27	down	up	incorrect
RHI.US	Robert Half International Inc	20251017	32.03	32.3	30.85	31.35	1459900	29.9064	down	down	correct
RHP.US	Ryman Hospitality Properties Inc	20251017	87.96	88.93	87.49	88.53	473200	87.4333	up	up	correct
RIG.US	Transocean Ltd	20251017	3.21	3.26	3.14	3.26	50271200	3.26	up	down	incorrect
RIO.US	Rio Tinto Group	20251017	68.5	68.5	67.39	68.02	2908700	66.1696	down	up	incorrect
RIV.US	RiverNorth Opportunities Fund Inc	20251017	11.65	11.7	11.56	11.58	55300	11.0834	down	up	incorrect
RJF.US	Raymond James Financial Inc	20251017	160.53	161.65	158.32	161.49	2950400	160.947	up	up	correct
RKT.US	Rocket Companies Inc	20251017	16.55	16.89	16.26	16.66	31186400	16.66	up	up	correct
RL.US	Ralph Lauren Corporation	20251017	320.85	328.05	320.32	327.76	413900	326.9323	up	up	correct
RLI.US	RLI Corp	20251017	59.64	59.89	59.32	59.63	753400	59.328	down	down	correct
RLJ.US	RLJ Lodging Trust	20251017	6.81	6.96	6.81	6.93	1525400	6.795	up	up	correct
RLX.US	RLX Technology Inc	20251017	2.38	2.415	2.38	2.4	1821100	2.2996	up	up	correct
RM.US	Regional Management Corp	20251017	38.81	39.33	38.67	38.97	37000	38.3223	up	up	correct
RMD.US	ResMed Inc	20251017	269.04	270.54	263.1	268.09	2278200	266.8358	down	up	incorrect
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20251017	14.63	14.66	14.52	14.52	24900	14.1621	down	up	incorrect
RMM.US	Rivernorth Managed Duration Municipal Income Fund Inc	20251017	14.14	14.16	13.99	14.02	96700	13.6756	down	down	correct
RMT.US	Royce Micro	20251017	10.44	10.48	10.33	10.34	110500	10.1113	down	up	incorrect
RNG.US	RingCentral Inc	20251017	26.81	27.02	26.59	26.71	1145600	26.71	down	up	incorrect
RNGR.US	Ranger Energy Services Inc	20251017	12.83	12.85	12.36	12.4	139300	12.3416	down	down	correct
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20251017	21.69	21.69	21.38	21.53	105700	20.9663	down	down	correct
RNR.US	RenaissanceRe Holdings Ltd	20251017	251.82	255.14	250.51	250.95	513100	250.5815	down	down	correct
ROG.US	Rogers Corporation	20251017	84.48	85.88	83.62	84.14	82400	84.14	down	down	correct
ROK.US	Rockwell Automation Inc	20251017	347.19	348.1	343.81	347.66	681570	345.1892	up	up	correct
ROL.US	Rollins Inc	20251017	55.4	55.89	55.26	55.82	1253700	55.4784	up	down	incorrect
ROP.US	Roper Technologies Inc	20251017	500.04	505.04	498.42	504.52	716308	503.4886	up	up	correct
RPM.US	RPM International Inc	20251017	113	113.34	110.63	112.19	1431982	111.1135	down	down	correct
RPT.US	RPT Realty	20251017	2.4	2.45	2.38	2.43	18600	13.9341	up	up	correct
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20251017	12.31	12.36	12.21	12.29	219700	11.8146	down	down	correct
RRC.US	Range Resources Corporation	20251017	35.56	36.12	35.41	35.97	2737528	35.8808	up	up	correct
RRX.US	Regal Beloit Corporation	20251017	142.59	143.78	140	140.44	615300	140.0948	down	down	correct
RS.US	Reliance Steel & Aluminum Co	20251017	268.3	273.06	268.3	271.7	349821	269.392	up	up	correct
RSF.US	RiverNorth Specialty Finance Corp	20251017	14.92	14.92	14.74	14.74	17800	14.1975	down	down	correct
RSG.US	Republic Services Inc	20251017	218.48	220.475	218.09	219.82	1299881	219.1717	up	up	correct
RSI.US	Rush Street Interactive Inc	20251017	20.24	20.45	17.13	17.3	3655031	17.3	down	down	correct
RSKD.US	Riskified Ltd.	20251017	4.61	4.7	4.6	4.63	312800	4.63	up	up	correct
RTX.US	Raytheon Technologies Corporation	20251017	156.33	158.54	156.1	157.95	5435225	156.8074	up	up	correct
RVLV.US	Revolve Group Inc	20251017	20.7	21.24	20.605	20.8	1239647	20.8	up	up	correct
RVT.US	Royce Value Trust Inc	20251017	16.03	16.07	15.81	15.91	292000	15.4007	down	up	incorrect
RWT.US	Redwood Trust Inc	20251017	5.48	5.51	5.44	5.49	747700	5.3175	up	up	correct
RY.US	Royal Bank of Canada	20251017	144.59	146.1	144.29	145.79	1401800	143.6966	up	up	correct
RYAM.US	Rayonier Advanced Materials Inc	20251017	7.22	7.41	6.93	7.18	843800	7.18	down	up	incorrect
RYAN.US	RYAN SPECIALTY GROUP HOLDINGS INC.	20251017	52.32	53.26	52.23	52.88	1577431	52.5949	up	down	incorrect
RYI.US	Ryerson Holding Corporation	20251017	22.24	22.775	22.147	22.75	183736	22.4116	up	down	incorrect
RYN.US	Rayonier Inc	20251017	24.82	25.21	24.7	24.91	1406600	23.1982	up	up	correct
S.US	SentinelOne Inc.	20251017	16.6	16.894	16.5	16.68	4209000	16.68	up	up	correct
SA.US	Seabridge Gold Inc	20251017	28.08	28.18	25.78	26.22	1738300	26.22	down	down	correct
SACH.US	PA	20251017	18.65	18.7612	18.6	18.6	7842	18.1082	down	down	correct
SAFE.US	Safehold Inc	20251017	15.38	15.62	15.2727	15.4	242979	15.2019	up	up	correct
SAH.US	Sonic Automotive Inc	20251017	74.68	75.43	74.2	74.86	116800	74.4247	up	up	correct
SAIC.US	Science Applications International Corporation	20251017	96.81	98.41	95.71	97.51	337600	97.19	up	up	correct
SAIL.US	SailPoint Technologies Holdings Inc	20251017	21.6	22.14	21.45	21.9	1389000	21.9	up	up	correct
SAM.US	The Boston Beer Company Inc	20251017	225.73	227.78	222.6	223.83	137000	223.83	down	down	correct
SAN.US	Banco Santander S.A	20251017	9.73	9.82	9.66	9.77	2957700	9.6788	up	down	incorrect
SAND.US	Sandstorm Gold Ltd	20251017	12.78	12.78	12.0535	12.12	14508762	12.12	down	up	incorrect
SAP.US	SAP SE	20251017	267.94	273.02	267.61	272.9	1186500	272.9	up	down	incorrect
SAR.US	Saratoga Investment Corp	20251017	21.74	21.76	21.54	21.72	89500	20.5797	down	down	correct
SB.US	Safe Bulkers Inc	20251017	4.31	4.37	4.3	4.31	202271	4.2369
SBH.US	Sally Beauty Holdings Inc	20251017	14.77	15.08	14.73	14.74	1882400	14.74	down	up	incorrect
SBI.US	Western Asset Intermediate Muni Fund Inc	20251017	7.87	7.89	7.79	7.85	79800	7.6421	down	down	correct
SBR.US	Sabine Royalty Trust	20251017	67.02	67.57	66.8	66.97	34100	65.9006	down	down	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20251017	23.59	24.01	23.58	23.86	812200	23.4085	up	up	correct
SBSW.US	Sibanye Stillwater Limited	20251017	12.1	12.23	11.07	11.38	14349000	11.38	down	up	incorrect
SCCO.US	Southern Copper Corporation	20251017	129.8442	130.6611	126.5275	127.7577	1308792	126.3129	down	down	correct
SCD.US	LMP Capital and Income Fund Inc	20251017	15.03	15.2	14.87	14.98	130400	14.3943	down	down	correct
SCE.US	PL	20251017	16.2432	16.2432	15.88	15.92	75847	15.6373	down	down	correct
SCHW.US	The Charles Schwab Corporation	20251017	94.72	94.86	92.83	94.14	9199700	93.5575	down	down	correct
SCI.US	Service Corporation International	20251017	81.73	82.49	81.42	82.29	810600	81.9351	up	up	correct
SCL.US	Stepan Company	20251017	46.01	46.49	45.6	45.62	134500	44.8722	down	down	correct
SCM.US	Stellus Capital Investment Corporation	20251017	11.86	12.08	11.84	12	160100	11.3886	up	up	correct
SCS.US	Steelcase Inc	20251017	16.55	16.68	16.47	16.55	688600	16.55
SD.US	SandRidge Energy Inc	20251017	11.36	11.49	11.2	11.25	222100	11.1539	down	down	correct
SDHY.US	PGIM Short Duration High Yield Opportunities Fund	20251017	16.64	16.64	16.43	16.54	85100	16.1141	down	down	correct
SDRL.US	Seadrill Limited	20251017	29	29.72	28.7283	29.55	417470	29.55	up	up	correct
SE.US	Sea Limited	20251017	161.43	162.65	158.84	160.06	6112900	160.06	down	up	incorrect
SEE.US	Sealed Air Corporation	20251017	34.35	34.66	33.95	34.51	1098903	34.3468	up	up	correct
SEM.US	Select Medical Holdings Corporation	20251017	13.31	13.48	13.25	13.39	963900	13.2708	up	up	correct
SEMR.US	SEMrush Holdings Inc	20251017	7.25	7.38	7.1	7.18	1069814	7.18	down	down	correct
SF.US	Stifel Financial Corp	20251017	108.5801	110.51	107.55	110.2001	1030950	72.8536	up	up	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20251017	21.94	22.0999	21.94	21.97	8012	21.6264	up	up	correct
SFL.US	SFL Corporation Ltd	20251017	6.94	7	6.78	6.98	1301600	6.8074	up	up	correct
SG.US	Sweetgreen Inc.	20251017	7.32	7.47	7.23	7.31	3695083	7.31	down	down	correct
SGU.US	Star Group L.P	20251017	11.79	11.83	11.74	11.77	34900	11.4228	down	up	incorrect
SHAK.US	Shake Shack Inc	20251017	92.83	94.8	92.16	92.19	1359200	92.19	down	down	correct
SHG.US	Shinhan Financial Group Co. Ltd	20251017	51.46	52.58	51.46	52.37	267500	52.0874	up	up	correct
SHO.US	Sunstone Hotel Investors Inc	20251017	9.11	9.24	9.11	9.2	973700	9.1091	up	up	correct
SHOP.US	Shopify Inc	20251017	155.88	158.907	154.53	157.76	7595100	157.76	up	up	correct
SHW.US	The Sherwin	20251017	332.26	333.34	328.27	330.74	2203400	329.2409	down	down	correct
SI.US	Silvergate Capital Corporation	20251017	12.14	12.55	11.91	12.5	55952	12.5	up	up	correct
SID.US	Companhia Siderúrgica Nacional	20251017	1.5	1.57	1.49	1.56	3104700	1.56	up	up	correct
SIG.US	Signet Jewelers Limited	20251017	102.43	104.07	102.3	103.24	756993	102.5676	up	down	incorrect
SII.US	Sprott Inc	20251017	87.76	88.31	84.23	84.67	322900	84.0778	down	up	incorrect
SITC.US	SITE Centers Corp	20251017	8.61	8.735	8.58	8.63	615955	6.5619	up	up	correct
SITE.US	SiteOne Landscape Supply Inc	20251017	120.86	120.98	119.04	120.01	405400	120.01	down	down	correct
SJM.US	The J. M. Smucker Company	20251017	104.26	105.79	103.67	105.3	1421700	103.2169	up	up	correct
SJT.US	San Juan Basin Royalty Trust	20251017	5.61	5.61	5.46	5.46	310000	5.46	down	down	correct
SKIL.US	Skillsoft Corp	20251017	14.65	16.99	14.51	16.24	163861	16.24	up	up	correct
SKM.US	SK Telecom Co.Ltd	20251017	21.49	21.56	21.39	21.54	420600	21.54	up	up	correct
SKT.US	Tanger Factory Outlet Centers Inc	20251017	32.3	32.77	32.11	32.7	689700	32.1156	up	up	correct
SKY.US	Skyline Champion Corporation	20251017	70.1	75.8	70.1	75.67	1458300	75.67	up	up	correct
SLB.US	Schlumberger Limited	20251017	32.7	33.255	31.6442	32.63	39002931	32.1844	down	down	correct
SLF.US	Sun Life Financial Inc	20251017	60.92	61.12	60.27	60.56	546500	59.2775	down	down	correct
SLG.US	SL Green Realty Corp	20251017	53.5	53.93	51.87	52.59	2270200	52.0404	down	down	correct
SLQT.US	SelectQuote Inc	20251017	1.89	1.9299	1.84	1.84	1361088	1.84	down	down	correct
SM.US	SM Energy Company	20251017	21.5	21.87	20.92	21.26	2568453	21.0353	down	down	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20251017	15.68	15.79	15.62	15.74	1272200	15.74	up	up	correct
SMG.US	The Scotts Miracle	20251017	53.82	54.36	53.43	54.34	398400	53.1533	up	up	correct
SMHI.US	SEACOR Marine Holdings Inc	20251017	5.76	5.76	5.55	5.64	39600	5.64	down	up	incorrect
SMP.US	Standard Motor Products Inc	20251017	39.38	40.1	39.34	39.55	106100	38.9395	up	up	correct
SMRT.US	SmartRent Inc	20251017	1.47	1.47	1.4101	1.42	518956	1.42	down	down	correct
SMWB.US	Similarweb Ltd	20251017	8.66	8.9	8.45	8.49	140826	8.49	down	down	correct
SNA.US	Snap	20251017	344.07	344.61	337.1	339.75	580000	335.1119	down	down	correct
SNAP.US	Snap Inc	20251017	7.63	7.79	7.63	7.65	37668400	7.65	up	up	correct
SNDR.US	Schneider National Inc	20251017	23.65	23.71	23	23.22	923200	23.1391	down	down	correct
SNN.US	Smith & Nephew plc	20251017	35.97	36.35	35.91	36.34	605300	36.34	up	up	correct
SNOW.US	Snowflake Inc.	20251017	236.79	241.11	236	240.74	2379400	240.74	up	up	correct
SNV.US	Synovus Financial Corp	20251017	44.78	45.55	44.2	45.3	2098088	44.965	up	up	correct
SNX.US	TD SYNNEX	20251017	153.67	155.01	151.68	153.21	532881	152.721	down	down	correct
SO.US	The Southern Company	20251017	99.12	99.15	97.61	97.8	4916300	96.246	down	down	correct
SOJC.US	The Southern Company JR 2017B NT 77	20251017	22.841	22.93	22.81	22.85	14735	22.1833	up	up	correct
SOJD.US	SOJD	20251017	20.91	21.09	20.865	21.09	78900	20.4749	up	down	incorrect
SOJE.US	SOJE	20251017	18.45	18.55	18.24	18.55	115400	18.284	up	down	incorrect
SOL.US	ReneSola Ltd	20251017	1.83	1.84	1.81	1.82	228296	1.82	down	up	incorrect
SON.US	Sonoco Products Company	20251017	39.49	40.34	39.43	40.03	1541500	39.1416	up	up	correct
SONX.US	Sonendo Inc.	20251017	0.4	0.41	0.4	0.41	1469	0.41	up	up	correct
SONY.US	Sony Group Corporation	20251017	28.64	29.055	28.62	28.9	4124642	28.9	up	up	correct
SOR.US	Source Capital Inc	20251017	45.38	45.43	44.87	45.0762	5112	44.2835	down	down	correct
SOS.US	SOS Limited	20251017	1.79	1.869	1.74	1.79	49800	1.79
SPAQ.US	SPARTAN Acquisition CORP. III	20251017	106.46	106.6842	105.8754	105.8754	569	90.8768	down	down	correct
SPB.US	Spectrum Brands Holdings Inc	20251017	52.19	53.72	51.84	53.71	318700	52.9412	up	up	correct
SPCE.US	Virgin Galactic Holdings Inc	20251017	4.4	4.48	4.02	4.08	5427000	4.08	down	down	correct
SPE.US	Special Opportunities Fund Inc	20251017	15.34	15.55	15.3	15.44	42800	14.2235	up	up	correct
SPG.US	Simon Property Group Inc	20251017	176.43	178.74	176.36	178.09	1045500	175.926	up	up	correct
SPGI.US	S&P Global Inc	20251017	473.54	476.46	470.26	473.19	1787700	471.1663	down	down	correct
SPH.US	Suburban Propane Partners L.P	20251017	18.38	18.74	18.37	18.74	77300	18.11	up	up	correct
SPIR.US	Spire Corporation	20251017	11.86	12.02	11.47	11.91	532700	11.91	up	up	correct
SPLP.US	Steel Partners Holdings L.P	20251017	41.4	41.4	41.4	41.4	51	41.4
SPNT.US	SiriusPoint Ltd	20251017	17.67	17.86	17.39	17.64	849700	17.64	down	down	correct
SPOT.US	Spotify Technology S.A	20251017	660	675.35	656.25	671.52	1200900	671.52	up	up	correct
SPR.US	Spirit AeroSystems Holdings Inc	20251017	38.09	38.59	38.04	38.33	861900	38.33	up	up	correct
SPXC.US	SPX Corporation	20251017	182.55	184.68	182.17	184.04	180000	184.04	up	up	correct
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20251017	17.31	17.35	17.21	17.3	40900	16.9728	down	down	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20251017	43.67	44.58	43.19	43.68	1066200	43.68	up	up	correct
SQNS.US	Sequans Communications S.A	20251017	7.7	7.74	7.35	7.45	144300	7.45	down	down	correct
SR.US	Spire Inc	20251017	85.01	85.62	84.72	85.35	286200	84.4934	up	down	incorrect
SRE.US	Sempra	20251017	91.25	91.64	90.58	91.29	2978800	90.6289	up	down	incorrect
SREA.US	Sempra Energy	20251017	22.67	22.86	22.6	22.84	29557	22.4686	up	down	incorrect
SRG.US	Seritage Growth Properties	20251017	3.99	4.11	3.95	4.07	153100	4.07	up	down	incorrect
SRI.US	Stoneridge Inc	20251017	6.64	6.72	6.43	6.59	331000	6.59	down	down	correct
SRL.US	Scully Royalty Ltd	20251017	5.71	5.71	5.66	5.66	4800	5.66	down	down	correct
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20251017	41.9801	43.2201	41.89	42.1401	29807	38.25	up	up	correct
SSD.US	Simpson Manufacturing Co. Inc	20251017	171.8	174.39	170.53	174.31	229827	173.9969	up	up	correct
SSL.US	Sasol Limited	20251017	5.51	5.58	5.43	5.48	1464200	5.48	down	down	correct
SSTK.US	Shutterstock Inc	20251017	24.75	26.0575	24.67	25.64	754962	24.6891	up	up	correct
ST.US	Sensata Technologies Holding plc	20251017	31.56	31.85	30.995	31.25	928688	31.0271	down	down	correct
STAG.US	STAG Industrial Inc	20251017	37.58	38.3	37.41	38.18	1380900	37.8105	up	up	correct
STC.US	Stewart Information Services Corporation	20251017	68.91	69.84	68.91	69.76	105100	69.2541	up	down	incorrect
STE.US	STERIS plc	20251017	240.86	241.34	237.3	240.21	507500	239.0133	down	up	incorrect
STEM.US	Stem Inc	20251017	25.75	26.21	23.5	23.66	370300	23.66	down	up	incorrect
STG.US	Sunlands Technology Group	20251017	7.02	7.28	6.93	7.26	11300	7.26	up	down	incorrect
STK.US	Columbia Seligman Premium Technology Growth Fund	20251017	36.63	36.96	36.4	36.66	43900	34.9329	up	up	correct
STLA.US	Stellantis N.V	20251017	10.35	10.56	10.32	10.56	21951400	10.56	up	down	incorrect
STM.US	STMicroelectronics N.V	20251017	28.73	29.31	28.72	29.25	5204100	29.1505	up	down	incorrect
STN.US	Stantec Inc	20251017	110	110.24	109.25	110.07	204032	109.8853	up	down	incorrect
STNG.US	Scorpio Tankers Inc	20251017	55.67	57.98	55.12	57.47	986200	56.7529	up	up	correct
STT.US	State Street Corporation	20251017	108.65	111.59	104.64	111.37	4352000	110.6449	up	up	correct
STVN.US	Stevanato Group S.p.A.	20251017	24.06	24.82	23.83	24.44	189196	24.44	up	up	correct
STWD.US	Starwood Property Trust Inc	20251017	18.37	18.57	18.35	18.55	2501200	18.0713	up	up	correct
STZ.US	Constellation Brands Inc	20251017	139.29	141.17	138.6117	140.41	2226034	138.4157	up	up	correct
SU.US	Suncor Energy Inc	20251017	38.73	38.73	38.4	38.59	3098600	37.9223	down	down	correct
SUI.US	Sun Communities Inc	20251017	123.69	124.29	122.83	123.79	564600	122.7639	up	down	incorrect
SUN.US	Sunoco LP	20251017	53.1	54.18	52.94	54.04	721606	52.2601	up	down	incorrect
SUPV.US	Grupo Supervielle S.A	20251017	6.22	6.49	6.185	6.43	2565500	6.43	up	down	incorrect
SUZ.US	Suzano S.A	20251017	8.79	8.88	8.765	8.88	1449477	8.6891	up	down	incorrect
SWK.US	Stanley Black & Decker Inc	20251017	67.51	68.32	67.04	67.85	1248200	67.0626	up	up	correct
SWX.US	Southwest Gas Holdings Inc	20251017	77.55	78.53	77.38	78.4	261600	77.2538	up	up	correct
SWZ.US	The Swiss Helvetia Fund Inc	20251017	5.94	6.02	5.93	5.98	41000	5.98	up	up	correct
SXC.US	SunCoke Energy Inc	20251017	8.07	8.18	8.02	8.04	641600	7.7785	down	down	correct
SXI.US	Standex International Corporation	20251017	234	235.5	230.2	233.39	125400	232.7433	down	down	correct
SXT.US	Sensient Technologies Corporation	20251017	93.61	95.845	92.92	95.78	389728	94.9469	up	up	correct
SYF.US	Synchrony Financial	20251017	70.61	72.88	70.46	71.51	4670300	70.9286	up	up	correct
SYK.US	Stryker Corporation	20251017	369.51	374.78	368.31	374.42	1129700	373.4896	up	up	correct
SYY.US	Sysco Corporation	20251017	79.31	79.97	78.61	79.91	2504000	79.3244	up	up	correct
T.US	PC	20251017	19.7	19.81	19.55	19.78	83396	19.4787	up	up	correct
TAC.US	TransAlta Corporation	20251017	16.63	16.9	16.18	16.57	2652900	16.4562	down	up	incorrect
TAK.US	Takeda Pharmaceutical Company Limited	20251017	13.9	14.05	13.9	14.04	2654300	14.04	up	down	incorrect
TAL.US	TAL Education Group	20251017	10.82	11.11	10.82	11.09	3666400	11.09	up	up	correct
TALO.US	Talos Energy Inc	20251017	9.11	9.24	8.98	9.13	1406800	9.13	up	up	correct
TAP.US	Molson Coors Beverage Company	20251017	47.19	47.5199	46.7	47.33	1872612	46.3645	up	up	correct
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20251017	23.13	23.24	23.02	23.22	108871	22.8795	up	up	correct
TBI.US	TrueBlue Inc	20251017	5.33	5.41	5.28	5.39	261800	5.39	up	up	correct
TCI.US	Transcontinental Realty Investors Inc	20251017	43.93	44.96	43.93	44.96	800	44.96	up	up	correct
TD.US	The Toronto	20251017	78.72	79.42	78.47	79.19	1125100	78.5454	up	up	correct
TDC.US	Teradata Corporation	20251017	20.65	20.88	20.63	20.76	825700	20.76	up	up	correct
TDF.US	Templeton Dragon Fund Inc	20251017	11.28	11.45	11.255	11.42	20751	11.3187	up	up	correct
TDG.US	TransDigm Group Incorporated	20251017	1253.08	1270.0699	1249.87	1265.88	288800	1265.88	up	up	correct
TDOC.US	Teladoc Health Inc	20251017	8.75	8.93	8.43	8.53	6449100	8.53	down	up	incorrect
TDS.US	Telephone and Data Systems Inc	20251017	38.44	38.98	38.19	38.49	560500	38.45	up	down	incorrect
TDW.US	Tidewater Inc	20251017	48.35	49.22	47.9	48.3	463700	48.3	down	up	incorrect
TDY.US	Teledyne Technologies Incorporated	20251017	561.08	566.07	559	562.26	288700	562.26	up	up	correct
TEAF.US	Tortoise Essential Assets Income Term Fund	20251017	11.72	11.82	11.71	11.75	45900	11.6627	up	up	correct
TECK.US	Teck Resources Limited	20251017	43.59	44.12	42.49	43.35	3189200	43.264	down	up	incorrect
TEF.US	Telefónica S.A	20251017	5.18	5.21	5.17	5.2	456352	4.9801	up	down	incorrect
TEI.US	Templeton Emerging Markets Income Fund	20251017	6.19	6.2	6.1	6.18	201000	5.7255	down	up	incorrect
TEL.US	TE Connectivity Ltd	20251017	223.2	224.53	222.09	222.98	1343700	221.5629	down	down	correct
TEN.US	Tenneco Inc	20251017	21.72	22.68	21.67	22.37	243800	21.4958	up	up	correct
TEO.US	Telecom Argentina S.A	20251017	7.79	7.93	7.59	7.9	196000	7.6286	up	up	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20251017	19.4	19.69	19.07	19.31	7731300	19.31	down	down	correct
TEX.US	Terex Corporation	20251017	53.9	54.59	52.39	53.01	670444	52.6774	down	down	correct
TFC.US	Truist Financial Corporation	20251017	42	42.87	41.6	42.6	19866300	41.6908	up	up	correct
TFII.US	TFI International Inc	20251017	93.92	96	93.23	94.55	404700	94.1254	up	up	correct
TFSA.US	TFSA	20251017	24.633	24.633	24.633	24.633	500	24.2036
TFX.US	Teleflex Incorporated	20251017	124.7	128.92	123.17	128.13	599500	127.3625	up	up	correct
TG.US	Tredegar Corporation	20251017	7.37	7.49	7.27	7.31	308700	7.31	down	down	correct
TGNA.US	TEGNA Inc	20251017	19.75	19.97	19.75	19.95	783000	19.8206	up	up	correct
TGS.US	Transportadora de Gas del Sur S.A	20251017	22.15	22.44	22.02	22.25	157800	22.25	up	up	correct
TGT.US	Target Corporation	20251017	90	90.955	89.81	90.84	6461369	88.7955	up	up	correct
THC.US	Tenet Healthcare Corporation	20251017	199.13	200.12	196.2	200	760974	200	up	up	correct
THG.US	The Hanover Insurance Group Inc	20251017	168.81	171.22	168.81	171.13	198000	170.2506	up	up	correct
THO.US	Thor Industries Inc	20251017	104.48	105.65	103.49	104.67	265900	103.6529	up	up	correct
THQ.US	Tekla Healthcare Opportunities Fund	20251017	17.81	17.9	17.68	17.89	122800	17.0573	up	up	correct
THR.US	Thermon Group Holdings Inc	20251017	26.75	27.13	26.22	26.29	119200	26.29	down	down	correct
THS.US	TreeHouse Foods Inc	20251017	19.46	19.65	19.25	19.39	450200	19.39	down	down	correct
THW.US	Tekla World Healthcare Fund	20251017	12.87	12.94	12.785	12.88	93300	12.3039	up	up	correct
TISI.US	Team Inc	20251017	14.48	14.48	13.95	13.95	7500	13.95	down	down	correct
TJX.US	The TJX Companies Inc	20251017	143	144.46	142.65	143.84	4003151	143.0216	up	up	correct
TK.US	Teekay Corporation	20251017	8.21	8.47	8.18	8.42	529600	8.42	up	up	correct
TKC.US	Turkcell Iletisim Hizmetleri A.S	20251017	5.59	5.73	5.59	5.71	3485200	5.591	up	down	incorrect
TKR.US	The Timken Company	20251017	73.68	74.22	72.71	73.17	438100	72.613	down	up	incorrect
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20251017	17.74	17.97	17.66	17.96	474700	17.96	up	down	incorrect
TLYS.US	Tilly's Inc	20251017	1.51	1.62	1.48	1.5	136100	1.5	down	up	incorrect
TM.US	Toyota Motor Corporation	20251017	196.05	198.14	195.76	197.83	327000	197.83	up	down	incorrect
TME.US	Tencent Music Entertainment Group	20251017	22.18	22.495	22.03	22.36	3391900	22.36	up	up	correct
TMHC.US	Taylor Morrison Home Corporation	20251017	61.64	62.49	60.88	61.8	1995900	61.8	up	up	correct
TMO.US	Thermo Fisher Scientific Inc	20251017	534.16	540.87	532	538.92	2010200	538.5151	up	up	correct
TNC.US	Tennant Company	20251017	79.31	80	79.26	79.57	78621	78.8415	up	up	correct
TNET.US	TriNet Group Inc	20251017	60.4	61.42	60.4	61.21	249503	60.9253	up	up	correct
TNK.US	Teekay Tankers Ltd	20251017	51.94	54.24	51.8282	53.86	571265	53.4677	up	down	incorrect
TNL.US	Travel + Leisure Co	20251017	60.11	60.59	59.62	60.1	587810	59.6314	down	up	incorrect
TOL.US	Toll Brothers Inc	20251017	133.93	136.3955	133.56	135.71	1237387	135.4597	up	up	correct
TOST.US	Toast Inc.	20251017	37.08	37.86	36.87	37.5	4245611	37.5	up	up	correct
TPB.US	Turning Point Brands Inc	20251017	91.14	92.81	90.55	90.79	264600	90.7275	down	down	correct
TPC.US	Tutor Perini Corporation	20251017	64.13	65.07	62.49	64.22	1160800	64.1638	up	up	correct
TPH.US	Tri Pointe Homes Inc	20251017	31.61	32.26	31.61	31.96	689900	31.96	up	down	incorrect
TPL.US	Texas Pacific Land Corporation	20251017	931.259	940.1341	918.539	938.979	420618	312.0561	up	down	incorrect
TPR.US	Tapestry Inc	20251017	115.67	117.304	115.1	116.82	1908490	116.1026	up	up	correct
TPTA.US	TPTA	20251017	23.25	23.28	23.025	23.08	2100	22.716	down	down	correct
TPVG.US	TriplePoint Venture Growth BDC Corp	20251017	5.51	5.62	5.48	5.58	273700	5.3673	up	up	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20251017	21.25	21.3	21.17	21.2627	12461	21.0562	up	up	correct
TR.US	Tootsie Roll Industries Inc	20251017	43.75	44.27	43.21	43.5	198069	42.0438	down	down	correct
TRC.US	Tejon Ranch Co	20251017	15.64	15.77	15.53	15.54	89700	15.54	down	down	correct
TREX.US	Trex Company Inc	20251017	51	51.75	49.63	50.72	1390355	50.72	down	down	correct
TRGP.US	Targa Resources Corp	20251017	145.95	148.69	144.14	148.67	1787200	146.9559	up	up	correct
TRI.US	Thomson Reuters Corporation	20251017	157.02	159.84	155.79	158.53	1183300	156.6523	up	up	correct
TRN.US	Trinity Industries Inc	20251017	27.95	28.12	27.76	27.91	391100	27.5979	down	down	correct
TRNO.US	Terreno Realty Corporation	20251017	59.16	61.03	59.16	60.98	642800	60.4631	up	up	correct
TROX.US	Tronox Holdings plc	20251017	3.66	3.75	3.48	3.51	3773300	3.4334	down	down	correct
TRP.US	TC Energy Corporation	20251017	51.32	51.66	51.1	51.44	3302600	50.8846	up	up	correct
TRTX.US	TPG RE Finance Trust Inc	20251017	8.52	8.61	8.515	8.57	368800	8.3442	up	up	correct
TRU.US	TransUnion	20251017	78.04	78.84	77.15	78.39	2765900	78.1466	up	up	correct
TRV.US	The Travelers Companies Inc	20251017	262.67	266.79	261.87	262.01	2276000	260.9776	down	down	correct
TS.US	Tenaris S.A	20251017	34.28	34.42	34.15	34.4	997500	33.8957	up	up	correct
TSE.US	Trinseo S.A	20251017	1.91	1.94	1.86	1.88	364600	1.88	down	down	correct
TSI.US	TCW Strategic Income Fund Inc	20251017	4.9	4.92	4.89	4.9	48200	4.7063
TSLX.US	Sixth Street Specialty Lending Inc	20251017	21.25	21.57	21.15	21.5	550600	21.0217	up	up	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20251017	298.395	303.3	294.915	295.08	17633320	294.3236	down	down	correct
TSN.US	Tyson Foods Inc	20251017	51.99	52.54	51.585	52.48	2232387	51.6019	up	down	incorrect
TSQ.US	Townsquare Media Inc	20251017	6.09	6.228	6.09	6.16	77600	5.7795	up	down	incorrect
TT.US	Trane Technologies plc	20251017	415.76	420	414.25	415.82	732800	413.8575	up	up	correct
TTC.US	The Toro Company	20251017	74.11	74.53	73.68	74.14	456400	73.7677	up	down	incorrect
TTE.US	TotalEnergies SE	20251017	61.22	61.59	61.15	61.59	1493600	60.7289	up	down	incorrect
TTI.US	TETRA Technologies Inc	20251017	6.98	7.17	6.86	7.15	3091500	7.15	up	up	correct
TU.US	TELUS Corporation	20251017	15.14	15.4	15.02	15.33	5660000	14.9868	up	up	correct
TUYA.US	Tuya Inc	20251017	2.29	2.3	2.24	2.28	1534009	2.28	down	down	correct
TV.US	Grupo Televisa S.A.B	20251017	2.45	2.45	2.35	2.39	787600	2.39	down	down	correct
TVC.US	Tennessee Valley Authority PARRS D 2028	20251017	24.04	24.15	23.9	24.04	9464	23.7773
TVE.US	Tennessee Valley Authority PARRS A 2029	20251017	24.13	24.15	23.7801	24.13	8333	23.8545
TWI.US	Titan International Inc	20251017	7.34	7.44	7.26	7.37	514900	7.37	up	up	correct
TWLO.US	Twilio Inc	20251017	104.92	108	104.5	106.65	1405100	106.65	up	up	correct
TWN.US	The Taiwan Fund Inc	20251017	55.49	57	54.77	54.84	53100	49.1457	down	down	correct
TWO.US	Two Harbors Investment Corp	20251017	9.51	9.635	9.49	9.62	1095747	9.3109	up	up	correct
TX.US	Ternium S.A	20251017	35.12	35.84	35.03	35.5	185700	34.6196	up	up	correct
TXT.US	Textron Inc	20251017	80.97	81.8	80.93	81.36	1053200	81.3413	up	up	correct
TY.US	Tri	20251017	33.84	34	33.66	33.71	35300	33.4488	down	down	correct
TYG.US	Tortoise Energy Infrastructure Corporation	20251017	42.35	42.5	42.03	42.11	54100	40.0155	down	down	correct
TYL.US	Tyler Technologies Inc	20251017	496.06	506.55	496.06	505.6	252197	505.6	up	up	correct
U.US	Unity Software Inc	20251017	34.04	35.38	34.04	35.24	7964613	35.24	up	up	correct
UA.US	Under Armour Inc	20251017	4.6	4.66	4.59	4.61	2852076	4.61	up	up	correct
UAA.US	Under Armour Inc	20251017	4.77	4.82	4.74	4.78	6619200	4.78	up	up	correct
UAN.US	CVR Partners LP	20251017	90.89	91.85	90.01	90.3	15050	86.3359	down	down	correct
UBER.US	Uber Technologies Inc	20251017	92	92.83	91.46	92.3	14282100	92.3	up	up	correct
UBS.US	UBS Group AG	20251017	38.36	38.575	38.04	38.49	2160400	38.49	up	up	correct
UDR.US	UDR Inc	20251017	35.68	36.17	35.62	36.09	1996800	35.6685	up	up	correct
UE.US	Urban Edge Properties	20251017	19.54	19.96	19.54	19.88	486500	19.6879	up	up	correct
UFI.US	Unifi Inc	20251017	4.52	4.6	4.5	4.51	33576	4.51	down	down	correct
UGI.US	UGI Corporation	20251017	32.19	32.42	32.05	32.41	941500	32.0905	up	up	correct
UGP.US	Ultrapar Participações S.A	20251017	3.81	3.9	3.81	3.88	1390200	3.7198	up	up	correct
UHS.US	Universal Health Services Inc	20251017	204.07	205.31	201.84	204.56	377400	204.1937	up	up	correct
UHT.US	Universal Health Realty Income Trust	20251017	35.95	36.59	35.83	36.04	94700	35.3916	up	up	correct
UI.US	Ubiquiti Inc	20251017	751	757.92	720.0456	748.58	209578	746.6773	down	down	correct
UIS.US	Unisys Corporation	20251017	3.54	3.61	3.51	3.52	507700	3.52	down	down	correct
UL.US	Unilever PLC	20251017	62.4124	63.3634	62.3724	63.1832	3350424	69.9638	up	up	correct
UMC.US	United Microelectronics Corporation	20251017	7.47	7.54	7.4	7.47	4302400	7.47
UMH.US	UMH Properties Inc	20251017	14.21	14.46	14.17	14.28	684200	13.8706	up	up	correct
UNF.US	UniFirst Corporation	20251017	165.17	169.81	164.79	168.29	183200	167.7113	up	down	incorrect
UNFI.US	United Natural Foods Inc	20251017	42.31	42.48	41.51	42.06	706000	42.06	down	up	incorrect
UNH.US	UnitedHealth Group Incorporated	20251017	351	358.39	350.83	356.6	8608378	354.2184	up	up	correct
UNM.US	Unum Group	20251017	73.76	75.49	73.69	75.46	1203672	74.5535	up	down	incorrect
UNMA.US	Unum Group 6.250% JR NT58	20251017	24.13	24.33	23.86	24.19	9495	23.402	up	down	incorrect
UNP.US	Union Pacific Corporation	20251017	225.11	228.67	224.82	226.04	3237288	223.5571	up	up	correct
UP.US	Wheels Up Experience Inc	20251017	1.54	1.59	1.42	1.54	9070900	1.54
UPS.US	United Parcel Service Inc	20251017	85.67	86.78	85.24	86.41	9396125	83.7654	up	up	correct
URI.US	United Rentals Inc	20251017	998.87	1007.38	975	980.37	512400	976.1178	down	down	correct
USA.US	Liberty All	20251017	6.17	6.25	6.166	6.24	855039	5.8968	up	up	correct
USAC.US	USA Compression Partners LP	20251017	22.89	23.22	22.66	23.08	131900	22.0831	up	down	incorrect
USB.US	U.S. Bancorp	20251017	46.29	46.5	45.51	45.69	14032400	45.2525	down	down	correct
USDP.US	USD Partners LP	20251017	0.009	0.009	0.009	0.009	23700	0.009
USFD.US	US Foods Holding Corp	20251017	75.64	76.71	75.045	76.12	1568213	76.12	up	up	correct
USNA.US	USANA Health Sciences Inc	20251017	20.88	21.27	20.74	20.89	217100	20.89	up	up	correct
USPH.US	U.S. Physical Therapy Inc	20251017	89.06	90.01	87.58	88.93	153400	88.3716	down	down	correct
UTF.US	Cohen & Steers Infrastructure Fund Inc	20251017	24	24	23.83	23.89	447400	23.2931	down	down	correct
UTI.US	Universal Technical Institute Inc	20251017	30.43	31.23	30	30.75	768900	30.75	up	up	correct
UTL.US	Unitil Corporation	20251017	48.24	49.12	47.85	49.06	105800	48.15	up	up	correct
UVE.US	Universal Insurance Holdings Inc	20251017	28.02	28.34	27.89	28.09	152900	27.8237	up	up	correct
UVV.US	Universal Corporation	20251017	53	53.82	53	53.67	127600	52.8623	up	down	incorrect
UWMC.US	WS	20251017	5.26	5.41	5.26	5.4	8066630	5.4	up	up	correct
UZD.US	UZD	20251017	21.3	21.3	20.95	21.26	4300	20.4817	down	down	correct
UZE.US	United States Cellular Preferred 5.500% due 2070	20251017	18.06	18.33	18.06	18.22	94300	17.5497	up	up	correct
UZF.US	UZF	20251017	18.4	18.59	18.07	18.54	58100	17.8576	up	up	correct
V.US	Visa Inc	20251017	337.77	343.45	337	341.89	6267130	340.5038	up	up	correct
VAC.US	Marriott Vacations Worldwide Corporation	20251017	66.84	67.71	66.54	66.88	254400	65.1962	up	up	correct
VAL.US	WT	20251017	2.49	2.506	2.2501	2.5001	30512	2.5001	up	up	correct
VALE.US	Vale S.A.	20251017	11.02	11.14	11	11.1	29373700	10.5396	up	up	correct
VATE.US	Innovate Corp	20251017	4.51	4.68	4.44	4.53	33200	4.53	up	up	correct
VBF.US	Invesco Bond Fund	20251017	15.65	15.68	15.61	15.63	44400	15.3506	down	down	correct
VCV.US	Invesco California Value Municipal Income Trust	20251017	10.7	10.78	10.63	10.74	74900	10.4921	up	up	correct
VEEV.US	Veeva Systems Inc	20251017	291.19	292.24	278.67	283.73	1582800	283.73	down	down	correct
VEL.US	Velocity Financial Inc	20251017	18.1	18.22	17.96	17.96	71700	17.96	down	down	correct
VET.US	Vermilion Energy Inc	20251017	7.18	7.24	7.1	7.21	882000	7.1329	up	down	incorrect
VFC.US	V.F. Corporation	20251017	14.06	14.38	13.99	14.28	5100400	14.2093	up	down	incorrect
VGI.US	Virtus Global Multi	20251017	7.84	7.9	7.75	7.79	39800	7.4798	down	up	incorrect
VGM.US	Invesco Trust for Investment Grade Municipals	20251017	10.11	10.14	10	10.03	161600	9.7818	down	down	correct
VHC.US	VirnetX Holding Corp	20251017	21.76	29	21.63	23.87	2258100	23.87	up	up	correct
VHI.US	Valhi Inc	20251017	14.5	14.75	14.16	14.33	8300	14.2349	down	down	correct
VICI.US	VICI Properties Inc	20251017	30.88	31.05	30.57	30.86	7112200	30.3695	down	down	correct
VIPS.US	Vipshop Holdings Limited	20251017	18.45	18.82	18.45	18.8	2604600	18.8	up	up	correct
VIST.US	Vista Oil & Gas S.A.B. de C.V	20251017	35.29	36.035	35.07	35.42	634706	35.42	up	up	correct
VIV.US	Telefônica Brasil S.A	20251017	11.95	12.26	11.95	12.19	457000	12.0523	up	down	incorrect
VKQ.US	Invesco Municipal Trust	20251017	9.64	9.68	9.61	9.65	178600	9.4038	up	down	incorrect
VLN.US	Valens	20251017	1.79	1.79	1.7	1.71	781600	1.71	down	down	correct
VLO.US	Valero Energy Corporation	20251017	157.6	160.26	156.17	157.77	2148700	155.8283	up	up	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20251017	7.07	7.15	6.86	7	292500	7	down	down	correct
VLT.US	Invesco High Income Trust II	20251017	11.17	11.17	11	11.01	22700	10.6444	down	down	correct
VMC.US	Vulcan Materials Company	20251017	295.45	297.09	293.53	295.35	675245	294.8463	down	down	correct
VMI.US	Valmont Industries Inc	20251017	405	411.015	400.51	404.86	120236	404.2004	down	down	correct
VMO.US	Invesco Municipal Opportunity Trust	20251017	9.62	9.7	9.57	9.61	231200	9.3647	down	down	correct
VNCE.US	Vince Holding Corp	20251017	3.01	3.1	2.98	3.07	77100	3.07	up	up	correct
VNO.US	Vornado Realty Trust	20251017	39.29	39.6	38.79	39.22	1419900	38.3714	down	down	correct
VNT.US	Vontier Corporation	20251017	41.4	42.58	41.33	42.51	1430329	42.4531	up	up	correct
VOC.US	VOC Energy Trust	20251017	2.98	2.98	2.9201	2.96	28080	2.7718	down	down	correct
VOYA.US	Voya Financial Inc	20251017	72.05	73.6	71.37	73.22	592248	72.2437	up	up	correct
VPG.US	Vishay Precision Group Inc	20251017	36.09	36.49	34.32	34.37	132100	34.37	down	down	correct
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20251017	10.42	10.42	10.31	10.32	24000	10.0651	down	down	correct
VRT.US	Vertiv Holdings Co	20251017	175	178	170.3	174	5880700	173.9351	down	down	correct
VSH.US	Vishay Intertechnology Inc	20251017	16.71	16.83	16.32	16.49	1971812	16.3726	down	up	incorrect
VST.US	Vistra Corp	20251017	207.67	210.05	200.05	201.35	4004700	201.0696	down	up	incorrect
VTEX.US	VTEX	20251017	4.17	4.25	4.15	4.19	1274100	4.19	up	up	correct
VTN.US	Invesco Trust for Investment Grade New York Municipals	20251017	11.24	11.24	11.05	11.05	59900	10.7904	down	down	correct
VTOL.US	Bristow Group Inc	20251017	38.45	38.59	37.7	38.2	174700	38.2	down	down	correct
VTR.US	Ventas Inc	20251017	69.55	70.84	69.49	70.62	2036072	70.1901	up	up	correct
VVR.US	Invesco Senior Income Trust	20251017	3.25	3.28	3.23	3.25	2186900	3.1033
VVV.US	Valvoline Inc	20251017	34.64	35.13	34.42	34.85	1009800	34.85	up	up	correct
VZ.US	Verizon Communications Inc	20251017	40.5	40.66	40.21	40.55	20523500	39.8585	up	down	incorrect
W.US	Wayfair Inc	20251017	83.99	84.328	80.615	82.31	2197900	82.31	down	up	incorrect
WAB.US	Westinghouse Air Brake Technologies Corporation	20251017	193.11	194.755	192.46	194.15	819945	193.6841	up	down	incorrect
WAL.US	Western Alliance Bancorporation	20251017	71.69	73.9	70.28	72.48	3482114	71.7694	up	up	correct
WAT.US	Waters Corporation	20251017	332.43	337.62	328.65	334.59	446600	334.59	up	up	correct
WBS.US	Webster Financial Corporation	20251017	54.25	55.065	52.6885	54.27	3333907	53.5981	up	up	correct
WCC.US	WESCO International Inc	20251017	217.41	221.02	211.47	213.78	491900	213.4301	down	down	correct
WCN.US	Waste Connections Inc	20251017	171.33	173.2	170.87	172.97	834900	172.2461	up	up	correct
WD.US	Walker & Dunlop Inc	20251017	80.89	82.53	79.75	81.26	132933	80.3714	up	down	incorrect
WDH.US	Waterdrop Inc	20251017	1.78	1.814	1.772	1.78	226200	1.78
WDI.US	Western Asset Diversified Income Fund	20251017	14.69	14.85	14.53	14.62	190300	13.8752	down	down	correct
WEA.US	Western Asset Premier Bond Fund	20251017	11.06	11.06	10.94	10.99	16900	10.6483	down	down	correct
WEAV.US	Weave Communications Inc.	20251017	6.49	6.59	6.42	6.46	1070100	6.46	down	down	correct
WEC.US	WEC Energy Group Inc	20251017	116.42	117.18	115.97	116.84	1899600	114.9386	up	down	incorrect
WELL.US	Welltower Inc	20251017	172.64	175.655	172.5	175.09	3152414	173.7923	up	up	correct
WES.US	Western Midstream Partners LP	20251017	37.65	37.83	37.37	37.74	1234236	36.0387	up	up	correct
WEX.US	WEX Inc	20251017	147.63	150.93	146.74	150.51	410600	150.51	up	up	correct
WF.US	Woori Financial Group Inc	20251017	53.74	54.4004	53.05	54.22	39147	53.9191	up	up	correct
WFC.US	Wells Fargo & Company	20251017	84.45	84.53	82.31	83.28	18799000	82.4393	down	up	incorrect
WFG.US	West Fraser Timber Co. Ltd	20251017	66.72	67.43	66	66.86	407548	66.5068	up	down	incorrect
WGO.US	Winnebago Industries Inc	20251017	29.89	30.3539	29.63	30.06	546501	29.8316	up	up	correct
WH.US	Wyndham Hotels & Resorts Inc	20251017	78.02	78.98	77.48	78.25	1101200	77.832	up	up	correct
WHD.US	Cactus Inc	20251017	35.42	37	35.21	36.61	892568	36.396	up	up	correct
WHG.US	Westwood Holdings Group Inc	20251017	16.23	16.44	16.23	16.44	5215	16.1529	up	up	correct
WHR.US	Whirlpool Corporation	20251017	72.3	72.8425	71.61	72.76	864210	70.8927	up	up	correct
WIA.US	Western Asset Inflation	20251017	8.46	8.5	8.46	8.48	7900	8.2193	up	up	correct
WIT.US	Wipro Limited	20251017	2.63	2.6792	2.615	2.64	8945038	2.5728	up	up	correct
WIW.US	Western Asset Inflation	20251017	9	9.01	8.91	8.91	169100	8.5935	down	down	correct
WK.US	Workiva Inc	20251017	86.2	88.26	86.2	87.79	486500	87.79	up	up	correct
WLK.US	Westlake Chemical Corporation	20251017	76	76.2	74.7	75.25	989482	74.2219	down	down	correct
WLKP.US	Westlake Chemical Partners LP	20251017	20.35	20.4564	19.92	19.95	69838	19.0234	down	down	correct
WM.US	Waste Management Inc	20251017	214.13	216.12	213.64	215.48	1152685	214.65	up	down	incorrect
WMB.US	The Williams Companies Inc	20251017	62.34	62.64	61.95	62.46	5744828	61.9474	up	up	correct
WMK.US	Weis Markets Inc	20251017	68.74	69.52	68.37	69.15	117105	68.472	up	up	correct
WMS.US	Advanced Drainage Systems Inc	20251017	139.75	141.15	138.3975	140.91	685552	140.5957	up	up	correct
WMT.US	Walmart Inc	20251017	107.17	108.2	106.22	107.73	13735600	107.5108	up	up	correct
WNC.US	Wabash National Corporation	20251017	8.79	9.06	8.78	8.82	588317	8.7445	up	up	correct
WOLF.US	Wolfspeed Inc	20251017	32.305	34.9	31	31	3185800	31	down	down	correct
WOR.US	Worthington Industries Inc	20251017	56.53	56.9	56.2	56.52	172155	56.336	down	down	correct
WOW.US	WideOpenWest Inc	20251017	5.12	5.14	5.12	5.13	369421	5.13	up	up	correct
WPC.US	W. P. Carey Inc	20251017	68.38	68.605	67.77	68.46	990667	67.4952	up	down	incorrect
WPM.US	Wheaton Precious Metals Corp	20251017	111.14	111.215	103.07	104.59	3025658	104.4242	down	up	incorrect
WPP.US	WPP plc	20251017	23.78	23.92	23.36	23.45	409000	23.45	down	down	correct
WRB.US	W. R. Berkley Corporation	20251017	73.7	74.3	73.41	74.05	3911101	72.7935	up	down	incorrect
WRBY.US	Warby Parker Inc.	20251017	21.46	22.17	21.37	21.7	1917200	21.7	up	down	incorrect
WSM.US	Williams	20251017	186.68	188.65	184.7185	185.36	752861	184.7774	down	down	correct
WSO.US	Watsco Inc	20251017	367.81	372.07	365.6629	370.8	329964	367.8734	up	up	correct
WSR.US	Whitestone REIT	20251017	11.83	11.92	11.7868	11.9	158748	11.8171	up	up	correct
WST.US	West Pharmaceutical Services Inc	20251017	264.68	270.61	264.68	270.6	685134	270.1366	up	up	correct
WTI.US	W&T Offshore Inc	20251017	2.14	2.15	2.0601	2.09	1057334	2.0792	down	down	correct
WTM.US	White Mountains Insurance Group Ltd	20251017	1830.13	1917.38	1830.13	1913.2	32700	1913.2	up	up	correct
WTRG.US	Essential Utilities Inc	20251017	41.28	41.7	41.1	41.25	2066500	40.5148	down	down	correct
WTS.US	Watts Water Technologies Inc	20251017	275.87	277	274.16	275.68	113693	274.7269	down	down	correct
WTTR.US	Select Energy Services Inc	20251017	10.75	11.16	10.62	10.84	1740184	10.7107	up	up	correct
WU.US	The Western Union Company	20251017	8.08	8.3	8.07	8.29	8875522	8.0862	up	up	correct
WWW.US	Wolverine World Wide Inc	20251017	26.01	26.56	25.74	25.76	1031136	25.6181	down	down	correct
WY.US	Weyerhaeuser Company	20251017	23.71	23.99	23.435	23.59	3828354	23.3675	down	up	incorrect
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20251017	4.91	4.93	4.82	4.9	940900	4.6254	down	down	correct
XHR.US	Xenia Hotels & Resorts Inc	20251017	12.86	13.05	12.795	13.03	377979	12.9038	up	up	correct
XOM.US	Exxon Mobil Corporation	20251017	111.63	112.91	111.18	112.24	13460100	110.5301	up	up	correct
XPEV.US	XPeng Inc	20251017	20.79	21.265	20.74	21.2	4852200	21.2	up	up	correct
XPO.US	XPO Logistics Inc	20251017	131.29	131.79	128.1	129.93	1071700	129.93	down	down	correct
XPOF.US	Xponential Fitness Inc.	20251017	7	7.15	6.8	6.87	521100	6.87	down	down	correct
XPRO.US	Frank’s International NV	20251017	12.48	12.67	12.31	12.44	684600	12.44	down	up	incorrect
XYF.US	X Financial	20251017	13.2	13.4	12.99	13.04	117200	13.04	down	up	incorrect
XYL.US	Xylem Inc	20251017	144.73	146.19	144.25	145.91	1145085	145.0069	up	down	incorrect
YALA.US	Yalla Group Limited	20251017	6.91	7.03	6.91	6.96	196100	6.96	up	up	correct
YELP.US	Yelp Inc	20251017	32.46	32.69	32.32	32.48	458600	32.48	up	down	incorrect
YETI.US	YETI Holdings Inc	20251017	33.5	33.9	33.29	33.74	1065500	33.74	up	down	incorrect
YEXT.US	Yext Inc	20251017	8.21	8.32	8.18	8.27	647300	8.27	up	down	incorrect
YMM.US	Full Truck Alliance Co. Ltd.	20251017	12.49	12.76	12.33	12.6	7043700	12.6	up	down	incorrect
YOU.US	Clear Secure Inc.	20251017	30.89	31.35	30.855	31.28	936250	31.1691	up	up	correct
YPF.US	YPF Sociedad Anónima	20251017	26.18	26.78	25.84	26.06	1544800	26.06	down	down	correct
YRD.US	Yiren Digital Ltd	20251017	5.89	5.95	5.81	5.91	44700	5.91	up	up	correct
YSG.US	Yatsen Holding Limited	20251017	8.4	8.71	8.3	8.42	110900	8.42	up	up	correct
YUM.US	Yum! Brands Inc	20251017	143.77	146.24	143.22	145.25	1503100	143.9022	up	up	correct
YUMC.US	Yum China Holdings Inc	20251017	43.14	44.02	42.92	43.82	1140800	43.3608	up	up	correct
ZBH.US	Zimmer Biomet Holdings Inc	20251017	99.82	102.1	99.06	101.92	1158906	101.6498	up	up	correct
ZEPP.US	Zepp Health Corporation	20251017	54	54	50.25	51.44	113093	51.44	down	down	correct
ZETA.US	Zeta Global Holdings Corp.	20251017	17.88	18.48	17.46	17.82	7074400	17.82	down	down	correct
ZH.US	Zhihu Inc	20251017	4.21	4.33	4.21	4.25	313000	4.25	up	up	correct
ZIM.US	ZIM Integrated Shipping Services Ltd	20251017	13.33	13.72	13.19	13.45	3147500	13.2457	up	up	correct
ZIP.US	ZipRecruiter Inc	20251017	4.31	4.51	4.265	4.28	1282600	4.28	down	down	correct
ZTO.US	ZTO Express (Cayman) Inc	20251017	18.78	19.01	18.52	18.98	1592600	18.98	up	up	correct
ZTR.US	Virtus Total Return Fund Inc	20251017	6.64	6.64	6.53	6.56	177900	6.3603	down	down	correct
ZTS.US	Zoetis Inc	20251017	143.13	144.57	142.55	144.06	3748972	142.9497	up	down	incorrect
ZVIA.US	Zevia PBC	20251017	2.31	2.35	2.23	2.27	824700	2.27	down	up	incorrect
ZWS.US	Zurn Water Solutions Corp	20251017	45.86	46.05	45.51	45.74	1440000	45.5307	down	up	incorrect
ZYME.US	Zymeworks Inc	20251017	18.36	18.567	18.205	18.4	447000	18.4	up	up	correct